{"market":"h2","cluster":null,"current_tick":7879,"settlement_horizon_ticks":8,"basis":"executed trades only: sales are observed, demand is not","count":480,"rows":[{"tick":7399,"closes_at":1788969600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":16.9181,"cost_mean":27.234,"price_open":33.0951,"price_high":33.4063,"price_low":32.7773,"price_close":32.9581,"list_price":32.9581,"supply_units":17550,"supply_value":477955.42,"advancers":11,"decliners":19,"exec_n":58,"units":180,"desk_units":180,"holder_units":0,"notional":4515.72,"revenue":9285.6,"inventory_value":25116.66,"open":20.2404,"close":17.6283,"high":36.0269,"low":17.6283,"vwap":25.0873,"sold":281.426,"active":571,"inventory":762.635,"quoted":419.8301,"velocity":0.4929,"demand_index":0.6703,"sell_through":0.369,"desk_pnl":596.18,"holder_pnl":0.0,"profitable_rate":0.7069,"downside_rate":0.1034,"exec_rate":0.1288888888888889},{"tick":7400,"closes_at":1788976800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":17.6431,"cost_mean":27.461,"price_open":33.0815,"price_high":33.3655,"price_low":32.9017,"price_close":33.109,"list_price":33.109,"supply_units":17550,"supply_value":481942.36,"advancers":20,"decliners":10,"exec_n":51,"units":150,"desk_units":150,"holder_units":0,"notional":3540.55,"revenue":7473.65,"inventory_value":18943.42,"open":21.2988,"close":20.8253,"high":32.9773,"low":17.8636,"vwap":23.6037,"sold":226.275,"active":434,"inventory":574.855,"quoted":325.54,"velocity":0.5214,"demand_index":0.6951,"sell_through":0.3936,"desk_pnl":660.57,"holder_pnl":0.0,"profitable_rate":0.7451,"downside_rate":0.1569,"exec_rate":0.11333333333333333},{"tick":7401,"closes_at":1788984000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":18.8137,"cost_mean":27.851,"price_open":33.1454,"price_high":33.7314,"price_low":32.9548,"price_close":33.5826,"list_price":33.5826,"supply_units":11700,"supply_value":325852.28,"advancers":29,"decliners":1,"exec_n":31,"units":95,"desk_units":95,"holder_units":0,"notional":2376.59,"revenue":5298.59,"inventory_value":14166.13,"open":21.2627,"close":28.3597,"high":34.6774,"low":18.8137,"vwap":25.0167,"sold":159.953,"active":314,"inventory":429.211,"quoted":215.8794,"velocity":0.5094,"demand_index":0.7409,"sell_through":0.3727,"desk_pnl":229.23,"holder_pnl":0.0,"profitable_rate":0.7097,"downside_rate":0.1935,"exec_rate":0.10333333333333333},{"tick":7402,"closes_at":1788991200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":18.9918,"cost_mean":28.293,"price_open":33.679,"price_high":33.8007,"price_low":33.1472,"price_close":33.7006,"list_price":33.7006,"supply_units":11700,"supply_value":331024.39,"advancers":15,"decliners":15,"exec_n":37,"units":105,"desk_units":105,"holder_units":0,"notional":2716.58,"revenue":3617.03,"inventory_value":10391.11,"open":22.0975,"close":25.4518,"high":37.3362,"low":19.4576,"vwap":25.8721,"sold":108.301,"active":238,"inventory":313.411,"quoted":169.1948,"velocity":0.455,"demand_index":0.6401,"sell_through":0.3456,"desk_pnl":228.29,"holder_pnl":0.0,"profitable_rate":0.7838,"downside_rate":0.1351,"exec_rate":0.12333333333333334},{"tick":7403,"closes_at":1788998400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":20.1411,"cost_mean":29.151,"price_open":33.7831,"price_high":34.1737,"price_low":33.5351,"price_close":33.9247,"list_price":33.9247,"supply_units":17550,"supply_value":511602.05,"advancers":26,"decliners":4,"exec_n":54,"units":145,"desk_units":145,"holder_units":0,"notional":3930.11,"revenue":3813.72,"inventory_value":8981.62,"open":23.0449,"close":22.6441,"high":36.299,"low":20.6509,"vwap":27.1042,"sold":113.86,"active":190,"inventory":269.732,"quoted":147.5001,"velocity":0.5993,"demand_index":0.7719,"sell_through":0.4221,"desk_pnl":239.7,"holder_pnl":0.0,"profitable_rate":0.7037,"downside_rate":0.1111,"exec_rate":0.12},{"tick":7404,"closes_at":1789005600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":20.1991,"cost_mean":29.241,"price_open":34.0864,"price_high":34.1946,"price_low":33.6303,"price_close":33.7602,"list_price":33.7602,"supply_units":17550,"supply_value":513174.38,"advancers":11,"decliners":19,"exec_n":43,"units":142,"desk_units":142,"holder_units":0,"notional":3816.68,"revenue":4179.46,"inventory_value":9236.75,"open":26.694,"close":27.704,"high":36.4804,"low":20.3874,"vwap":26.878,"sold":123.363,"active":176,"inventory":275.136,"quoted":157.3002,"velocity":0.7009,"demand_index":0.7842,"sell_through":0.4484,"desk_pnl":356.02,"holder_pnl":0.0,"profitable_rate":0.7674,"downside_rate":0.0465,"exec_rate":0.09555555555555556},{"tick":7405,"closes_at":1789012800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":21.195,"cost_mean":29.853,"price_open":33.8578,"price_high":34.4803,"price_low":33.8013,"price_close":34.3546,"list_price":34.3546,"supply_units":23400,"supply_value":698559.46,"advancers":29,"decliners":1,"exec_n":79,"units":248,"desk_units":248,"holder_units":0,"notional":6705.76,"revenue":4719.71,"inventory_value":9224.77,"open":37.9534,"close":24.4225,"high":37.9534,"low":21.195,"vwap":27.0394,"sold":138.953,"active":156,"inventory":273.773,"quoted":180.2553,"velocity":0.8907,"demand_index":0.7709,"sell_through":0.5075,"desk_pnl":638.05,"holder_pnl":0.0,"profitable_rate":0.7089,"downside_rate":0.1266,"exec_rate":0.13166666666666665},{"tick":7406,"closes_at":1789020000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":21.3593,"cost_mean":30.585,"price_open":34.5085,"price_high":34.7223,"price_low":34.1075,"price_close":34.3231,"list_price":34.3231,"supply_units":29250,"supply_value":894606.31,"advancers":13,"decliners":17,"exec_n":70,"units":226,"desk_units":226,"holder_units":0,"notional":6412.49,"revenue":7250.71,"inventory_value":12244.07,"open":28.9381,"close":29.0756,"high":38.1224,"low":22.528,"vwap":28.3739,"sold":212.729,"active":177,"inventory":360.605,"quoted":262.1571,"velocity":1.2019,"demand_index":0.8115,"sell_through":0.5899,"desk_pnl":145.48,"holder_pnl":0.0,"profitable_rate":0.6571,"downside_rate":0.1,"exec_rate":0.09333333333333334},{"tick":7407,"closes_at":1789027200.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":22.1982,"cost_mean":30.876,"price_open":34.4392,"price_high":34.6989,"price_low":34.3153,"price_close":34.6146,"list_price":34.6146,"supply_units":35100,"supply_value":1083738.3,"advancers":24,"decliners":6,"exec_n":95,"units":306,"desk_units":306,"holder_units":0,"notional":8983.02,"revenue":7779.7,"inventory_value":12278.42,"open":35.8369,"close":27.2056,"high":38.0214,"low":22.4671,"vwap":29.3563,"sold":226.073,"active":170,"inventory":357.876,"quoted":287.4908,"velocity":1.3298,"demand_index":0.7864,"sell_through":0.6317,"desk_pnl":-329.04,"holder_pnl":0.0,"profitable_rate":0.5158,"downside_rate":0.1684,"exec_rate":0.10555555555555556},{"tick":7408,"closes_at":1789034400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":22.4051,"cost_mean":30.726,"price_open":34.5581,"price_high":34.7173,"price_low":34.0416,"price_close":34.3115,"list_price":34.3115,"supply_units":40950,"supply_value":1258233.26,"advancers":3,"decliners":27,"exec_n":92,"units":329,"desk_units":329,"holder_units":0,"notional":9562.07,"revenue":8865.39,"inventory_value":14925.56,"open":30.4832,"close":27.389,"high":39.0673,"low":23.2862,"vwap":29.064,"sold":255.377,"active":189,"inventory":431.803,"quoted":331.0358,"velocity":1.3512,"demand_index":0.7714,"sell_through":0.5914,"desk_pnl":252.63,"holder_pnl":0.0,"profitable_rate":0.587,"downside_rate":0.0978,"exec_rate":0.08761904761904762},{"tick":7409,"closes_at":1789041600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":22.6944,"cost_mean":30.716,"price_open":34.3058,"price_high":34.4315,"price_low":34.0999,"price_close":34.1627,"list_price":34.1627,"supply_units":46800,"supply_value":1437522.39,"advancers":12,"decliners":18,"exec_n":121,"units":397,"desk_units":397,"holder_units":0,"notional":11411.07,"revenue":10811.01,"inventory_value":17226.92,"open":30.1494,"close":26.4326,"high":38.013,"low":23.4241,"vwap":28.7433,"sold":312.959,"active":219,"inventory":499.664,"quoted":426.2092,"velocity":1.429,"demand_index":0.7343,"sell_through":0.6263,"desk_pnl":281.86,"holder_pnl":0.0,"profitable_rate":0.6612,"downside_rate":0.157,"exec_rate":0.10083333333333333},{"tick":7410,"closes_at":1789048800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":22.9783,"cost_mean":31.103,"price_open":34.0651,"price_high":34.5474,"price_low":34.0131,"price_close":34.2197,"list_price":34.2197,"supply_units":52650,"supply_value":1637551.06,"advancers":13,"decliners":17,"exec_n":135,"units":439,"desk_units":439,"holder_units":0,"notional":13053.01,"revenue":12758.09,"inventory_value":19918.5,"open":32.6232,"close":25.5582,"high":38.6456,"low":23.7965,"vwap":29.7335,"sold":369.762,"active":256,"inventory":578.435,"quoted":497.8422,"velocity":1.4444,"demand_index":0.7427,"sell_through":0.6392,"desk_pnl":-172.82,"holder_pnl":0.0,"profitable_rate":0.5407,"downside_rate":0.163,"exec_rate":0.1},{"tick":7411,"closes_at":1789056000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":23.2857,"cost_mean":31.284,"price_open":34.2107,"price_high":34.3528,"price_low":33.9869,"price_close":34.0648,"list_price":34.0648,"supply_units":58500,"supply_value":1830117.45,"advancers":8,"decliners":22,"exec_n":151,"units":508,"desk_units":508,"holder_units":0,"notional":15124.6,"revenue":12759.18,"inventory_value":22080.64,"open":31.8285,"close":33.5476,"high":38.3783,"low":23.9393,"vwap":29.7728,"sold":371.03,"active":289,"inventory":642.674,"quoted":515.3781,"velocity":1.2838,"demand_index":0.7199,"sell_through":0.5773,"desk_pnl":-160.29,"holder_pnl":0.0,"profitable_rate":0.5695,"downside_rate":0.0993,"exec_rate":0.10066666666666667},{"tick":7412,"closes_at":1789063200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":23.9476,"cost_mean":31.443,"price_open":34.1074,"price_high":34.3594,"price_low":34.0247,"price_close":34.3525,"list_price":34.3525,"supply_units":64350,"supply_value":2023368.57,"advancers":25,"decliners":5,"exec_n":186,"units":598,"desk_units":598,"holder_units":0,"notional":18202.43,"revenue":16762.86,"inventory_value":26565.01,"open":33.922,"close":28.1352,"high":38.4405,"low":23.9476,"vwap":30.4388,"sold":487.81,"active":351,"inventory":773.643,"quoted":680.5899,"velocity":1.3898,"demand_index":0.7167,"sell_through":0.6305,"desk_pnl":-888.48,"holder_pnl":0.0,"profitable_rate":0.5161,"downside_rate":0.1237,"exec_rate":0.11272727272727273},{"tick":7413,"closes_at":1789070400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":24.3594,"cost_mean":31.652,"price_open":34.342,"price_high":34.6201,"price_low":34.2324,"price_close":34.2712,"list_price":34.2712,"supply_units":64350,"supply_value":2036820.15,"advancers":15,"decliners":15,"exec_n":219,"units":726,"desk_units":726,"holder_units":0,"notional":22194.77,"revenue":18939.46,"inventory_value":30096.7,"open":26.0068,"close":29.1071,"high":38.9146,"low":24.5726,"vwap":30.5713,"sold":552.908,"active":401,"inventory":878.833,"quoted":731.5434,"velocity":1.3788,"demand_index":0.7558,"sell_through":0.6291,"desk_pnl":-783.81,"holder_pnl":0.0,"profitable_rate":0.5205,"downside_rate":0.1279,"exec_rate":0.13272727272727272},{"tick":7414,"closes_at":1789077600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":24.568,"cost_mean":31.746,"price_open":34.2386,"price_high":34.4677,"price_low":34.0452,"price_close":34.1124,"list_price":34.1124,"supply_units":64350,"supply_value":2042884.3,"advancers":6,"decliners":24,"exec_n":170,"units":541,"desk_units":541,"holder_units":0,"notional":16403.65,"revenue":22661.06,"inventory_value":36058.0,"open":25.5691,"close":27.3833,"high":38.5217,"low":24.9565,"vwap":30.321,"sold":658.501,"active":476,"inventory":1047.925,"quoted":877.058,"velocity":1.3834,"demand_index":0.7508,"sell_through":0.6284,"desk_pnl":-1146.41,"holder_pnl":0.0,"profitable_rate":0.4471,"downside_rate":0.1706,"exec_rate":0.10303030303030303},{"tick":7415,"closes_at":1789084800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":24.2699,"cost_mean":31.624,"price_open":34.0936,"price_high":34.1761,"price_low":33.8084,"price_close":34.1373,"list_price":34.1373,"supply_units":64350,"supply_value":2034973.02,"advancers":15,"decliners":15,"exec_n":202,"units":640,"desk_units":640,"holder_units":0,"notional":19555.49,"revenue":16432.46,"inventory_value":31562.76,"open":25.1388,"close":28.2749,"high":38.0558,"low":24.5189,"vwap":30.5555,"sold":478.705,"active":446,"inventory":920.424,"quoted":745.7334,"velocity":1.0733,"demand_index":0.6419,"sell_through":0.5201,"desk_pnl":-1860.38,"holder_pnl":0.0,"profitable_rate":0.396,"downside_rate":0.1584,"exec_rate":0.12242424242424242},{"tick":7416,"closes_at":1789092000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":25.0583,"cost_mean":31.942,"price_open":34.1658,"price_high":34.4248,"price_low":34.0073,"price_close":34.3012,"list_price":34.3012,"supply_units":58500,"supply_value":1868629.95,"advancers":20,"decliners":10,"exec_n":167,"units":549,"desk_units":549,"holder_units":0,"notional":17098.1,"revenue":19820.15,"inventory_value":36229.44,"open":30.6808,"close":30.2154,"high":38.0501,"low":25.1382,"vwap":31.1441,"sold":582.064,"active":506,"inventory":1064.363,"quoted":878.6659,"velocity":1.1503,"demand_index":0.6624,"sell_through":0.5469,"desk_pnl":-1730.51,"holder_pnl":0.0,"profitable_rate":0.3713,"downside_rate":0.1916,"exec_rate":0.11133333333333334},{"tick":7417,"closes_at":1789099200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":24.8987,"cost_mean":32.043,"price_open":34.3038,"price_high":34.315,"price_low":34.0395,"price_close":34.1577,"list_price":34.1577,"supply_units":58500,"supply_value":1874501.94,"advancers":7,"decliners":23,"exec_n":169,"units":544,"desk_units":544,"holder_units":0,"notional":16439.77,"revenue":17639.36,"inventory_value":34923.31,"open":26.7874,"close":29.3594,"high":38.098,"low":25.2098,"vwap":30.2202,"sold":517.231,"active":511,"inventory":1024.298,"quoted":860.0273,"velocity":1.0122,"demand_index":0.6014,"sell_through":0.505,"desk_pnl":-1243.38,"holder_pnl":0.0,"profitable_rate":0.3905,"downside_rate":0.1775,"exec_rate":0.11266666666666666},{"tick":7418,"closes_at":1789106400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":25.1361,"cost_mean":32.256,"price_open":34.1581,"price_high":34.5016,"price_low":33.9425,"price_close":34.3555,"list_price":34.3555,"supply_units":52650,"supply_value":1698283.41,"advancers":27,"decliners":3,"exec_n":167,"units":509,"desk_units":509,"holder_units":0,"notional":15849.34,"revenue":16895.71,"inventory_value":35513.06,"open":30.2137,"close":28.6075,"high":38.1503,"low":26.0741,"vwap":31.1382,"sold":495.87,"active":548,"inventory":1041.858,"quoted":921.0354,"velocity":0.9049,"demand_index":0.5384,"sell_through":0.4759,"desk_pnl":-1827.53,"holder_pnl":0.0,"profitable_rate":0.4132,"downside_rate":0.1976,"exec_rate":0.1237037037037037},{"tick":7419,"closes_at":1789113600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":25.4254,"cost_mean":32.214,"price_open":34.2786,"price_high":34.4022,"price_low":33.8054,"price_close":34.0226,"list_price":34.0226,"supply_units":46800,"supply_value":1507608.56,"advancers":1,"decliners":29,"exec_n":123,"units":392,"desk_units":392,"holder_units":0,"notional":12201.76,"revenue":17565.35,"inventory_value":35692.61,"open":27.0066,"close":26.8706,"high":38.6565,"low":26.1507,"vwap":31.1269,"sold":513.98,"active":558,"inventory":1044.808,"quoted":867.6227,"velocity":0.9211,"demand_index":0.5924,"sell_through":0.4919,"desk_pnl":-957.97,"holder_pnl":0.0,"profitable_rate":0.3577,"downside_rate":0.2033,"exec_rate":0.1025},{"tick":7420,"closes_at":1789120800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":25.2029,"cost_mean":32.045,"price_open":34.1001,"price_high":34.3326,"price_low":33.8073,"price_close":34.0074,"list_price":34.0074,"supply_units":40950,"supply_value":1312231.5,"advancers":17,"decliners":13,"exec_n":133,"units":408,"desk_units":408,"holder_units":0,"notional":12489.07,"revenue":15520.75,"inventory_value":30945.66,"open":27.6051,"close":33.897,"high":38.1024,"low":25.4665,"vwap":30.6105,"sold":454.448,"active":518,"inventory":906.536,"quoted":765.0002,"velocity":0.8773,"demand_index":0.594,"sell_through":0.5013,"desk_pnl":-809.08,"holder_pnl":0.0,"profitable_rate":0.4436,"downside_rate":0.1353,"exec_rate":0.12666666666666668},{"tick":7421,"closes_at":1789128000.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":25.0071,"cost_mean":32.131,"price_open":34.0477,"price_high":34.1315,"price_low":33.5409,"price_close":33.5679,"list_price":33.5679,"supply_units":35100,"supply_value":1127805.27,"advancers":3,"decliners":27,"exec_n":89,"units":262,"desk_units":262,"holder_units":0,"notional":7905.32,"revenue":14813.35,"inventory_value":28463.46,"open":26.8583,"close":29.9613,"high":38.8493,"low":25.0071,"vwap":30.173,"sold":435.779,"active":484,"inventory":836.065,"quoted":656.0301,"velocity":0.9004,"demand_index":0.6643,"sell_through":0.5212,"desk_pnl":-737.25,"holder_pnl":0.0,"profitable_rate":0.4157,"downside_rate":0.1798,"exec_rate":0.09888888888888889},{"tick":7422,"closes_at":1789135200.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":25.1118,"cost_mean":31.701,"price_open":33.6801,"price_high":33.8799,"price_low":33.392,"price_close":33.6002,"list_price":33.6002,"supply_units":29250,"supply_value":927258.93,"advancers":14,"decliners":16,"exec_n":70,"units":218,"desk_units":218,"holder_units":0,"notional":6806.41,"revenue":9941.59,"inventory_value":21717.27,"open":25.775,"close":35.1735,"high":38.7529,"low":25.775,"vwap":31.2221,"sold":294.288,"active":415,"inventory":640.286,"quoted":498.3637,"velocity":0.7091,"demand_index":0.5905,"sell_through":0.4596,"desk_pnl":-648.02,"holder_pnl":0.0,"profitable_rate":0.3143,"downside_rate":0.1571,"exec_rate":0.09333333333333334},{"tick":7423,"closes_at":1789142400.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":24.9247,"cost_mean":31.855,"price_open":33.5171,"price_high":34.13,"price_low":33.3574,"price_close":33.9797,"list_price":33.9797,"supply_units":23400,"supply_value":745396.3,"advancers":26,"decliners":4,"exec_n":75,"units":262,"desk_units":262,"holder_units":0,"notional":7855.43,"revenue":7763.77,"inventory_value":18314.96,"open":29.357,"close":27.1949,"high":38.6909,"low":24.9247,"vwap":29.9825,"sold":229.676,"active":352,"inventory":541.08,"quoted":364.7504,"velocity":0.6525,"demand_index":0.6297,"sell_through":0.4245,"desk_pnl":-445.83,"holder_pnl":0.0,"profitable_rate":0.4133,"downside_rate":0.1067,"exec_rate":0.125},{"tick":7424,"closes_at":1789149600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":25.4433,"cost_mean":31.987,"price_open":33.9949,"price_high":34.3046,"price_low":33.0005,"price_close":33.198,"list_price":33.198,"supply_units":17550,"supply_value":561376.5,"advancers":0,"decliners":30,"exec_n":43,"units":148,"desk_units":148,"holder_units":0,"notional":4652.63,"revenue":7818.74,"inventory_value":18096.02,"open":28.3678,"close":25.9989,"high":37.4621,"low":25.6057,"vwap":31.4367,"sold":233.435,"active":314,"inventory":538.026,"quoted":377.4953,"velocity":0.7434,"demand_index":0.6184,"sell_through":0.4339,"desk_pnl":-454.12,"holder_pnl":0.0,"profitable_rate":0.3256,"downside_rate":0.093,"exec_rate":0.09555555555555556},{"tick":7425,"closes_at":1789156800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":24.9782,"cost_mean":31.287,"price_open":33.2349,"price_high":33.3937,"price_low":32.7339,"price_close":32.922,"list_price":32.922,"supply_units":17550,"supply_value":549090.74,"advancers":7,"decliners":23,"exec_n":46,"units":155,"desk_units":155,"holder_units":0,"notional":4688.21,"revenue":6938.32,"inventory_value":14378.76,"open":27.9437,"close":26.5144,"high":37.1053,"low":25.408,"vwap":30.2465,"sold":207.172,"active":261,"inventory":427.737,"quoted":333.2943,"velocity":0.7938,"demand_index":0.6216,"sell_through":0.4843,"desk_pnl":-511.4,"holder_pnl":0.0,"profitable_rate":0.3696,"downside_rate":0.1739,"exec_rate":0.10222222222222223},{"tick":7426,"closes_at":1789164000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":24.7937,"cost_mean":31.16,"price_open":33.0626,"price_high":33.3335,"price_low":32.6743,"price_close":32.7925,"list_price":32.7925,"supply_units":11700,"supply_value":364567.43,"advancers":18,"decliners":12,"exec_n":21,"units":65,"desk_units":65,"holder_units":0,"notional":1970.47,"revenue":5728.56,"inventory_value":11646.46,"open":32.2421,"close":26.558,"high":34.5259,"low":26.4741,"vwap":30.3149,"sold":172.506,"active":210,"inventory":349.173,"quoted":261.754,"velocity":0.8215,"demand_index":0.659,"sell_through":0.494,"desk_pnl":-222.09,"holder_pnl":0.0,"profitable_rate":0.4286,"downside_rate":0.1905,"exec_rate":0.07},{"tick":7427,"closes_at":1789171200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":24.9359,"cost_mean":31.23,"price_open":32.9716,"price_high":33.3687,"price_low":32.6251,"price_close":33.0195,"list_price":33.0195,"supply_units":11700,"supply_value":365389.65,"advancers":17,"decliners":13,"exec_n":16,"units":62,"desk_units":62,"holder_units":0,"notional":1865.35,"revenue":2910.98,"inventory_value":7172.29,"open":28.3491,"close":28.9736,"high":35.5818,"low":24.9359,"vwap":30.0864,"sold":88.203,"active":146,"inventory":215.742,"quoted":162.0763,"velocity":0.6041,"demand_index":0.5442,"sell_through":0.4088,"desk_pnl":-112.84,"holder_pnl":0.0,"profitable_rate":0.5,"downside_rate":0.125,"exec_rate":0.05333333333333334},{"tick":7428,"closes_at":1789178400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":24.8069,"cost_mean":30.814,"price_open":33.015,"price_high":33.5268,"price_low":32.8347,"price_close":33.2685,"list_price":33.2685,"supply_units":17550,"supply_value":540790.35,"advancers":26,"decliners":4,"exec_n":36,"units":129,"desk_units":129,"holder_units":0,"notional":3946.29,"revenue":2257.31,"inventory_value":5878.69,"open":26.4055,"close":27.2445,"high":37.8757,"low":26.1713,"vwap":30.5914,"sold":68.367,"active":118,"inventory":177.241,"quoted":122.5222,"velocity":0.5794,"demand_index":0.558,"sell_through":0.3857,"desk_pnl":-287.22,"holder_pnl":0.0,"profitable_rate":0.4444,"downside_rate":0.1389,"exec_rate":0.08},{"tick":7429,"closes_at":1789185600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":25.011,"cost_mean":31.547,"price_open":33.3292,"price_high":33.8652,"price_low":33.2275,"price_close":33.7624,"list_price":33.7624,"supply_units":17550,"supply_value":553645.67,"advancers":27,"decliners":3,"exec_n":39,"units":133,"desk_units":133,"holder_units":0,"notional":3917.37,"revenue":3696.5,"inventory_value":7435.65,"open":36.408,"close":34.3648,"high":36.9138,"low":25.2979,"vwap":29.4539,"sold":111.902,"active":117,"inventory":224.139,"quoted":163.7025,"velocity":0.9564,"demand_index":0.6836,"sell_through":0.4993,"desk_pnl":-83.94,"holder_pnl":0.0,"profitable_rate":0.5385,"downside_rate":0.0769,"exec_rate":0.08666666666666667},{"tick":7430,"closes_at":1789192800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":24.8151,"cost_mean":31.521,"price_open":33.7533,"price_high":34.1758,"price_low":33.4941,"price_close":33.8798,"list_price":33.8798,"supply_units":23400,"supply_value":737593.46,"advancers":17,"decliners":13,"exec_n":43,"units":135,"desk_units":135,"holder_units":0,"notional":4153.49,"revenue":3858.17,"inventory_value":7682.39,"open":37.5642,"close":31.1429,"high":38.0317,"low":25.297,"vwap":30.7666,"sold":115.723,"active":112,"inventory":230.238,"quoted":192.0429,"velocity":1.0332,"demand_index":0.6026,"sell_through":0.5026,"desk_pnl":-415.5,"holder_pnl":0.0,"profitable_rate":0.4186,"downside_rate":0.2093,"exec_rate":0.07166666666666667},{"tick":7431,"closes_at":1789200000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":24.6073,"cost_mean":31.807,"price_open":33.817,"price_high":34.2409,"price_low":33.5857,"price_close":34.1367,"list_price":34.1367,"supply_units":29250,"supply_value":930358.36,"advancers":24,"decliners":6,"exec_n":45,"units":166,"desk_units":166,"holder_units":0,"notional":4914.54,"revenue":3760.94,"inventory_value":8154.47,"open":32.1866,"close":25.114,"high":36.6317,"low":24.9906,"vwap":29.6056,"sold":111.907,"active":116,"inventory":242.345,"quoted":203.5086,"velocity":0.9647,"demand_index":0.5499,"sell_through":0.4618,"desk_pnl":-55.53,"holder_pnl":0.0,"profitable_rate":0.5556,"downside_rate":0.1778,"exec_rate":0.06},{"tick":7432,"closes_at":1789207200.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":24.5885,"cost_mean":31.581,"price_open":34.1706,"price_high":34.3153,"price_low":33.849,"price_close":33.849,"list_price":33.849,"supply_units":35100,"supply_value":1108489.15,"advancers":9,"decliners":21,"exec_n":62,"units":203,"desk_units":203,"holder_units":0,"notional":5966.5,"revenue":5076.57,"inventory_value":9731.09,"open":31.8395,"close":31.639,"high":36.7049,"low":24.8549,"vwap":29.3916,"sold":149.653,"active":123,"inventory":287.438,"quoted":255.1317,"velocity":1.2167,"demand_index":0.5866,"sell_through":0.5206,"desk_pnl":-231.49,"holder_pnl":0.0,"profitable_rate":0.5968,"downside_rate":0.129,"exec_rate":0.06888888888888889},{"tick":7433,"closes_at":1789214400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":24.3809,"cost_mean":31.644,"price_open":33.9558,"price_high":34.2527,"price_low":33.6871,"price_close":34.0395,"list_price":34.0395,"supply_units":40950,"supply_value":1295833.23,"advancers":18,"decliners":12,"exec_n":98,"units":319,"desk_units":319,"holder_units":0,"notional":9212.26,"revenue":6021.23,"inventory_value":11371.3,"open":30.7534,"close":26.8989,"high":37.8615,"low":24.4601,"vwap":28.8785,"sold":177.619,"active":147,"inventory":335.785,"quoted":310.3544,"velocity":1.2083,"demand_index":0.5723,"sell_through":0.529,"desk_pnl":-313.48,"holder_pnl":0.0,"profitable_rate":0.551,"downside_rate":0.1633,"exec_rate":0.09333333333333334},{"tick":7434,"closes_at":1789221600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":23.9718,"cost_mean":31.303,"price_open":34.0557,"price_high":34.2085,"price_low":33.7882,"price_close":34.1156,"list_price":34.1156,"supply_units":46800,"supply_value":1464976.27,"advancers":14,"decliners":16,"exec_n":105,"units":361,"desk_units":361,"holder_units":0,"notional":10706.34,"revenue":7508.1,"inventory_value":15949.49,"open":28.3036,"close":27.7432,"high":37.7885,"low":23.9718,"vwap":29.6574,"sold":222.274,"active":194,"inventory":472.165,"quoted":407.194,"velocity":1.1457,"demand_index":0.5459,"sell_through":0.4708,"desk_pnl":-412.89,"holder_pnl":0.0,"profitable_rate":0.5429,"downside_rate":0.2,"exec_rate":0.0875},{"tick":7435,"closes_at":1789228800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":23.7924,"cost_mean":31.303,"price_open":34.123,"price_high":34.1776,"price_low":33.7848,"price_close":33.7848,"list_price":33.7848,"supply_units":52650,"supply_value":1648121.23,"advancers":8,"decliners":22,"exec_n":119,"units":387,"desk_units":387,"holder_units":0,"notional":11275.14,"revenue":9283.86,"inventory_value":20526.03,"open":24.2321,"close":29.7447,"high":37.4916,"low":23.7924,"vwap":29.1347,"sold":274.996,"active":250,"inventory":607.892,"quoted":541.0897,"velocity":1.1,"demand_index":0.5082,"sell_through":0.4524,"desk_pnl":-491.09,"holder_pnl":0.0,"profitable_rate":0.521,"downside_rate":0.1008,"exec_rate":0.08814814814814814},{"tick":7436,"closes_at":1789236000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":23.321,"cost_mean":30.886,"price_open":33.8286,"price_high":34.2197,"price_low":33.6768,"price_close":33.9484,"list_price":33.9484,"supply_units":58500,"supply_value":1806856.2,"advancers":21,"decliners":9,"exec_n":136,"units":462,"desk_units":462,"holder_units":0,"notional":13275.71,"revenue":11446.45,"inventory_value":24327.22,"open":24.9467,"close":32.0284,"high":37.6096,"low":23.5897,"vwap":28.7353,"sold":338.669,"active":307,"inventory":719.367,"quoted":661.0973,"velocity":1.1032,"demand_index":0.5123,"sell_through":0.4708,"desk_pnl":-77.33,"holder_pnl":0.0,"profitable_rate":0.5588,"downside_rate":0.1029,"exec_rate":0.09066666666666667},{"tick":7437,"closes_at":1789243200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":22.9186,"cost_mean":30.715,"price_open":33.9053,"price_high":34.1952,"price_low":33.8173,"price_close":34.123,"list_price":34.123,"supply_units":64350,"supply_value":1976510.54,"advancers":19,"decliners":11,"exec_n":175,"units":561,"desk_units":561,"holder_units":0,"notional":16190.24,"revenue":14095.71,"inventory_value":28413.82,"open":25.6546,"close":25.4294,"high":37.5744,"low":22.9186,"vwap":28.8596,"sold":416.545,"active":358,"inventory":839.457,"quoted":752.7004,"velocity":1.1635,"demand_index":0.5534,"sell_through":0.4962,"desk_pnl":-798.58,"holder_pnl":0.0,"profitable_rate":0.5371,"downside_rate":0.1029,"exec_rate":0.10606060606060606},{"tick":7438,"closes_at":1789250400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":22.5227,"cost_mean":30.667,"price_open":34.0683,"price_high":34.3749,"price_low":33.9121,"price_close":34.3748,"list_price":34.3748,"supply_units":64350,"supply_value":1973414.3,"advancers":23,"decliners":7,"exec_n":180,"units":595,"desk_units":595,"holder_units":0,"notional":16838.85,"revenue":15523.12,"inventory_value":33141.04,"open":26.0231,"close":32.0711,"high":37.884,"low":22.5227,"vwap":28.3006,"sold":459.855,"active":434,"inventory":980.911,"quoted":880.3228,"velocity":1.0596,"demand_index":0.5224,"sell_through":0.4688,"desk_pnl":70.25,"holder_pnl":0.0,"profitable_rate":0.5833,"downside_rate":0.1222,"exec_rate":0.10909090909090909},{"tick":7439,"closes_at":1789257600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":22.0684,"cost_mean":30.619,"price_open":34.1899,"price_high":34.3764,"price_low":33.9831,"price_close":34.2669,"list_price":34.2669,"supply_units":64350,"supply_value":1970319.76,"advancers":12,"decliners":18,"exec_n":204,"units":632,"desk_units":632,"holder_units":0,"notional":17547.65,"revenue":15072.27,"inventory_value":37578.18,"open":28.2617,"close":30.0365,"high":38.778,"low":22.0684,"vwap":27.7653,"sold":446.415,"active":508,"inventory":1111.056,"quoted":1025.4412,"velocity":0.8788,"demand_index":0.4353,"sell_through":0.4018,"desk_pnl":-288.58,"holder_pnl":0.0,"profitable_rate":0.598,"downside_rate":0.1569,"exec_rate":0.12363636363636364},{"tick":7440,"closes_at":1789264800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":22.0498,"cost_mean":30.37,"price_open":34.1702,"price_high":34.4809,"price_low":34.1674,"price_close":34.4809,"list_price":34.4809,"supply_units":64350,"supply_value":1954285.55,"advancers":23,"decliners":6,"exec_n":229,"units":676,"desk_units":676,"holder_units":0,"notional":19430.61,"revenue":16884.16,"inventory_value":43805.65,"open":33.5047,"close":34.6257,"high":38.1963,"low":22.2831,"vwap":28.7435,"sold":499.449,"active":597,"inventory":1293.641,"quoted":1139.1924,"velocity":0.8366,"demand_index":0.4384,"sell_through":0.3861,"desk_pnl":-1749.63,"holder_pnl":0.0,"profitable_rate":0.4629,"downside_rate":0.2009,"exec_rate":0.1387878787878788},{"tick":7441,"closes_at":1789272000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":21.1312,"cost_mean":30.259,"price_open":34.4429,"price_high":34.8133,"price_low":34.2289,"price_close":34.2896,"list_price":34.2896,"supply_units":58500,"supply_value":1770176.04,"advancers":10,"decliners":20,"exec_n":191,"units":573,"desk_units":573,"holder_units":0,"notional":16110.3,"revenue":18237.68,"inventory_value":49710.57,"open":25.1732,"close":37.277,"high":38.4836,"low":21.1312,"vwap":28.1157,"sold":537.996,"active":698,"inventory":1463.632,"quoted":1285.1027,"velocity":0.7708,"demand_index":0.4186,"sell_through":0.3676,"desk_pnl":-755.76,"holder_pnl":0.0,"profitable_rate":0.5393,"downside_rate":0.1414,"exec_rate":0.12733333333333333},{"tick":7442,"closes_at":1789279200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":21.1964,"cost_mean":30.014,"price_open":34.3821,"price_high":34.8176,"price_low":34.2749,"price_close":34.5176,"list_price":34.5176,"supply_units":58500,"supply_value":1755797.52,"advancers":25,"decliners":5,"exec_n":219,"units":647,"desk_units":647,"holder_units":0,"notional":18482.05,"revenue":17475.79,"inventory_value":50690.88,"open":22.5237,"close":30.6824,"high":38.7823,"low":21.2229,"vwap":28.5658,"sold":513.771,"active":752,"inventory":1486.511,"quoted":1340.586,"velocity":0.6832,"demand_index":0.3832,"sell_through":0.3456,"desk_pnl":-574.03,"holder_pnl":0.0,"profitable_rate":0.5388,"downside_rate":0.1279,"exec_rate":0.146},{"tick":7443,"closes_at":1789286400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":20.6672,"cost_mean":29.915,"price_open":34.5534,"price_high":34.6882,"price_low":34.1536,"price_close":34.1584,"list_price":34.1584,"supply_units":52650,"supply_value":1575009.62,"advancers":3,"decliners":27,"exec_n":215,"units":628,"desk_units":628,"holder_units":0,"notional":17424.67,"revenue":18404.48,"inventory_value":55175.54,"open":29.4106,"close":27.2835,"high":38.8671,"low":20.8158,"vwap":27.7463,"sold":538.972,"active":823,"inventory":1612.74,"quoted":1388.5031,"velocity":0.6549,"demand_index":0.3882,"sell_through":0.3342,"desk_pnl":-525.03,"holder_pnl":0.0,"profitable_rate":0.5349,"downside_rate":0.1395,"exec_rate":0.15925925925925927},{"tick":7444,"closes_at":1789293600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":19.8473,"cost_mean":29.507,"price_open":34.2001,"price_high":34.5287,"price_low":33.9505,"price_close":34.4392,"list_price":34.4392,"supply_units":46800,"supply_value":1380932.62,"advancers":22,"decliners":8,"exec_n":204,"units":583,"desk_units":583,"holder_units":0,"notional":15925.91,"revenue":20393.24,"inventory_value":57527.65,"open":20.9865,"close":24.8657,"high":38.0256,"low":20.0862,"vwap":27.3172,"sold":596.969,"active":885,"inventory":1679.875,"quoted":1499.6344,"velocity":0.6745,"demand_index":0.3981,"sell_through":0.3554,"desk_pnl":-804.98,"holder_pnl":0.0,"profitable_rate":0.5098,"downside_rate":0.1765,"exec_rate":0.17},{"tick":7445,"closes_at":1789300800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":19.8783,"cost_mean":29.6,"price_open":34.5823,"price_high":35.2126,"price_low":34.3361,"price_close":35.1285,"list_price":35.1285,"supply_units":40950,"supply_value":1212120.2,"advancers":30,"decliners":0,"exec_n":192,"units":513,"desk_units":513,"holder_units":0,"notional":13814.2,"revenue":18817.47,"inventory_value":56440.89,"open":21.5904,"close":38.4534,"high":38.5108,"low":19.8783,"vwap":26.9283,"sold":550.401,"active":914,"inventory":1649.665,"quoted":1463.8528,"velocity":0.6022,"demand_index":0.376,"sell_through":0.3336,"desk_pnl":-510.49,"holder_pnl":0.0,"profitable_rate":0.5104,"downside_rate":0.1562,"exec_rate":0.18285714285714286},{"tick":7446,"closes_at":1789308000.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":19.9784,"cost_mean":30.023,"price_open":35.1252,"price_high":35.4413,"price_low":34.9966,"price_close":35.3018,"list_price":35.3018,"supply_units":35100,"supply_value":1053809.12,"advancers":21,"decliners":9,"exec_n":170,"units":470,"desk_units":470,"holder_units":0,"notional":12759.11,"revenue":17923.22,"inventory_value":54187.23,"open":20.4095,"close":22.9897,"high":39.2435,"low":19.9784,"vwap":27.147,"sold":523.516,"active":901,"inventory":1578.955,"quoted":1363.1725,"velocity":0.581,"demand_index":0.384,"sell_through":0.3316,"desk_pnl":-338.8,"holder_pnl":0.0,"profitable_rate":0.5647,"downside_rate":0.1294,"exec_rate":0.18888888888888888},{"tick":7447,"closes_at":1789315200.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":19.3357,"cost_mean":29.435,"price_open":35.2644,"price_high":35.3004,"price_low":34.8371,"price_close":35.0564,"list_price":35.0564,"supply_units":29250,"supply_value":860979.98,"advancers":7,"decliners":23,"exec_n":138,"units":360,"desk_units":360,"holder_units":0,"notional":9368.52,"revenue":14730.02,"inventory_value":52067.37,"open":31.504,"close":26.5147,"high":37.493,"low":19.3357,"vwap":26.0237,"sold":427.437,"active":880,"inventory":1505.816,"quoted":1269.892,"velocity":0.4857,"demand_index":0.3366,"sell_through":0.2839,"desk_pnl":147.84,"holder_pnl":0.0,"profitable_rate":0.5507,"downside_rate":0.1667,"exec_rate":0.184},{"tick":7448,"closes_at":1789322400.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":18.404,"cost_mean":28.917,"price_open":34.9379,"price_high":35.1986,"price_low":34.4137,"price_close":34.522,"list_price":34.522,"supply_units":23400,"supply_value":676659.9,"advancers":0,"decliners":30,"exec_n":138,"units":335,"desk_units":335,"holder_units":0,"notional":8561.72,"revenue":12901.76,"inventory_value":48672.09,"open":21.1593,"close":34.7068,"high":38.9638,"low":18.404,"vwap":25.5574,"sold":372.589,"active":847,"inventory":1402.387,"quoted":1156.8202,"velocity":0.4399,"demand_index":0.3221,"sell_through":0.2657,"desk_pnl":-732.08,"holder_pnl":0.0,"profitable_rate":0.4638,"downside_rate":0.1739,"exec_rate":0.23},{"tick":7449,"closes_at":1789329600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":17.2145,"cost_mean":28.265,"price_open":34.5047,"price_high":34.7786,"price_low":34.079,"price_close":34.373,"list_price":34.373,"supply_units":17550,"supply_value":496043.95,"advancers":11,"decliners":19,"exec_n":97,"units":248,"desk_units":248,"holder_units":0,"notional":6347.66,"revenue":11978.71,"inventory_value":45588.22,"open":26.3811,"close":36.2166,"high":36.6028,"low":17.8224,"vwap":25.5954,"sold":344.717,"active":816,"inventory":1311.81,"quoted":1052.0625,"velocity":0.4224,"demand_index":0.3277,"sell_through":0.2628,"desk_pnl":-141.34,"holder_pnl":0.0,"profitable_rate":0.5155,"downside_rate":0.1649,"exec_rate":0.21555555555555556},{"tick":7450,"closes_at":1789336800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":16.8037,"cost_mean":27.636,"price_open":34.3571,"price_high":34.5798,"price_low":33.9793,"price_close":34.2844,"list_price":34.2844,"supply_units":17550,"supply_value":485009.49,"advancers":10,"decliners":20,"exec_n":107,"units":267,"desk_units":267,"holder_units":0,"notional":6604.81,"revenue":10695.71,"inventory_value":40476.19,"open":19.8138,"close":18.958,"high":37.1531,"low":16.8037,"vwap":24.7371,"sold":308.485,"active":757,"inventory":1167.4,"quoted":940.0736,"velocity":0.4075,"demand_index":0.3282,"sell_through":0.2642,"desk_pnl":-181.16,"holder_pnl":0.0,"profitable_rate":0.4953,"downside_rate":0.1589,"exec_rate":0.23777777777777778},{"tick":7451,"closes_at":1789344000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":16.9401,"cost_mean":28.11,"price_open":34.0569,"price_high":34.6324,"price_low":33.9045,"price_close":34.334,"list_price":34.334,"supply_units":11700,"supply_value":328890.04,"advancers":17,"decliners":13,"exec_n":70,"units":190,"desk_units":190,"holder_units":0,"notional":4994.47,"revenue":8627.21,"inventory_value":37440.39,"open":28.1459,"close":18.8299,"high":38.3658,"low":16.9401,"vwap":26.2867,"sold":249.944,"active":713,"inventory":1083.972,"quoted":841.4456,"velocity":0.3506,"demand_index":0.297,"sell_through":0.2306,"desk_pnl":-220.35,"holder_pnl":0.0,"profitable_rate":0.5143,"downside_rate":0.1571,"exec_rate":0.23333333333333334},{"tick":7452,"closes_at":1789351200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":15.6067,"cost_mean":27.536,"price_open":34.4344,"price_high":34.738,"price_low":34.1899,"price_close":34.2765,"list_price":34.2765,"supply_units":11700,"supply_value":322175.3,"advancers":16,"decliners":14,"exec_n":64,"units":172,"desk_units":172,"holder_units":0,"notional":4212.92,"revenue":7389.55,"inventory_value":33589.81,"open":18.0355,"close":22.5156,"high":35.0262,"low":16.2925,"vwap":24.4937,"sold":214.551,"active":639,"inventory":973.908,"quoted":729.4105,"velocity":0.3358,"demand_index":0.2941,"sell_through":0.2203,"desk_pnl":-234.59,"holder_pnl":0.0,"profitable_rate":0.4531,"downside_rate":0.1719,"exec_rate":0.21333333333333335},{"tick":7453,"closes_at":1789358400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":14.8582,"cost_mean":26.767,"price_open":34.3945,"price_high":34.6955,"price_low":34.1197,"price_close":34.1735,"list_price":34.1735,"supply_units":17550,"supply_value":469762.58,"advancers":8,"decliners":22,"exec_n":114,"units":271,"desk_units":271,"holder_units":0,"notional":6508.87,"revenue":6357.66,"inventory_value":30140.81,"open":23.0383,"close":28.8428,"high":38.2551,"low":14.8582,"vwap":24.018,"sold":185.405,"active":571,"inventory":873.992,"quoted":665.536,"velocity":0.3247,"demand_index":0.2786,"sell_through":0.2121,"desk_pnl":-457.82,"holder_pnl":0.0,"profitable_rate":0.4649,"downside_rate":0.1053,"exec_rate":0.25333333333333335},{"tick":7454,"closes_at":1789365600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":14.9597,"cost_mean":26.653,"price_open":34.18,"price_high":34.5915,"price_low":33.947,"price_close":34.1229,"list_price":34.1229,"supply_units":17550,"supply_value":467759.59,"advancers":8,"decliners":22,"exec_n":98,"units":252,"desk_units":252,"holder_units":0,"notional":6277.83,"revenue":6311.03,"inventory_value":31179.64,"open":33.1421,"close":23.6364,"high":38.9447,"low":14.9597,"vwap":24.912,"sold":183.767,"active":561,"inventory":904.335,"quoted":681.8091,"velocity":0.3276,"demand_index":0.2695,"sell_through":0.2032,"desk_pnl":-381.59,"holder_pnl":0.0,"profitable_rate":0.4592,"downside_rate":0.1224,"exec_rate":0.21777777777777776},{"tick":7455,"closes_at":1789372800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":13.9917,"cost_mean":26.832,"price_open":34.0194,"price_high":34.3196,"price_low":33.5855,"price_close":33.9094,"list_price":33.9094,"supply_units":23400,"supply_value":627872.04,"advancers":6,"decliners":24,"exec_n":120,"units":323,"desk_units":323,"holder_units":0,"notional":7696.65,"revenue":6692.66,"inventory_value":31605.26,"open":21.7629,"close":18.5316,"high":37.4216,"low":14.3613,"vwap":23.8286,"sold":195.017,"active":552,"inventory":919.456,"quoted":710.5738,"velocity":0.3533,"demand_index":0.2745,"sell_through":0.2121,"desk_pnl":713.44,"holder_pnl":0.0,"profitable_rate":0.6,"downside_rate":0.0833,"exec_rate":0.2},{"tick":7456,"closes_at":1789380000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":13.5067,"cost_mean":25.986,"price_open":33.8535,"price_high":33.9399,"price_low":33.3305,"price_close":33.5335,"list_price":33.5335,"supply_units":29250,"supply_value":760099.42,"advancers":4,"decliners":26,"exec_n":151,"units":415,"desk_units":415,"holder_units":0,"notional":9558.78,"revenue":7733.93,"inventory_value":34524.71,"open":33.6283,"close":14.2696,"high":37.8187,"low":13.5084,"vwap":23.0332,"sold":226.14,"active":580,"inventory":1008.161,"quoted":793.3297,"velocity":0.3899,"demand_index":0.2851,"sell_through":0.2243,"desk_pnl":216.24,"holder_pnl":0.0,"profitable_rate":0.4901,"downside_rate":0.1192,"exec_rate":0.20133333333333334},{"tick":7457,"closes_at":1789387200.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":12.3867,"cost_mean":25.006,"price_open":33.6298,"price_high":33.6298,"price_low":33.1804,"price_close":33.4644,"list_price":33.4644,"supply_units":35100,"supply_value":877715.48,"advancers":12,"decliners":18,"exec_n":203,"units":538,"desk_units":538,"holder_units":0,"notional":11403.75,"revenue":8298.01,"inventory_value":38640.97,"open":29.6979,"close":14.443,"high":37.2684,"low":12.3867,"vwap":21.1966,"sold":244.987,"active":614,"inventory":1137.556,"quoted":896.1079,"velocity":0.399,"demand_index":0.2734,"sell_through":0.2154,"desk_pnl":423.3,"holder_pnl":0.0,"profitable_rate":0.4828,"downside_rate":0.1527,"exec_rate":0.22555555555555556},{"tick":7458,"closes_at":1789394400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":11.9363,"cost_mean":24.889,"price_open":33.5259,"price_high":33.5802,"price_low":32.9491,"price_close":33.1371,"list_price":33.1371,"supply_units":40950,"supply_value":1019193.06,"advancers":4,"decliners":26,"exec_n":233,"units":601,"desk_units":601,"holder_units":0,"notional":12500.09,"revenue":10076.62,"inventory_value":47146.73,"open":14.8849,"close":19.7429,"high":36.9537,"low":12.0303,"vwap":20.7988,"sold":298.54,"active":726,"inventory":1399.701,"quoted":1097.0821,"velocity":0.4112,"demand_index":0.2721,"sell_through":0.2133,"desk_pnl":1109.3,"holder_pnl":0.0,"profitable_rate":0.5365,"downside_rate":0.0815,"exec_rate":0.2219047619047619},{"tick":7459,"closes_at":1789401600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":11.1943,"cost_mean":24.802,"price_open":33.0928,"price_high":33.5631,"price_low":33.0781,"price_close":33.4117,"list_price":33.4117,"supply_units":46800,"supply_value":1160746.75,"advancers":27,"decliners":3,"exec_n":235,"units":597,"desk_units":597,"holder_units":0,"notional":12340.48,"revenue":11482.91,"inventory_value":55603.46,"open":14.7157,"close":13.9944,"high":36.8672,"low":11.1943,"vwap":20.6708,"sold":343.64,"active":863,"inventory":1663.34,"quoted":1327.3022,"velocity":0.3982,"demand_index":0.2589,"sell_through":0.2066,"desk_pnl":1197.12,"holder_pnl":0.0,"profitable_rate":0.5234,"downside_rate":0.0979,"exec_rate":0.19583333333333333},{"tick":7460,"closes_at":1789408800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":10.5406,"cost_mean":24.487,"price_open":33.3615,"price_high":33.5044,"price_low":33.1624,"price_close":33.3363,"list_price":33.3363,"supply_units":52650,"supply_value":1289233.98,"advancers":8,"decliners":22,"exec_n":242,"units":637,"desk_units":637,"holder_units":0,"notional":12359.37,"revenue":13039.47,"inventory_value":63135.45,"open":13.4737,"close":15.0085,"high":35.3227,"low":10.5406,"vwap":19.4025,"sold":391.722,"active":997,"inventory":1894.858,"quoted":1509.6043,"velocity":0.3929,"demand_index":0.2595,"sell_through":0.2067,"desk_pnl":1446.29,"holder_pnl":0.0,"profitable_rate":0.5083,"downside_rate":0.1074,"exec_rate":0.17925925925925926},{"tick":7461,"closes_at":1789416000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":10.5976,"cost_mean":24.368,"price_open":33.304,"price_high":33.5274,"price_low":33.1274,"price_close":33.4863,"list_price":33.4863,"supply_units":58500,"supply_value":1425503.32,"advancers":21,"decliners":9,"exec_n":288,"units":756,"desk_units":756,"holder_units":0,"notional":14777.85,"revenue":15147.0,"inventory_value":70129.08,"open":19.8535,"close":17.9805,"high":37.2863,"low":10.7484,"vwap":19.5474,"sold":457.351,"active":1124,"inventory":2110.457,"quoted":1707.9276,"velocity":0.4069,"demand_index":0.2678,"sell_through":0.2167,"desk_pnl":1638.11,"holder_pnl":0.0,"profitable_rate":0.5104,"downside_rate":0.1424,"exec_rate":0.192},{"tick":7462,"closes_at":1789423200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":9.7944,"cost_mean":23.99,"price_open":33.525,"price_high":33.525,"price_low":33.0799,"price_close":33.0948,"list_price":33.0948,"supply_units":64350,"supply_value":1543727.95,"advancers":0,"decliners":30,"exec_n":321,"units":834,"desk_units":834,"holder_units":0,"notional":16531.97,"revenue":15423.38,"inventory_value":78083.33,"open":24.1139,"close":10.7181,"high":36.8804,"low":9.7944,"vwap":19.8225,"sold":466.404,"active":1249,"inventory":2354.231,"quoted":1903.1181,"velocity":0.3734,"demand_index":0.2451,"sell_through":0.1981,"desk_pnl":1697.92,"holder_pnl":0.0,"profitable_rate":0.5327,"downside_rate":0.0997,"exec_rate":0.19454545454545455},{"tick":7463,"closes_at":1789430400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":9.5361,"cost_mean":23.809,"price_open":33.1332,"price_high":33.2138,"price_low":32.8204,"price_close":33.166,"list_price":33.166,"supply_units":64350,"supply_value":1532089.67,"advancers":14,"decliners":16,"exec_n":331,"units":871,"desk_units":871,"holder_units":0,"notional":17047.32,"revenue":16439.91,"inventory_value":88689.81,"open":29.4371,"close":22.8128,"high":37.0765,"low":9.5361,"vwap":19.5721,"sold":497.962,"active":1432,"inventory":2678.323,"quoted":2185.9923,"velocity":0.3477,"demand_index":0.2278,"sell_through":0.1859,"desk_pnl":1527.03,"holder_pnl":0.0,"profitable_rate":0.4804,"downside_rate":0.1088,"exec_rate":0.2006060606060606},{"tick":7464,"closes_at":1789437600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":9.2136,"cost_mean":23.445,"price_open":33.1616,"price_high":33.3362,"price_low":32.9356,"price_close":33.3116,"list_price":33.3116,"supply_units":64350,"supply_value":1508670.31,"advancers":25,"decliners":5,"exec_n":336,"units":864,"desk_units":864,"holder_units":0,"notional":16496.3,"revenue":18534.84,"inventory_value":99626.0,"open":25.5668,"close":18.3622,"high":36.6036,"low":9.2136,"vwap":19.0929,"sold":564.773,"active":1612,"inventory":3019.533,"quoted":2448.7678,"velocity":0.3504,"demand_index":0.2306,"sell_through":0.187,"desk_pnl":1485.42,"holder_pnl":0.0,"profitable_rate":0.4881,"downside_rate":0.122,"exec_rate":0.20363636363636364},{"tick":7465,"closes_at":1789444800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":9.6175,"cost_mean":23.533,"price_open":33.237,"price_high":33.5156,"price_low":33.0376,"price_close":33.3015,"list_price":33.3015,"supply_units":64350,"supply_value":1514320.12,"advancers":19,"decliners":11,"exec_n":354,"units":869,"desk_units":869,"holder_units":0,"notional":16695.14,"revenue":19358.9,"inventory_value":107158.77,"open":20.8653,"close":12.1129,"high":36.721,"low":9.6175,"vwap":19.2119,"sold":589.762,"active":1765,"inventory":3252.962,"quoted":2637.0468,"velocity":0.3341,"demand_index":0.2236,"sell_through":0.1813,"desk_pnl":370.81,"holder_pnl":0.0,"profitable_rate":0.4096,"downside_rate":0.1328,"exec_rate":0.21454545454545454},{"tick":7466,"closes_at":1789452000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":9.0333,"cost_mean":23.292,"price_open":33.3038,"price_high":33.5052,"price_low":33.1187,"price_close":33.3148,"list_price":33.3148,"supply_units":58500,"supply_value":1362589.74,"advancers":14,"decliners":16,"exec_n":352,"units":869,"desk_units":869,"holder_units":0,"notional":16372.28,"revenue":20189.53,"inventory_value":113262.3,"open":15.5764,"close":11.8825,"high":37.1702,"low":9.0333,"vwap":18.8404,"sold":615.738,"active":1893,"inventory":3438.538,"quoted":2813.9034,"velocity":0.3253,"demand_index":0.2188,"sell_through":0.1791,"desk_pnl":1609.7,"holder_pnl":0.0,"profitable_rate":0.4801,"downside_rate":0.0881,"exec_rate":0.23466666666666666},{"tick":7467,"closes_at":1789459200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":8.6943,"cost_mean":23.459,"price_open":33.3205,"price_high":33.9741,"price_low":33.1812,"price_close":33.8051,"list_price":33.8051,"supply_units":58500,"supply_value":1372353.7,"advancers":29,"decliners":1,"exec_n":356,"units":862,"desk_units":862,"holder_units":0,"notional":16093.19,"revenue":21628.73,"inventory_value":118336.8,"open":10.6201,"close":34.2924,"high":36.3681,"low":8.6943,"vwap":18.6696,"sold":659.281,"active":1996,"inventory":3590.298,"quoted":2938.8528,"velocity":0.3303,"demand_index":0.2243,"sell_through":0.1836,"desk_pnl":469.07,"holder_pnl":0.0,"profitable_rate":0.4382,"downside_rate":0.1292,"exec_rate":0.23733333333333334},{"tick":7468,"closes_at":1789466400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":9.3963,"cost_mean":24.087,"price_open":33.8634,"price_high":34.693,"price_low":33.8634,"price_close":34.6456,"list_price":34.6456,"supply_units":52650,"supply_value":1268195.29,"advancers":30,"decliners":0,"exec_n":313,"units":753,"desk_units":753,"holder_units":0,"notional":14701.96,"revenue":21460.56,"inventory_value":121943.66,"open":18.2254,"close":17.197,"high":38.221,"low":9.3963,"vwap":19.5245,"sold":653.598,"active":2081,"inventory":3692.606,"quoted":3011.4352,"velocity":0.3141,"demand_index":0.217,"sell_through":0.177,"desk_pnl":309.42,"holder_pnl":0.0,"profitable_rate":0.4441,"downside_rate":0.1246,"exec_rate":0.23185185185185186},{"tick":7469,"closes_at":1789473600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":9.7237,"cost_mean":24.911,"price_open":34.7318,"price_high":35.0111,"price_low":34.6997,"price_close":34.7827,"list_price":34.7827,"supply_units":46800,"supply_value":1165849.87,"advancers":25,"decliners":5,"exec_n":280,"units":694,"desk_units":694,"holder_units":0,"notional":14142.59,"revenue":20962.47,"inventory_value":121748.56,"open":23.8296,"close":28.6708,"high":37.0573,"low":9.7237,"vwap":20.3784,"sold":635.865,"active":2130,"inventory":3666.665,"quoted":3024.3717,"velocity":0.2985,"demand_index":0.2102,"sell_through":0.1734,"desk_pnl":371.53,"holder_pnl":0.0,"profitable_rate":0.4464,"downside_rate":0.1214,"exec_rate":0.23333333333333334},{"tick":7470,"closes_at":1789480800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":9.6918,"cost_mean":24.471,"price_open":34.7936,"price_high":34.9687,"price_low":34.5418,"price_close":34.6935,"list_price":34.6935,"supply_units":40950,"supply_value":1002085.82,"advancers":7,"decliners":23,"exec_n":290,"units":674,"desk_units":674,"holder_units":0,"notional":13135.64,"revenue":18991.1,"inventory_value":119912.53,"open":14.2572,"close":29.7437,"high":39.0939,"low":9.6918,"vwap":19.4891,"sold":572.303,"active":2110,"inventory":3581.383,"quoted":2971.5044,"velocity":0.2712,"demand_index":0.1926,"sell_through":0.1598,"desk_pnl":-729.79,"holder_pnl":0.0,"profitable_rate":0.3897,"downside_rate":0.1103,"exec_rate":0.2761904761904762},{"tick":7471,"closes_at":1789488000.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":9.437,"cost_mean":24.158,"price_open":34.7345,"price_high":34.7829,"price_low":34.2274,"price_close":34.4782,"list_price":34.4782,"supply_units":35100,"supply_value":847940.35,"advancers":11,"decliners":19,"exec_n":228,"units":535,"desk_units":535,"holder_units":0,"notional":10230.75,"revenue":18666.41,"inventory_value":118990.67,"open":11.2795,"close":11.9532,"high":37.5365,"low":9.437,"vwap":19.1229,"sold":558.017,"active":2097,"inventory":3528.497,"quoted":2839.8703,"velocity":0.2661,"demand_index":0.1965,"sell_through":0.1581,"desk_pnl":107.6,"holder_pnl":0.0,"profitable_rate":0.4035,"downside_rate":0.0921,"exec_rate":0.25333333333333335},{"tick":7472,"closes_at":1789495200.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":9.6651,"cost_mean":24.906,"price_open":34.5152,"price_high":34.9396,"price_low":34.3497,"price_close":34.9396,"list_price":34.9396,"supply_units":29250,"supply_value":728487.08,"advancers":26,"decliners":4,"exec_n":191,"units":442,"desk_units":442,"holder_units":0,"notional":8804.49,"revenue":18087.46,"inventory_value":112970.29,"open":23.0332,"close":17.2025,"high":36.2859,"low":9.6651,"vwap":19.9197,"sold":537.941,"active":2022,"inventory":3335.909,"quoted":2683.0665,"velocity":0.266,"demand_index":0.2005,"sell_through":0.1613,"desk_pnl":-905.07,"holder_pnl":0.0,"profitable_rate":0.356,"downside_rate":0.1047,"exec_rate":0.25466666666666665},{"tick":7473,"closes_at":1789502400.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":9.4928,"cost_mean":23.872,"price_open":34.8617,"price_high":34.9421,"price_low":34.2687,"price_close":34.4535,"list_price":34.4535,"supply_units":23400,"supply_value":558615.29,"advancers":3,"decliners":27,"exec_n":185,"units":417,"desk_units":417,"holder_units":0,"notional":7978.46,"revenue":14967.9,"inventory_value":104240.13,"open":14.7647,"close":16.094,"high":38.1659,"low":9.4928,"vwap":19.133,"sold":442.956,"active":1901,"inventory":3064.879,"quoted":2456.4124,"velocity":0.233,"demand_index":0.1803,"sell_through":0.1445,"desk_pnl":-473.21,"holder_pnl":0.0,"profitable_rate":0.3622,"downside_rate":0.0919,"exec_rate":0.30833333333333335},{"tick":7474,"closes_at":1789509600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":9.4897,"cost_mean":24.548,"price_open":34.6339,"price_high":34.6339,"price_low":34.078,"price_close":34.1267,"list_price":34.1267,"supply_units":17550,"supply_value":430822.53,"advancers":6,"decliners":24,"exec_n":150,"units":324,"desk_units":324,"holder_units":0,"notional":6293.9,"revenue":14397.09,"inventory_value":96562.97,"open":23.6721,"close":10.77,"high":37.243,"low":9.4897,"vwap":19.4256,"sold":424.221,"active":1759,"inventory":2828.598,"quoted":2228.9681,"velocity":0.2412,"demand_index":0.1903,"sell_through":0.15,"desk_pnl":-534.59,"holder_pnl":0.0,"profitable_rate":0.3733,"downside_rate":0.1133,"exec_rate":0.3333333333333333},{"tick":7475,"closes_at":1789516800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":8.7162,"cost_mean":24.568,"price_open":34.2463,"price_high":34.4214,"price_low":33.6738,"price_close":33.7646,"list_price":33.7646,"supply_units":17550,"supply_value":431176.57,"advancers":3,"decliners":27,"exec_n":120,"units":285,"desk_units":285,"holder_units":0,"notional":5462.34,"revenue":13192.89,"inventory_value":86860.82,"open":12.9302,"close":16.7946,"high":35.9172,"low":8.7162,"vwap":19.1661,"sold":387.633,"active":1606,"inventory":2537.607,"quoted":2010.388,"velocity":0.2414,"demand_index":0.1928,"sell_through":0.1528,"desk_pnl":-530.32,"holder_pnl":0.0,"profitable_rate":0.3583,"downside_rate":0.0917,"exec_rate":0.26666666666666666},{"tick":7476,"closes_at":1789524000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":8.8561,"cost_mean":23.751,"price_open":33.8685,"price_high":33.9711,"price_low":32.9699,"price_close":33.4323,"list_price":33.4323,"supply_units":11700,"supply_value":277886.29,"advancers":7,"decliners":23,"exec_n":86,"units":199,"desk_units":199,"holder_units":0,"notional":4095.88,"revenue":11088.29,"inventory_value":75800.72,"open":22.8093,"close":30.6707,"high":36.6073,"low":8.8561,"vwap":20.5823,"sold":325.52,"active":1422,"inventory":2211.85,"quoted":1760.2917,"velocity":0.2289,"demand_index":0.1849,"sell_through":0.1472,"desk_pnl":-810.2,"holder_pnl":0.0,"profitable_rate":0.314,"downside_rate":0.1163,"exec_rate":0.2866666666666667},{"tick":7477,"closes_at":1789531200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":9.6355,"cost_mean":23.462,"price_open":33.5131,"price_high":33.988,"price_low":33.0339,"price_close":33.5312,"list_price":33.5312,"supply_units":11700,"supply_value":274503.3,"advancers":19,"decliners":11,"exec_n":90,"units":202,"desk_units":202,"holder_units":0,"notional":3937.37,"revenue":8397.67,"inventory_value":64837.11,"open":17.8498,"close":17.0283,"high":37.2887,"low":9.6355,"vwap":19.4919,"sold":247.002,"active":1222,"inventory":1895.695,"quoted":1466.428,"velocity":0.2021,"demand_index":0.1684,"sell_through":0.1303,"desk_pnl":-436.8,"holder_pnl":0.0,"profitable_rate":0.3556,"downside_rate":0.1444,"exec_rate":0.3},{"tick":7478,"closes_at":1789538400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":8.595,"cost_mean":22.858,"price_open":33.8924,"price_high":33.8924,"price_low":33.3516,"price_close":33.6108,"list_price":33.6108,"supply_units":17550,"supply_value":401164.88,"advancers":14,"decliners":16,"exec_n":146,"units":318,"desk_units":318,"holder_units":0,"notional":6138.42,"revenue":7365.59,"inventory_value":57349.28,"open":9.661,"close":12.0231,"high":37.2114,"low":8.595,"vwap":19.3032,"sold":217.484,"active":1090,"inventory":1684.439,"quoted":1286.6694,"velocity":0.1995,"demand_index":0.169,"sell_through":0.1291,"desk_pnl":-905.15,"holder_pnl":0.0,"profitable_rate":0.3288,"downside_rate":0.0548,"exec_rate":0.3244444444444444},{"tick":7479,"closes_at":1789545600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":8.9064,"cost_mean":23.166,"price_open":33.7699,"price_high":33.8796,"price_low":32.9285,"price_close":32.9368,"list_price":32.9368,"supply_units":17550,"supply_value":406564.35,"advancers":1,"decliners":29,"exec_n":145,"units":337,"desk_units":337,"holder_units":0,"notional":6636.95,"revenue":7094.93,"inventory_value":53430.81,"open":11.7542,"close":20.5479,"high":36.1156,"low":8.9064,"vwap":19.6942,"sold":211.019,"active":986,"inventory":1578.992,"quoted":1165.2538,"velocity":0.214,"demand_index":0.1811,"sell_through":0.1336,"desk_pnl":-1300.4,"holder_pnl":0.0,"profitable_rate":0.3241,"downside_rate":0.1448,"exec_rate":0.32222222222222224},{"tick":7480,"closes_at":1789552800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":8.9993,"cost_mean":22.901,"price_open":33.1303,"price_high":33.7938,"price_low":32.8416,"price_close":33.7011,"list_price":33.7011,"supply_units":23400,"supply_value":535888.15,"advancers":30,"decliners":0,"exec_n":197,"units":434,"desk_units":434,"holder_units":0,"notional":8254.15,"revenue":7144.02,"inventory_value":52354.05,"open":11.601,"close":26.237,"high":37.3813,"low":8.9993,"vwap":19.0188,"sold":213.78,"active":937,"inventory":1556.094,"quoted":1122.3114,"velocity":0.2282,"demand_index":0.1905,"sell_through":0.1374,"desk_pnl":-1337.29,"holder_pnl":0.0,"profitable_rate":0.3756,"downside_rate":0.0863,"exec_rate":0.3283333333333333},{"tick":7481,"closes_at":1789560000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":9.5892,"cost_mean":23.949,"price_open":33.775,"price_high":34.1007,"price_low":33.4133,"price_close":33.5814,"list_price":33.5814,"supply_units":29250,"supply_value":700497.28,"advancers":14,"decliners":16,"exec_n":216,"units":511,"desk_units":511,"holder_units":0,"notional":9936.29,"revenue":6553.41,"inventory_value":54721.18,"open":13.8473,"close":18.6288,"high":37.2558,"low":9.5892,"vwap":19.4448,"sold":197.598,"active":962,"inventory":1636.133,"quoted":1162.0274,"velocity":0.2054,"demand_index":0.17,"sell_through":0.1208,"desk_pnl":-871.07,"holder_pnl":0.0,"profitable_rate":0.3889,"downside_rate":0.0926,"exec_rate":0.288},{"tick":7482,"closes_at":1789567200.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":8.9163,"cost_mean":23.564,"price_open":33.4815,"price_high":33.9743,"price_low":33.0724,"price_close":33.7102,"list_price":33.7102,"supply_units":35100,"supply_value":827081.22,"advancers":19,"decliners":11,"exec_n":245,"units":569,"desk_units":569,"holder_units":0,"notional":11052.7,"revenue":7602.59,"inventory_value":60684.94,"open":21.7783,"close":24.9973,"high":36.8867,"low":8.9163,"vwap":19.4248,"sold":229.506,"active":1021,"inventory":1818.128,"quoted":1304.7202,"velocity":0.2248,"demand_index":0.1759,"sell_through":0.1262,"desk_pnl":-3198.87,"holder_pnl":0.0,"profitable_rate":0.2694,"downside_rate":0.1265,"exec_rate":0.2722222222222222},{"tick":7483,"closes_at":1789574400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":9.696,"cost_mean":24.499,"price_open":33.6616,"price_high":33.9472,"price_low":33.4559,"price_close":33.7352,"list_price":33.7352,"supply_units":40950,"supply_value":1003249.59,"advancers":16,"decliners":14,"exec_n":284,"units":679,"desk_units":679,"holder_units":0,"notional":13767.67,"revenue":8528.93,"inventory_value":68359.04,"open":20.9717,"close":14.6623,"high":38.0132,"low":9.696,"vwap":20.2764,"sold":257.594,"active":1133,"inventory":2053.635,"quoted":1507.071,"velocity":0.2274,"demand_index":0.1709,"sell_through":0.1254,"desk_pnl":-4148.82,"holder_pnl":0.0,"profitable_rate":0.2782,"downside_rate":0.1338,"exec_rate":0.2704761904761905},{"tick":7484,"closes_at":1789581600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":10.925,"cost_mean":24.721,"price_open":33.8367,"price_high":34.0085,"price_low":33.6388,"price_close":33.8772,"list_price":33.8772,"supply_units":46800,"supply_value":1156924.55,"advancers":20,"decliners":10,"exec_n":304,"units":738,"desk_units":738,"holder_units":0,"notional":15722.46,"revenue":9012.33,"inventory_value":79356.77,"open":19.4494,"close":18.1737,"high":38.2138,"low":10.925,"vwap":21.3042,"sold":273.021,"active":1288,"inventory":2383.378,"quoted":1727.0917,"velocity":0.212,"demand_index":0.1581,"sell_through":0.1146,"desk_pnl":-4419.8,"holder_pnl":0.0,"profitable_rate":0.2763,"downside_rate":0.1184,"exec_rate":0.25333333333333335},{"tick":7485,"closes_at":1789588800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":11.1867,"cost_mean":24.978,"price_open":33.9642,"price_high":34.3244,"price_low":33.9081,"price_close":33.9861,"list_price":33.9861,"supply_units":52650,"supply_value":1315106.5,"advancers":20,"decliners":10,"exec_n":363,"units":865,"desk_units":865,"holder_units":0,"notional":17697.37,"revenue":9994.5,"inventory_value":92953.19,"open":33.0484,"close":19.5659,"high":36.9522,"low":11.219,"vwap":20.4594,"sold":300.612,"active":1480,"inventory":2782.343,"quoted":2024.8954,"velocity":0.2031,"demand_index":0.1485,"sell_through":0.108,"desk_pnl":-4629.18,"holder_pnl":0.0,"profitable_rate":0.314,"downside_rate":0.1433,"exec_rate":0.2688888888888889},{"tick":7486,"closes_at":1789596000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":11.2686,"cost_mean":25.115,"price_open":34.0285,"price_high":34.3947,"price_low":33.8469,"price_close":34.1133,"list_price":34.1133,"supply_units":58500,"supply_value":1469223.92,"advancers":25,"decliners":5,"exec_n":346,"units":847,"desk_units":847,"holder_units":0,"notional":17852.51,"revenue":12666.67,"inventory_value":110239.64,"open":20.2407,"close":13.791,"high":38.632,"low":11.2686,"vwap":21.0773,"sold":379.932,"active":1733,"inventory":3284.568,"quoted":2413.7254,"velocity":0.2192,"demand_index":0.1574,"sell_through":0.1157,"desk_pnl":-5621.11,"holder_pnl":0.0,"profitable_rate":0.263,"downside_rate":0.1561,"exec_rate":0.23066666666666666},{"tick":7487,"closes_at":1789603200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":12.1912,"cost_mean":25.966,"price_open":34.2001,"price_high":34.644,"price_low":34.0824,"price_close":34.6267,"list_price":34.6267,"supply_units":64350,"supply_value":1670918.62,"advancers":30,"decliners":0,"exec_n":316,"units":808,"desk_units":808,"holder_units":0,"notional":17177.95,"revenue":12816.83,"inventory_value":122756.84,"open":15.3661,"close":14.0169,"high":38.1439,"low":12.1946,"vwap":21.2598,"sold":382.648,"active":1917,"inventory":3642.726,"quoted":2726.5061,"velocity":0.1996,"demand_index":0.1403,"sell_through":0.105,"desk_pnl":-4272.21,"holder_pnl":0.0,"profitable_rate":0.2975,"downside_rate":0.1582,"exec_rate":0.19151515151515153},{"tick":7488,"closes_at":1789610400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":12.4181,"cost_mean":26.08,"price_open":34.6486,"price_high":34.7998,"price_low":34.4214,"price_close":34.597,"list_price":34.597,"supply_units":64350,"supply_value":1678275.53,"advancers":16,"decliners":14,"exec_n":317,"units":814,"desk_units":814,"holder_units":0,"notional":17743.67,"revenue":14750.96,"inventory_value":133841.73,"open":29.048,"close":24.6335,"high":39.0834,"low":12.4181,"vwap":21.7981,"sold":437.379,"active":2071,"inventory":3953.319,"quoted":2997.534,"velocity":0.2112,"demand_index":0.1459,"sell_through":0.1106,"desk_pnl":-2397.8,"holder_pnl":0.0,"profitable_rate":0.3659,"downside_rate":0.0883,"exec_rate":0.1921212121212121},{"tick":7489,"closes_at":1789617600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":13.0659,"cost_mean":26.12,"price_open":34.6163,"price_high":34.9185,"price_low":34.3298,"price_close":34.8197,"list_price":34.8197,"supply_units":64350,"supply_value":1680813.9,"advancers":26,"decliners":4,"exec_n":346,"units":931,"desk_units":931,"holder_units":0,"notional":21221.2,"revenue":16117.29,"inventory_value":142227.85,"open":21.1431,"close":20.5359,"high":38.0717,"low":13.0659,"vwap":22.794,"sold":475.472,"active":2185,"inventory":4178.433,"quoted":3227.6396,"velocity":0.2176,"demand_index":0.1473,"sell_through":0.1138,"desk_pnl":-3617.23,"holder_pnl":0.0,"profitable_rate":0.3468,"downside_rate":0.1069,"exec_rate":0.2096969696969697},{"tick":7490,"closes_at":1789624800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":14.1041,"cost_mean":26.626,"price_open":34.9412,"price_high":35.2288,"price_low":34.7794,"price_close":34.8765,"list_price":34.8765,"supply_units":64350,"supply_value":1713383.41,"advancers":18,"decliners":12,"exec_n":305,"units":818,"desk_units":818,"holder_units":0,"notional":18341.92,"revenue":17652.89,"inventory_value":152993.33,"open":31.78,"close":19.2502,"high":38.5518,"low":14.2443,"vwap":22.4229,"sold":517.768,"active":2312,"inventory":4475.99,"quoted":3512.6348,"velocity":0.2239,"demand_index":0.1474,"sell_through":0.1157,"desk_pnl":-2893.55,"holder_pnl":0.0,"profitable_rate":0.3902,"downside_rate":0.1443,"exec_rate":0.18484848484848485},{"tick":7491,"closes_at":1789632000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":14.3385,"cost_mean":27.14,"price_open":34.9255,"price_high":35.1882,"price_low":34.8581,"price_close":35.086,"list_price":35.086,"supply_units":58500,"supply_value":1587690.48,"advancers":20,"decliners":10,"exec_n":260,"units":706,"desk_units":706,"holder_units":0,"notional":16255.47,"revenue":18337.94,"inventory_value":156043.2,"open":18.6377,"close":19.2667,"high":38.4587,"low":14.3385,"vwap":23.0247,"sold":536.079,"active":2364,"inventory":4543.618,"quoted":3670.065,"velocity":0.2268,"demand_index":0.1461,"sell_through":0.118,"desk_pnl":-1891.7,"holder_pnl":0.0,"profitable_rate":0.3808,"downside_rate":0.0923,"exec_rate":0.17333333333333334},{"tick":7492,"closes_at":1789639200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":15.1245,"cost_mean":27.822,"price_open":35.1415,"price_high":35.4706,"price_low":34.9851,"price_close":35.0991,"list_price":35.0991,"supply_units":58500,"supply_value":1627601.81,"advancers":15,"decliners":15,"exec_n":276,"units":742,"desk_units":742,"holder_units":0,"notional":17876.14,"revenue":20460.94,"inventory_value":153191.16,"open":16.8398,"close":16.5751,"high":38.5892,"low":15.1245,"vwap":24.0918,"sold":592.796,"active":2317,"inventory":4442.527,"quoted":3615.9757,"velocity":0.2558,"demand_index":0.1639,"sell_through":0.1334,"desk_pnl":-3319.04,"holder_pnl":0.0,"profitable_rate":0.3877,"downside_rate":0.1522,"exec_rate":0.184},{"tick":7493,"closes_at":1789646400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":15.7036,"cost_mean":27.4,"price_open":35.1396,"price_high":35.347,"price_low":34.8702,"price_close":34.9569,"list_price":34.9569,"supply_units":52650,"supply_value":1442603.57,"advancers":6,"decliners":24,"exec_n":237,"units":671,"desk_units":671,"holder_units":0,"notional":16029.66,"revenue":19567.7,"inventory_value":149394.02,"open":24.0816,"close":22.3622,"high":39.4858,"low":15.9453,"vwap":23.8892,"sold":565.542,"active":2286,"inventory":4314.86,"quoted":3655.0373,"velocity":0.2474,"demand_index":0.1547,"sell_through":0.1311,"desk_pnl":-2426.15,"holder_pnl":0.0,"profitable_rate":0.4008,"downside_rate":0.1392,"exec_rate":0.17555555555555555},{"tick":7494,"closes_at":1789653600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":16.5615,"cost_mean":27.847,"price_open":34.9394,"price_high":35.1901,"price_low":34.838,"price_close":35.0669,"list_price":35.0669,"supply_units":46800,"supply_value":1303262.51,"advancers":19,"decliners":11,"exec_n":169,"units":473,"desk_units":473,"holder_units":0,"notional":11312.33,"revenue":20008.16,"inventory_value":142068.09,"open":36.472,"close":24.9003,"high":37.6466,"low":16.6159,"vwap":23.9161,"sold":575.719,"active":2157,"inventory":4088.636,"quoted":3523.1286,"velocity":0.2669,"demand_index":0.1634,"sell_through":0.1408,"desk_pnl":-1781.1,"holder_pnl":0.0,"profitable_rate":0.3728,"downside_rate":0.1065,"exec_rate":0.14083333333333334},{"tick":7495,"closes_at":1789660800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":16.3471,"cost_mean":28.036,"price_open":34.9451,"price_high":35.086,"price_low":34.693,"price_close":34.9309,"list_price":34.9309,"supply_units":40950,"supply_value":1148058.3,"advancers":9,"decliners":21,"exec_n":174,"units":506,"desk_units":506,"holder_units":0,"notional":12893.68,"revenue":17406.35,"inventory_value":126933.83,"open":27.1624,"close":32.6575,"high":39.3632,"low":16.722,"vwap":25.4816,"sold":500.255,"active":1946,"inventory":3643.454,"quoted":3214.6315,"velocity":0.2571,"demand_index":0.1556,"sell_through":0.1373,"desk_pnl":-1806.67,"holder_pnl":0.0,"profitable_rate":0.3448,"downside_rate":0.0862,"exec_rate":0.1657142857142857},{"tick":7496,"closes_at":1789668000.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":17.0233,"cost_mean":28.681,"price_open":35.0938,"price_high":35.1338,"price_low":34.5548,"price_close":34.7471,"list_price":34.7471,"supply_units":35100,"supply_value":1006714.32,"advancers":5,"decliners":25,"exec_n":127,"units":382,"desk_units":382,"holder_units":0,"notional":9601.04,"revenue":17655.91,"inventory_value":117210.48,"open":21.3226,"close":18.3364,"high":38.3397,"low":17.6328,"vwap":25.1336,"sold":506.156,"active":1789,"inventory":3356.289,"quoted":2997.5494,"velocity":0.2829,"demand_index":0.1689,"sell_through":0.1508,"desk_pnl":-803.43,"holder_pnl":0.0,"profitable_rate":0.4409,"downside_rate":0.0945,"exec_rate":0.1411111111111111},{"tick":7497,"closes_at":1789675200.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":16.8895,"cost_mean":28.094,"price_open":34.7503,"price_high":34.8596,"price_low":34.2874,"price_close":34.5811,"list_price":34.5811,"supply_units":29250,"supply_value":821752.33,"advancers":10,"decliners":20,"exec_n":111,"units":318,"desk_units":318,"holder_units":0,"notional":7934.08,"revenue":16535.38,"inventory_value":104593.31,"open":32.0195,"close":20.0804,"high":37.729,"low":17.4109,"vwap":24.9499,"sold":473.121,"active":1600,"inventory":2988.54,"quoted":2694.6265,"velocity":0.2957,"demand_index":0.1756,"sell_through":0.1583,"desk_pnl":-1506.43,"holder_pnl":0.0,"profitable_rate":0.3784,"downside_rate":0.0991,"exec_rate":0.148},{"tick":7498,"closes_at":1789682400.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":18.0647,"cost_mean":28.465,"price_open":34.6494,"price_high":35.002,"price_low":34.4042,"price_close":34.5399,"list_price":34.5399,"supply_units":23400,"supply_value":666070.15,"advancers":19,"decliners":11,"exec_n":74,"units":227,"desk_units":227,"holder_units":0,"notional":5846.97,"revenue":14422.66,"inventory_value":89692.61,"open":36.7654,"close":22.5722,"high":36.7654,"low":18.3024,"vwap":25.7576,"sold":412.053,"active":1393,"inventory":2560.824,"quoted":2383.3582,"velocity":0.2958,"demand_index":0.1729,"sell_through":0.1609,"desk_pnl":-1220.56,"holder_pnl":0.0,"profitable_rate":0.3514,"downside_rate":0.1486,"exec_rate":0.12333333333333334},{"tick":7499,"closes_at":1789689600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":18.0531,"cost_mean":28.45,"price_open":34.6775,"price_high":34.7972,"price_low":33.9606,"price_close":34.0497,"list_price":34.0497,"supply_units":17550,"supply_value":499294.77,"advancers":5,"decliners":25,"exec_n":51,"units":170,"desk_units":170,"holder_units":0,"notional":4358.41,"revenue":12453.99,"inventory_value":74832.51,"open":22.5904,"close":31.7438,"high":37.6473,"low":18.0531,"vwap":25.6377,"sold":355.21,"active":1170,"inventory":2136.255,"quoted":2028.1893,"velocity":0.3036,"demand_index":0.1751,"sell_through":0.1663,"desk_pnl":-331.59,"holder_pnl":0.0,"profitable_rate":0.5098,"downside_rate":0.1765,"exec_rate":0.11333333333333333},{"tick":7500,"closes_at":1789696800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":18.7471,"cost_mean":29.088,"price_open":34.0146,"price_high":34.3891,"price_low":33.823,"price_close":33.8334,"list_price":33.8334,"supply_units":17550,"supply_value":510499.43,"advancers":9,"decliners":21,"exec_n":50,"units":168,"desk_units":168,"holder_units":0,"notional":4530.15,"revenue":10095.56,"inventory_value":61754.06,"open":37.2423,"close":22.8155,"high":37.7439,"low":19.1028,"vwap":26.9652,"sold":287.856,"active":982,"inventory":1763.847,"quoted":1731.6746,"velocity":0.2931,"demand_index":0.1662,"sell_through":0.1632,"desk_pnl":-663.43,"holder_pnl":0.0,"profitable_rate":0.38,"downside_rate":0.16,"exec_rate":0.1111111111111111},{"tick":7501,"closes_at":1789704000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":19.205,"cost_mean":28.517,"price_open":34.0759,"price_high":34.3745,"price_low":33.7344,"price_close":33.9694,"list_price":33.9694,"supply_units":11700,"supply_value":333646.66,"advancers":17,"decliners":13,"exec_n":48,"units":131,"desk_units":131,"holder_units":0,"notional":3250.36,"revenue":8106.39,"inventory_value":50253.47,"open":20.3826,"close":21.8481,"high":37.1963,"low":19.3448,"vwap":24.8119,"sold":231.83,"active":786,"inventory":1439.121,"quoted":1427.0241,"velocity":0.2949,"demand_index":0.1625,"sell_through":0.1611,"desk_pnl":-547.84,"holder_pnl":0.0,"profitable_rate":0.4583,"downside_rate":0.2083,"exec_rate":0.16},{"tick":7502,"closes_at":1789711200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":18.9536,"cost_mean":29.097,"price_open":34.0569,"price_high":34.1838,"price_low":33.4509,"price_close":33.7613,"list_price":33.7613,"supply_units":11700,"supply_value":340436.71,"advancers":4,"decliners":26,"exec_n":45,"units":128,"desk_units":128,"holder_units":0,"notional":3487.73,"revenue":6700.43,"inventory_value":40434.42,"open":23.9511,"close":25.0425,"high":38.208,"low":19.3212,"vwap":27.2479,"sold":192.087,"active":630,"inventory":1162.118,"quoted":1126.0827,"velocity":0.3049,"demand_index":0.1706,"sell_through":0.1653,"desk_pnl":-911.18,"holder_pnl":0.0,"profitable_rate":0.2889,"downside_rate":0.2444,"exec_rate":0.15},{"tick":7503,"closes_at":1789718400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":19.2421,"cost_mean":28.876,"price_open":33.7658,"price_high":34.2176,"price_low":33.5871,"price_close":34.1512,"list_price":34.1512,"supply_units":17550,"supply_value":506771.96,"advancers":25,"decliners":5,"exec_n":52,"units":172,"desk_units":172,"holder_units":0,"notional":4527.81,"revenue":5299.9,"inventory_value":33664.98,"open":28.7743,"close":29.8086,"high":34.0636,"low":19.7963,"vwap":26.3245,"sold":152.805,"active":527,"inventory":971.97,"quoted":946.013,"velocity":0.29,"demand_index":0.1615,"sell_through":0.1572,"desk_pnl":-653.57,"holder_pnl":0.0,"profitable_rate":0.4423,"downside_rate":0.1154,"exec_rate":0.11555555555555555},{"tick":7504,"closes_at":1789725600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":20.4785,"cost_mean":29.51,"price_open":34.1093,"price_high":34.5663,"price_low":33.9782,"price_close":34.3448,"list_price":34.3448,"supply_units":17550,"supply_value":517897.76,"advancers":19,"decliners":11,"exec_n":45,"units":150,"desk_units":150,"holder_units":0,"notional":4067.74,"revenue":4951.19,"inventory_value":30182.71,"open":21.9041,"close":21.9995,"high":37.88,"low":21.3796,"vwap":27.1183,"sold":143.306,"active":441,"inventory":875.954,"quoted":850.652,"velocity":0.325,"demand_index":0.1685,"sell_through":0.1636,"desk_pnl":-562.66,"holder_pnl":0.0,"profitable_rate":0.4222,"downside_rate":0.1333,"exec_rate":0.1},{"tick":7505,"closes_at":1789732800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":21.0793,"cost_mean":29.822,"price_open":34.3845,"price_high":34.4829,"price_low":34.006,"price_close":34.0794,"list_price":34.0794,"supply_units":23400,"supply_value":697845.66,"advancers":8,"decliners":22,"exec_n":82,"units":249,"desk_units":249,"holder_units":0,"notional":7012.22,"revenue":4691.2,"inventory_value":27662.37,"open":28.6373,"close":28.1516,"high":37.8484,"low":21.1563,"vwap":28.1615,"sold":136.821,"active":392,"inventory":805.683,"quoted":792.6713,"velocity":0.349,"demand_index":0.1726,"sell_through":0.1698,"desk_pnl":-2171.51,"holder_pnl":0.0,"profitable_rate":0.2317,"downside_rate":0.1341,"exec_rate":0.13666666666666666},{"tick":7506,"closes_at":1789740000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":21.6757,"cost_mean":30.334,"price_open":34.1492,"price_high":34.3244,"price_low":33.7424,"price_close":33.7749,"list_price":33.7749,"supply_units":29250,"supply_value":887262.5,"advancers":6,"decliners":24,"exec_n":78,"units":265,"desk_units":265,"holder_units":0,"notional":7501.0,"revenue":5366.47,"inventory_value":28594.42,"open":29.7814,"close":24.0347,"high":37.4797,"low":21.7739,"vwap":28.3057,"sold":156.82,"active":382,"inventory":833.946,"quoted":797.235,"velocity":0.4105,"demand_index":0.1967,"sell_through":0.188,"desk_pnl":-1666.46,"holder_pnl":0.0,"profitable_rate":0.359,"downside_rate":0.1538,"exec_rate":0.104},{"tick":7507,"closes_at":1789747200.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":21.3021,"cost_mean":30.096,"price_open":33.8163,"price_high":34.2016,"price_low":33.7297,"price_close":33.9269,"list_price":33.9269,"supply_units":35100,"supply_value":1056385.79,"advancers":19,"decliners":11,"exec_n":117,"units":350,"desk_units":350,"holder_units":0,"notional":9843.61,"revenue":5435.86,"inventory_value":30229.42,"open":35.8527,"close":34.5127,"high":37.4367,"low":21.4157,"vwap":28.1246,"sold":158.723,"active":382,"inventory":883.324,"quoted":813.8672,"velocity":0.4155,"demand_index":0.195,"sell_through":0.1797,"desk_pnl":-2125.58,"holder_pnl":0.0,"profitable_rate":0.3162,"downside_rate":0.1453,"exec_rate":0.13},{"tick":7508,"closes_at":1789754400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":21.9818,"cost_mean":30.541,"price_open":33.8634,"price_high":34.3282,"price_low":33.7856,"price_close":33.9252,"list_price":33.9252,"supply_units":40950,"supply_value":1250641.5,"advancers":21,"decliners":9,"exec_n":131,"units":428,"desk_units":428,"holder_units":0,"notional":12478.24,"revenue":5739.24,"inventory_value":35726.73,"open":22.6532,"close":26.4459,"high":37.524,"low":21.9818,"vwap":29.1548,"sold":168.212,"active":448,"inventory":1046.616,"quoted":929.6079,"velocity":0.3755,"demand_index":0.1809,"sell_through":0.1607,"desk_pnl":-3590.86,"holder_pnl":0.0,"profitable_rate":0.2977,"downside_rate":0.1374,"exec_rate":0.12476190476190477},{"tick":7509,"closes_at":1789761600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":22.3955,"cost_mean":30.037,"price_open":33.9385,"price_high":34.0998,"price_low":33.5353,"price_close":33.7353,"list_price":33.7353,"supply_units":46800,"supply_value":1405722.52,"advancers":5,"decliners":25,"exec_n":153,"units":441,"desk_units":441,"holder_units":0,"notional":12677.75,"revenue":6761.71,"inventory_value":43534.72,"open":28.8948,"close":24.7513,"high":37.6891,"low":22.5474,"vwap":28.7477,"sold":198.147,"active":527,"inventory":1275.474,"quoted":1112.2978,"velocity":0.376,"demand_index":0.1781,"sell_through":0.1554,"desk_pnl":-3776.61,"holder_pnl":0.0,"profitable_rate":0.2876,"downside_rate":0.1765,"exec_rate":0.1275},{"tick":7510,"closes_at":1789768800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":22.6208,"cost_mean":30.811,"price_open":33.7139,"price_high":33.8862,"price_low":33.6227,"price_close":33.8288,"list_price":33.8288,"supply_units":52650,"supply_value":1622193.51,"advancers":22,"decliners":8,"exec_n":152,"units":484,"desk_units":484,"holder_units":0,"notional":14570.27,"revenue":7743.88,"inventory_value":50706.52,"open":24.3233,"close":27.3298,"high":37.8908,"low":22.6208,"vwap":30.1039,"sold":227.015,"active":628,"inventory":1486.901,"quoted":1312.1908,"velocity":0.3615,"demand_index":0.173,"sell_through":0.1527,"desk_pnl":-3970.57,"holder_pnl":0.0,"profitable_rate":0.2697,"downside_rate":0.1908,"exec_rate":0.11259259259259259},{"tick":7511,"closes_at":1789776000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":22.7074,"cost_mean":30.607,"price_open":33.8606,"price_high":33.9761,"price_low":33.423,"price_close":33.9687,"list_price":33.9687,"supply_units":58500,"supply_value":1790523.96,"advancers":19,"decliners":11,"exec_n":179,"units":574,"desk_units":574,"holder_units":0,"notional":16864.89,"revenue":9400.42,"inventory_value":58401.44,"open":33.4338,"close":37.8528,"high":38.0641,"low":23.4474,"vwap":29.3813,"sold":275.888,"active":724,"inventory":1714.126,"quoted":1538.4442,"velocity":0.3811,"demand_index":0.1793,"sell_through":0.1609,"desk_pnl":-3480.27,"holder_pnl":0.0,"profitable_rate":0.2961,"downside_rate":0.1229,"exec_rate":0.11933333333333333},{"tick":7512,"closes_at":1789783200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":23.5176,"cost_mean":30.959,"price_open":34.0662,"price_high":34.1481,"price_low":33.6631,"price_close":33.7507,"list_price":33.7507,"supply_units":64350,"supply_value":1992223.81,"advancers":5,"decliners":25,"exec_n":173,"units":591,"desk_units":591,"holder_units":0,"notional":17548.15,"revenue":10928.32,"inventory_value":67343.56,"open":30.9277,"close":24.6681,"high":37.6281,"low":23.8528,"vwap":29.6923,"sold":320.866,"active":835,"inventory":1980.559,"quoted":1783.3901,"velocity":0.3843,"demand_index":0.1799,"sell_through":0.162,"desk_pnl":-3580.35,"holder_pnl":0.0,"profitable_rate":0.3584,"downside_rate":0.104,"exec_rate":0.10484848484848484},{"tick":7513,"closes_at":1789790400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":24.0097,"cost_mean":31.006,"price_open":33.8119,"price_high":33.8998,"price_low":33.5401,"price_close":33.6486,"list_price":33.6486,"supply_units":64350,"supply_value":1995218.66,"advancers":13,"decliners":17,"exec_n":191,"units":587,"desk_units":587,"holder_units":0,"notional":17455.85,"revenue":13268.68,"inventory_value":75634.04,"open":36.3862,"close":27.6008,"high":37.5652,"low":24.0097,"vwap":29.7374,"sold":390.004,"active":944,"inventory":2225.868,"quoted":2051.8104,"velocity":0.4131,"demand_index":0.1901,"sell_through":0.1752,"desk_pnl":-4745.91,"holder_pnl":0.0,"profitable_rate":0.2618,"downside_rate":0.1414,"exec_rate":0.11575757575757575},{"tick":7514,"closes_at":1789797600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":23.6927,"cost_mean":30.918,"price_open":33.8736,"price_high":33.9057,"price_low":33.075,"price_close":33.1377,"list_price":33.1377,"supply_units":64350,"supply_value":1989554.55,"advancers":0,"decliners":30,"exec_n":156,"units":513,"desk_units":513,"holder_units":0,"notional":15146.34,"revenue":15403.55,"inventory_value":79768.03,"open":25.3184,"close":25.9078,"high":37.4823,"low":24.1108,"vwap":29.525,"sold":453.843,"active":1024,"inventory":2353.739,"quoted":2208.0376,"velocity":0.4432,"demand_index":0.2055,"sell_through":0.1928,"desk_pnl":-3002.0,"holder_pnl":0.0,"profitable_rate":0.2949,"downside_rate":0.1218,"exec_rate":0.09454545454545454},{"tick":7515,"closes_at":1789804800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":24.0927,"cost_mean":31.046,"price_open":33.1396,"price_high":33.5838,"price_low":33.0592,"price_close":33.4609,"list_price":33.4609,"supply_units":64350,"supply_value":1997800.29,"advancers":26,"decliners":4,"exec_n":164,"units":525,"desk_units":525,"holder_units":0,"notional":15621.12,"revenue":15113.69,"inventory_value":79893.37,"open":25.2193,"close":25.4214,"high":37.5164,"low":24.4558,"vwap":29.7545,"sold":447.306,"active":1063,"inventory":2365.08,"quoted":2252.553,"velocity":0.4208,"demand_index":0.1986,"sell_through":0.1891,"desk_pnl":-3367.29,"holder_pnl":0.0,"profitable_rate":0.3171,"downside_rate":0.128,"exec_rate":0.0993939393939394},{"tick":7516,"closes_at":1789812000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":23.7359,"cost_mean":30.894,"price_open":33.4005,"price_high":33.444,"price_low":32.9251,"price_close":33.1794,"list_price":33.1794,"supply_units":58500,"supply_value":1807273.73,"advancers":3,"decliners":27,"exec_n":139,"units":442,"desk_units":442,"holder_units":0,"notional":12897.19,"revenue":14601.61,"inventory_value":79974.84,"open":26.8278,"close":25.8641,"high":37.5668,"low":24.4649,"vwap":29.1792,"sold":433.45,"active":1081,"inventory":2374.514,"quoted":2298.5863,"velocity":0.401,"demand_index":0.1886,"sell_through":0.1825,"desk_pnl":-3457.04,"holder_pnl":0.0,"profitable_rate":0.2374,"downside_rate":0.1223,"exec_rate":0.09266666666666666},{"tick":7517,"closes_at":1789819200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":24.2776,"cost_mean":31.359,"price_open":33.3344,"price_high":33.6641,"price_low":33.2555,"price_close":33.4964,"list_price":33.4964,"supply_units":58500,"supply_value":1834529.7,"advancers":25,"decliners":5,"exec_n":107,"units":372,"desk_units":372,"holder_units":0,"notional":11250.48,"revenue":15209.16,"inventory_value":76723.07,"open":30.6083,"close":27.404,"high":37.1042,"low":24.9575,"vwap":30.2432,"sold":452.763,"active":1068,"inventory":2285.884,"quoted":2262.8157,"velocity":0.4239,"demand_index":0.2001,"sell_through":0.1981,"desk_pnl":-2681.94,"holder_pnl":0.0,"profitable_rate":0.2617,"downside_rate":0.1776,"exec_rate":0.07133333333333333},{"tick":7518,"closes_at":1789826400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":24.6729,"cost_mean":31.498,"price_open":33.4921,"price_high":33.7443,"price_low":33.3746,"price_close":33.416,"list_price":33.416,"supply_units":52650,"supply_value":1658348.04,"advancers":15,"decliners":15,"exec_n":114,"units":397,"desk_units":397,"holder_units":0,"notional":11895.17,"revenue":14033.21,"inventory_value":70473.38,"open":25.3268,"close":26.0071,"high":37.7087,"low":25.252,"vwap":29.9626,"sold":418.196,"active":1006,"inventory":2103.109,"quoted":2170.4265,"velocity":0.4157,"demand_index":0.1927,"sell_through":0.1988,"desk_pnl":-2345.16,"holder_pnl":0.0,"profitable_rate":0.3509,"downside_rate":0.1228,"exec_rate":0.08444444444444445},{"tick":7519,"closes_at":1789833600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":24.9959,"cost_mean":31.515,"price_open":33.3884,"price_high":33.579,"price_low":33.2685,"price_close":33.4773,"list_price":33.4773,"supply_units":46800,"supply_value":1474925.14,"advancers":15,"decliners":15,"exec_n":95,"units":325,"desk_units":325,"holder_units":0,"notional":9652.03,"revenue":14236.44,"inventory_value":66799.84,"open":32.3127,"close":31.8541,"high":37.0509,"low":25.2849,"vwap":29.6985,"sold":424.649,"active":936,"inventory":1994.201,"quoted":2010.9292,"velocity":0.4537,"demand_index":0.2112,"sell_through":0.2129,"desk_pnl":-1745.88,"holder_pnl":0.0,"profitable_rate":0.3053,"downside_rate":0.1579,"exec_rate":0.07916666666666666},{"tick":7520,"closes_at":1789840800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":25.4969,"cost_mean":31.886,"price_open":33.5648,"price_high":33.9114,"price_low":33.4231,"price_close":33.8493,"list_price":33.8493,"supply_units":40950,"supply_value":1305727.98,"advancers":28,"decliners":2,"exec_n":71,"units":252,"desk_units":252,"holder_units":0,"notional":7778.01,"revenue":10987.85,"inventory_value":60444.23,"open":32.0119,"close":32.6966,"high":38.048,"low":25.7535,"vwap":30.8651,"sold":328.302,"active":866,"inventory":1806.225,"quoted":1883.3851,"velocity":0.3791,"demand_index":0.1743,"sell_through":0.1818,"desk_pnl":-1654.09,"holder_pnl":0.0,"profitable_rate":0.2394,"downside_rate":0.0845,"exec_rate":0.06761904761904762},{"tick":7521,"closes_at":1789848000.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":25.5186,"cost_mean":32.202,"price_open":33.7636,"price_high":34.6414,"price_low":33.6904,"price_close":34.6236,"list_price":34.6236,"supply_units":35100,"supply_value":1130289.55,"advancers":30,"decliners":0,"exec_n":74,"units":251,"desk_units":251,"holder_units":0,"notional":7824.85,"revenue":11844.8,"inventory_value":54944.88,"open":33.0291,"close":30.9895,"high":37.8221,"low":26.3267,"vwap":31.1747,"sold":354.137,"active":779,"inventory":1641.361,"quoted":1698.7799,"velocity":0.4546,"demand_index":0.2085,"sell_through":0.2158,"desk_pnl":-1988.35,"holder_pnl":0.0,"profitable_rate":0.2568,"downside_rate":0.1351,"exec_rate":0.08222222222222222},{"tick":7522,"closes_at":1789855200.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":26.2749,"cost_mean":32.889,"price_open":34.6026,"price_high":35.0901,"price_low":34.3841,"price_close":34.9629,"list_price":34.9629,"supply_units":29250,"supply_value":962007.78,"advancers":29,"decliners":1,"exec_n":50,"units":174,"desk_units":174,"holder_units":0,"notional":5407.99,"revenue":10982.05,"inventory_value":47984.41,"open":34.0202,"close":27.3569,"high":37.9001,"low":27.0424,"vwap":31.0804,"sold":327.649,"active":678,"inventory":1428.469,"quoted":1527.1558,"velocity":0.4833,"demand_index":0.2145,"sell_through":0.2294,"desk_pnl":-1136.07,"holder_pnl":0.0,"profitable_rate":0.36,"downside_rate":0.18,"exec_rate":0.06666666666666667},{"tick":7523,"closes_at":1789862400.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":26.8091,"cost_mean":33.371,"price_open":34.9258,"price_high":35.3,"price_low":34.6126,"price_close":34.845,"list_price":34.845,"supply_units":23400,"supply_value":780877.95,"advancers":8,"decliners":22,"exec_n":50,"units":175,"desk_units":175,"holder_units":0,"notional":5686.78,"revenue":8529.04,"inventory_value":40711.34,"open":30.4139,"close":28.1288,"high":39.6276,"low":27.4339,"vwap":32.4959,"sold":253.077,"active":585,"inventory":1204.233,"quoted":1339.0242,"velocity":0.4326,"demand_index":0.189,"sell_through":0.2102,"desk_pnl":-1368.77,"holder_pnl":0.0,"profitable_rate":0.16,"downside_rate":0.2,"exec_rate":0.08333333333333333},{"tick":7524,"closes_at":1789869600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":26.4228,"cost_mean":33.187,"price_open":34.9177,"price_high":35.076,"price_low":34.579,"price_close":35.0573,"list_price":35.0573,"supply_units":17550,"supply_value":582433.14,"advancers":23,"decliners":7,"exec_n":31,"units":120,"desk_units":120,"holder_units":0,"notional":3849.52,"revenue":7346.81,"inventory_value":35838.54,"open":35.2891,"close":28.4514,"high":38.1235,"low":27.1116,"vwap":32.0793,"sold":216.29,"active":503,"inventory":1052.162,"quoted":1150.8363,"velocity":0.43,"demand_index":0.1879,"sell_through":0.2056,"desk_pnl":-539.79,"holder_pnl":0.0,"profitable_rate":0.4194,"downside_rate":0.129,"exec_rate":0.06888888888888889},{"tick":7525,"closes_at":1789876800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":26.9505,"cost_mean":33.304,"price_open":35.1117,"price_high":35.6934,"price_low":34.8189,"price_close":35.6173,"list_price":35.6173,"supply_units":17550,"supply_value":584482.03,"advancers":30,"decliners":0,"exec_n":42,"units":143,"desk_units":143,"holder_units":0,"notional":4567.69,"revenue":7127.85,"inventory_value":29854.88,"open":33.994,"close":38.5957,"high":38.5957,"low":27.7109,"vwap":31.9419,"sold":208.296,"active":407,"inventory":871.214,"quoted":953.8428,"velocity":0.5118,"demand_index":0.2184,"sell_through":0.2391,"desk_pnl":-894.81,"holder_pnl":0.0,"profitable_rate":0.2857,"downside_rate":0.1667,"exec_rate":0.09333333333333334},{"tick":7526,"closes_at":1789884000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":27.1751,"cost_mean":33.566,"price_open":35.5889,"price_high":35.7737,"price_low":34.9597,"price_close":35.2114,"list_price":35.2114,"supply_units":11700,"supply_value":392718.94,"advancers":4,"decliners":26,"exec_n":19,"units":67,"desk_units":67,"holder_units":0,"notional":2171.67,"revenue":5665.65,"inventory_value":25952.51,"open":30.0547,"close":36.4853,"high":36.4853,"low":28.2507,"vwap":32.4129,"sold":164.128,"active":361,"inventory":751.086,"quoted":828.3035,"velocity":0.4546,"demand_index":0.1982,"sell_through":0.2185,"desk_pnl":-534.86,"holder_pnl":0.0,"profitable_rate":0.2105,"downside_rate":0.2105,"exec_rate":0.06333333333333334},{"tick":7527,"closes_at":1789891200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":26.9348,"cost_mean":33.605,"price_open":35.2594,"price_high":35.56,"price_low":35.0434,"price_close":35.2747,"list_price":35.2747,"supply_units":11700,"supply_value":393173.29,"advancers":16,"decliners":14,"exec_n":19,"units":69,"desk_units":69,"holder_units":0,"notional":2180.78,"revenue":4912.33,"inventory_value":21033.11,"open":32.2466,"close":28.745,"high":37.6372,"low":27.9696,"vwap":31.6054,"sold":141.276,"active":301,"inventory":605.72,"quoted":679.6461,"velocity":0.4694,"demand_index":0.2079,"sell_through":0.2332,"desk_pnl":-262.51,"holder_pnl":0.0,"profitable_rate":0.3684,"downside_rate":0.0526,"exec_rate":0.06333333333333334},{"tick":7528,"closes_at":1789898400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":26.4075,"cost_mean":33.261,"price_open":35.1811,"price_high":35.5601,"price_low":34.9475,"price_close":35.0651,"list_price":35.0651,"supply_units":17550,"supply_value":583726.04,"advancers":9,"decliners":21,"exec_n":25,"units":83,"desk_units":83,"holder_units":0,"notional":2728.71,"revenue":3830.3,"inventory_value":17313.34,"open":29.9846,"close":38.9314,"high":38.9314,"low":26.6949,"vwap":32.876,"sold":109.857,"active":250,"inventory":496.032,"quoted":571.8531,"velocity":0.4394,"demand_index":0.1921,"sell_through":0.2215,"desk_pnl":-377.71,"holder_pnl":0.0,"profitable_rate":0.24,"downside_rate":0.16,"exec_rate":0.05555555555555555},{"tick":7529,"closes_at":1789905600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":26.3356,"cost_mean":32.772,"price_open":35.1355,"price_high":35.2041,"price_low":34.5266,"price_close":34.8527,"list_price":34.8527,"supply_units":17550,"supply_value":575156.74,"advancers":9,"decliners":21,"exec_n":34,"units":121,"desk_units":121,"holder_units":0,"notional":3845.12,"revenue":3875.25,"inventory_value":15346.01,"open":38.5199,"close":30.8575,"high":38.7547,"low":26.662,"vwap":31.7778,"sold":110.421,"active":219,"inventory":437.227,"quoted":506.8571,"velocity":0.5042,"demand_index":0.2179,"sell_through":0.2525,"desk_pnl":-507.92,"holder_pnl":0.0,"profitable_rate":0.4412,"downside_rate":0.1471,"exec_rate":0.07555555555555556},{"tick":7530,"closes_at":1789912800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":26.0789,"cost_mean":32.734,"price_open":34.8889,"price_high":35.0642,"price_low":34.3659,"price_close":34.4778,"list_price":34.4778,"supply_units":23400,"supply_value":765971.32,"advancers":5,"decliners":25,"exec_n":36,"units":118,"desk_units":118,"holder_units":0,"notional":3809.9,"revenue":3292.75,"inventory_value":14323.91,"open":26.7766,"close":30.6199,"high":38.2698,"low":26.7766,"vwap":32.2873,"sold":93.607,"active":181,"inventory":407.114,"quoted":418.6967,"velocity":0.5172,"demand_index":0.2236,"sell_through":0.2299,"desk_pnl":-634.29,"holder_pnl":0.0,"profitable_rate":0.2222,"downside_rate":0.1667,"exec_rate":0.06},{"tick":7531,"closes_at":1789920000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":25.0947,"cost_mean":32.576,"price_open":34.3643,"price_high":34.9327,"price_low":34.3505,"price_close":34.7659,"list_price":34.7659,"supply_units":29250,"supply_value":952844.99,"advancers":25,"decliners":5,"exec_n":58,"units":199,"desk_units":199,"holder_units":0,"notional":6377.8,"revenue":3287.27,"inventory_value":14347.31,"open":36.2088,"close":35.765,"high":38.7242,"low":26.6791,"vwap":32.0492,"sold":93.459,"active":178,"inventory":408.625,"quoted":402.5969,"velocity":0.525,"demand_index":0.2321,"sell_through":0.2287,"desk_pnl":-1379.67,"holder_pnl":0.0,"profitable_rate":0.2069,"downside_rate":0.1897,"exec_rate":0.07733333333333334},{"tick":7532,"closes_at":1789927200.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":25.1406,"cost_mean":32.14,"price_open":34.6254,"price_high":34.6378,"price_low":34.2268,"price_close":34.6378,"list_price":34.6378,"supply_units":35100,"supply_value":1128113.16,"advancers":6,"decliners":24,"exec_n":83,"units":281,"desk_units":281,"holder_units":0,"notional":8701.34,"revenue":3333.83,"inventory_value":17276.18,"open":28.0076,"close":27.8433,"high":38.6723,"low":25.1406,"vwap":30.9656,"sold":94.939,"active":201,"inventory":493.331,"quoted":470.8712,"velocity":0.4723,"demand_index":0.2016,"sell_through":0.1924,"desk_pnl":-1950.86,"holder_pnl":0.0,"profitable_rate":0.2289,"downside_rate":0.1687,"exec_rate":0.09222222222222222},{"tick":7533,"closes_at":1789934400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":25.4785,"cost_mean":32.359,"price_open":34.6765,"price_high":35.2541,"price_low":34.6706,"price_close":35.1291,"list_price":35.1291,"supply_units":40950,"supply_value":1325088.89,"advancers":30,"decliners":0,"exec_n":103,"units":342,"desk_units":342,"holder_units":0,"notional":10573.18,"revenue":5360.76,"inventory_value":23370.52,"open":27.3824,"close":38.0347,"high":39.6215,"low":25.4785,"vwap":30.9157,"sold":153.568,"active":264,"inventory":671.045,"quoted":626.4405,"velocity":0.5817,"demand_index":0.2451,"sell_through":0.2288,"desk_pnl":-2133.93,"holder_pnl":0.0,"profitable_rate":0.3301,"downside_rate":0.1553,"exec_rate":0.0980952380952381},{"tick":7534,"closes_at":1789941600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":25.3395,"cost_mean":32.574,"price_open":35.1423,"price_high":35.3633,"price_low":34.9848,"price_close":35.1746,"list_price":35.1746,"supply_units":46800,"supply_value":1524478.93,"advancers":16,"decliners":14,"exec_n":117,"units":395,"desk_units":395,"holder_units":0,"notional":12162.04,"revenue":6516.38,"inventory_value":29410.07,"open":32.3094,"close":37.8927,"high":38.3231,"low":25.4657,"vwap":30.79,"sold":186.296,"active":316,"inventory":841.844,"quoted":752.4256,"velocity":0.5895,"demand_index":0.2476,"sell_through":0.2213,"desk_pnl":-1556.92,"holder_pnl":0.0,"profitable_rate":0.453,"downside_rate":0.1026,"exec_rate":0.0975},{"tick":7535,"closes_at":1789948800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":24.6322,"cost_mean":32.365,"price_open":35.1029,"price_high":35.3543,"price_low":34.8947,"price_close":35.0353,"list_price":35.0353,"supply_units":52650,"supply_value":1704043.26,"advancers":13,"decliners":17,"exec_n":152,"units":481,"desk_units":481,"holder_units":0,"notional":14857.82,"revenue":8010.48,"inventory_value":36479.55,"open":26.1658,"close":29.2346,"high":39.1699,"low":24.8569,"vwap":30.8894,"sold":228.385,"active":402,"inventory":1040.504,"quoted":956.1512,"velocity":0.5681,"demand_index":0.2389,"sell_through":0.2195,"desk_pnl":-2168.99,"holder_pnl":0.0,"profitable_rate":0.3618,"downside_rate":0.1118,"exec_rate":0.11259259259259259},{"tick":7536,"closes_at":1789956000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":24.3925,"cost_mean":32.198,"price_open":34.9736,"price_high":35.2217,"price_low":34.8576,"price_close":35.0503,"list_price":35.0503,"supply_units":58500,"supply_value":1883575.39,"advancers":13,"decliners":17,"exec_n":171,"units":552,"desk_units":552,"holder_units":0,"notional":16783.48,"revenue":10402.63,"inventory_value":45143.63,"open":30.2975,"close":37.8311,"high":39.5256,"low":24.8499,"vwap":30.4049,"sold":295.888,"active":519,"inventory":1287.118,"quoted":1198.6384,"velocity":0.5701,"demand_index":0.2469,"sell_through":0.2299,"desk_pnl":-2940.22,"holder_pnl":0.0,"profitable_rate":0.3567,"downside_rate":0.1404,"exec_rate":0.114},{"tick":7537,"closes_at":1789963200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":23.4172,"cost_mean":31.517,"price_open":34.9708,"price_high":35.0402,"price_low":34.5866,"price_close":34.9261,"list_price":34.9261,"supply_units":64350,"supply_value":2028119.3,"advancers":6,"decliners":24,"exec_n":206,"units":609,"desk_units":609,"holder_units":0,"notional":18065.94,"revenue":13147.82,"inventory_value":53859.41,"open":28.3475,"close":25.6878,"high":38.8071,"low":23.4172,"vwap":29.6649,"sold":375.281,"active":645,"inventory":1538.42,"quoted":1469.473,"velocity":0.5818,"demand_index":0.2554,"sell_through":0.2439,"desk_pnl":-3330.19,"holder_pnl":0.0,"profitable_rate":0.3544,"downside_rate":0.1456,"exec_rate":0.12484848484848485},{"tick":7538,"closes_at":1789970400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":22.9366,"cost_mean":31.416,"price_open":34.925,"price_high":34.9689,"price_low":34.6022,"price_close":34.7937,"list_price":34.7937,"supply_units":64350,"supply_value":2021593.04,"advancers":5,"decliners":25,"exec_n":231,"units":692,"desk_units":692,"holder_units":0,"notional":20542.36,"revenue":13421.95,"inventory_value":61562.28,"open":28.1803,"close":26.1898,"high":38.7808,"low":22.9366,"vwap":29.6855,"sold":384.861,"active":787,"inventory":1765.869,"quoted":1706.2588,"velocity":0.489,"demand_index":0.2256,"sell_through":0.2179,"desk_pnl":-3122.42,"holder_pnl":0.0,"profitable_rate":0.3853,"downside_rate":0.1429,"exec_rate":0.14},{"tick":7539,"closes_at":1789977600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":22.3335,"cost_mean":30.778,"price_open":34.8689,"price_high":34.9026,"price_low":34.3989,"price_close":34.6442,"list_price":34.6442,"supply_units":64350,"supply_value":1980564.76,"advancers":12,"decliners":18,"exec_n":281,"units":819,"desk_units":819,"holder_units":0,"notional":23766.37,"revenue":15921.76,"inventory_value":71686.84,"open":23.413,"close":29.2501,"high":38.5877,"low":22.3335,"vwap":29.0188,"sold":458.504,"active":936,"inventory":2063.835,"quoted":1948.8533,"velocity":0.4899,"demand_index":0.2353,"sell_through":0.2222,"desk_pnl":-3673.17,"holder_pnl":0.0,"profitable_rate":0.3986,"downside_rate":0.1637,"exec_rate":0.1703030303030303},{"tick":7540,"closes_at":1789984800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":21.3953,"cost_mean":30.641,"price_open":34.6379,"price_high":34.7342,"price_low":34.3597,"price_close":34.6642,"list_price":34.6642,"supply_units":64350,"supply_value":1971778.98,"advancers":14,"decliners":16,"exec_n":246,"units":732,"desk_units":732,"holder_units":0,"notional":21212.27,"revenue":19450.93,"inventory_value":83012.92,"open":27.5414,"close":26.9801,"high":38.5203,"low":21.3953,"vwap":28.9785,"sold":563.505,"active":1100,"inventory":2400.626,"quoted":2194.0363,"velocity":0.5123,"demand_index":0.2568,"sell_through":0.2347,"desk_pnl":-3659.71,"holder_pnl":0.0,"profitable_rate":0.3496,"downside_rate":0.1504,"exec_rate":0.14909090909090908},{"tick":7541,"closes_at":1789992000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":21.3103,"cost_mean":30.731,"price_open":34.658,"price_high":34.9994,"price_low":34.5864,"price_close":34.8092,"list_price":34.8092,"supply_units":58500,"supply_value":1797783.2,"advancers":25,"decliners":5,"exec_n":229,"units":659,"desk_units":659,"holder_units":0,"notional":18797.59,"revenue":20304.59,"inventory_value":87144.92,"open":25.5294,"close":26.7313,"high":38.823,"low":21.3103,"vwap":28.5244,"sold":589.757,"active":1220,"inventory":2528.058,"quoted":2369.6967,"velocity":0.4834,"demand_index":0.2489,"sell_through":0.2333,"desk_pnl":-2418.83,"holder_pnl":0.0,"profitable_rate":0.4192,"downside_rate":0.1485,"exec_rate":0.15266666666666667},{"tick":7542,"closes_at":1789999200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":20.5387,"cost_mean":30.344,"price_open":34.9015,"price_high":35.0321,"price_low":34.5151,"price_close":34.5856,"list_price":34.5856,"supply_units":58500,"supply_value":1775102.14,"advancers":6,"decliners":24,"exec_n":229,"units":684,"desk_units":684,"holder_units":0,"notional":19584.1,"revenue":20368.26,"inventory_value":87774.02,"open":22.6092,"close":27.4266,"high":39.0333,"low":21.0322,"vwap":28.6317,"sold":593.316,"active":1274,"inventory":2548.441,"quoted":2379.146,"velocity":0.4657,"demand_index":0.2494,"sell_through":0.2328,"desk_pnl":-2548.41,"holder_pnl":0.0,"profitable_rate":0.4061,"downside_rate":0.179,"exec_rate":0.15266666666666667},{"tick":7543,"closes_at":1790006400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":19.6683,"cost_mean":29.745,"price_open":34.5712,"price_high":34.8023,"price_low":33.9188,"price_close":34.0631,"list_price":34.0631,"supply_units":52650,"supply_value":1566060.59,"advancers":0,"decliners":30,"exec_n":197,"units":554,"desk_units":554,"holder_units":0,"notional":15345.02,"revenue":19533.52,"inventory_value":89536.33,"open":27.9849,"close":34.9881,"high":37.881,"low":20.1578,"vwap":27.6986,"sold":569.82,"active":1332,"inventory":2599.872,"quoted":2417.5906,"velocity":0.4278,"demand_index":0.2357,"sell_through":0.2192,"desk_pnl":-2359.82,"holder_pnl":0.0,"profitable_rate":0.4467,"downside_rate":0.1726,"exec_rate":0.14592592592592593},{"tick":7544,"closes_at":1790013600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":19.3726,"cost_mean":29.407,"price_open":34.073,"price_high":34.7824,"price_low":33.9724,"price_close":34.6052,"list_price":34.6052,"supply_units":46800,"supply_value":1376246.04,"advancers":29,"decliners":1,"exec_n":192,"units":552,"desk_units":552,"holder_units":0,"notional":14983.13,"revenue":19156.8,"inventory_value":87086.87,"open":21.7146,"close":24.7367,"high":38.2724,"low":19.6341,"vwap":27.1434,"sold":558.612,"active":1325,"inventory":2533.197,"quoted":2322.3306,"velocity":0.4216,"demand_index":0.2405,"sell_through":0.2205,"desk_pnl":-1015.81,"holder_pnl":0.0,"profitable_rate":0.5156,"downside_rate":0.1354,"exec_rate":0.16},{"tick":7545,"closes_at":1790020800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":19.4023,"cost_mean":29.459,"price_open":34.5864,"price_high":35.07,"price_low":34.5012,"price_close":34.7807,"list_price":34.7807,"supply_units":40950,"supply_value":1206337.15,"advancers":24,"decliners":6,"exec_n":194,"units":535,"desk_units":535,"holder_units":0,"notional":14851.63,"revenue":19888.71,"inventory_value":84304.64,"open":32.2849,"close":38.9479,"high":38.9479,"low":19.4023,"vwap":27.7601,"sold":581.481,"active":1319,"inventory":2456.336,"quoted":2281.1548,"velocity":0.4409,"demand_index":0.2549,"sell_through":0.2367,"desk_pnl":-1676.52,"holder_pnl":0.0,"profitable_rate":0.4278,"downside_rate":0.134,"exec_rate":0.18476190476190477},{"tick":7546,"closes_at":1790028000.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":18.6158,"cost_mean":28.984,"price_open":34.8038,"price_high":34.8158,"price_low":34.2374,"price_close":34.5038,"list_price":34.5038,"supply_units":35100,"supply_value":1017354.82,"advancers":3,"decliners":27,"exec_n":141,"units":425,"desk_units":425,"holder_units":0,"notional":11091.79,"revenue":19543.38,"inventory_value":79831.8,"open":33.182,"close":20.812,"high":38.3863,"low":18.8026,"vwap":26.0983,"sold":571.371,"active":1273,"inventory":2320.645,"quoted":2138.4626,"velocity":0.4488,"demand_index":0.2672,"sell_through":0.2462,"desk_pnl":-160.55,"holder_pnl":0.0,"profitable_rate":0.5603,"downside_rate":0.1206,"exec_rate":0.15666666666666668},{"tick":7547,"closes_at":1790035200.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":18.1143,"cost_mean":28.734,"price_open":34.4737,"price_high":34.5007,"price_low":33.9644,"price_close":34.3389,"list_price":34.3389,"supply_units":29250,"supply_value":840469.46,"advancers":5,"decliners":25,"exec_n":110,"units":332,"desk_units":332,"holder_units":0,"notional":8665.47,"revenue":17897.34,"inventory_value":71897.44,"open":23.8184,"close":23.2695,"high":37.8023,"low":18.1143,"vwap":26.1008,"sold":521.206,"active":1183,"inventory":2087.306,"quoted":1958.1641,"velocity":0.4406,"demand_index":0.2662,"sell_through":0.2497,"desk_pnl":-13.16,"holder_pnl":0.0,"profitable_rate":0.5636,"downside_rate":0.1182,"exec_rate":0.14666666666666667},{"tick":7548,"closes_at":1790042400.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":18.1842,"cost_mean":28.513,"price_open":34.1368,"price_high":34.6446,"price_low":33.8852,"price_close":34.2112,"list_price":34.2112,"supply_units":23400,"supply_value":667210.01,"advancers":6,"decliners":24,"exec_n":101,"units":290,"desk_units":290,"holder_units":0,"notional":7420.27,"revenue":14414.8,"inventory_value":61663.81,"open":30.3286,"close":23.1261,"high":37.7686,"low":18.1842,"vwap":25.5871,"sold":420.26,"active":1032,"inventory":1792.612,"quoted":1702.7097,"velocity":0.4072,"demand_index":0.2468,"sell_through":0.2344,"desk_pnl":-115.15,"holder_pnl":0.0,"profitable_rate":0.5149,"downside_rate":0.1485,"exec_rate":0.16833333333333333},{"tick":7549,"closes_at":1790049600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":17.3586,"cost_mean":28.419,"price_open":33.9518,"price_high":34.2712,"price_low":33.7975,"price_close":33.9404,"list_price":33.9404,"supply_units":17550,"supply_value":498748.71,"advancers":7,"decliners":23,"exec_n":77,"units":225,"desk_units":225,"holder_units":0,"notional":5590.46,"revenue":12093.14,"inventory_value":53591.79,"open":20.3956,"close":22.8057,"high":37.4402,"low":17.944,"vwap":24.8465,"sold":353.063,"active":899,"inventory":1559.938,"quoted":1437.2898,"velocity":0.3927,"demand_index":0.2456,"sell_through":0.2263,"desk_pnl":42.84,"holder_pnl":0.0,"profitable_rate":0.5195,"downside_rate":0.1169,"exec_rate":0.1711111111111111},{"tick":7550,"closes_at":1790056800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":16.6807,"cost_mean":26.677,"price_open":33.8397,"price_high":34.082,"price_low":33.4385,"price_close":33.9035,"list_price":33.9035,"supply_units":17550,"supply_value":468188.49,"advancers":9,"decliners":21,"exec_n":76,"units":208,"desk_units":208,"holder_units":0,"notional":5104.42,"revenue":11726.54,"inventory_value":46272.42,"open":22.5629,"close":20.4275,"high":37.0481,"low":16.6807,"vwap":24.5405,"sold":342.63,"active":803,"inventory":1350.211,"quoted":1302.7261,"velocity":0.4267,"demand_index":0.263,"sell_through":0.2538,"desk_pnl":126.23,"holder_pnl":0.0,"profitable_rate":0.6316,"downside_rate":0.1579,"exec_rate":0.1688888888888889},{"tick":7551,"closes_at":1790064000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":16.0225,"cost_mean":27.335,"price_open":33.8748,"price_high":34.6752,"price_low":33.7407,"price_close":34.4762,"list_price":34.4762,"supply_units":11700,"supply_value":319819.96,"advancers":30,"decliners":0,"exec_n":47,"units":142,"desk_units":142,"holder_units":0,"notional":3368.74,"revenue":9814.1,"inventory_value":38671.75,"open":30.7089,"close":21.5724,"high":36.9018,"low":16.0225,"vwap":23.7235,"sold":288.716,"active":689,"inventory":1133.52,"quoted":1108.0377,"velocity":0.419,"demand_index":0.2606,"sell_through":0.2547,"desk_pnl":323.77,"holder_pnl":0.0,"profitable_rate":0.6596,"downside_rate":0.1489,"exec_rate":0.15666666666666668},{"tick":7552,"closes_at":1790071200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":16.4663,"cost_mean":27.793,"price_open":34.4346,"price_high":35.2607,"price_low":34.4169,"price_close":34.8602,"list_price":34.8602,"supply_units":11700,"supply_value":325176.21,"advancers":27,"decliners":3,"exec_n":60,"units":162,"desk_units":162,"holder_units":0,"notional":3897.3,"revenue":7427.44,"inventory_value":30791.9,"open":19.0904,"close":19.3185,"high":37.0032,"low":16.4663,"vwap":24.0574,"sold":218.553,"active":566,"inventory":902.58,"quoted":860.5845,"velocity":0.3861,"demand_index":0.254,"sell_through":0.2421,"desk_pnl":216.04,"holder_pnl":0.0,"profitable_rate":0.5667,"downside_rate":0.15,"exec_rate":0.2},{"tick":7553,"closes_at":1790078400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":16.1719,"cost_mean":27.785,"price_open":35.2127,"price_high":35.5985,"price_low":34.95,"price_close":35.2987,"list_price":35.2987,"supply_units":17550,"supply_value":487632.03,"advancers":26,"decliners":4,"exec_n":87,"units":241,"desk_units":241,"holder_units":0,"notional":6054.71,"revenue":7507.32,"inventory_value":26804.75,"open":22.5973,"close":16.9728,"high":38.6871,"low":16.1719,"vwap":25.1233,"sold":220.334,"active":488,"inventory":782.445,"quoted":731.8696,"velocity":0.4515,"demand_index":0.3011,"sell_through":0.2816,"desk_pnl":494.15,"holder_pnl":0.0,"profitable_rate":0.5977,"downside_rate":0.1264,"exec_rate":0.19333333333333333},{"tick":7554,"closes_at":1790085600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":15.8397,"cost_mean":27.689,"price_open":35.3874,"price_high":35.4061,"price_low":34.9377,"price_close":35.0905,"list_price":35.0905,"supply_units":17550,"supply_value":485937.44,"advancers":7,"decliners":23,"exec_n":73,"units":205,"desk_units":205,"holder_units":0,"notional":4960.97,"revenue":7127.06,"inventory_value":25121.35,"open":19.9068,"close":34.4478,"high":39.7209,"low":16.2042,"vwap":24.1999,"sold":206.782,"active":425,"inventory":727.542,"quoted":644.848,"velocity":0.4865,"demand_index":0.3207,"sell_through":0.2842,"desk_pnl":647.64,"holder_pnl":0.0,"profitable_rate":0.6438,"downside_rate":0.1644,"exec_rate":0.1622222222222222},{"tick":7555,"closes_at":1790092800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":15.3175,"cost_mean":27.14,"price_open":35.1675,"price_high":35.3316,"price_low":34.7542,"price_close":34.8367,"list_price":34.8367,"supply_units":23400,"supply_value":635082.42,"advancers":8,"decliners":22,"exec_n":101,"units":262,"desk_units":262,"holder_units":0,"notional":6193.28,"revenue":6734.56,"inventory_value":23544.42,"open":31.539,"close":24.1359,"high":37.539,"low":15.7241,"vwap":23.6385,"sold":193.954,"active":396,"inventory":678.72,"quoted":610.6916,"velocity":0.4898,"demand_index":0.3176,"sell_through":0.2858,"desk_pnl":650.74,"holder_pnl":0.0,"profitable_rate":0.5941,"downside_rate":0.1584,"exec_rate":0.16833333333333333},{"tick":7556,"closes_at":1790100000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":15.0337,"cost_mean":27.143,"price_open":34.9167,"price_high":35.6385,"price_low":34.8636,"price_close":35.5003,"list_price":35.5003,"supply_units":29250,"supply_value":793937.57,"advancers":29,"decliners":1,"exec_n":120,"units":345,"desk_units":345,"holder_units":0,"notional":7964.66,"revenue":6882.13,"inventory_value":24828.24,"open":29.4667,"close":37.219,"high":37.9655,"low":15.0337,"vwap":23.086,"sold":198.101,"active":405,"inventory":714.963,"quoted":602.4119,"velocity":0.4891,"demand_index":0.3288,"sell_through":0.2771,"desk_pnl":1425.34,"holder_pnl":0.0,"profitable_rate":0.625,"downside_rate":0.1667,"exec_rate":0.16},{"tick":7557,"closes_at":1790107200.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":14.6047,"cost_mean":27.0,"price_open":35.4756,"price_high":35.703,"price_low":35.2355,"price_close":35.5728,"list_price":35.5728,"supply_units":35100,"supply_value":947715.28,"advancers":21,"decliners":9,"exec_n":153,"units":391,"desk_units":391,"holder_units":0,"notional":8875.93,"revenue":8537.42,"inventory_value":28859.98,"open":20.0015,"close":23.2323,"high":38.7397,"low":14.6047,"vwap":22.7006,"sold":245.162,"active":449,"inventory":828.03,"quoted":700.4187,"velocity":0.546,"demand_index":0.35,"sell_through":0.2961,"desk_pnl":1093.6,"holder_pnl":0.0,"profitable_rate":0.5621,"downside_rate":0.1634,"exec_rate":0.17},{"tick":7558,"closes_at":1790114400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":14.4119,"cost_mean":27.292,"price_open":35.5084,"price_high":35.8782,"price_low":35.304,"price_close":35.5254,"list_price":35.5254,"supply_units":40950,"supply_value":1117617.97,"advancers":13,"decliners":17,"exec_n":165,"units":447,"desk_units":447,"holder_units":0,"notional":10391.92,"revenue":9607.71,"inventory_value":33233.28,"open":15.978,"close":34.5324,"high":38.104,"low":14.4119,"vwap":23.2482,"sold":274.483,"active":513,"inventory":947.937,"quoted":772.3069,"velocity":0.5351,"demand_index":0.3554,"sell_through":0.2896,"desk_pnl":1678.75,"holder_pnl":0.0,"profitable_rate":0.6061,"downside_rate":0.0909,"exec_rate":0.15714285714285714},{"tick":7559,"closes_at":1790121600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":13.1881,"cost_mean":26.865,"price_open":35.4516,"price_high":35.8293,"price_low":35.2437,"price_close":35.5493,"list_price":35.5493,"supply_units":46800,"supply_value":1257287.46,"advancers":14,"decliners":16,"exec_n":234,"units":610,"desk_units":610,"holder_units":0,"notional":13845.14,"revenue":11059.06,"inventory_value":38679.21,"open":15.4896,"close":16.013,"high":39.1221,"low":13.8137,"vwap":22.697,"sold":315.238,"active":577,"inventory":1099.333,"quoted":876.6871,"velocity":0.5463,"demand_index":0.3596,"sell_through":0.2868,"desk_pnl":1709.82,"holder_pnl":0.0,"profitable_rate":0.5684,"downside_rate":0.141,"exec_rate":0.195},{"tick":7560,"closes_at":1790128800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":12.7626,"cost_mean":26.706,"price_open":35.5938,"price_high":35.8235,"price_low":35.1798,"price_close":35.7772,"list_price":35.7772,"supply_units":52650,"supply_value":1406058.68,"advancers":22,"decliners":8,"exec_n":236,"units":626,"desk_units":626,"holder_units":0,"notional":13371.06,"revenue":13914.96,"inventory_value":48728.67,"open":27.9137,"close":14.5925,"high":39.3169,"low":12.7626,"vwap":21.3595,"sold":395.476,"active":719,"inventory":1381.054,"quoted":1082.1684,"velocity":0.55,"demand_index":0.3654,"sell_through":0.2864,"desk_pnl":3571.82,"holder_pnl":0.0,"profitable_rate":0.6568,"downside_rate":0.1102,"exec_rate":0.1748148148148148},{"tick":7561,"closes_at":1790136000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":12.2906,"cost_mean":26.512,"price_open":35.7153,"price_high":35.7341,"price_low":34.9966,"price_close":35.0197,"list_price":35.0197,"supply_units":58500,"supply_value":1550948.26,"advancers":0,"decliners":30,"exec_n":301,"units":752,"desk_units":752,"holder_units":0,"notional":16493.1,"revenue":16552.7,"inventory_value":56138.67,"open":17.5284,"close":18.2205,"high":38.0832,"low":12.2906,"vwap":21.9323,"sold":469.722,"active":850,"inventory":1591.578,"quoted":1275.3455,"velocity":0.5526,"demand_index":0.3683,"sell_through":0.2951,"desk_pnl":2861.49,"holder_pnl":0.0,"profitable_rate":0.588,"downside_rate":0.1395,"exec_rate":0.20066666666666666},{"tick":7562,"closes_at":1790143200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":12.099,"cost_mean":25.953,"price_open":35.0825,"price_high":35.4672,"price_low":35.0284,"price_close":35.0514,"list_price":35.0514,"supply_units":64350,"supply_value":1670065.92,"advancers":20,"decliners":10,"exec_n":353,"units":914,"desk_units":914,"holder_units":0,"notional":19950.03,"revenue":19543.2,"inventory_value":65134.05,"open":34.0386,"close":30.9046,"high":39.5603,"low":12.099,"vwap":21.8272,"sold":556.43,"active":1019,"inventory":1851.626,"quoted":1477.6874,"velocity":0.5461,"demand_index":0.3766,"sell_through":0.3005,"desk_pnl":3923.4,"holder_pnl":0.0,"profitable_rate":0.6374,"downside_rate":0.1586,"exec_rate":0.21393939393939393},{"tick":7563,"closes_at":1790150400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":11.1365,"cost_mean":25.774,"price_open":35.0667,"price_high":35.2741,"price_low":34.8246,"price_close":34.8962,"list_price":34.8962,"supply_units":64350,"supply_value":1658537.03,"advancers":3,"decliners":27,"exec_n":350,"units":884,"desk_units":884,"holder_units":0,"notional":18243.9,"revenue":24775.45,"inventory_value":76932.91,"open":13.5769,"close":17.2302,"high":38.7279,"low":11.3049,"vwap":20.6379,"sold":709.658,"active":1224,"inventory":2193.704,"quoted":1746.6261,"velocity":0.5798,"demand_index":0.4063,"sell_through":0.3235,"desk_pnl":4832.46,"holder_pnl":0.0,"profitable_rate":0.6457,"downside_rate":0.16,"exec_rate":0.21212121212121213},{"tick":7564,"closes_at":1790157600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":10.4814,"cost_mean":25.045,"price_open":34.9284,"price_high":35.0881,"price_low":34.5865,"price_close":35.0374,"list_price":35.0374,"supply_units":64350,"supply_value":1611659.49,"advancers":20,"decliners":10,"exec_n":332,"units":887,"desk_units":887,"holder_units":0,"notional":18541.21,"revenue":24326.33,"inventory_value":81783.18,"open":16.3812,"close":14.7605,"high":38.6671,"low":11.0983,"vwap":20.9033,"sold":698.442,"active":1355,"inventory":2337.735,"quoted":1843.777,"velocity":0.5155,"demand_index":0.3788,"sell_through":0.2988,"desk_pnl":5333.94,"holder_pnl":0.0,"profitable_rate":0.6747,"downside_rate":0.1295,"exec_rate":0.2012121212121212},{"tick":7565,"closes_at":1790164800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":10.7347,"cost_mean":25.632,"price_open":34.9917,"price_high":35.2906,"price_low":34.9085,"price_close":35.0763,"list_price":35.0763,"supply_units":64350,"supply_value":1649450.82,"advancers":21,"decliners":9,"exec_n":377,"units":936,"desk_units":936,"holder_units":0,"notional":20409.02,"revenue":25875.62,"inventory_value":87078.17,"open":13.9301,"close":20.129,"high":38.2829,"low":10.7347,"vwap":21.8045,"sold":744.776,"active":1472,"inventory":2495.654,"quoted":1982.0493,"velocity":0.506,"demand_index":0.3758,"sell_through":0.2984,"desk_pnl":3445.39,"holder_pnl":0.0,"profitable_rate":0.5756,"downside_rate":0.1061,"exec_rate":0.22848484848484849},{"tick":7566,"closes_at":1790172000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":10.798,"cost_mean":25.164,"price_open":35.0991,"price_high":35.1576,"price_low":34.7576,"price_close":34.8989,"list_price":34.8989,"supply_units":58500,"supply_value":1472115.68,"advancers":2,"decliners":28,"exec_n":383,"units":917,"desk_units":917,"holder_units":0,"notional":19312.98,"revenue":28863.6,"inventory_value":91881.45,"open":23.4639,"close":17.4652,"high":39.2753,"low":10.798,"vwap":21.061,"sold":830.761,"active":1569,"inventory":2631.379,"quoted":2025.9801,"velocity":0.5295,"demand_index":0.4101,"sell_through":0.3157,"desk_pnl":4058.57,"holder_pnl":0.0,"profitable_rate":0.6005,"downside_rate":0.107,"exec_rate":0.25533333333333336},{"tick":7567,"closes_at":1790179200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":10.2126,"cost_mean":24.886,"price_open":34.9416,"price_high":34.9616,"price_low":34.2923,"price_close":34.3686,"list_price":34.3686,"supply_units":58500,"supply_value":1455841.61,"advancers":1,"decliners":29,"exec_n":396,"units":927,"desk_units":927,"holder_units":0,"notional":18813.25,"revenue":26726.06,"inventory_value":93209.07,"open":13.3863,"close":32.647,"high":38.0298,"low":10.2445,"vwap":20.2948,"sold":769.673,"active":1671,"inventory":2670.609,"quoted":2020.4728,"velocity":0.4606,"demand_index":0.3809,"sell_through":0.2882,"desk_pnl":4228.19,"holder_pnl":0.0,"profitable_rate":0.5758,"downside_rate":0.0859,"exec_rate":0.264},{"tick":7568,"closes_at":1790186400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":9.6696,"cost_mean":24.737,"price_open":34.4195,"price_high":34.7241,"price_low":34.2676,"price_close":34.7241,"list_price":34.7241,"supply_units":52650,"supply_value":1302403.5,"advancers":23,"decliners":7,"exec_n":371,"units":855,"desk_units":855,"holder_units":0,"notional":17936.79,"revenue":26987.25,"inventory_value":95270.74,"open":13.3873,"close":27.3696,"high":37.7007,"low":9.6696,"vwap":20.9787,"sold":779.077,"active":1760,"inventory":2740.151,"quoted":2060.7314,"velocity":0.4427,"demand_index":0.3781,"sell_through":0.2843,"desk_pnl":3410.84,"holder_pnl":0.0,"profitable_rate":0.5849,"downside_rate":0.1294,"exec_rate":0.2748148148148148},{"tick":7569,"closes_at":1790193600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":9.976,"cost_mean":24.864,"price_open":34.8303,"price_high":34.964,"price_low":34.6139,"price_close":34.6981,"list_price":34.6981,"supply_units":46800,"supply_value":1163613.42,"advancers":17,"decliners":13,"exec_n":332,"units":771,"desk_units":771,"holder_units":0,"notional":15619.68,"revenue":27899.51,"inventory_value":95191.96,"open":18.7143,"close":10.8211,"high":37.9495,"low":9.976,"vwap":20.259,"sold":808.655,"active":1807,"inventory":2748.249,"quoted":1983.515,"velocity":0.4475,"demand_index":0.4077,"sell_through":0.2942,"desk_pnl":3316.9,"holder_pnl":0.0,"profitable_rate":0.5723,"downside_rate":0.1295,"exec_rate":0.27666666666666667},{"tick":7570,"closes_at":1790200800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":9.6657,"cost_mean":24.626,"price_open":34.7489,"price_high":34.8372,"price_low":34.4613,"price_close":34.522,"list_price":34.522,"supply_units":40950,"supply_value":1008429.24,"advancers":10,"decliners":20,"exec_n":312,"units":729,"desk_units":729,"holder_units":0,"notional":14577.81,"revenue":23448.89,"inventory_value":90579.19,"open":21.4494,"close":10.8791,"high":38.2907,"low":9.6657,"vwap":19.997,"sold":680.375,"active":1764,"inventory":2614.633,"quoted":1824.1968,"velocity":0.3857,"demand_index":0.373,"sell_through":0.2602,"desk_pnl":3394.64,"holder_pnl":0.0,"profitable_rate":0.5801,"downside_rate":0.1346,"exec_rate":0.29714285714285715},{"tick":7571,"closes_at":1790208000.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":9.4503,"cost_mean":24.248,"price_open":34.4369,"price_high":34.7282,"price_low":34.3836,"price_close":34.4527,"list_price":34.4527,"supply_units":35100,"supply_value":851099.82,"advancers":11,"decliners":19,"exec_n":290,"units":650,"desk_units":650,"holder_units":0,"notional":12923.83,"revenue":23140.39,"inventory_value":88316.47,"open":30.397,"close":21.154,"high":37.9234,"low":9.4503,"vwap":19.8828,"sold":672.156,"active":1729,"inventory":2552.807,"quoted":1771.5241,"velocity":0.3888,"demand_index":0.3794,"sell_through":0.2633,"desk_pnl":2894.06,"holder_pnl":0.0,"profitable_rate":0.5828,"downside_rate":0.1,"exec_rate":0.32222222222222224},{"tick":7572,"closes_at":1790215200.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":9.9585,"cost_mean":24.315,"price_open":34.417,"price_high":34.9835,"price_low":34.3232,"price_close":34.8939,"list_price":34.8939,"supply_units":29250,"supply_value":711210.49,"advancers":30,"decliners":0,"exec_n":230,"units":519,"desk_units":519,"holder_units":0,"notional":10194.91,"revenue":24538.97,"inventory_value":84068.43,"open":10.1074,"close":14.3153,"high":37.6247,"low":9.9585,"vwap":19.6434,"sold":713.195,"active":1708,"inventory":2431.391,"quoted":1663.5754,"velocity":0.4176,"demand_index":0.4287,"sell_through":0.2933,"desk_pnl":2670.26,"holder_pnl":0.0,"profitable_rate":0.6043,"downside_rate":0.1043,"exec_rate":0.30666666666666664},{"tick":7573,"closes_at":1790222400.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":9.4805,"cost_mean":25.354,"price_open":34.8321,"price_high":35.3419,"price_low":34.6126,"price_close":35.2408,"list_price":35.2408,"supply_units":23400,"supply_value":593283.65,"advancers":22,"decliners":8,"exec_n":176,"units":410,"desk_units":410,"holder_units":0,"notional":7762.06,"revenue":20361.33,"inventory_value":74396.83,"open":25.351,"close":26.5067,"high":38.7043,"low":9.4805,"vwap":18.9319,"sold":591.41,"active":1596,"inventory":2151.377,"quoted":1417.4219,"velocity":0.3706,"demand_index":0.4172,"sell_through":0.2749,"desk_pnl":2799.18,"holder_pnl":0.0,"profitable_rate":0.6364,"downside_rate":0.1364,"exec_rate":0.29333333333333333},{"tick":7574,"closes_at":1790229600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":10.3251,"cost_mean":25.25,"price_open":35.1389,"price_high":35.6383,"price_low":34.9928,"price_close":35.4579,"list_price":35.4579,"supply_units":17550,"supply_value":443133.04,"advancers":22,"decliners":8,"exec_n":130,"units":293,"desk_units":293,"holder_units":0,"notional":6364.98,"revenue":16924.69,"inventory_value":63608.67,"open":26.2646,"close":28.2519,"high":38.8711,"low":10.3251,"vwap":21.7235,"sold":489.137,"active":1405,"inventory":1835.84,"quoted":1121.3277,"velocity":0.3481,"demand_index":0.4362,"sell_through":0.2664,"desk_pnl":1192.9,"holder_pnl":0.0,"profitable_rate":0.5769,"downside_rate":0.0846,"exec_rate":0.28888888888888886},{"tick":7575,"closes_at":1790236800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":9.7185,"cost_mean":25.55,"price_open":35.314,"price_high":35.5913,"price_low":34.9684,"price_close":35.2453,"list_price":35.2453,"supply_units":17550,"supply_value":448398.28,"advancers":10,"decliners":19,"exec_n":119,"units":277,"desk_units":277,"holder_units":0,"notional":5760.41,"revenue":13523.56,"inventory_value":52698.5,"open":12.1536,"close":24.7983,"high":38.6036,"low":9.7185,"vwap":20.7957,"sold":389.036,"active":1210,"inventory":1516.079,"quoted":875.5201,"velocity":0.3215,"demand_index":0.4443,"sell_through":0.2566,"desk_pnl":1393.18,"holder_pnl":0.0,"profitable_rate":0.5798,"downside_rate":0.2269,"exec_rate":0.2644444444444444},{"tick":7576,"closes_at":1790244000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":10.1715,"cost_mean":25.235,"price_open":35.281,"price_high":35.8311,"price_low":35.0515,"price_close":35.6162,"list_price":35.6162,"supply_units":11700,"supply_value":295251.3,"advancers":26,"decliners":4,"exec_n":80,"units":188,"desk_units":188,"holder_units":0,"notional":4218.36,"revenue":10850.56,"inventory_value":44260.31,"open":13.8553,"close":15.1379,"high":37.1217,"low":10.1715,"vwap":22.4381,"sold":310.532,"active":1026,"inventory":1269.525,"quoted":705.6588,"velocity":0.3027,"demand_index":0.4401,"sell_through":0.2446,"desk_pnl":624.73,"holder_pnl":0.0,"profitable_rate":0.6,"downside_rate":0.2,"exec_rate":0.26666666666666666},{"tick":7577,"closes_at":1790251200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":10.8067,"cost_mean":25.603,"price_open":35.6032,"price_high":36.0372,"price_low":35.2961,"price_close":35.7346,"list_price":35.7346,"supply_units":11700,"supply_value":299559.85,"advancers":17,"decliners":13,"exec_n":83,"units":199,"desk_units":199,"holder_units":0,"notional":4452.03,"revenue":8361.3,"inventory_value":35941.16,"open":25.9726,"close":12.1274,"high":37.5058,"low":10.8067,"vwap":22.372,"sold":238.528,"active":840,"inventory":1027.549,"quoted":540.1418,"velocity":0.284,"demand_index":0.4416,"sell_through":0.2321,"desk_pnl":832.61,"holder_pnl":0.0,"profitable_rate":0.6145,"downside_rate":0.1084,"exec_rate":0.27666666666666667},{"tick":7578,"closes_at":1790258400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":11.6864,"cost_mean":25.978,"price_open":35.717,"price_high":36.3156,"price_low":35.564,"price_close":36.0503,"list_price":36.0503,"supply_units":17550,"supply_value":455922.46,"advancers":25,"decliners":5,"exec_n":122,"units":283,"desk_units":283,"holder_units":0,"notional":6136.29,"revenue":6752.06,"inventory_value":30561.81,"open":19.7899,"close":14.1228,"high":39.6597,"low":11.6864,"vwap":21.683,"sold":191.929,"active":701,"inventory":870.813,"quoted":449.6984,"velocity":0.2738,"demand_index":0.4268,"sell_through":0.2204,"desk_pnl":1177.53,"holder_pnl":0.0,"profitable_rate":0.582,"downside_rate":0.1148,"exec_rate":0.27111111111111114},{"tick":7579,"closes_at":1790265600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":11.4559,"cost_mean":25.373,"price_open":35.8634,"price_high":36.3786,"price_low":35.6846,"price_close":36.0336,"list_price":36.0336,"supply_units":17550,"supply_value":445294.94,"advancers":11,"decliners":19,"exec_n":118,"units":280,"desk_units":280,"holder_units":0,"notional":6092.96,"revenue":6746.82,"inventory_value":30093.43,"open":21.3419,"close":17.1756,"high":39.7805,"low":11.4559,"vwap":21.7606,"sold":189.701,"active":634,"inventory":851.238,"quoted":455.1699,"velocity":0.2992,"demand_index":0.4168,"sell_through":0.2229,"desk_pnl":1361.05,"holder_pnl":0.0,"profitable_rate":0.6017,"downside_rate":0.1271,"exec_rate":0.26222222222222225},{"tick":7580,"closes_at":1790272800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":11.9391,"cost_mean":25.981,"price_open":36.0241,"price_high":36.0887,"price_low":35.6912,"price_close":35.9066,"list_price":35.9066,"supply_units":23400,"supply_value":607965.58,"advancers":8,"decliners":22,"exec_n":135,"units":318,"desk_units":318,"holder_units":0,"notional":6844.88,"revenue":9130.56,"inventory_value":29743.43,"open":12.8151,"close":18.6943,"high":39.6123,"low":11.9391,"vwap":21.5248,"sold":255.838,"active":576,"inventory":836.82,"quoted":482.748,"velocity":0.4442,"demand_index":0.53,"sell_through":0.3057,"desk_pnl":1515.07,"holder_pnl":0.0,"profitable_rate":0.6074,"downside_rate":0.0889,"exec_rate":0.225},{"tick":7581,"closes_at":1790280000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":12.2722,"cost_mean":26.105,"price_open":35.8883,"price_high":36.2831,"price_low":35.7543,"price_close":35.8557,"list_price":35.8557,"supply_units":29250,"supply_value":763558.72,"advancers":20,"decliners":10,"exec_n":198,"units":457,"desk_units":457,"holder_units":0,"notional":10000.7,"revenue":7627.57,"inventory_value":29269.82,"open":16.9395,"close":15.2031,"high":40.312,"low":12.4138,"vwap":21.8834,"sold":213.513,"active":563,"inventory":821.35,"quoted":525.9393,"velocity":0.3792,"demand_index":0.406,"sell_through":0.26,"desk_pnl":2666.49,"holder_pnl":0.0,"profitable_rate":0.6818,"downside_rate":0.1313,"exec_rate":0.264},{"tick":7582,"closes_at":1790287200.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":12.365,"cost_mean":26.138,"price_open":35.9602,"price_high":36.3108,"price_low":35.8986,"price_close":36.0205,"list_price":36.0205,"supply_units":35100,"supply_value":917444.92,"advancers":18,"decliners":12,"exec_n":211,"units":499,"desk_units":499,"holder_units":0,"notional":10935.06,"revenue":12500.86,"inventory_value":36190.11,"open":13.4874,"close":20.7617,"high":39.466,"low":12.365,"vwap":21.914,"sold":349.903,"active":639,"inventory":1011.423,"quoted":638.2363,"velocity":0.5476,"demand_index":0.5482,"sell_through":0.346,"desk_pnl":3145.13,"holder_pnl":0.0,"profitable_rate":0.6777,"downside_rate":0.1327,"exec_rate":0.23444444444444446},{"tick":7583,"closes_at":1790294400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":12.2752,"cost_mean":25.592,"price_open":35.9398,"price_high":36.0058,"price_low":35.1082,"price_close":35.2311,"list_price":35.2311,"supply_units":40950,"supply_value":1048006.51,"advancers":0,"decliners":30,"exec_n":233,"units":576,"desk_units":576,"holder_units":0,"notional":12740.25,"revenue":14789.24,"inventory_value":40112.21,"open":19.9583,"close":17.4073,"high":39.3545,"low":12.2752,"vwap":22.1185,"sold":411.641,"active":710,"inventory":1116.636,"quoted":772.2014,"velocity":0.5798,"demand_index":0.5331,"sell_through":0.3686,"desk_pnl":3118.01,"holder_pnl":0.0,"profitable_rate":0.6609,"downside_rate":0.1245,"exec_rate":0.2219047619047619},{"tick":7584,"closes_at":1790301600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":11.8257,"cost_mean":25.838,"price_open":35.2779,"price_high":35.6687,"price_low":35.2202,"price_close":35.4386,"list_price":35.4386,"supply_units":46800,"supply_value":1209219.83,"advancers":19,"decliners":11,"exec_n":267,"units":676,"desk_units":676,"holder_units":0,"notional":15044.74,"revenue":17061.47,"inventory_value":44556.06,"open":12.997,"close":25.1276,"high":38.9404,"low":11.8257,"vwap":22.2555,"sold":477.725,"active":776,"inventory":1245.907,"quoted":843.8859,"velocity":0.6156,"demand_index":0.5661,"sell_through":0.3834,"desk_pnl":4050.16,"holder_pnl":0.0,"profitable_rate":0.7303,"downside_rate":0.1311,"exec_rate":0.2225},{"tick":7585,"closes_at":1790308800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":12.5159,"cost_mean":25.974,"price_open":35.4074,"price_high":35.6138,"price_low":35.0348,"price_close":35.5446,"list_price":35.5446,"supply_units":52650,"supply_value":1367548.65,"advancers":26,"decliners":4,"exec_n":275,"units":711,"desk_units":711,"holder_units":0,"notional":15088.65,"revenue":19231.19,"inventory_value":50503.73,"open":17.1632,"close":13.0726,"high":39.4804,"low":12.5159,"vwap":21.2217,"sold":541.464,"active":867,"inventory":1418.649,"quoted":935.9597,"velocity":0.6245,"demand_index":0.5785,"sell_through":0.3817,"desk_pnl":4990.45,"holder_pnl":0.0,"profitable_rate":0.6982,"downside_rate":0.0873,"exec_rate":0.2037037037037037},{"tick":7586,"closes_at":1790316000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":13.1977,"cost_mean":26.424,"price_open":35.4567,"price_high":35.7671,"price_low":35.4243,"price_close":35.6541,"list_price":35.6541,"supply_units":58500,"supply_value":1545808.62,"advancers":18,"decliners":12,"exec_n":282,"units":718,"desk_units":718,"holder_units":0,"notional":15832.9,"revenue":23004.51,"inventory_value":55499.74,"open":19.0954,"close":27.1249,"high":38.8757,"low":13.1977,"vwap":22.0514,"sold":649.246,"active":953,"inventory":1562.68,"quoted":1110.5162,"velocity":0.6813,"demand_index":0.5846,"sell_through":0.4155,"desk_pnl":4446.84,"holder_pnl":0.0,"profitable_rate":0.7057,"downside_rate":0.1525,"exec_rate":0.188},{"tick":7587,"closes_at":1790323200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":13.2851,"cost_mean":26.993,"price_open":35.601,"price_high":35.847,"price_low":35.4325,"price_close":35.797,"list_price":35.797,"supply_units":64350,"supply_value":1737028.85,"advancers":27,"decliners":3,"exec_n":297,"units":779,"desk_units":779,"holder_units":0,"notional":17587.99,"revenue":23729.42,"inventory_value":56578.09,"open":23.5709,"close":30.5748,"high":39.4984,"low":13.2851,"vwap":22.5777,"sold":666.755,"active":992,"inventory":1588.521,"quoted":1117.4185,"velocity":0.6721,"demand_index":0.5967,"sell_through":0.4197,"desk_pnl":5099.86,"holder_pnl":0.0,"profitable_rate":0.7273,"downside_rate":0.1145,"exec_rate":0.18},{"tick":7588,"closes_at":1790330400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":14.0819,"cost_mean":27.124,"price_open":35.8534,"price_high":35.8749,"price_low":35.4978,"price_close":35.6603,"list_price":35.6603,"supply_units":64350,"supply_value":1745441.53,"advancers":7,"decliners":23,"exec_n":300,"units":803,"desk_units":803,"holder_units":0,"notional":18672.1,"revenue":23566.83,"inventory_value":59441.31,"open":23.9298,"close":21.3539,"high":39.0722,"low":14.0819,"vwap":23.2529,"sold":658.661,"active":1041,"inventory":1664.297,"quoted":1147.1939,"velocity":0.6327,"demand_index":0.5741,"sell_through":0.3958,"desk_pnl":4915.86,"holder_pnl":0.0,"profitable_rate":0.7467,"downside_rate":0.1267,"exec_rate":0.18181818181818182},{"tick":7589,"closes_at":1790337600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":14.0514,"cost_mean":26.732,"price_open":35.6408,"price_high":35.703,"price_low":35.1074,"price_close":35.2938,"list_price":35.2938,"supply_units":64350,"supply_value":1720201.34,"advancers":1,"decliners":29,"exec_n":299,"units":803,"desk_units":803,"holder_units":0,"notional":18627.23,"revenue":25605.44,"inventory_value":63128.7,"open":35.2041,"close":20.5791,"high":39.3182,"low":14.0514,"vwap":23.197,"sold":713.916,"active":1076,"inventory":1764.651,"quoted":1198.0064,"velocity":0.6635,"demand_index":0.5959,"sell_through":0.4046,"desk_pnl":5000.91,"holder_pnl":0.0,"profitable_rate":0.7492,"downside_rate":0.0736,"exec_rate":0.1812121212121212},{"tick":7590,"closes_at":1790344800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":13.9429,"cost_mean":27.162,"price_open":35.3114,"price_high":35.5748,"price_low":35.0922,"price_close":35.1105,"list_price":35.1105,"supply_units":64350,"supply_value":1747878.87,"advancers":11,"decliners":19,"exec_n":263,"units":714,"desk_units":714,"holder_units":0,"notional":16866.3,"revenue":27487.42,"inventory_value":64306.48,"open":30.6668,"close":16.3473,"high":38.9406,"low":14.6164,"vwap":23.6223,"sold":768.773,"active":1102,"inventory":1803.496,"quoted":1256.6035,"velocity":0.6976,"demand_index":0.6118,"sell_through":0.4263,"desk_pnl":4029.37,"holder_pnl":0.0,"profitable_rate":0.7262,"downside_rate":0.1521,"exec_rate":0.1593939393939394},{"tick":7591,"closes_at":1790352000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":14.2694,"cost_mean":27.247,"price_open":35.107,"price_high":35.3688,"price_low":34.8575,"price_close":35.0201,"list_price":35.0201,"supply_units":58500,"supply_value":1593946.94,"advancers":9,"decliners":21,"exec_n":263,"units":708,"desk_units":708,"holder_units":0,"notional":17073.12,"revenue":25133.34,"inventory_value":60487.69,"open":29.4769,"close":18.5542,"high":38.4905,"low":14.4631,"vwap":24.1146,"sold":704.461,"active":1069,"inventory":1699.692,"quoted":1214.3926,"velocity":0.659,"demand_index":0.5801,"sell_through":0.4145,"desk_pnl":3366.33,"holder_pnl":0.0,"profitable_rate":0.6996,"downside_rate":0.1255,"exec_rate":0.17533333333333334},{"tick":7592,"closes_at":1790359200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":14.2403,"cost_mean":27.431,"price_open":34.9139,"price_high":35.2192,"price_low":34.8459,"price_close":35.1843,"list_price":35.1843,"supply_units":58500,"supply_value":1604703.47,"advancers":21,"decliners":9,"exec_n":266,"units":718,"desk_units":718,"holder_units":0,"notional":17448.72,"revenue":25441.71,"inventory_value":58278.58,"open":17.5894,"close":24.9731,"high":39.3775,"low":15.1529,"vwap":24.3018,"sold":715.617,"active":1039,"inventory":1643.29,"quoted":1138.0308,"velocity":0.6888,"demand_index":0.6288,"sell_through":0.4355,"desk_pnl":2874.66,"holder_pnl":0.0,"profitable_rate":0.6767,"downside_rate":0.1504,"exec_rate":0.17733333333333334},{"tick":7593,"closes_at":1790366400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":15.4619,"cost_mean":28.136,"price_open":35.111,"price_high":35.5038,"price_low":34.9582,"price_close":35.3614,"list_price":35.3614,"supply_units":52650,"supply_value":1481355.03,"advancers":25,"decliners":5,"exec_n":225,"units":642,"desk_units":642,"holder_units":0,"notional":16106.74,"revenue":24079.36,"inventory_value":56111.38,"open":16.8403,"close":17.5533,"high":39.0137,"low":15.8023,"vwap":25.0884,"sold":680.279,"active":992,"inventory":1588.002,"quoted":1040.7581,"velocity":0.6858,"demand_index":0.6536,"sell_through":0.4284,"desk_pnl":2806.63,"holder_pnl":0.0,"profitable_rate":0.7333,"downside_rate":0.1422,"exec_rate":0.16666666666666666},{"tick":7594,"closes_at":1790373600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":16.2109,"cost_mean":28.024,"price_open":35.2884,"price_high":35.4552,"price_low":35.0178,"price_close":35.0608,"list_price":35.0608,"supply_units":46800,"supply_value":1311545.17,"advancers":3,"decliners":27,"exec_n":217,"units":610,"desk_units":610,"holder_units":0,"notional":15255.08,"revenue":24124.29,"inventory_value":52507.79,"open":19.9023,"close":22.2074,"high":38.9645,"low":16.2109,"vwap":25.0083,"sold":682.01,"active":931,"inventory":1486.303,"quoted":1007.8285,"velocity":0.7326,"demand_index":0.6767,"sell_through":0.4589,"desk_pnl":2265.29,"holder_pnl":0.0,"profitable_rate":0.6866,"downside_rate":0.129,"exec_rate":0.18083333333333335},{"tick":7595,"closes_at":1790380800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":16.7261,"cost_mean":28.006,"price_open":35.0187,"price_high":35.1379,"price_low":34.7532,"price_close":35.0426,"list_price":35.0426,"supply_units":40950,"supply_value":1146860.09,"advancers":6,"decliners":24,"exec_n":179,"units":491,"desk_units":491,"holder_units":0,"notional":12211.34,"revenue":19919.98,"inventory_value":47662.62,"open":25.3644,"close":32.5572,"high":38.9457,"low":17.1246,"vwap":24.8703,"sold":562.347,"active":843,"inventory":1347.711,"quoted":893.899,"velocity":0.6671,"demand_index":0.6291,"sell_through":0.4173,"desk_pnl":1980.44,"holder_pnl":0.0,"profitable_rate":0.7039,"downside_rate":0.1229,"exec_rate":0.17047619047619048},{"tick":7596,"closes_at":1790388000.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":17.535,"cost_mean":28.543,"price_open":35.0268,"price_high":35.3998,"price_low":34.7802,"price_close":35.1845,"list_price":35.1845,"supply_units":35100,"supply_value":1001854.19,"advancers":23,"decliners":7,"exec_n":152,"units":447,"desk_units":447,"holder_units":0,"notional":11536.31,"revenue":17568.25,"inventory_value":42938.35,"open":21.5964,"close":24.2173,"high":39.3143,"low":18.1225,"vwap":25.8083,"sold":497.901,"active":778,"inventory":1218.395,"quoted":805.5384,"velocity":0.64,"demand_index":0.6181,"sell_through":0.4087,"desk_pnl":1265.02,"holder_pnl":0.0,"profitable_rate":0.6711,"downside_rate":0.1447,"exec_rate":0.1688888888888889},{"tick":7597,"closes_at":1790395200.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":17.4137,"cost_mean":29.15,"price_open":35.2772,"price_high":35.2772,"price_low":34.6061,"price_close":34.9015,"list_price":34.9015,"supply_units":29250,"supply_value":852636.52,"advancers":3,"decliners":27,"exec_n":133,"units":363,"desk_units":363,"holder_units":0,"notional":9929.63,"revenue":17305.8,"inventory_value":39141.41,"open":28.6783,"close":31.3463,"high":39.3429,"low":17.8689,"vwap":27.3543,"sold":490.863,"active":716,"inventory":1111.993,"quoted":759.7665,"velocity":0.6856,"demand_index":0.6461,"sell_through":0.4414,"desk_pnl":693.74,"holder_pnl":0.0,"profitable_rate":0.6617,"downside_rate":0.1278,"exec_rate":0.17733333333333334},{"tick":7598,"closes_at":1790402400.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":18.0418,"cost_mean":28.958,"price_open":34.9837,"price_high":35.1628,"price_low":34.5912,"price_close":34.6183,"list_price":34.6183,"supply_units":23400,"supply_value":677616.47,"advancers":9,"decliners":21,"exec_n":101,"units":277,"desk_units":277,"holder_units":0,"notional":7306.29,"revenue":14452.11,"inventory_value":32771.23,"open":20.0378,"close":19.3239,"high":38.1764,"low":18.0418,"vwap":26.3765,"sold":410.577,"active":628,"inventory":932.485,"quoted":620.1412,"velocity":0.6538,"demand_index":0.6621,"sell_through":0.4403,"desk_pnl":617.32,"holder_pnl":0.0,"profitable_rate":0.6733,"downside_rate":0.1782,"exec_rate":0.16833333333333333},{"tick":7599,"closes_at":1790409600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":18.4526,"cost_mean":28.527,"price_open":34.5492,"price_high":34.9185,"price_low":34.2157,"price_close":34.2157,"list_price":34.2157,"supply_units":17550,"supply_value":500649.22,"advancers":4,"decliners":26,"exec_n":73,"units":205,"desk_units":205,"holder_units":0,"notional":5228.45,"revenue":11474.72,"inventory_value":26463.73,"open":25.0336,"close":20.9941,"high":37.5923,"low":18.4526,"vwap":25.5046,"sold":327.238,"active":542,"inventory":754.597,"quoted":481.5592,"velocity":0.6038,"demand_index":0.6795,"sell_through":0.4337,"desk_pnl":845.3,"holder_pnl":0.0,"profitable_rate":0.7534,"downside_rate":0.0959,"exec_rate":0.1622222222222222},{"tick":7600,"closes_at":1790416800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":17.8692,"cost_mean":28.664,"price_open":34.3307,"price_high":34.4341,"price_low":33.7492,"price_close":33.7915,"list_price":33.7915,"supply_units":17550,"supply_value":503050.74,"advancers":4,"decliners":26,"exec_n":72,"units":205,"desk_units":205,"holder_units":0,"notional":5398.22,"revenue":8385.43,"inventory_value":20448.85,"open":22.6398,"close":19.2115,"high":36.4238,"low":18.4732,"vwap":26.3328,"sold":239.972,"active":440,"inventory":584.667,"quoted":358.6244,"velocity":0.5454,"demand_index":0.6691,"sell_through":0.4104,"desk_pnl":500.94,"holder_pnl":0.0,"profitable_rate":0.6944,"downside_rate":0.125,"exec_rate":0.16},{"tick":7601,"closes_at":1790424000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":19.0994,"cost_mean":29.112,"price_open":34.0369,"price_high":34.1271,"price_low":33.3267,"price_close":33.7006,"list_price":33.7006,"supply_units":11700,"supply_value":340616.08,"advancers":6,"decliners":24,"exec_n":54,"units":146,"desk_units":146,"holder_units":0,"notional":4033.21,"revenue":6937.25,"inventory_value":17068.02,"open":21.2107,"close":23.4371,"high":37.3048,"low":19.0994,"vwap":27.6248,"sold":202.025,"active":352,"inventory":493.119,"quoted":281.6928,"velocity":0.5739,"demand_index":0.7172,"sell_through":0.4097,"desk_pnl":103.45,"holder_pnl":0.0,"profitable_rate":0.6481,"downside_rate":0.1296,"exec_rate":0.18},{"tick":7602,"closes_at":1790431200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":19.5125,"cost_mean":29.339,"price_open":33.8454,"price_high":34.0576,"price_low":33.4175,"price_close":33.8095,"list_price":33.8095,"supply_units":11700,"supply_value":343269.08,"advancers":21,"decliners":9,"exec_n":48,"units":123,"desk_units":123,"holder_units":0,"notional":3225.28,"revenue":5186.82,"inventory_value":13919.45,"open":22.4498,"close":36.5187,"high":37.2509,"low":19.5125,"vwap":26.2218,"sold":152.414,"active":294,"inventory":404.402,"quoted":213.953,"velocity":0.5184,"demand_index":0.7124,"sell_through":0.3769,"desk_pnl":194.43,"holder_pnl":0.0,"profitable_rate":0.6875,"downside_rate":0.1042,"exec_rate":0.16},{"tick":7603,"closes_at":1790438400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":20.106,"cost_mean":28.892,"price_open":34.0339,"price_high":34.2228,"price_low":33.7343,"price_close":33.9543,"list_price":33.9543,"supply_units":17550,"supply_value":507057.99,"advancers":20,"decliners":10,"exec_n":75,"units":232,"desk_units":232,"holder_units":0,"notional":6379.55,"revenue":4923.01,"inventory_value":11352.36,"open":29.7205,"close":29.6497,"high":38.0067,"low":20.106,"vwap":27.498,"sold":144.679,"active":237,"inventory":331.253,"quoted":182.4655,"velocity":0.6105,"demand_index":0.7929,"sell_through":0.4368,"desk_pnl":582.95,"holder_pnl":0.0,"profitable_rate":0.7467,"downside_rate":0.1333,"exec_rate":0.16666666666666666},{"tick":7604,"closes_at":1790445600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":20.5101,"cost_mean":29.948,"price_open":34.1007,"price_high":34.2911,"price_low":33.7386,"price_close":34.2305,"list_price":34.2305,"supply_units":17550,"supply_value":525584.64,"advancers":23,"decliners":7,"exec_n":73,"units":211,"desk_units":211,"holder_units":0,"notional":5996.97,"revenue":7484.29,"inventory_value":13272.14,"open":35.2584,"close":22.9789,"high":36.9112,"low":21.1084,"vwap":28.4217,"sold":219.207,"active":220,"inventory":387.575,"quoted":246.7056,"velocity":0.9964,"demand_index":0.8885,"sell_through":0.5656,"desk_pnl":93.91,"holder_pnl":0.0,"profitable_rate":0.5753,"downside_rate":0.0822,"exec_rate":0.1622222222222222},{"tick":7605,"closes_at":1790452800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":21.0644,"cost_mean":29.682,"price_open":34.2561,"price_high":34.518,"price_low":33.9362,"price_close":34.0725,"list_price":34.0725,"supply_units":23400,"supply_value":694554.24,"advancers":9,"decliners":21,"exec_n":103,"units":298,"desk_units":298,"holder_units":0,"notional":8727.87,"revenue":6526.41,"inventory_value":12078.1,"open":23.6103,"close":24.87,"high":37.5256,"low":21.5582,"vwap":29.2882,"sold":191.055,"active":209,"inventory":353.368,"quoted":242.1748,"velocity":0.9141,"demand_index":0.7889,"sell_through":0.5407,"desk_pnl":-149.47,"holder_pnl":0.0,"profitable_rate":0.5825,"downside_rate":0.1942,"exec_rate":0.17166666666666666},{"tick":7606,"closes_at":1790460000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":21.5352,"cost_mean":30.265,"price_open":34.0061,"price_high":34.5594,"price_low":33.8688,"price_close":34.4105,"list_price":34.4105,"supply_units":29250,"supply_value":885240.79,"advancers":25,"decliners":5,"exec_n":105,"units":303,"desk_units":303,"holder_units":0,"notional":8730.34,"revenue":8757.23,"inventory_value":15250.59,"open":21.8796,"close":31.4343,"high":38.4788,"low":21.5352,"vwap":28.813,"sold":255.42,"active":230,"inventory":444.909,"quoted":305.8295,"velocity":1.1105,"demand_index":0.8352,"sell_through":0.5741,"desk_pnl":70.63,"holder_pnl":0.0,"profitable_rate":0.6,"downside_rate":0.1619,"exec_rate":0.14},{"tick":7607,"closes_at":1790467200.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":22.0772,"cost_mean":30.781,"price_open":34.4225,"price_high":34.7067,"price_low":34.2793,"price_close":34.4884,"list_price":34.4884,"supply_units":35100,"supply_value":1080417.1,"advancers":24,"decliners":6,"exec_n":131,"units":401,"desk_units":401,"holder_units":0,"notional":11690.68,"revenue":9412.33,"inventory_value":16359.83,"open":24.5857,"close":27.9257,"high":38.4218,"low":22.0772,"vwap":29.1538,"sold":273.59,"active":245,"inventory":476.172,"quoted":347.9343,"velocity":1.1167,"demand_index":0.7863,"sell_through":0.5746,"desk_pnl":-212.79,"holder_pnl":0.0,"profitable_rate":0.5649,"downside_rate":0.145,"exec_rate":0.14555555555555555},{"tick":7608,"closes_at":1790474400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":22.8075,"cost_mean":30.817,"price_open":34.4031,"price_high":34.5313,"price_low":34.236,"price_close":34.3142,"list_price":34.3142,"supply_units":40950,"supply_value":1261953.81,"advancers":4,"decliners":26,"exec_n":135,"units":422,"desk_units":422,"holder_units":0,"notional":12159.45,"revenue":13279.76,"inventory_value":20529.06,"open":32.6861,"close":31.3197,"high":38.4395,"low":22.8503,"vwap":28.8139,"sold":383.517,"active":295,"inventory":594.093,"quoted":460.3208,"velocity":1.3001,"demand_index":0.8332,"sell_through":0.6456,"desk_pnl":93.25,"holder_pnl":0.0,"profitable_rate":0.5704,"downside_rate":0.1556,"exec_rate":0.12857142857142856},{"tick":7609,"closes_at":1790481600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":22.7599,"cost_mean":31.013,"price_open":34.2748,"price_high":34.5229,"price_low":34.0962,"price_close":34.2218,"list_price":34.2218,"supply_units":46800,"supply_value":1451397.77,"advancers":11,"decliners":19,"exec_n":145,"units":466,"desk_units":466,"holder_units":0,"notional":13334.28,"revenue":13310.23,"inventory_value":21492.57,"open":28.0912,"close":23.7085,"high":37.6923,"low":23.185,"vwap":28.6143,"sold":386.104,"active":301,"inventory":624.576,"quoted":476.4804,"velocity":1.2827,"demand_index":0.8103,"sell_through":0.6182,"desk_pnl":510.56,"holder_pnl":0.0,"profitable_rate":0.6414,"downside_rate":0.1103,"exec_rate":0.12083333333333333},{"tick":7610,"closes_at":1790488800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":23.0319,"cost_mean":30.993,"price_open":34.3545,"price_high":34.3685,"price_low":33.9139,"price_close":34.0899,"list_price":34.0899,"supply_units":52650,"supply_value":1631769.19,"advancers":6,"decliners":24,"exec_n":154,"units":529,"desk_units":529,"holder_units":0,"notional":15643.14,"revenue":15962.54,"inventory_value":24032.03,"open":30.4911,"close":30.6664,"high":38.1958,"low":23.7828,"vwap":29.5712,"sold":464.326,"active":332,"inventory":699.472,"quoted":526.7507,"velocity":1.3986,"demand_index":0.8815,"sell_through":0.6638,"desk_pnl":-143.82,"holder_pnl":0.0,"profitable_rate":0.5844,"downside_rate":0.1818,"exec_rate":0.11407407407407408},{"tick":7611,"closes_at":1790496000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":23.6778,"cost_mean":31.189,"price_open":34.0496,"price_high":34.579,"price_low":33.8397,"price_close":34.3714,"list_price":34.3714,"supply_units":58500,"supply_value":1824534.45,"advancers":27,"decliners":3,"exec_n":156,"units":516,"desk_units":516,"holder_units":0,"notional":15245.34,"revenue":16653.27,"inventory_value":25850.63,"open":33.0661,"close":36.3778,"high":38.5736,"low":23.8153,"vwap":29.5452,"sold":487.632,"active":349,"inventory":756.146,"quoted":565.3676,"velocity":1.3972,"demand_index":0.8625,"sell_through":0.6449,"desk_pnl":-254.01,"holder_pnl":0.0,"profitable_rate":0.5128,"downside_rate":0.1538,"exec_rate":0.104},{"tick":7612,"closes_at":1790503200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":23.9603,"cost_mean":31.619,"price_open":34.392,"price_high":34.5529,"price_low":34.2241,"price_close":34.3053,"list_price":34.3053,"supply_units":64350,"supply_value":2034682.02,"advancers":13,"decliners":17,"exec_n":165,"units":543,"desk_units":543,"holder_units":0,"notional":16116.46,"revenue":17618.7,"inventory_value":26821.68,"open":28.2432,"close":31.7979,"high":38.2768,"low":24.4953,"vwap":29.6804,"sold":513.938,"active":377,"inventory":782.514,"quoted":598.5395,"velocity":1.3632,"demand_index":0.8587,"sell_through":0.6568,"desk_pnl":-317.3,"holder_pnl":0.0,"profitable_rate":0.5879,"downside_rate":0.1818,"exec_rate":0.1},{"tick":7613,"closes_at":1790510400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":23.8049,"cost_mean":31.699,"price_open":34.3298,"price_high":34.5116,"price_low":33.9854,"price_close":34.2989,"list_price":34.2989,"supply_units":64350,"supply_value":2039820.77,"advancers":9,"decliners":21,"exec_n":157,"units":520,"desk_units":520,"holder_units":0,"notional":15790.76,"revenue":17699.99,"inventory_value":27550.49,"open":34.488,"close":25.6321,"high":38.42,"low":25.0805,"vwap":30.3668,"sold":515.377,"active":394,"inventory":802.576,"quoted":633.8756,"velocity":1.3081,"demand_index":0.8131,"sell_through":0.6422,"desk_pnl":-704.48,"holder_pnl":0.0,"profitable_rate":0.4777,"downside_rate":0.1911,"exec_rate":0.09515151515151515},{"tick":7614,"closes_at":1790517600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":24.6442,"cost_mean":31.994,"price_open":34.3394,"price_high":34.7743,"price_low":34.063,"price_close":34.7668,"list_price":34.7668,"supply_units":64350,"supply_value":2058795.99,"advancers":29,"decliners":1,"exec_n":141,"units":482,"desk_units":482,"holder_units":0,"notional":14328.59,"revenue":17411.0,"inventory_value":27339.44,"open":31.8776,"close":30.051,"high":37.7212,"low":25.1717,"vwap":29.7274,"sold":507.652,"active":395,"inventory":797.199,"quoted":637.9648,"velocity":1.2852,"demand_index":0.7957,"sell_through":0.6368,"desk_pnl":130.08,"holder_pnl":0.0,"profitable_rate":0.5603,"downside_rate":0.1418,"exec_rate":0.08545454545454545},{"tick":7615,"closes_at":1790524800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":24.823,"cost_mean":32.377,"price_open":34.6735,"price_high":34.9034,"price_low":34.4992,"price_close":34.8057,"list_price":34.8057,"supply_units":64350,"supply_value":2083447.86,"advancers":23,"decliners":7,"exec_n":134,"units":420,"desk_units":420,"holder_units":0,"notional":12982.27,"revenue":15732.88,"inventory_value":26149.97,"open":31.0843,"close":28.4938,"high":38.7031,"low":25.42,"vwap":30.9102,"sold":457.838,"active":373,"inventory":761.246,"quoted":601.7353,"velocity":1.2274,"demand_index":0.7609,"sell_through":0.6014,"desk_pnl":-456.38,"holder_pnl":0.0,"profitable_rate":0.5746,"downside_rate":0.1045,"exec_rate":0.08121212121212121},{"tick":7616,"closes_at":1790532000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":25.2975,"cost_mean":32.563,"price_open":34.7619,"price_high":35.0936,"price_low":34.6011,"price_close":34.8879,"list_price":34.8879,"supply_units":58500,"supply_value":1904924.45,"advancers":19,"decliners":11,"exec_n":122,"units":425,"desk_units":425,"holder_units":0,"notional":13316.43,"revenue":14979.48,"inventory_value":24316.96,"open":27.5161,"close":30.0761,"high":39.1575,"low":25.4415,"vwap":31.3328,"sold":432.222,"active":361,"inventory":702.409,"quoted":575.4545,"velocity":1.1973,"demand_index":0.7511,"sell_through":0.6153,"desk_pnl":-707.75,"holder_pnl":0.0,"profitable_rate":0.459,"downside_rate":0.2049,"exec_rate":0.08133333333333333},{"tick":7617,"closes_at":1790539200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":25.8825,"cost_mean":32.954,"price_open":34.8743,"price_high":35.5018,"price_low":34.8694,"price_close":35.4874,"list_price":35.4874,"supply_units":58500,"supply_value":1927789.55,"advancers":30,"decliners":0,"exec_n":118,"units":407,"desk_units":407,"holder_units":0,"notional":12783.49,"revenue":15151.96,"inventory_value":23650.09,"open":29.3056,"close":30.8418,"high":39.1773,"low":25.8825,"vwap":31.4091,"sold":434.891,"active":334,"inventory":680.346,"quoted":543.9105,"velocity":1.3021,"demand_index":0.7996,"sell_through":0.6392,"desk_pnl":-750.68,"holder_pnl":0.0,"profitable_rate":0.5085,"downside_rate":0.161,"exec_rate":0.07866666666666666},{"tick":7618,"closes_at":1790546400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":26.8345,"cost_mean":33.54,"price_open":35.4703,"price_high":35.8231,"price_low":35.2996,"price_close":35.8059,"list_price":35.8059,"supply_units":52650,"supply_value":1765903.01,"advancers":28,"decliners":2,"exec_n":88,"units":320,"desk_units":320,"holder_units":0,"notional":10388.09,"revenue":12889.12,"inventory_value":22423.52,"open":34.6746,"close":36.7845,"high":39.8192,"low":27.603,"vwap":32.4628,"sold":368.003,"active":316,"inventory":641.456,"quoted":532.0675,"velocity":1.1646,"demand_index":0.6916,"sell_through":0.5737,"desk_pnl":-770.37,"holder_pnl":0.0,"profitable_rate":0.4432,"downside_rate":0.2273,"exec_rate":0.06518518518518518},{"tick":7619,"closes_at":1790553600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":26.8465,"cost_mean":33.63,"price_open":35.6896,"price_high":35.7218,"price_low":35.1427,"price_close":35.1818,"list_price":35.1818,"supply_units":46800,"supply_value":1573890.64,"advancers":1,"decliners":29,"exec_n":62,"units":214,"desk_units":214,"holder_units":0,"notional":7078.14,"revenue":12473.93,"inventory_value":20605.82,"open":31.658,"close":28.9791,"high":38.9194,"low":27.6902,"vwap":33.0754,"sold":352.54,"active":290,"inventory":584.453,"quoted":498.3374,"velocity":1.2157,"demand_index":0.7074,"sell_through":0.6032,"desk_pnl":-588.76,"holder_pnl":0.0,"profitable_rate":0.3548,"downside_rate":0.129,"exec_rate":0.051666666666666666},{"tick":7620,"closes_at":1790560800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":26.8066,"cost_mean":33.434,"price_open":35.2048,"price_high":35.2992,"price_low":34.8397,"price_close":35.2684,"list_price":35.2684,"supply_units":40950,"supply_value":1369122.31,"advancers":13,"decliners":17,"exec_n":52,"units":185,"desk_units":185,"holder_units":0,"notional":5871.44,"revenue":8912.12,"inventory_value":15155.99,"open":35.8449,"close":33.5221,"high":38.7596,"low":26.8066,"vwap":31.7375,"sold":251.804,"active":237,"inventory":429.913,"quoted":375.5664,"velocity":1.0625,"demand_index":0.6705,"sell_through":0.5857,"desk_pnl":-259.75,"holder_pnl":0.0,"profitable_rate":0.5,"downside_rate":0.1346,"exec_rate":0.049523809523809526},{"tick":7621,"closes_at":1790568000.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":26.7249,"cost_mean":33.466,"price_open":35.1476,"price_high":35.4664,"price_low":35.0385,"price_close":35.4386,"list_price":35.4386,"supply_units":35100,"supply_value":1174658.1,"advancers":21,"decliners":9,"exec_n":73,"units":242,"desk_units":242,"holder_units":0,"notional":7629.73,"revenue":6668.79,"inventory_value":12269.9,"open":34.4977,"close":31.5749,"high":38.2635,"low":26.7249,"vwap":31.5278,"sold":189.542,"active":193,"inventory":349.109,"quoted":277.5715,"velocity":0.9821,"demand_index":0.6829,"sell_through":0.5429,"desk_pnl":-501.59,"holder_pnl":0.0,"profitable_rate":0.4795,"downside_rate":0.1918,"exec_rate":0.0811111111111111},{"tick":7622,"closes_at":1790575200.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":27.1077,"cost_mean":33.697,"price_open":35.5119,"price_high":35.8589,"price_low":35.1251,"price_close":35.6648,"list_price":35.6648,"supply_units":29250,"supply_value":985623.29,"advancers":25,"decliners":5,"exec_n":52,"units":190,"desk_units":190,"holder_units":0,"notional":6044.53,"revenue":8036.64,"inventory_value":13515.44,"open":31.9837,"close":37.242,"high":37.4075,"low":27.1077,"vwap":31.8133,"sold":228.815,"active":191,"inventory":385.092,"quoted":312.6087,"velocity":1.198,"demand_index":0.732,"sell_through":0.5942,"desk_pnl":-354.73,"holder_pnl":0.0,"profitable_rate":0.5385,"downside_rate":0.1923,"exec_rate":0.06933333333333333},{"tick":7623,"closes_at":1790582400.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":27.5992,"cost_mean":34.177,"price_open":35.7087,"price_high":36.2201,"price_low":35.5025,"price_close":36.0017,"list_price":36.0017,"supply_units":23400,"supply_value":799741.29,"advancers":22,"decliners":8,"exec_n":37,"units":132,"desk_units":132,"holder_units":0,"notional":4334.38,"revenue":6902.14,"inventory_value":12018.3,"open":37.9813,"close":33.4285,"high":39.9135,"low":28.1297,"vwap":32.8362,"sold":196.199,"active":179,"inventory":341.781,"quoted":293.3291,"velocity":1.0961,"demand_index":0.6689,"sell_through":0.574,"desk_pnl":-281.25,"holder_pnl":0.0,"profitable_rate":0.4324,"downside_rate":0.0541,"exec_rate":0.06166666666666667},{"tick":7624,"closes_at":1790589600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":27.4176,"cost_mean":33.963,"price_open":35.7086,"price_high":36.0201,"price_low":35.2382,"price_close":35.5314,"list_price":35.5314,"supply_units":17550,"supply_value":596041.93,"advancers":6,"decliners":24,"exec_n":44,"units":136,"desk_units":136,"holder_units":0,"notional":4479.04,"revenue":4882.41,"inventory_value":9461.05,"open":30.6222,"close":36.1228,"high":39.5498,"low":28.3351,"vwap":32.9341,"sold":137.451,"active":149,"inventory":266.582,"quoted":240.6007,"velocity":0.9225,"demand_index":0.5713,"sell_through":0.5156,"desk_pnl":-514.78,"holder_pnl":0.0,"profitable_rate":0.3636,"downside_rate":0.1591,"exec_rate":0.09777777777777778},{"tick":7625,"closes_at":1790596800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":28.0528,"cost_mean":34.124,"price_open":35.5859,"price_high":36.3743,"price_low":35.2398,"price_close":35.8988,"list_price":35.8988,"supply_units":17550,"supply_value":598873.05,"advancers":26,"decliners":4,"exec_n":45,"units":148,"desk_units":148,"holder_units":0,"notional":4863.98,"revenue":4859.52,"inventory_value":9080.76,"open":36.8914,"close":38.8499,"high":38.8499,"low":28.3831,"vwap":32.8647,"sold":136.449,"active":145,"inventory":255.182,"quoted":228.6136,"velocity":0.941,"demand_index":0.5969,"sell_through":0.5347,"desk_pnl":-422.61,"holder_pnl":0.0,"profitable_rate":0.4222,"downside_rate":0.1111,"exec_rate":0.1},{"tick":7626,"closes_at":1790604000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":27.7631,"cost_mean":33.72,"price_open":35.8813,"price_high":36.1741,"price_low":35.175,"price_close":35.725,"list_price":35.725,"supply_units":11700,"supply_value":394520.23,"advancers":2,"decliners":28,"exec_n":31,"units":107,"desk_units":107,"holder_units":0,"notional":3483.43,"revenue":5054.1,"inventory_value":9097.8,"open":29.0466,"close":27.9183,"high":38.2824,"low":27.8908,"vwap":32.5554,"sold":141.314,"active":132,"inventory":254.733,"quoted":215.9241,"velocity":1.0706,"demand_index":0.6545,"sell_through":0.5548,"desk_pnl":-246.42,"holder_pnl":0.0,"profitable_rate":0.4516,"downside_rate":0.1613,"exec_rate":0.10333333333333333},{"tick":7627,"closes_at":1790611200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":27.3139,"cost_mean":33.403,"price_open":35.4061,"price_high":35.8812,"price_low":34.7147,"price_close":35.1523,"list_price":35.1523,"supply_units":11700,"supply_value":390813.37,"advancers":3,"decliners":27,"exec_n":25,"units":82,"desk_units":82,"holder_units":0,"notional":2696.95,"revenue":3186.17,"inventory_value":7719.02,"open":31.2729,"close":31.0647,"high":38.3159,"low":27.6663,"vwap":32.8896,"sold":88.959,"active":116,"inventory":216.42,"quoted":181.5538,"velocity":0.7669,"demand_index":0.49,"sell_through":0.411,"desk_pnl":-181.67,"holder_pnl":0.0,"profitable_rate":0.32,"downside_rate":0.04,"exec_rate":0.08333333333333333},{"tick":7628,"closes_at":1790618400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":25.8994,"cost_mean":32.903,"price_open":34.984,"price_high":35.3355,"price_low":34.4029,"price_close":34.6379,"list_price":34.6379,"supply_units":17550,"supply_value":577444.37,"advancers":5,"decliners":25,"exec_n":49,"units":160,"desk_units":160,"holder_units":0,"notional":5106.66,"revenue":3708.83,"inventory_value":7198.92,"open":32.7917,"close":28.3276,"high":39.5812,"low":26.724,"vwap":31.9166,"sold":104.937,"active":108,"inventory":203.461,"quoted":163.7816,"velocity":0.9716,"demand_index":0.6407,"sell_through":0.5158,"desk_pnl":-484.31,"holder_pnl":0.0,"profitable_rate":0.4082,"downside_rate":0.2041,"exec_rate":0.10888888888888888},{"tick":7629,"closes_at":1790625600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":25.9556,"cost_mean":32.899,"price_open":34.7426,"price_high":35.1809,"price_low":34.4845,"price_close":34.6742,"list_price":34.6742,"supply_units":17550,"supply_value":577384.25,"advancers":20,"decliners":10,"exec_n":43,"units":154,"desk_units":154,"holder_units":0,"notional":4947.62,"revenue":3762.88,"inventory_value":8921.0,"open":28.7702,"close":38.1812,"high":38.7423,"low":26.9068,"vwap":32.1274,"sold":107.546,"active":126,"inventory":254.524,"quoted":201.1132,"velocity":0.8535,"demand_index":0.5348,"sell_through":0.4225,"desk_pnl":-204.0,"holder_pnl":0.0,"profitable_rate":0.4884,"downside_rate":0.0465,"exec_rate":0.09555555555555556},{"tick":7630,"closes_at":1790632800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":25.6576,"cost_mean":32.76,"price_open":34.7706,"price_high":35.3458,"price_low":34.6825,"price_close":35.3458,"list_price":35.3458,"supply_units":23400,"supply_value":766583.07,"advancers":26,"decliners":4,"exec_n":80,"units":264,"desk_units":264,"holder_units":0,"notional":8421.12,"revenue":4744.24,"inventory_value":10251.71,"open":32.8219,"close":32.2309,"high":39.349,"low":26.4815,"vwap":31.8982,"sold":135.679,"active":133,"inventory":292.534,"quoted":243.0159,"velocity":1.0201,"demand_index":0.5583,"sell_through":0.4638,"desk_pnl":-578.38,"holder_pnl":0.0,"profitable_rate":0.5,"downside_rate":0.125,"exec_rate":0.13333333333333333},{"tick":7631,"closes_at":1790640000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":26.0454,"cost_mean":32.832,"price_open":35.2558,"price_high":35.2867,"price_low":34.6946,"price_close":34.7127,"list_price":34.7127,"supply_units":29250,"supply_value":960346.59,"advancers":1,"decliners":29,"exec_n":81,"units":250,"desk_units":250,"holder_units":0,"notional":7955.92,"revenue":7232.37,"inventory_value":14684.46,"open":30.9665,"close":32.1155,"high":38.7612,"low":26.1623,"vwap":31.8237,"sold":206.06,"active":180,"inventory":417.856,"quoted":345.3924,"velocity":1.1448,"demand_index":0.5966,"sell_through":0.4931,"desk_pnl":-720.94,"holder_pnl":0.0,"profitable_rate":0.4691,"downside_rate":0.1481,"exec_rate":0.108},{"tick":7632,"closes_at":1790647200.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":25.3024,"cost_mean":32.337,"price_open":34.6699,"price_high":34.8785,"price_low":34.4805,"price_close":34.7256,"list_price":34.7256,"supply_units":35100,"supply_value":1135013.34,"advancers":10,"decliners":20,"exec_n":105,"units":346,"desk_units":346,"holder_units":0,"notional":10820.97,"revenue":7576.28,"inventory_value":16058.64,"open":30.2585,"close":33.023,"high":38.4735,"low":25.4682,"vwap":31.2745,"sold":215.532,"active":210,"inventory":456.795,"quoted":396.7582,"velocity":1.0263,"demand_index":0.5432,"sell_through":0.4718,"desk_pnl":-987.0,"holder_pnl":0.0,"profitable_rate":0.4,"downside_rate":0.2095,"exec_rate":0.11666666666666667},{"tick":7633,"closes_at":1790654400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":24.7447,"cost_mean":32.286,"price_open":34.7153,"price_high":34.9,"price_low":34.3101,"price_close":34.4559,"list_price":34.4559,"supply_units":40950,"supply_value":1322116.32,"advancers":3,"decliners":27,"exec_n":116,"units":389,"desk_units":389,"holder_units":0,"notional":12044.36,"revenue":8899.44,"inventory_value":20215.25,"open":29.1854,"close":37.0072,"high":38.5019,"low":25.1479,"vwap":30.9624,"sold":255.059,"active":251,"inventory":579.263,"quoted":477.9139,"velocity":1.0162,"demand_index":0.5337,"sell_through":0.4403,"desk_pnl":-529.77,"holder_pnl":0.0,"profitable_rate":0.5259,"downside_rate":0.1034,"exec_rate":0.11047619047619048},{"tick":7634,"closes_at":1790661600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":24.0933,"cost_mean":31.864,"price_open":34.4118,"price_high":34.7561,"price_low":34.2533,"price_close":34.5772,"list_price":34.5772,"supply_units":46800,"supply_value":1491213.89,"advancers":26,"decliners":4,"exec_n":137,"units":440,"desk_units":440,"holder_units":0,"notional":13189.01,"revenue":11756.63,"inventory_value":24533.79,"open":34.9927,"close":25.3815,"high":38.1052,"low":24.3367,"vwap":29.975,"sold":338.409,"active":308,"inventory":706.152,"quoted":623.2353,"velocity":1.0987,"demand_index":0.543,"sell_through":0.4792,"desk_pnl":-628.14,"holder_pnl":0.0,"profitable_rate":0.4672,"downside_rate":0.1679,"exec_rate":0.11416666666666667},{"tick":7635,"closes_at":1790668800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":24.198,"cost_mean":31.786,"price_open":34.6816,"price_high":34.7074,"price_low":34.2993,"price_close":34.4606,"list_price":34.4606,"supply_units":52650,"supply_value":1673518.57,"advancers":7,"decliners":23,"exec_n":150,"units":466,"desk_units":466,"holder_units":0,"notional":13949.14,"revenue":13006.99,"inventory_value":27860.46,"open":25.9126,"close":31.0502,"high":38.8778,"low":24.198,"vwap":29.9338,"sold":375.56,"active":367,"inventory":804.743,"quoted":714.9559,"velocity":1.0233,"demand_index":0.5253,"sell_through":0.4667,"desk_pnl":-805.6,"holder_pnl":0.0,"profitable_rate":0.4933,"downside_rate":0.1533,"exec_rate":0.1111111111111111},{"tick":7636,"closes_at":1790676000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":23.8029,"cost_mean":31.656,"price_open":34.494,"price_high":34.7032,"price_low":34.3352,"price_close":34.5333,"list_price":34.5333,"supply_units":58500,"supply_value":1851903.38,"advancers":16,"decliners":14,"exec_n":168,"units":534,"desk_units":534,"holder_units":0,"notional":15795.6,"revenue":13214.58,"inventory_value":30808.54,"open":34.5965,"close":27.277,"high":38.9619,"low":24.0206,"vwap":29.5798,"sold":383.138,"active":420,"inventory":893.183,"quoted":787.8723,"velocity":0.9122,"demand_index":0.4863,"sell_through":0.429,"desk_pnl":-924.93,"holder_pnl":0.0,"profitable_rate":0.5357,"downside_rate":0.1607,"exec_rate":0.112},{"tick":7637,"closes_at":1790683200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":23.54,"cost_mean":31.595,"price_open":34.4544,"price_high":34.8541,"price_low":34.4544,"price_close":34.745,"list_price":34.745,"supply_units":64350,"supply_value":2033150.36,"advancers":25,"decliners":5,"exec_n":190,"units":583,"desk_units":583,"holder_units":0,"notional":17426.5,"revenue":14389.53,"inventory_value":35753.26,"open":27.9402,"close":29.7338,"high":38.3778,"low":23.8162,"vwap":29.8911,"sold":418.136,"active":475,"inventory":1038.082,"quoted":885.6316,"velocity":0.8803,"demand_index":0.4721,"sell_through":0.4028,"desk_pnl":-1194.85,"holder_pnl":0.0,"profitable_rate":0.4579,"downside_rate":0.1316,"exec_rate":0.11515151515151516},{"tick":7638,"closes_at":1790690400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":23.2478,"cost_mean":31.171,"price_open":34.7127,"price_high":34.8919,"price_low":34.4904,"price_close":34.7468,"list_price":34.7468,"supply_units":64350,"supply_value":2005859.13,"advancers":9,"decliners":21,"exec_n":206,"units":665,"desk_units":665,"holder_units":0,"notional":19650.63,"revenue":17516.97,"inventory_value":41411.5,"open":25.6084,"close":24.9997,"high":38.8457,"low":23.2521,"vwap":29.5498,"sold":507.473,"active":566,"inventory":1199.588,"quoted":1053.1171,"velocity":0.8966,"demand_index":0.4819,"sell_through":0.423,"desk_pnl":-750.87,"holder_pnl":0.0,"profitable_rate":0.5243,"downside_rate":0.1505,"exec_rate":0.12484848484848485},{"tick":7639,"closes_at":1790697600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":22.5437,"cost_mean":30.792,"price_open":34.7532,"price_high":34.8751,"price_low":34.2376,"price_close":34.3196,"list_price":34.3196,"supply_units":64350,"supply_value":1981447.23,"advancers":1,"decliners":28,"exec_n":191,"units":614,"desk_units":614,"holder_units":0,"notional":17858.1,"revenue":18455.88,"inventory_value":46706.43,"open":37.7293,"close":24.3147,"high":37.9098,"low":22.5437,"vwap":29.0849,"sold":533.263,"active":643,"inventory":1349.645,"quoted":1206.9905,"velocity":0.8293,"demand_index":0.4418,"sell_through":0.3951,"desk_pnl":-575.14,"holder_pnl":0.0,"profitable_rate":0.5393,"downside_rate":0.1414,"exec_rate":0.11575757575757575},{"tick":7640,"closes_at":1790704800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":21.9751,"cost_mean":30.57,"price_open":34.3041,"price_high":34.5271,"price_low":34.1735,"price_close":34.4386,"list_price":34.4386,"supply_units":64350,"supply_value":1967206.3,"advancers":21,"decliners":9,"exec_n":182,"units":543,"desk_units":543,"holder_units":0,"notional":15265.2,"revenue":17845.21,"inventory_value":48986.7,"open":23.9387,"close":26.916,"high":37.9952,"low":22.2841,"vwap":28.1127,"sold":517.119,"active":692,"inventory":1419.863,"quoted":1283.7345,"velocity":0.7473,"demand_index":0.4028,"sell_through":0.3642,"desk_pnl":-345.35,"holder_pnl":0.0,"profitable_rate":0.5604,"downside_rate":0.1099,"exec_rate":0.1103030303030303},{"tick":7641,"closes_at":1790712000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":21.0428,"cost_mean":30.294,"price_open":34.4353,"price_high":34.5772,"price_low":34.1603,"price_close":34.2498,"list_price":34.2498,"supply_units":58500,"supply_value":1772212.9,"advancers":6,"decliners":24,"exec_n":191,"units":587,"desk_units":587,"holder_units":0,"notional":16574.88,"revenue":18010.25,"inventory_value":49191.27,"open":24.1133,"close":23.5044,"high":38.7647,"low":21.0428,"vwap":28.2366,"sold":524.011,"active":725,"inventory":1430.648,"quoted":1307.2533,"velocity":0.7228,"demand_index":0.4008,"sell_through":0.3663,"desk_pnl":-725.77,"holder_pnl":0.0,"profitable_rate":0.5026,"downside_rate":0.1623,"exec_rate":0.12733333333333333},{"tick":7642,"closes_at":1790719200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":20.6654,"cost_mean":30.026,"price_open":34.2742,"price_high":34.6322,"price_low":34.0645,"price_close":34.5375,"list_price":34.5375,"supply_units":58500,"supply_value":1756548.35,"advancers":27,"decliners":3,"exec_n":169,"units":515,"desk_units":515,"holder_units":0,"notional":14101.24,"revenue":18080.78,"inventory_value":50835.01,"open":29.0824,"close":30.5588,"high":37.3614,"low":20.6654,"vwap":27.3811,"sold":528.001,"active":759,"inventory":1483.083,"quoted":1311.3331,"velocity":0.6957,"demand_index":0.4026,"sell_through":0.356,"desk_pnl":-423.65,"holder_pnl":0.0,"profitable_rate":0.5207,"downside_rate":0.1538,"exec_rate":0.11266666666666666},{"tick":7643,"closes_at":1790726400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":20.0699,"cost_mean":29.782,"price_open":34.5377,"price_high":34.5815,"price_low":34.133,"price_close":34.2301,"list_price":34.2301,"supply_units":52650,"supply_value":1568013.03,"advancers":1,"decliners":29,"exec_n":165,"units":517,"desk_units":517,"holder_units":0,"notional":13702.74,"revenue":16781.1,"inventory_value":49685.39,"open":25.291,"close":33.3536,"high":37.1799,"low":20.0699,"vwap":26.5043,"sold":491.964,"active":766,"inventory":1453.711,"quoted":1298.945,"velocity":0.6423,"demand_index":0.3787,"sell_through":0.3384,"desk_pnl":509.25,"holder_pnl":0.0,"profitable_rate":0.6242,"downside_rate":0.1455,"exec_rate":0.12222222222222222},{"tick":7644,"closes_at":1790733600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":20.3866,"cost_mean":29.839,"price_open":34.2815,"price_high":35.1051,"price_low":34.2623,"price_close":35.0206,"list_price":35.0206,"supply_units":46800,"supply_value":1396476.27,"advancers":30,"decliners":0,"exec_n":143,"units":478,"desk_units":478,"holder_units":0,"notional":13002.46,"revenue":16118.04,"inventory_value":49723.44,"open":21.2202,"close":24.9869,"high":38.9805,"low":20.3866,"vwap":27.2018,"sold":473.677,"active":763,"inventory":1456.391,"quoted":1297.929,"velocity":0.6208,"demand_index":0.3649,"sell_through":0.3252,"desk_pnl":420.72,"holder_pnl":0.0,"profitable_rate":0.6294,"downside_rate":0.1678,"exec_rate":0.11916666666666667},{"tick":7645,"closes_at":1790740800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":19.5797,"cost_mean":29.525,"price_open":34.8771,"price_high":35.1043,"price_low":34.5902,"price_close":34.6728,"list_price":34.6728,"supply_units":40950,"supply_value":1209057.92,"advancers":1,"decliners":29,"exec_n":117,"units":377,"desk_units":377,"holder_units":0,"notional":10230.82,"revenue":16093.14,"inventory_value":49197.6,"open":23.8012,"close":22.3498,"high":38.681,"low":20.3335,"vwap":27.1375,"sold":470.791,"active":766,"inventory":1434.137,"quoted":1338.9613,"velocity":0.6146,"demand_index":0.3516,"sell_through":0.3283,"desk_pnl":65.95,"holder_pnl":0.0,"profitable_rate":0.5812,"downside_rate":0.1624,"exec_rate":0.11142857142857143},{"tick":7646,"closes_at":1790748000.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":19.5996,"cost_mean":29.151,"price_open":34.6211,"price_high":35.0779,"price_low":34.4159,"price_close":34.984,"list_price":34.984,"supply_units":35100,"supply_value":1023184.31,"advancers":28,"decliners":2,"exec_n":109,"units":321,"desk_units":321,"holder_units":0,"notional":8432.06,"revenue":14097.38,"inventory_value":44787.51,"open":27.8593,"close":21.729,"high":37.9172,"low":19.5996,"vwap":26.2681,"sold":410.803,"active":703,"inventory":1299.404,"quoted":1202.9286,"velocity":0.5844,"demand_index":0.3415,"sell_through":0.3161,"desk_pnl":273.65,"holder_pnl":0.0,"profitable_rate":0.6147,"downside_rate":0.1651,"exec_rate":0.12111111111111111},{"tick":7647,"closes_at":1790755200.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":19.4445,"cost_mean":29.41,"price_open":34.993,"price_high":35.4688,"price_low":34.9373,"price_close":35.2136,"list_price":35.2136,"supply_units":29250,"supply_value":860250.46,"advancers":26,"decliners":4,"exec_n":103,"units":313,"desk_units":313,"holder_units":0,"notional":8147.55,"revenue":12919.52,"inventory_value":40750.13,"open":19.8655,"close":22.8164,"high":38.978,"low":19.4445,"vwap":26.0305,"sold":374.429,"active":652,"inventory":1178.415,"quoted":1071.7708,"velocity":0.5743,"demand_index":0.3494,"sell_through":0.3177,"desk_pnl":267.35,"holder_pnl":0.0,"profitable_rate":0.534,"downside_rate":0.0874,"exec_rate":0.13733333333333334},{"tick":7648,"closes_at":1790762400.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":18.4332,"cost_mean":29.746,"price_open":35.3068,"price_high":35.7218,"price_low":35.1404,"price_close":35.2908,"list_price":35.2908,"supply_units":23400,"supply_value":696048.76,"advancers":18,"decliners":12,"exec_n":84,"units":261,"desk_units":261,"holder_units":0,"notional":7029.6,"revenue":11038.0,"inventory_value":37803.12,"open":35.5218,"close":27.724,"high":36.3186,"low":18.4332,"vwap":26.9333,"sold":317.703,"active":609,"inventory":1087.053,"quoted":983.3015,"velocity":0.5217,"demand_index":0.3231,"sell_through":0.2923,"desk_pnl":319.22,"holder_pnl":0.0,"profitable_rate":0.5714,"downside_rate":0.1071,"exec_rate":0.14},{"tick":7649,"closes_at":1790769600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":17.7958,"cost_mean":29.05,"price_open":35.2631,"price_high":35.712,"price_low":35.1451,"price_close":35.3893,"list_price":35.3893,"supply_units":17550,"supply_value":509824.35,"advancers":15,"decliners":15,"exec_n":66,"units":189,"desk_units":189,"holder_units":0,"notional":4801.7,"revenue":10174.15,"inventory_value":34719.95,"open":19.0706,"close":22.6934,"high":36.7075,"low":18.5423,"vwap":25.4058,"sold":291.528,"active":568,"inventory":993.903,"quoted":922.8265,"velocity":0.5133,"demand_index":0.3159,"sell_through":0.2933,"desk_pnl":191.37,"holder_pnl":0.0,"profitable_rate":0.5455,"downside_rate":0.1818,"exec_rate":0.14666666666666667},{"tick":7650,"closes_at":1790776800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":17.8441,"cost_mean":29.118,"price_open":35.2854,"price_high":35.6739,"price_low":35.0618,"price_close":35.3382,"list_price":35.3382,"supply_units":17550,"supply_value":511015.31,"advancers":14,"decliners":16,"exec_n":66,"units":191,"desk_units":191,"holder_units":0,"notional":4864.57,"revenue":8436.3,"inventory_value":29764.02,"open":19.6397,"close":36.5398,"high":38.8948,"low":18.0754,"vwap":25.469,"sold":240.779,"active":502,"inventory":849.208,"quoted":807.2505,"velocity":0.4796,"demand_index":0.2983,"sell_through":0.2835,"desk_pnl":272.72,"holder_pnl":0.0,"profitable_rate":0.6212,"downside_rate":0.1667,"exec_rate":0.14666666666666667},{"tick":7651,"closes_at":1790784000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":16.9354,"cost_mean":28.699,"price_open":35.1865,"price_high":35.7299,"price_low":34.7843,"price_close":35.2713,"list_price":35.2713,"supply_units":11700,"supply_value":335776.41,"advancers":16,"decliners":14,"exec_n":39,"units":101,"desk_units":101,"holder_units":0,"notional":2528.58,"revenue":7074.32,"inventory_value":26593.19,"open":29.418,"close":18.1637,"high":33.9747,"low":17.8767,"vwap":25.0355,"sold":201.109,"active":444,"inventory":756.02,"quoted":720.3727,"velocity":0.4529,"demand_index":0.2792,"sell_through":0.266,"desk_pnl":-34.23,"holder_pnl":0.0,"profitable_rate":0.5641,"downside_rate":0.1026,"exec_rate":0.13},{"tick":7652,"closes_at":1790791200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":16.7719,"cost_mean":28.025,"price_open":35.1907,"price_high":35.7513,"price_low":35.0325,"price_close":35.3406,"list_price":35.3406,"supply_units":11700,"supply_value":327890.9,"advancers":14,"decliners":16,"exec_n":54,"units":158,"desk_units":158,"holder_units":0,"notional":3944.88,"revenue":6392.48,"inventory_value":22057.43,"open":34.6931,"close":18.0176,"high":36.8386,"low":16.7719,"vwap":24.9676,"sold":181.298,"active":385,"inventory":626.097,"quoted":598.4363,"velocity":0.4709,"demand_index":0.303,"sell_through":0.2896,"desk_pnl":-66.87,"holder_pnl":0.0,"profitable_rate":0.463,"downside_rate":0.1667,"exec_rate":0.18},{"tick":7653,"closes_at":1790798400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":16.4571,"cost_mean":27.958,"price_open":35.2153,"price_high":35.6799,"price_low":35.1181,"price_close":35.5413,"list_price":35.5413,"supply_units":17550,"supply_value":490667.92,"advancers":12,"decliners":18,"exec_n":76,"units":214,"desk_units":214,"holder_units":0,"notional":5537.17,"revenue":4934.28,"inventory_value":20370.59,"open":18.3587,"close":27.0508,"high":38.2077,"low":16.469,"vwap":25.8746,"sold":139.675,"active":350,"inventory":576.614,"quoted":519.4609,"velocity":0.3991,"demand_index":0.2689,"sell_through":0.2422,"desk_pnl":-377.38,"holder_pnl":0.0,"profitable_rate":0.4474,"downside_rate":0.1711,"exec_rate":0.1688888888888889},{"tick":7654,"closes_at":1790805600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":15.9027,"cost_mean":27.86,"price_open":35.3425,"price_high":35.7492,"price_low":35.1536,"price_close":35.6795,"list_price":35.6795,"supply_units":17550,"supply_value":488949.17,"advancers":21,"decliners":9,"exec_n":80,"units":208,"desk_units":208,"holder_units":0,"notional":5086.99,"revenue":4626.12,"inventory_value":22126.64,"open":36.3103,"close":18.4928,"high":36.3103,"low":15.9027,"vwap":24.4567,"sold":131.013,"active":345,"inventory":624.814,"quoted":521.0983,"velocity":0.3797,"demand_index":0.2514,"sell_through":0.2097,"desk_pnl":56.06,"holder_pnl":0.0,"profitable_rate":0.4625,"downside_rate":0.1125,"exec_rate":0.17777777777777778},{"tick":7655,"closes_at":1790812800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":15.313,"cost_mean":27.179,"price_open":35.402,"price_high":35.7682,"price_low":34.8658,"price_close":35.0101,"list_price":35.0101,"supply_units":23400,"supply_value":635999.89,"advancers":0,"decliners":30,"exec_n":134,"units":367,"desk_units":367,"holder_units":0,"notional":8876.0,"revenue":4387.48,"inventory_value":24019.47,"open":18.838,"close":23.0928,"high":39.5744,"low":15.313,"vwap":24.1853,"sold":123.453,"active":365,"inventory":676.665,"quoted":553.357,"velocity":0.3382,"demand_index":0.2231,"sell_through":0.1824,"desk_pnl":480.4,"holder_pnl":0.0,"profitable_rate":0.5149,"downside_rate":0.0896,"exec_rate":0.22333333333333333},{"tick":7656,"closes_at":1790820000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":14.1815,"cost_mean":27.104,"price_open":34.8856,"price_high":35.2408,"price_low":34.7014,"price_close":35.1446,"list_price":35.1446,"supply_units":29250,"supply_value":792784.22,"advancers":26,"decliners":4,"exec_n":140,"units":364,"desk_units":364,"holder_units":0,"notional":9049.76,"revenue":6284.9,"inventory_value":31453.17,"open":36.5058,"close":20.051,"high":38.8645,"low":14.1815,"vwap":24.862,"sold":176.784,"active":437,"inventory":886.397,"quoted":708.1248,"velocity":0.4045,"demand_index":0.2497,"sell_through":0.1994,"desk_pnl":-264.69,"holder_pnl":0.0,"profitable_rate":0.4786,"downside_rate":0.0857,"exec_rate":0.18666666666666668},{"tick":7657,"closes_at":1790827200.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":14.4043,"cost_mean":26.634,"price_open":35.1809,"price_high":35.4457,"price_low":34.9882,"price_close":35.1599,"list_price":35.1599,"supply_units":35100,"supply_value":934862.9,"advancers":12,"decliners":18,"exec_n":185,"units":485,"desk_units":485,"holder_units":0,"notional":11227.67,"revenue":7802.0,"inventory_value":37235.96,"open":31.4608,"close":20.7162,"high":37.3305,"low":14.4043,"vwap":23.1498,"sold":220.029,"active":519,"inventory":1053.499,"quoted":847.0685,"velocity":0.4239,"demand_index":0.2598,"sell_through":0.2089,"desk_pnl":255.53,"holder_pnl":0.0,"profitable_rate":0.5027,"downside_rate":0.1189,"exec_rate":0.20555555555555555},{"tick":7658,"closes_at":1790834400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":13.4878,"cost_mean":26.317,"price_open":35.1355,"price_high":35.2315,"price_low":34.4612,"price_close":34.8954,"list_price":34.8954,"supply_units":40950,"supply_value":1077662.92,"advancers":3,"decliners":27,"exec_n":203,"units":556,"desk_units":556,"holder_units":0,"notional":12601.46,"revenue":9378.44,"inventory_value":45861.93,"open":26.2892,"close":19.8695,"high":38.6306,"low":13.4878,"vwap":22.6645,"sold":264.45,"active":650,"inventory":1298.099,"quoted":1066.9836,"velocity":0.4068,"demand_index":0.2478,"sell_through":0.2037,"desk_pnl":688.46,"holder_pnl":0.0,"profitable_rate":0.5222,"downside_rate":0.0985,"exec_rate":0.19333333333333333},{"tick":7659,"closes_at":1790841600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":12.986,"cost_mean":25.796,"price_open":34.7636,"price_high":35.0967,"price_low":34.605,"price_close":34.7951,"list_price":34.7951,"supply_units":46800,"supply_value":1207239.1,"advancers":15,"decliners":15,"exec_n":315,"units":759,"desk_units":759,"holder_units":0,"notional":17170.55,"revenue":9438.94,"inventory_value":55200.42,"open":17.9444,"close":16.4137,"high":39.2494,"low":13.2108,"vwap":22.6226,"sold":268.097,"active":778,"inventory":1571.2,"quoted":1286.9652,"velocity":0.3446,"demand_index":0.2083,"sell_through":0.1706,"desk_pnl":-921.12,"holder_pnl":0.0,"profitable_rate":0.4317,"downside_rate":0.0952,"exec_rate":0.2625},{"tick":7660,"closes_at":1790848800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":12.3499,"cost_mean":26.192,"price_open":34.5977,"price_high":34.6435,"price_low":34.1086,"price_close":34.1086,"list_price":34.1086,"supply_units":52650,"supply_value":1379017.78,"advancers":0,"decliners":30,"exec_n":332,"units":808,"desk_units":808,"holder_units":0,"notional":18885.37,"revenue":12803.91,"inventory_value":71629.5,"open":36.3075,"close":13.3372,"high":37.7851,"low":12.3499,"vwap":23.373,"sold":364.752,"active":1029,"inventory":2045.841,"quoted":1623.9707,"velocity":0.3545,"demand_index":0.2246,"sell_through":0.1783,"desk_pnl":-1462.2,"holder_pnl":0.0,"profitable_rate":0.4247,"downside_rate":0.1235,"exec_rate":0.24592592592592594},{"tick":7661,"closes_at":1790856000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":11.5675,"cost_mean":24.919,"price_open":34.0005,"price_high":34.0991,"price_low":33.6588,"price_close":33.8812,"list_price":33.8812,"supply_units":58500,"supply_value":1457756.11,"advancers":3,"decliners":27,"exec_n":422,"units":972,"desk_units":972,"holder_units":0,"notional":20622.99,"revenue":15527.2,"inventory_value":85755.25,"open":15.628,"close":21.0362,"high":37.0243,"low":11.5675,"vwap":21.2171,"sold":444.894,"active":1272,"inventory":2463.053,"quoted":1949.3803,"velocity":0.3498,"demand_index":0.2282,"sell_through":0.1806,"desk_pnl":-1579.07,"holder_pnl":0.0,"profitable_rate":0.3863,"downside_rate":0.1232,"exec_rate":0.2813333333333333},{"tick":7662,"closes_at":1790863200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":10.9,"cost_mean":24.797,"price_open":33.8046,"price_high":34.0757,"price_low":33.5191,"price_close":33.9471,"list_price":33.9471,"supply_units":64350,"supply_value":1595670.07,"advancers":17,"decliners":13,"exec_n":502,"units":1167,"desk_units":1167,"holder_units":0,"notional":25135.06,"revenue":18164.22,"inventory_value":101896.82,"open":23.1225,"close":12.2274,"high":37.7021,"low":10.9,"vwap":21.5382,"sold":525.081,"active":1564,"inventory":2953.631,"quoted":2276.0053,"velocity":0.3357,"demand_index":0.2307,"sell_through":0.1778,"desk_pnl":-5085.64,"holder_pnl":0.0,"profitable_rate":0.3267,"downside_rate":0.1315,"exec_rate":0.30424242424242426},{"tick":7663,"closes_at":1790870400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":11.1252,"cost_mean":24.691,"price_open":33.9419,"price_high":34.4964,"price_low":33.8806,"price_close":34.1995,"list_price":34.1995,"supply_units":64350,"supply_value":1588854.3,"advancers":24,"decliners":6,"exec_n":502,"units":1138,"desk_units":1138,"holder_units":0,"notional":24019.13,"revenue":21398.85,"inventory_value":122052.27,"open":14.3529,"close":15.2164,"high":37.4009,"low":11.1313,"vwap":21.1064,"sold":622.214,"active":1931,"inventory":3561.937,"quoted":2734.6154,"velocity":0.3222,"demand_index":0.2275,"sell_through":0.1747,"desk_pnl":-2319.39,"holder_pnl":0.0,"profitable_rate":0.3964,"downside_rate":0.1056,"exec_rate":0.30424242424242426},{"tick":7664,"closes_at":1790877600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":10.8003,"cost_mean":24.76,"price_open":34.2025,"price_high":34.4806,"price_low":33.9804,"price_close":34.2603,"list_price":34.2603,"supply_units":64350,"supply_value":1593322.68,"advancers":16,"decliners":14,"exec_n":518,"units":1149,"desk_units":1149,"holder_units":0,"notional":23527.24,"revenue":21116.15,"inventory_value":137667.33,"open":22.6667,"close":16.7474,"high":37.2783,"low":10.8003,"vwap":20.4763,"sold":616.766,"active":2233,"inventory":4022.883,"quoted":3023.9732,"velocity":0.2762,"demand_index":0.204,"sell_through":0.1533,"desk_pnl":-2549.25,"holder_pnl":0.0,"profitable_rate":0.3591,"downside_rate":0.1429,"exec_rate":0.31393939393939396},{"tick":7665,"closes_at":1790884800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":10.5681,"cost_mean":24.454,"price_open":34.2134,"price_high":34.5969,"price_low":34.203,"price_close":34.5316,"list_price":34.5316,"supply_units":64350,"supply_value":1573636.95,"advancers":26,"decliners":4,"exec_n":543,"units":1250,"desk_units":1250,"holder_units":0,"notional":26221.13,"revenue":22711.31,"inventory_value":153856.24,"open":21.6007,"close":14.1263,"high":38.498,"low":10.5681,"vwap":20.9769,"sold":663.002,"active":2564,"inventory":4494.206,"quoted":3365.6952,"velocity":0.2586,"demand_index":0.197,"sell_through":0.1475,"desk_pnl":-2085.96,"holder_pnl":0.0,"profitable_rate":0.3554,"downside_rate":0.1271,"exec_rate":0.3290909090909091},{"tick":7666,"closes_at":1790892000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":10.3128,"cost_mean":24.635,"price_open":34.5119,"price_high":35.1777,"price_low":34.5119,"price_close":35.1534,"list_price":35.1534,"supply_units":58500,"supply_value":1441161.33,"advancers":30,"decliners":0,"exec_n":497,"units":1111,"desk_units":1111,"holder_units":0,"notional":24013.36,"revenue":25914.82,"inventory_value":171126.56,"open":11.3689,"close":16.9921,"high":39.5121,"low":10.7453,"vwap":21.6142,"sold":755.119,"active":2878,"inventory":4990.614,"quoted":3711.7894,"velocity":0.2624,"demand_index":0.2034,"sell_through":0.1513,"desk_pnl":-3064.41,"holder_pnl":0.0,"profitable_rate":0.3581,"downside_rate":0.1046,"exec_rate":0.3313333333333333},{"tick":7667,"closes_at":1790899200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":10.7345,"cost_mean":24.995,"price_open":35.0332,"price_high":35.3164,"price_low":34.9015,"price_close":35.0809,"list_price":35.0809,"supply_units":58500,"supply_value":1462219.84,"advancers":15,"decliners":15,"exec_n":490,"units":1080,"desk_units":1080,"holder_units":0,"notional":22713.24,"revenue":25874.71,"inventory_value":180673.28,"open":26.7982,"close":19.3976,"high":38.1372,"low":10.8368,"vwap":21.0308,"sold":751.922,"active":3140,"inventory":5250.637,"quoted":3959.1693,"velocity":0.2395,"demand_index":0.1899,"sell_through":0.1432,"desk_pnl":-1448.61,"holder_pnl":0.0,"profitable_rate":0.4,"downside_rate":0.1082,"exec_rate":0.32666666666666666},{"tick":7668,"closes_at":1790906400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":10.4524,"cost_mean":24.371,"price_open":35.0162,"price_high":35.0272,"price_low":34.4229,"price_close":34.5592,"list_price":34.5592,"supply_units":52650,"supply_value":1283143.29,"advancers":2,"decliners":28,"exec_n":441,"units":993,"desk_units":993,"holder_units":0,"notional":19833.12,"revenue":26470.95,"inventory_value":186549.98,"open":13.5958,"close":21.4278,"high":38.0661,"low":10.4524,"vwap":19.9729,"sold":766.594,"active":3256,"inventory":5401.563,"quoted":3987.6869,"velocity":0.2354,"demand_index":0.1922,"sell_through":0.1419,"desk_pnl":-2499.84,"holder_pnl":0.0,"profitable_rate":0.3401,"downside_rate":0.1224,"exec_rate":0.32666666666666666},{"tick":7669,"closes_at":1790913600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":9.5094,"cost_mean":24.005,"price_open":34.5241,"price_high":34.5509,"price_low":34.1503,"price_close":34.4412,"list_price":34.4412,"supply_units":46800,"supply_value":1123444.95,"advancers":14,"decliners":16,"exec_n":389,"units":894,"desk_units":894,"holder_units":0,"notional":17857.35,"revenue":26655.89,"inventory_value":188292.09,"open":12.0767,"close":24.1559,"high":37.9088,"low":9.5094,"vwap":19.9747,"sold":770.584,"active":3348,"inventory":5446.944,"quoted":4026.7948,"velocity":0.2302,"demand_index":0.1914,"sell_through":0.1415,"desk_pnl":-1000.78,"holder_pnl":0.0,"profitable_rate":0.3907,"downside_rate":0.1183,"exec_rate":0.32416666666666666},{"tick":7670,"closes_at":1790920800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":9.8287,"cost_mean":23.802,"price_open":34.5304,"price_high":34.7024,"price_low":34.1049,"price_close":34.423,"list_price":34.423,"supply_units":40950,"supply_value":974701.46,"advancers":20,"decliners":10,"exec_n":314,"units":724,"desk_units":724,"holder_units":0,"notional":14305.38,"revenue":24755.07,"inventory_value":183606.72,"open":14.8918,"close":12.5903,"high":37.6176,"low":9.838,"vwap":19.7588,"sold":714.687,"active":3297,"inventory":5311.837,"quoted":3973.4962,"velocity":0.2168,"demand_index":0.1799,"sell_through":0.1345,"desk_pnl":-853.84,"holder_pnl":0.0,"profitable_rate":0.3694,"downside_rate":0.1338,"exec_rate":0.29904761904761906},{"tick":7671,"closes_at":1790928000.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":9.576,"cost_mean":23.872,"price_open":34.4871,"price_high":34.6232,"price_low":34.1221,"price_close":34.4603,"list_price":34.4603,"supply_units":35100,"supply_value":837910.9,"advancers":14,"decliners":16,"exec_n":247,"units":563,"desk_units":563,"holder_units":0,"notional":11237.32,"revenue":23913.06,"inventory_value":170811.7,"open":38.499,"close":17.9452,"high":38.499,"low":9.576,"vwap":19.9597,"sold":690.178,"active":3104,"inventory":4938.076,"quoted":3703.1784,"velocity":0.2224,"demand_index":0.1864,"sell_through":0.1398,"desk_pnl":-188.35,"holder_pnl":0.0,"profitable_rate":0.413,"downside_rate":0.1296,"exec_rate":0.27444444444444444},{"tick":7672,"closes_at":1790935200.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":9.1705,"cost_mean":23.736,"price_open":34.4287,"price_high":34.564,"price_low":33.8222,"price_close":33.9439,"list_price":33.9439,"supply_units":29250,"supply_value":694270.98,"advancers":0,"decliners":30,"exec_n":220,"units":480,"desk_units":480,"holder_units":0,"notional":9669.95,"revenue":21348.91,"inventory_value":155204.83,"open":25.523,"close":10.134,"high":37.8901,"low":9.1705,"vwap":20.1457,"sold":615.953,"active":2867,"inventory":4486.427,"quoted":3374.6975,"velocity":0.2148,"demand_index":0.1825,"sell_through":0.1373,"desk_pnl":-931.27,"holder_pnl":0.0,"profitable_rate":0.3682,"downside_rate":0.1273,"exec_rate":0.29333333333333333},{"tick":7673,"closes_at":1790942400.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":9.1296,"cost_mean":24.223,"price_open":33.8818,"price_high":34.0293,"price_low":33.7172,"price_close":33.7172,"list_price":33.7172,"supply_units":23400,"supply_value":566806.59,"advancers":12,"decliners":18,"exec_n":161,"units":369,"desk_units":369,"holder_units":0,"notional":7374.49,"revenue":18729.08,"inventory_value":138210.58,"open":14.971,"close":18.3563,"high":37.5084,"low":9.2273,"vwap":19.9851,"sold":541.306,"active":2599,"inventory":3997.781,"quoted":3031.1394,"velocity":0.2083,"demand_index":0.1786,"sell_through":0.1354,"desk_pnl":-166.97,"holder_pnl":0.0,"profitable_rate":0.3851,"downside_rate":0.1242,"exec_rate":0.2683333333333333},{"tick":7674,"closes_at":1790949600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":8.8941,"cost_mean":23.319,"price_open":33.8734,"price_high":34.1239,"price_low":33.411,"price_close":33.6505,"list_price":33.6505,"supply_units":17550,"supply_value":409241.42,"advancers":8,"decliners":22,"exec_n":128,"units":287,"desk_units":287,"holder_units":0,"notional":5795.28,"revenue":17539.51,"inventory_value":119685.34,"open":11.4005,"close":10.3582,"high":37.639,"low":8.8941,"vwap":20.1926,"sold":507.728,"active":2287,"inventory":3466.311,"quoted":2687.1449,"velocity":0.222,"demand_index":0.1889,"sell_through":0.1465,"desk_pnl":-239.51,"holder_pnl":0.0,"profitable_rate":0.3828,"downside_rate":0.1094,"exec_rate":0.28444444444444444},{"tick":7675,"closes_at":1790956800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":8.5277,"cost_mean":22.566,"price_open":33.7183,"price_high":33.7734,"price_low":33.1346,"price_close":33.5866,"list_price":33.5866,"supply_units":17550,"supply_value":396031.31,"advancers":14,"decliners":16,"exec_n":127,"units":295,"desk_units":295,"holder_units":0,"notional":5338.87,"revenue":14755.71,"inventory_value":100012.9,"open":18.6589,"close":21.8325,"high":36.385,"low":9.2823,"vwap":18.0979,"sold":428.203,"active":1953,"inventory":2906.31,"quoted":2242.1278,"velocity":0.2193,"demand_index":0.191,"sell_through":0.1473,"desk_pnl":251.23,"holder_pnl":0.0,"profitable_rate":0.4331,"downside_rate":0.0787,"exec_rate":0.2822222222222222},{"tick":7676,"closes_at":1790964000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":9.3206,"cost_mean":24.143,"price_open":33.6124,"price_high":34.1466,"price_low":33.4091,"price_close":33.9487,"list_price":33.9487,"supply_units":11700,"supply_value":282477.41,"advancers":25,"decliners":5,"exec_n":68,"units":165,"desk_units":165,"holder_units":0,"notional":3239.91,"revenue":12290.48,"inventory_value":84395.5,"open":9.5646,"close":19.3728,"high":35.129,"low":9.5646,"vwap":19.6358,"sold":358.704,"active":1653,"inventory":2466.426,"quoted":1914.7444,"velocity":0.217,"demand_index":0.1873,"sell_through":0.1454,"desk_pnl":-238.02,"holder_pnl":0.0,"profitable_rate":0.3529,"downside_rate":0.1176,"exec_rate":0.22666666666666666},{"tick":7677,"closes_at":1790971200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":8.8175,"cost_mean":23.164,"price_open":33.8366,"price_high":34.093,"price_low":33.3072,"price_close":33.4104,"list_price":33.4104,"supply_units":11700,"supply_value":271017.75,"advancers":3,"decliners":27,"exec_n":80,"units":190,"desk_units":190,"holder_units":0,"notional":3429.39,"revenue":10516.53,"inventory_value":66126.43,"open":24.7418,"close":9.7785,"high":30.8577,"low":8.8175,"vwap":18.0494,"sold":307.949,"active":1313,"inventory":1938.81,"quoted":1493.6993,"velocity":0.2345,"demand_index":0.2062,"sell_through":0.1588,"desk_pnl":-306.89,"holder_pnl":0.0,"profitable_rate":0.3875,"downside_rate":0.125,"exec_rate":0.26666666666666666},{"tick":7678,"closes_at":1790978400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":8.5133,"cost_mean":22.142,"price_open":33.3767,"price_high":33.4741,"price_low":32.7598,"price_close":32.8614,"list_price":32.8614,"supply_units":17550,"supply_value":388591.23,"advancers":2,"decliners":28,"exec_n":111,"units":268,"desk_units":268,"holder_units":0,"notional":5146.52,"revenue":7184.9,"inventory_value":53027.77,"open":28.1938,"close":13.7323,"high":34.169,"low":8.5133,"vwap":19.2034,"sold":210.932,"active":1055,"inventory":1558.702,"quoted":1190.2122,"velocity":0.1999,"demand_index":0.1772,"sell_through":0.1353,"desk_pnl":98.97,"holder_pnl":0.0,"profitable_rate":0.4234,"downside_rate":0.1171,"exec_rate":0.24666666666666667},{"tick":7679,"closes_at":1790985600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":8.3861,"cost_mean":22.424,"price_open":32.953,"price_high":33.282,"price_low":32.6543,"price_close":33.2314,"list_price":33.2314,"supply_units":17550,"supply_value":393543.21,"advancers":22,"decliners":8,"exec_n":98,"units":243,"desk_units":243,"holder_units":0,"notional":4238.88,"revenue":6800.93,"inventory_value":47298.84,"open":14.2738,"close":19.9438,"high":34.5212,"low":8.3861,"vwap":17.4439,"sold":200.722,"active":908,"inventory":1399.065,"quoted":1052.2902,"velocity":0.2211,"demand_index":0.1907,"sell_through":0.1435,"desk_pnl":603.33,"holder_pnl":0.0,"profitable_rate":0.5,"downside_rate":0.0816,"exec_rate":0.21777777777777776},{"tick":7680,"closes_at":1790992800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":9.0116,"cost_mean":23.364,"price_open":32.9851,"price_high":33.5481,"price_low":32.9041,"price_close":33.3833,"list_price":33.3833,"supply_units":23400,"supply_value":546708.95,"advancers":22,"decliners":8,"exec_n":138,"units":352,"desk_units":352,"holder_units":0,"notional":6566.33,"revenue":5933.48,"inventory_value":43081.03,"open":16.3817,"close":14.4237,"high":37.2167,"low":9.1135,"vwap":18.6544,"sold":177.165,"active":800,"inventory":1284.169,"quoted":956.2746,"velocity":0.2215,"demand_index":0.1853,"sell_through":0.138,"desk_pnl":307.19,"holder_pnl":0.0,"profitable_rate":0.4565,"downside_rate":0.1594,"exec_rate":0.23},{"tick":7681,"closes_at":1791000000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":8.796,"cost_mean":24.212,"price_open":33.3198,"price_high":33.8321,"price_low":33.2752,"price_close":33.4572,"list_price":33.4572,"supply_units":29250,"supply_value":708209.96,"advancers":18,"decliners":12,"exec_n":141,"units":365,"desk_units":365,"holder_units":0,"notional":7556.94,"revenue":5983.49,"inventory_value":43802.19,"open":14.0065,"close":18.3432,"high":37.5867,"low":9.9308,"vwap":20.7039,"sold":179.031,"active":757,"inventory":1311.59,"quoted":989.3181,"velocity":0.2365,"demand_index":0.181,"sell_through":0.1365,"desk_pnl":-119.43,"holder_pnl":0.0,"profitable_rate":0.4255,"downside_rate":0.1348,"exec_rate":0.188},{"tick":7682,"closes_at":1791007200.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":9.782,"cost_mean":23.524,"price_open":33.4264,"price_high":33.6641,"price_low":33.0325,"price_close":33.0797,"list_price":33.0797,"supply_units":35100,"supply_value":825692.16,"advancers":5,"decliners":25,"exec_n":197,"units":513,"desk_units":513,"holder_units":0,"notional":9395.22,"revenue":6745.07,"inventory_value":46611.2,"open":14.2067,"close":16.142,"high":37.1791,"low":9.782,"vwap":18.3143,"sold":202.746,"active":774,"inventory":1397.823,"quoted":1079.0075,"velocity":0.2619,"demand_index":0.1879,"sell_through":0.145,"desk_pnl":920.65,"holder_pnl":0.0,"profitable_rate":0.4518,"downside_rate":0.1066,"exec_rate":0.21888888888888888},{"tick":7683,"closes_at":1791014400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":9.7308,"cost_mean":23.506,"price_open":33.155,"price_high":33.254,"price_low":32.8191,"price_close":33.1066,"list_price":33.1066,"supply_units":40950,"supply_value":962583.09,"advancers":15,"decliners":15,"exec_n":189,"units":512,"desk_units":512,"holder_units":0,"notional":9492.53,"revenue":8489.13,"inventory_value":54292.12,"open":10.3298,"close":16.4149,"high":37.3836,"low":9.9027,"vwap":18.5401,"sold":255.323,"active":854,"inventory":1630.406,"quoted":1283.0679,"velocity":0.299,"demand_index":0.199,"sell_through":0.1566,"desk_pnl":39.36,"holder_pnl":0.0,"profitable_rate":0.4709,"downside_rate":0.1217,"exec_rate":0.18},{"tick":7684,"closes_at":1791021600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":9.8657,"cost_mean":24.0,"price_open":33.1962,"price_high":33.4899,"price_low":33.0697,"price_close":33.2502,"list_price":33.2502,"supply_units":46800,"supply_value":1123221.95,"advancers":18,"decliners":12,"exec_n":277,"units":704,"desk_units":704,"holder_units":0,"notional":13256.55,"revenue":9453.99,"inventory_value":59901.38,"open":15.062,"close":12.9714,"high":37.0186,"low":10.037,"vwap":18.8303,"sold":285.152,"active":923,"inventory":1805.609,"quoted":1467.4531,"velocity":0.3089,"demand_index":0.1943,"sell_through":0.1579,"desk_pnl":-1332.57,"holder_pnl":0.0,"profitable_rate":0.3755,"downside_rate":0.1264,"exec_rate":0.23083333333333333},{"tick":7685,"closes_at":1791028800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":10.2887,"cost_mean":24.005,"price_open":33.2856,"price_high":33.837,"price_low":33.1578,"price_close":33.7362,"list_price":33.7362,"supply_units":52650,"supply_value":1263846.56,"advancers":29,"decliners":1,"exec_n":299,"units":753,"desk_units":753,"holder_units":0,"notional":14747.61,"revenue":9928.08,"inventory_value":72108.86,"open":12.1321,"close":14.0194,"high":37.3186,"low":10.2887,"vwap":19.5851,"sold":299.893,"active":1102,"inventory":2174.116,"quoted":1746.9194,"velocity":0.2721,"demand_index":0.1717,"sell_through":0.1379,"desk_pnl":-1299.29,"holder_pnl":0.0,"profitable_rate":0.4047,"downside_rate":0.0836,"exec_rate":0.22148148148148147},{"tick":7686,"closes_at":1791036000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":11.3062,"cost_mean":24.653,"price_open":33.774,"price_high":33.9108,"price_low":33.5199,"price_close":33.8934,"list_price":33.8934,"supply_units":58500,"supply_value":1442205.48,"advancers":17,"decliners":13,"exec_n":346,"units":860,"desk_units":860,"holder_units":0,"notional":17534.86,"revenue":11410.94,"inventory_value":85066.84,"open":17.6043,"close":26.5525,"high":38.067,"low":11.3062,"vwap":20.3894,"sold":344.004,"active":1280,"inventory":2559.48,"quoted":1999.4846,"velocity":0.2688,"demand_index":0.172,"sell_through":0.1344,"desk_pnl":-2504.6,"holder_pnl":0.0,"profitable_rate":0.3497,"downside_rate":0.104,"exec_rate":0.23066666666666666},{"tick":7687,"closes_at":1791043200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":11.6716,"cost_mean":25.025,"price_open":33.8408,"price_high":33.9509,"price_low":33.6014,"price_close":33.9288,"list_price":33.9288,"supply_units":64350,"supply_value":1610329.97,"advancers":21,"decliners":9,"exec_n":389,"units":945,"desk_units":945,"holder_units":0,"notional":19370.94,"revenue":13870.02,"inventory_value":100325.9,"open":18.5786,"close":25.8384,"high":37.0322,"low":11.6716,"vwap":20.4984,"sold":416.481,"active":1500,"inventory":3007.261,"quoted":2322.4213,"velocity":0.2777,"demand_index":0.1793,"sell_through":0.1385,"desk_pnl":-1209.03,"holder_pnl":0.0,"profitable_rate":0.401,"downside_rate":0.108,"exec_rate":0.23575757575757575},{"tick":7688,"closes_at":1791050400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":11.9285,"cost_mean":25.203,"price_open":33.8499,"price_high":34.0043,"price_low":33.4305,"price_close":33.5071,"list_price":33.5071,"supply_units":64350,"supply_value":1621798.64,"advancers":1,"decliners":29,"exec_n":411,"units":1029,"desk_units":1029,"holder_units":0,"notional":22413.26,"revenue":15125.66,"inventory_value":116457.11,"open":16.5604,"close":12.6977,"high":37.6307,"low":11.9285,"vwap":21.7816,"sold":452.336,"active":1768,"inventory":3477.816,"quoted":2700.3425,"velocity":0.2558,"demand_index":0.1675,"sell_through":0.1301,"desk_pnl":-3055.21,"holder_pnl":0.0,"profitable_rate":0.3917,"downside_rate":0.1046,"exec_rate":0.24909090909090909},{"tick":7689,"closes_at":1791057600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":11.7482,"cost_mean":24.985,"price_open":33.3699,"price_high":33.4181,"price_low":32.9011,"price_close":32.956,"list_price":32.956,"supply_units":64350,"supply_value":1607787.38,"advancers":1,"decliners":29,"exec_n":373,"units":951,"desk_units":951,"holder_units":0,"notional":20731.64,"revenue":18582.42,"inventory_value":132878.46,"open":36.1154,"close":23.266,"high":37.21,"low":11.7482,"vwap":21.7998,"sold":555.276,"active":2029,"inventory":3964.415,"quoted":3146.0802,"velocity":0.2737,"demand_index":0.1765,"sell_through":0.1401,"desk_pnl":-2277.99,"holder_pnl":0.0,"profitable_rate":0.3753,"downside_rate":0.1153,"exec_rate":0.22606060606060607},{"tick":7690,"closes_at":1791064800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":12.3072,"cost_mean":25.266,"price_open":32.9555,"price_high":33.3347,"price_low":32.9262,"price_close":33.2875,"list_price":33.2875,"supply_units":64350,"supply_value":1625885.21,"advancers":27,"decliners":3,"exec_n":347,"units":886,"desk_units":886,"holder_units":0,"notional":18878.3,"revenue":20575.91,"inventory_value":142930.73,"open":16.955,"close":29.6691,"high":36.7914,"low":12.3072,"vwap":21.3073,"sold":617.054,"active":2234,"inventory":4279.125,"quoted":3433.0522,"velocity":0.2762,"demand_index":0.1797,"sell_through":0.1442,"desk_pnl":-1902.62,"holder_pnl":0.0,"profitable_rate":0.4006,"downside_rate":0.1124,"exec_rate":0.2103030303030303},{"tick":7691,"closes_at":1791072000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":12.6402,"cost_mean":25.272,"price_open":33.2385,"price_high":33.277,"price_low":32.7964,"price_close":33.277,"list_price":33.277,"supply_units":58500,"supply_value":1478415.25,"advancers":14,"decliners":15,"exec_n":324,"units":838,"desk_units":838,"holder_units":0,"notional":17694.97,"revenue":22411.44,"inventory_value":147576.55,"open":20.2048,"close":24.0101,"high":36.657,"low":12.6402,"vwap":21.1157,"sold":672.045,"active":2351,"inventory":4427.103,"quoted":3604.8584,"velocity":0.2859,"demand_index":0.1864,"sell_through":0.1518,"desk_pnl":-949.77,"holder_pnl":0.0,"profitable_rate":0.4321,"downside_rate":0.1111,"exec_rate":0.216},{"tick":7692,"closes_at":1791079200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":13.6454,"cost_mean":25.732,"price_open":33.3524,"price_high":33.8559,"price_low":33.3165,"price_close":33.7656,"list_price":33.7656,"supply_units":58500,"supply_value":1505310.17,"advancers":30,"decliners":0,"exec_n":331,"units":848,"desk_units":848,"holder_units":0,"notional":18907.85,"revenue":22416.0,"inventory_value":148307.79,"open":15.5619,"close":20.3447,"high":37.5276,"low":13.6454,"vwap":22.297,"sold":674.486,"active":2441,"inventory":4456.578,"quoted":3677.484,"velocity":0.2763,"demand_index":0.1834,"sell_through":0.1513,"desk_pnl":-3854.43,"holder_pnl":0.0,"profitable_rate":0.3263,"downside_rate":0.1178,"exec_rate":0.22066666666666668},{"tick":7693,"closes_at":1791086400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":14.4078,"cost_mean":26.268,"price_open":33.7018,"price_high":33.9871,"price_low":33.5419,"price_close":33.7053,"list_price":33.7053,"supply_units":52650,"supply_value":1383025.75,"advancers":13,"decliners":17,"exec_n":293,"units":734,"desk_units":734,"holder_units":0,"notional":16616.4,"revenue":22088.53,"inventory_value":146851.67,"open":20.072,"close":23.6803,"high":37.2333,"low":14.4078,"vwap":22.6381,"sold":663.406,"active":2449,"inventory":4401.871,"quoted":3667.6456,"velocity":0.2709,"demand_index":0.1809,"sell_through":0.1507,"desk_pnl":-3657.99,"holder_pnl":0.0,"profitable_rate":0.3379,"downside_rate":0.0819,"exec_rate":0.21703703703703703},{"tick":7694,"closes_at":1791093600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":15.0412,"cost_mean":26.941,"price_open":33.7217,"price_high":34.1508,"price_low":33.6877,"price_close":34.085,"list_price":34.085,"supply_units":46800,"supply_value":1260826.92,"advancers":25,"decliners":5,"exec_n":262,"units":660,"desk_units":660,"holder_units":0,"notional":16289.4,"revenue":21989.37,"inventory_value":141835.09,"open":21.9597,"close":20.3305,"high":36.8916,"low":15.1875,"vwap":24.6809,"sold":659.621,"active":2388,"inventory":4242.115,"quoted":3520.4648,"velocity":0.2762,"demand_index":0.1874,"sell_through":0.1555,"desk_pnl":-4447.52,"holder_pnl":0.0,"profitable_rate":0.3359,"downside_rate":0.1069,"exec_rate":0.21833333333333332},{"tick":7695,"closes_at":1791100800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":15.596,"cost_mean":26.589,"price_open":34.0124,"price_high":34.1714,"price_low":33.6457,"price_close":34.0142,"list_price":34.0142,"supply_units":40950,"supply_value":1088800.61,"advancers":11,"decliners":19,"exec_n":214,"units":562,"desk_units":562,"holder_units":0,"notional":13762.12,"revenue":19163.48,"inventory_value":133035.07,"open":18.7305,"close":17.0935,"high":38.3198,"low":15.596,"vwap":24.4878,"sold":572.831,"active":2267,"inventory":3968.68,"quoted":3295.11,"velocity":0.2527,"demand_index":0.1738,"sell_through":0.1443,"desk_pnl":-3121.7,"holder_pnl":0.0,"profitable_rate":0.3505,"downside_rate":0.1355,"exec_rate":0.2038095238095238},{"tick":7696,"closes_at":1791108000.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":16.0307,"cost_mean":27.145,"price_open":33.9728,"price_high":34.5223,"price_low":33.6313,"price_close":34.2552,"list_price":34.2552,"supply_units":35100,"supply_value":952787.83,"advancers":25,"decliners":5,"exec_n":215,"units":546,"desk_units":546,"holder_units":0,"notional":13709.25,"revenue":17006.31,"inventory_value":124170.73,"open":36.2265,"close":25.9456,"high":37.7271,"low":16.1202,"vwap":25.1085,"sold":507.09,"active":2115,"inventory":3697.527,"quoted":3092.3476,"velocity":0.2398,"demand_index":0.164,"sell_through":0.1371,"desk_pnl":-4441.61,"holder_pnl":0.0,"profitable_rate":0.2791,"downside_rate":0.1628,"exec_rate":0.2388888888888889},{"tick":7697,"closes_at":1791115200.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":16.9755,"cost_mean":27.536,"price_open":34.2295,"price_high":34.5028,"price_low":33.8638,"price_close":34.3974,"list_price":34.3974,"supply_units":29250,"supply_value":805430.25,"advancers":20,"decliners":10,"exec_n":152,"units":404,"desk_units":404,"holder_units":0,"notional":10129.17,"revenue":16001.77,"inventory_value":116040.52,"open":18.9649,"close":21.2013,"high":37.362,"low":17.286,"vwap":25.0722,"sold":476.034,"active":1971,"inventory":3448.181,"quoted":2907.3941,"velocity":0.2415,"demand_index":0.1637,"sell_through":0.1381,"desk_pnl":-2046.96,"holder_pnl":0.0,"profitable_rate":0.3158,"downside_rate":0.1382,"exec_rate":0.20266666666666666},{"tick":7698,"closes_at":1791122400.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":17.5404,"cost_mean":28.303,"price_open":34.3723,"price_high":34.543,"price_low":33.8342,"price_close":34.0847,"list_price":34.0847,"supply_units":23400,"supply_value":662300.6,"advancers":2,"decliners":28,"exec_n":124,"units":323,"desk_units":323,"holder_units":0,"notional":8461.03,"revenue":15697.95,"inventory_value":106174.22,"open":22.8798,"close":19.4593,"high":38.5389,"low":17.5404,"vwap":26.1951,"sold":464.417,"active":1773,"inventory":3142.929,"quoted":2616.3604,"velocity":0.2619,"demand_index":0.1775,"sell_through":0.1478,"desk_pnl":-2353.57,"holder_pnl":0.0,"profitable_rate":0.3468,"downside_rate":0.2177,"exec_rate":0.20666666666666667},{"tick":7699,"closes_at":1791129600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":17.7974,"cost_mean":28.461,"price_open":33.9261,"price_high":34.4205,"price_low":33.7838,"price_close":34.4194,"list_price":34.4194,"supply_units":17550,"supply_value":499483.66,"advancers":22,"decliners":8,"exec_n":90,"units":246,"desk_units":246,"holder_units":0,"notional":6598.96,"revenue":12864.15,"inventory_value":94021.73,"open":19.3064,"close":18.7079,"high":37.3876,"low":18.4135,"vwap":26.825,"sold":379.273,"active":1594,"inventory":2774.005,"quoted":2356.1863,"velocity":0.2379,"demand_index":0.161,"sell_through":0.1367,"desk_pnl":-2342.82,"holder_pnl":0.0,"profitable_rate":0.2444,"downside_rate":0.1,"exec_rate":0.2},{"tick":7700,"closes_at":1791136800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":18.587,"cost_mean":28.739,"price_open":34.2359,"price_high":34.5502,"price_low":33.9324,"price_close":34.0693,"list_price":34.0693,"supply_units":17550,"supply_value":504365.55,"advancers":5,"decliners":25,"exec_n":86,"units":246,"desk_units":246,"holder_units":0,"notional":6656.84,"revenue":12513.57,"inventory_value":83003.97,"open":24.3174,"close":19.8992,"high":38.355,"low":18.587,"vwap":27.0603,"sold":367.514,"active":1426,"inventory":2441.938,"quoted":2126.1931,"velocity":0.2577,"demand_index":0.1729,"sell_through":0.1505,"desk_pnl":-2484.11,"holder_pnl":0.0,"profitable_rate":0.2674,"downside_rate":0.2442,"exec_rate":0.19111111111111112},{"tick":7701,"closes_at":1791144000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":19.2627,"cost_mean":28.882,"price_open":33.9738,"price_high":34.4587,"price_low":33.7172,"price_close":34.1871,"list_price":34.1871,"supply_units":11700,"supply_value":337923.72,"advancers":22,"decliners":8,"exec_n":48,"units":147,"desk_units":147,"holder_units":0,"notional":4048.33,"revenue":10418.79,"inventory_value":70267.81,"open":24.1782,"close":20.0218,"high":37.5588,"low":19.2627,"vwap":27.5397,"sold":305.338,"active":1197,"inventory":2061.431,"quoted":1812.4488,"velocity":0.2551,"demand_index":0.1685,"sell_through":0.1481,"desk_pnl":-1104.64,"holder_pnl":0.0,"profitable_rate":0.3542,"downside_rate":0.125,"exec_rate":0.16},{"tick":7702,"closes_at":1791151200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":19.0468,"cost_mean":28.914,"price_open":33.9154,"price_high":34.199,"price_low":33.4986,"price_close":33.6986,"list_price":33.6986,"supply_units":11700,"supply_value":338297.52,"advancers":3,"decliners":27,"exec_n":45,"units":124,"desk_units":124,"holder_units":0,"notional":3358.79,"revenue":7809.21,"inventory_value":57004.21,"open":28.261,"close":19.0468,"high":38.1805,"low":19.0468,"vwap":27.087,"sold":228.374,"active":974,"inventory":1669.967,"quoted":1496.7789,"velocity":0.2345,"demand_index":0.1526,"sell_through":0.1368,"desk_pnl":-1048.32,"holder_pnl":0.0,"profitable_rate":0.2667,"downside_rate":0.1333,"exec_rate":0.15},{"tick":7703,"closes_at":1791158400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":19.3244,"cost_mean":29.547,"price_open":33.7901,"price_high":34.4974,"price_low":33.6967,"price_close":34.1469,"list_price":34.1469,"supply_units":17550,"supply_value":518549.5,"advancers":27,"decliners":3,"exec_n":66,"units":204,"desk_units":204,"holder_units":0,"notional":5796.28,"revenue":6375.37,"inventory_value":46477.95,"open":33.6831,"close":35.9343,"high":38.6097,"low":19.3244,"vwap":28.4131,"sold":186.7,"active":788,"inventory":1361.938,"quoted":1220.2031,"velocity":0.2369,"demand_index":0.153,"sell_through":0.1371,"desk_pnl":-1582.91,"holder_pnl":0.0,"profitable_rate":0.2273,"downside_rate":0.1364,"exec_rate":0.14666666666666667},{"tick":7704,"closes_at":1791165600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":19.4199,"cost_mean":29.426,"price_open":34.1996,"price_high":34.2635,"price_low":33.6862,"price_close":33.8128,"list_price":33.8128,"supply_units":17550,"supply_value":516432.03,"advancers":4,"decliners":26,"exec_n":39,"units":120,"desk_units":120,"holder_units":0,"notional":3275.72,"revenue":5563.47,"inventory_value":41697.07,"open":27.986,"close":19.4199,"high":37.9036,"low":19.4199,"vwap":27.2977,"sold":162.465,"active":673,"inventory":1221.81,"quoted":1095.0898,"velocity":0.2414,"demand_index":0.1484,"sell_through":0.133,"desk_pnl":-1020.2,"holder_pnl":0.0,"profitable_rate":0.2821,"downside_rate":0.2308,"exec_rate":0.08666666666666667},{"tick":7705,"closes_at":1791172800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":20.171,"cost_mean":29.684,"price_open":33.914,"price_high":34.0633,"price_low":33.5178,"price_close":33.8148,"list_price":33.8148,"supply_units":23400,"supply_value":694594.95,"advancers":14,"decliners":16,"exec_n":68,"units":237,"desk_units":237,"holder_units":0,"notional":6567.32,"revenue":4239.74,"inventory_value":34164.57,"open":22.1997,"close":23.3739,"high":37.3669,"low":20.171,"vwap":27.7102,"sold":124.186,"active":532,"inventory":1002.008,"quoted":904.7068,"velocity":0.2334,"demand_index":0.1373,"sell_through":0.1239,"desk_pnl":-1195.65,"holder_pnl":0.0,"profitable_rate":0.3529,"downside_rate":0.1029,"exec_rate":0.11333333333333333},{"tick":7706,"closes_at":1791180000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":20.8774,"cost_mean":29.76,"price_open":34.0547,"price_high":34.3597,"price_low":33.8189,"price_close":34.1845,"list_price":34.1845,"supply_units":29250,"supply_value":870472.61,"advancers":28,"decliners":2,"exec_n":88,"units":277,"desk_units":277,"holder_units":0,"notional":7586.67,"revenue":4938.26,"inventory_value":34346.27,"open":23.2518,"close":22.1915,"high":38.023,"low":21.9398,"vwap":27.3887,"sold":145.709,"active":480,"inventory":1012.225,"quoted":905.1332,"velocity":0.3036,"demand_index":0.161,"sell_through":0.1439,"desk_pnl":-1877.58,"holder_pnl":0.0,"profitable_rate":0.3523,"downside_rate":0.1932,"exec_rate":0.11733333333333333},{"tick":7707,"closes_at":1791187200.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":21.7789,"cost_mean":30.725,"price_open":34.2308,"price_high":34.8526,"price_low":34.1193,"price_close":34.4699,"list_price":34.4699,"supply_units":35100,"supply_value":1078453.84,"advancers":22,"decliners":8,"exec_n":82,"units":257,"desk_units":257,"holder_units":0,"notional":7336.69,"revenue":5598.4,"inventory_value":35819.14,"open":21.8514,"close":27.9617,"high":38.7299,"low":21.8514,"vwap":28.5475,"sold":165.331,"active":469,"inventory":1056.203,"quoted":949.3517,"velocity":0.3525,"demand_index":0.1742,"sell_through":0.1565,"desk_pnl":-1309.6,"holder_pnl":0.0,"profitable_rate":0.3537,"downside_rate":0.0854,"exec_rate":0.09111111111111111},{"tick":7708,"closes_at":1791194400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":21.9403,"cost_mean":30.369,"price_open":34.5347,"price_high":34.6283,"price_low":33.7245,"price_close":33.7265,"list_price":33.7265,"supply_units":40950,"supply_value":1243608.92,"advancers":1,"decliners":29,"exec_n":107,"units":351,"desk_units":351,"holder_units":0,"notional":10106.86,"revenue":5538.66,"inventory_value":36325.18,"open":36.8584,"close":28.5996,"high":38.1198,"low":22.8715,"vwap":28.7945,"sold":163.329,"active":469,"inventory":1067.252,"quoted":992.1719,"velocity":0.3482,"demand_index":0.1646,"sell_through":0.153,"desk_pnl":-2298.59,"holder_pnl":0.0,"profitable_rate":0.3738,"downside_rate":0.1869,"exec_rate":0.1019047619047619},{"tick":7709,"closes_at":1791201600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":22.0102,"cost_mean":30.304,"price_open":33.7535,"price_high":34.1167,"price_low":33.6904,"price_close":34.0553,"list_price":34.0553,"supply_units":46800,"supply_value":1418242.81,"advancers":26,"decliners":4,"exec_n":121,"units":386,"desk_units":386,"holder_units":0,"notional":11132.07,"revenue":6970.51,"inventory_value":39961.5,"open":24.2814,"close":28.1689,"high":37.8333,"low":22.6459,"vwap":28.8396,"sold":204.805,"active":493,"inventory":1174.697,"quoted":1085.2841,"velocity":0.4154,"demand_index":0.1887,"sell_through":0.1743,"desk_pnl":-3626.72,"holder_pnl":0.0,"profitable_rate":0.2479,"downside_rate":0.1901,"exec_rate":0.10083333333333333},{"tick":7710,"closes_at":1791208800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":22.9188,"cost_mean":30.619,"price_open":34.0836,"price_high":34.1026,"price_low":33.7255,"price_close":34.0232,"list_price":34.0232,"supply_units":52650,"supply_value":1612072.13,"advancers":15,"decliners":15,"exec_n":110,"units":357,"desk_units":357,"holder_units":0,"notional":9883.16,"revenue":8650.65,"inventory_value":44751.37,"open":29.0545,"close":27.0504,"high":36.363,"low":23.3158,"vwap":27.6839,"sold":255.207,"active":555,"inventory":1318.825,"quoted":1222.2256,"velocity":0.4598,"demand_index":0.2088,"sell_through":0.1935,"desk_pnl":-1835.84,"holder_pnl":0.0,"profitable_rate":0.3727,"downside_rate":0.1455,"exec_rate":0.08148148148148149},{"tick":7711,"closes_at":1791216000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":23.4398,"cost_mean":31.211,"price_open":34.0351,"price_high":34.4839,"price_low":33.9794,"price_close":34.2195,"list_price":34.2195,"supply_units":58500,"supply_value":1825818.67,"advancers":24,"decliners":6,"exec_n":125,"units":422,"desk_units":422,"holder_units":0,"notional":12200.59,"revenue":7890.76,"inventory_value":47007.74,"open":30.7646,"close":27.0475,"high":38.1814,"low":23.9487,"vwap":28.9114,"sold":233.109,"active":592,"inventory":1387.404,"quoted":1304.7382,"velocity":0.3938,"demand_index":0.1787,"sell_through":0.168,"desk_pnl":-2919.17,"holder_pnl":0.0,"profitable_rate":0.336,"downside_rate":0.12,"exec_rate":0.08333333333333333},{"tick":7712,"closes_at":1791223200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":23.4652,"cost_mean":31.2,"price_open":34.1736,"price_high":34.2184,"price_low":33.8227,"price_close":33.908,"list_price":33.908,"supply_units":64350,"supply_value":2007717.09,"advancers":4,"decliners":26,"exec_n":143,"units":469,"desk_units":469,"holder_units":0,"notional":13690.59,"revenue":9599.58,"inventory_value":51952.68,"open":36.0832,"close":30.6304,"high":38.34,"low":24.3367,"vwap":29.191,"sold":282.948,"active":646,"inventory":1530.113,"quoted":1444.3568,"velocity":0.438,"demand_index":0.1959,"sell_through":0.1849,"desk_pnl":-3162.73,"holder_pnl":0.0,"profitable_rate":0.2797,"downside_rate":0.1189,"exec_rate":0.08666666666666667},{"tick":7713,"closes_at":1791230400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":23.3619,"cost_mean":30.953,"price_open":33.8186,"price_high":33.86,"price_low":33.3501,"price_close":33.7319,"list_price":33.7319,"supply_units":64350,"supply_value":1991804.85,"advancers":5,"decliners":25,"exec_n":132,"units":436,"desk_units":436,"holder_units":0,"notional":12951.56,"revenue":10678.18,"inventory_value":57213.33,"open":37.6329,"close":30.89,"high":37.6329,"low":23.7056,"vwap":29.7054,"sold":314.705,"active":711,"inventory":1684.998,"quoted":1571.0507,"velocity":0.4426,"demand_index":0.2003,"sell_through":0.1868,"desk_pnl":-3827.3,"holder_pnl":0.0,"profitable_rate":0.2348,"downside_rate":0.1288,"exec_rate":0.08},{"tick":7714,"closes_at":1791237600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":23.5615,"cost_mean":31.443,"price_open":33.6303,"price_high":34.0031,"price_low":33.5956,"price_close":33.8375,"list_price":33.8375,"supply_units":64350,"supply_value":2023330.17,"advancers":22,"decliners":8,"exec_n":123,"units":424,"desk_units":424,"holder_units":0,"notional":12890.34,"revenue":10537.23,"inventory_value":59861.3,"open":30.9074,"close":33.9152,"high":37.4631,"low":24.8236,"vwap":30.4017,"sold":311.143,"active":759,"inventory":1767.309,"quoted":1660.9577,"velocity":0.4099,"demand_index":0.1873,"sell_through":0.1761,"desk_pnl":-3583.86,"holder_pnl":0.0,"profitable_rate":0.2927,"downside_rate":0.1463,"exec_rate":0.07454545454545454},{"tick":7715,"closes_at":1791244800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":23.9059,"cost_mean":31.709,"price_open":33.8321,"price_high":34.2432,"price_low":33.7229,"price_close":34.2352,"list_price":34.2352,"supply_units":64350,"supply_value":2040472.52,"advancers":29,"decliners":1,"exec_n":119,"units":399,"desk_units":399,"holder_units":0,"notional":12044.77,"revenue":11065.47,"inventory_value":61691.24,"open":26.3599,"close":37.1059,"high":37.9669,"low":25.6949,"vwap":30.1874,"sold":326.873,"active":780,"inventory":1820.725,"quoted":1726.986,"velocity":0.4191,"demand_index":0.1893,"sell_through":0.1795,"desk_pnl":-3734.92,"holder_pnl":0.0,"profitable_rate":0.2185,"downside_rate":0.1429,"exec_rate":0.07212121212121213},{"tick":7716,"closes_at":1791252000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":24.6064,"cost_mean":32.263,"price_open":34.1853,"price_high":34.6372,"price_low":34.1592,"price_close":34.4505,"list_price":34.4505,"supply_units":58500,"supply_value":1887357.72,"advancers":21,"decliners":9,"exec_n":117,"units":402,"desk_units":402,"holder_units":0,"notional":12226.6,"revenue":9903.6,"inventory_value":62656.24,"open":37.462,"close":28.5048,"high":38.4311,"low":26.0867,"vwap":30.4144,"sold":292.53,"active":808,"inventory":1848.531,"quoted":1808.8874,"velocity":0.362,"demand_index":0.1617,"sell_through":0.1582,"desk_pnl":-2387.37,"holder_pnl":0.0,"profitable_rate":0.3675,"downside_rate":0.188,"exec_rate":0.078},{"tick":7717,"closes_at":1791259200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":24.8453,"cost_mean":32.222,"price_open":34.292,"price_high":34.3754,"price_low":34.0413,"price_close":34.2775,"list_price":34.2775,"supply_units":58500,"supply_value":1884996.77,"advancers":11,"decliners":19,"exec_n":121,"units":415,"desk_units":415,"holder_units":0,"notional":12953.71,"revenue":11415.44,"inventory_value":64424.22,"open":29.0542,"close":34.5919,"high":37.8886,"low":25.5267,"vwap":31.2137,"sold":336.084,"active":820,"inventory":1895.222,"quoted":1858.3067,"velocity":0.4099,"demand_index":0.1809,"sell_through":0.1773,"desk_pnl":-4076.19,"holder_pnl":0.0,"profitable_rate":0.1983,"downside_rate":0.1488,"exec_rate":0.08066666666666666},{"tick":7718,"closes_at":1791266400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":25.4369,"cost_mean":32.338,"price_open":34.3061,"price_high":34.4096,"price_low":34.0856,"price_close":34.2769,"list_price":34.2769,"supply_units":52650,"supply_value":1702579.74,"advancers":14,"decliners":16,"exec_n":108,"units":375,"desk_units":375,"holder_units":0,"notional":11589.66,"revenue":10568.39,"inventory_value":63926.63,"open":30.2256,"close":30.8858,"high":38.5317,"low":25.4369,"vwap":30.9058,"sold":310.695,"active":811,"inventory":1878.228,"quoted":1846.4528,"velocity":0.3831,"demand_index":0.1683,"sell_through":0.1654,"desk_pnl":-3093.9,"holder_pnl":0.0,"profitable_rate":0.25,"downside_rate":0.1389,"exec_rate":0.08},{"tick":7719,"closes_at":1791273600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":25.9257,"cost_mean":32.536,"price_open":34.4347,"price_high":34.8094,"price_low":34.3596,"price_close":34.8094,"list_price":34.8094,"supply_units":46800,"supply_value":1522695.96,"advancers":28,"decliners":2,"exec_n":109,"units":378,"desk_units":378,"holder_units":0,"notional":11741.2,"revenue":11174.68,"inventory_value":64069.02,"open":31.7276,"close":28.6096,"high":38.6301,"low":26.6308,"vwap":31.0614,"sold":328.691,"active":813,"inventory":1880.945,"quoted":1878.8582,"velocity":0.4043,"demand_index":0.1749,"sell_through":0.1747,"desk_pnl":-3047.14,"holder_pnl":0.0,"profitable_rate":0.2661,"downside_rate":0.1651,"exec_rate":0.09083333333333334},{"tick":7720,"closes_at":1791280800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":26.0826,"cost_mean":32.906,"price_open":34.772,"price_high":35.0193,"price_low":34.475,"price_close":34.8151,"list_price":34.8151,"supply_units":40950,"supply_value":1347502.02,"advancers":19,"decliners":11,"exec_n":98,"units":312,"desk_units":312,"holder_units":0,"notional":9928.18,"revenue":11670.15,"inventory_value":63061.83,"open":29.2518,"close":38.025,"high":39.449,"low":26.7377,"vwap":31.8211,"sold":341.789,"active":811,"inventory":1845.906,"quoted":1914.0761,"velocity":0.4214,"demand_index":0.1786,"sell_through":0.1852,"desk_pnl":-2561.24,"holder_pnl":0.0,"profitable_rate":0.2551,"downside_rate":0.102,"exec_rate":0.09333333333333334},{"tick":7721,"closes_at":1791288000.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":26.3763,"cost_mean":32.987,"price_open":34.7617,"price_high":34.9413,"price_low":34.455,"price_close":34.5097,"list_price":34.5097,"supply_units":35100,"supply_value":1157832.77,"advancers":9,"decliners":21,"exec_n":80,"units":279,"desk_units":279,"holder_units":0,"notional":8904.64,"revenue":10259.73,"inventory_value":59297.18,"open":36.1062,"close":27.8668,"high":39.331,"low":27.0178,"vwap":31.9163,"sold":299.778,"active":769,"inventory":1730.158,"quoted":1803.8379,"velocity":0.3898,"demand_index":0.1662,"sell_through":0.1733,"desk_pnl":-2073.72,"holder_pnl":0.0,"profitable_rate":0.275,"downside_rate":0.1375,"exec_rate":0.08888888888888889},{"tick":7722,"closes_at":1791295200.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":26.0395,"cost_mean":32.715,"price_open":34.5207,"price_high":34.7688,"price_low":34.3377,"price_close":34.6399,"list_price":34.6399,"supply_units":29250,"supply_value":956902.62,"advancers":22,"decliners":8,"exec_n":65,"units":211,"desk_units":211,"holder_units":0,"notional":6576.18,"revenue":10331.96,"inventory_value":55760.2,"open":29.5976,"close":30.4551,"high":39.1831,"low":26.7902,"vwap":31.1667,"sold":300.471,"active":713,"inventory":1621.085,"quoted":1683.1657,"velocity":0.4214,"demand_index":0.1785,"sell_through":0.1854,"desk_pnl":-1954.69,"holder_pnl":0.0,"profitable_rate":0.1846,"downside_rate":0.2,"exec_rate":0.08666666666666667},{"tick":7723,"closes_at":1791302400.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":26.2369,"cost_mean":33.037,"price_open":34.7172,"price_high":34.8773,"price_low":34.3738,"price_close":34.7021,"list_price":34.7021,"supply_units":23400,"supply_value":773059.45,"advancers":20,"decliners":10,"exec_n":52,"units":185,"desk_units":185,"holder_units":0,"notional":5931.84,"revenue":10256.37,"inventory_value":49983.45,"open":35.2302,"close":29.8752,"high":38.7998,"low":26.5212,"vwap":32.064,"sold":298.275,"active":666,"inventory":1451.832,"quoted":1544.0842,"velocity":0.4479,"demand_index":0.1932,"sell_through":0.2054,"desk_pnl":-1433.31,"holder_pnl":0.0,"profitable_rate":0.1923,"downside_rate":0.1346,"exec_rate":0.08666666666666667},{"tick":7724,"closes_at":1791309600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":26.9883,"cost_mean":32.953,"price_open":34.7216,"price_high":35.0831,"price_low":34.6557,"price_close":34.7395,"list_price":34.7395,"supply_units":17550,"supply_value":578319.56,"advancers":17,"decliners":13,"exec_n":42,"units":125,"desk_units":125,"holder_units":0,"notional":3969.19,"revenue":8945.93,"inventory_value":43089.52,"open":29.3412,"close":29.9758,"high":38.4206,"low":27.2498,"vwap":31.7535,"sold":259.832,"active":589,"inventory":1250.618,"quoted":1354.7405,"velocity":0.4411,"demand_index":0.1918,"sell_through":0.2078,"desk_pnl":-1347.81,"holder_pnl":0.0,"profitable_rate":0.0714,"downside_rate":0.2143,"exec_rate":0.09333333333333334},{"tick":7725,"closes_at":1791316800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":26.4752,"cost_mean":32.849,"price_open":34.704,"price_high":35.0326,"price_low":34.3175,"price_close":34.3847,"list_price":34.3847,"supply_units":17550,"supply_value":576505.22,"advancers":5,"decliners":25,"exec_n":47,"units":155,"desk_units":155,"holder_units":0,"notional":4914.99,"revenue":7422.17,"inventory_value":36690.8,"open":32.6644,"close":27.2127,"high":38.6763,"low":26.4752,"vwap":31.7096,"sold":215.881,"active":513,"inventory":1064.537,"quoted":1149.3542,"velocity":0.4208,"demand_index":0.1878,"sell_through":0.2028,"desk_pnl":-1255.76,"holder_pnl":0.0,"profitable_rate":0.2128,"downside_rate":0.1702,"exec_rate":0.10444444444444445},{"tick":7726,"closes_at":1791324000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":26.197,"cost_mean":32.477,"price_open":34.626,"price_high":34.6459,"price_low":33.9966,"price_close":34.194,"list_price":34.194,"supply_units":11700,"supply_value":379980.59,"advancers":5,"decliners":25,"exec_n":33,"units":112,"desk_units":112,"holder_units":0,"notional":3637.28,"revenue":6717.35,"inventory_value":31801.51,"open":27.0677,"close":37.2288,"high":37.4984,"low":26.197,"vwap":32.4757,"sold":195.165,"active":457,"inventory":921.856,"quoted":1012.273,"velocity":0.4271,"demand_index":0.1928,"sell_through":0.2117,"desk_pnl":-1580.15,"holder_pnl":0.0,"profitable_rate":0.1818,"downside_rate":0.2727,"exec_rate":0.11},{"tick":7727,"closes_at":1791331200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":26.0051,"cost_mean":32.507,"price_open":34.1509,"price_high":34.5783,"price_low":33.7348,"price_close":34.2856,"list_price":34.2856,"supply_units":11700,"supply_value":380335.67,"advancers":14,"decliners":16,"exec_n":31,"units":100,"desk_units":100,"holder_units":0,"notional":3137.01,"revenue":5914.35,"inventory_value":26784.38,"open":29.7994,"close":27.3836,"high":37.604,"low":26.2408,"vwap":31.3701,"sold":171.649,"active":396,"inventory":776.185,"quoted":863.4227,"velocity":0.4335,"demand_index":0.1988,"sell_through":0.2211,"desk_pnl":-644.28,"holder_pnl":0.0,"profitable_rate":0.2581,"downside_rate":0.0968,"exec_rate":0.10333333333333333},{"tick":7728,"closes_at":1791338400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":25.4334,"cost_mean":32.124,"price_open":34.1188,"price_high":34.2319,"price_low":33.6923,"price_close":34.0959,"list_price":34.0959,"supply_units":17550,"supply_value":563771.26,"advancers":10,"decliners":20,"exec_n":43,"units":152,"desk_units":152,"holder_units":0,"notional":4699.38,"revenue":4615.35,"inventory_value":22105.63,"open":27.6814,"close":30.7477,"high":38.0547,"low":26.1958,"vwap":30.917,"sold":134.019,"active":330,"inventory":641.662,"quoted":695.9351,"velocity":0.4061,"demand_index":0.1926,"sell_through":0.2089,"desk_pnl":-922.39,"holder_pnl":0.0,"profitable_rate":0.2558,"downside_rate":0.1395,"exec_rate":0.09555555555555556},{"tick":7729,"closes_at":1791345600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":25.2346,"cost_mean":32.151,"price_open":34.1539,"price_high":34.6771,"price_low":34.0981,"price_close":34.5824,"list_price":34.5824,"supply_units":17550,"supply_value":564254.14,"advancers":28,"decliners":2,"exec_n":38,"units":131,"desk_units":131,"holder_units":0,"notional":4145.87,"revenue":4045.53,"inventory_value":20904.51,"open":29.7246,"close":32.4942,"high":37.4845,"low":26.4717,"vwap":31.6479,"sold":118.323,"active":292,"inventory":609.656,"quoted":627.198,"velocity":0.4052,"demand_index":0.1887,"sell_through":0.1941,"desk_pnl":-1295.01,"holder_pnl":0.0,"profitable_rate":0.1053,"downside_rate":0.1842,"exec_rate":0.08444444444444445},{"tick":7730,"closes_at":1791352800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":25.5857,"cost_mean":32.543,"price_open":34.663,"price_high":34.7797,"price_low":34.3742,"price_close":34.4293,"list_price":34.4293,"supply_units":23400,"supply_value":761500.61,"advancers":11,"decliners":19,"exec_n":47,"units":158,"desk_units":158,"holder_units":0,"notional":4834.25,"revenue":3804.9,"inventory_value":20019.96,"open":30.3217,"close":29.0904,"high":37.8657,"low":26.2378,"vwap":30.5965,"sold":111.339,"active":278,"inventory":584.532,"quoted":606.0973,"velocity":0.4005,"demand_index":0.1837,"sell_through":0.1905,"desk_pnl":-664.95,"holder_pnl":0.0,"profitable_rate":0.4681,"downside_rate":0.0638,"exec_rate":0.07833333333333334},{"tick":7731,"closes_at":1791360000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":24.6831,"cost_mean":31.929,"price_open":34.2959,"price_high":34.4396,"price_low":33.6577,"price_close":33.9712,"list_price":33.9712,"supply_units":29250,"supply_value":933932.67,"advancers":1,"decliners":29,"exec_n":65,"units":245,"desk_units":245,"holder_units":0,"notional":7443.13,"revenue":4127.48,"inventory_value":20334.18,"open":27.6949,"close":27.5674,"high":37.4855,"low":24.7065,"vwap":30.3801,"sold":120.44,"active":272,"inventory":591.613,"quoted":610.8671,"velocity":0.4428,"demand_index":0.1972,"sell_through":0.2036,"desk_pnl":-1572.84,"holder_pnl":0.0,"profitable_rate":0.3538,"downside_rate":0.0769,"exec_rate":0.08666666666666667},{"tick":7732,"closes_at":1791367200.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":24.5057,"cost_mean":31.667,"price_open":33.8838,"price_high":34.1809,"price_low":33.6223,"price_close":33.8654,"list_price":33.8654,"supply_units":35100,"supply_value":1111512.78,"advancers":17,"decliners":13,"exec_n":86,"units":284,"desk_units":284,"holder_units":0,"notional":8506.86,"revenue":4427.81,"inventory_value":23673.75,"open":26.7911,"close":34.1391,"high":37.831,"low":24.9582,"vwap":29.9537,"sold":129.108,"active":289,"inventory":690.712,"quoted":683.8897,"velocity":0.4467,"demand_index":0.1888,"sell_through":0.1869,"desk_pnl":-2100.38,"holder_pnl":0.0,"profitable_rate":0.2326,"downside_rate":0.1395,"exec_rate":0.09555555555555556},{"tick":7733,"closes_at":1791374400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":23.7922,"cost_mean":31.21,"price_open":33.9127,"price_high":34.15,"price_low":33.4914,"price_close":34.0692,"list_price":34.0692,"supply_units":40950,"supply_value":1278049.83,"advancers":27,"decliners":3,"exec_n":106,"units":350,"desk_units":350,"holder_units":0,"notional":10236.82,"revenue":5497.12,"inventory_value":27896.48,"open":31.0345,"close":30.6523,"high":36.8045,"low":24.2911,"vwap":29.2481,"sold":160.746,"active":325,"inventory":818.055,"quoted":775.4057,"velocity":0.4946,"demand_index":0.2073,"sell_through":0.1965,"desk_pnl":-2015.98,"holder_pnl":0.0,"profitable_rate":0.2736,"downside_rate":0.2075,"exec_rate":0.10095238095238095},{"tick":7734,"closes_at":1791381600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":23.9876,"cost_mean":31.722,"price_open":34.1507,"price_high":34.8054,"price_low":34.0811,"price_close":34.6274,"list_price":34.6274,"supply_units":46800,"supply_value":1484588.69,"advancers":30,"decliners":0,"exec_n":115,"units":375,"desk_units":375,"holder_units":0,"notional":11304.74,"revenue":5765.37,"inventory_value":33407.65,"open":28.1107,"close":36.0596,"high":38.2284,"low":24.3632,"vwap":30.146,"sold":169.72,"active":388,"inventory":984.973,"quoted":924.6166,"velocity":0.4374,"demand_index":0.1836,"sell_through":0.1723,"desk_pnl":-1810.13,"holder_pnl":0.0,"profitable_rate":0.3304,"downside_rate":0.1565,"exec_rate":0.09583333333333334},{"tick":7735,"closes_at":1791388800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":23.8504,"cost_mean":31.754,"price_open":34.688,"price_high":34.9099,"price_low":34.2352,"price_close":34.3779,"list_price":34.3779,"supply_units":52650,"supply_value":1671855.78,"advancers":5,"decliners":25,"exec_n":104,"units":346,"desk_units":346,"holder_units":0,"notional":10201.38,"revenue":8472.29,"inventory_value":39517.63,"open":26.2298,"close":28.5352,"high":37.2525,"low":24.5376,"vwap":29.4837,"sold":248.913,"active":458,"inventory":1161.497,"quoted":1085.0892,"velocity":0.5435,"demand_index":0.2294,"sell_through":0.2143,"desk_pnl":-1114.74,"holder_pnl":0.0,"profitable_rate":0.4712,"downside_rate":0.1058,"exec_rate":0.07703703703703704},{"tick":7736,"closes_at":1791396000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":23.6333,"cost_mean":31.665,"price_open":34.3579,"price_high":35.0895,"price_low":34.3041,"price_close":35.0128,"list_price":35.0128,"supply_units":58500,"supply_value":1852377.58,"advancers":30,"decliners":0,"exec_n":120,"units":373,"desk_units":373,"holder_units":0,"notional":10934.95,"revenue":9374.53,"inventory_value":42549.84,"open":24.4895,"close":25.4401,"high":39.2797,"low":23.8192,"vwap":29.3162,"sold":274.888,"active":515,"inventory":1245.584,"quoted":1220.998,"velocity":0.5338,"demand_index":0.2251,"sell_through":0.2207,"desk_pnl":-1480.03,"holder_pnl":0.0,"profitable_rate":0.4083,"downside_rate":0.1167,"exec_rate":0.08},{"tick":7737,"closes_at":1791403200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":23.6037,"cost_mean":31.582,"price_open":34.9993,"price_high":35.0986,"price_low":34.5422,"price_close":34.7273,"list_price":34.7273,"supply_units":64350,"supply_value":2032292.05,"advancers":5,"decliners":25,"exec_n":149,"units":511,"desk_units":511,"holder_units":0,"notional":15289.01,"revenue":10288.8,"inventory_value":45465.14,"open":28.1958,"close":28.779,"high":39.2291,"low":24.3061,"vwap":29.9198,"sold":301.057,"active":580,"inventory":1326.642,"quoted":1330.2468,"velocity":0.5191,"demand_index":0.2263,"sell_through":0.2269,"desk_pnl":-1414.11,"holder_pnl":0.0,"profitable_rate":0.4899,"downside_rate":0.1141,"exec_rate":0.0903030303030303},{"tick":7738,"closes_at":1791410400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":22.7614,"cost_mean":31.177,"price_open":34.6659,"price_high":34.7518,"price_low":34.3076,"price_close":34.4119,"list_price":34.4119,"supply_units":64350,"supply_value":2006241.13,"advancers":2,"decliners":28,"exec_n":146,"units":479,"desk_units":479,"holder_units":0,"notional":14250.54,"revenue":13039.44,"inventory_value":52099.64,"open":33.9385,"close":24.539,"high":37.9332,"low":22.9754,"vwap":29.7506,"sold":379.594,"active":659,"inventory":1511.666,"quoted":1523.8184,"velocity":0.576,"demand_index":0.2491,"sell_through":0.2511,"desk_pnl":-1536.84,"holder_pnl":0.0,"profitable_rate":0.3973,"downside_rate":0.137,"exec_rate":0.08848484848484849},{"tick":7739,"closes_at":1791417600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":22.1955,"cost_mean":30.809,"price_open":34.4855,"price_high":34.5621,"price_low":34.1556,"price_close":34.3788,"list_price":34.3788,"supply_units":64350,"supply_value":1982530.53,"advancers":12,"decliners":18,"exec_n":142,"units":504,"desk_units":504,"holder_units":0,"notional":14346.53,"revenue":14633.37,"inventory_value":55038.59,"open":29.2895,"close":28.5175,"high":36.773,"low":22.4548,"vwap":28.4653,"sold":424.372,"active":715,"inventory":1595.532,"quoted":1602.8796,"velocity":0.5935,"demand_index":0.2648,"sell_through":0.266,"desk_pnl":-313.49,"holder_pnl":0.0,"profitable_rate":0.5211,"downside_rate":0.1197,"exec_rate":0.08606060606060606},{"tick":7740,"closes_at":1791424800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":21.2575,"cost_mean":30.039,"price_open":34.2855,"price_high":34.3563,"price_low":33.7236,"price_close":33.786,"list_price":33.786,"supply_units":64350,"supply_value":1933037.32,"advancers":0,"decliners":30,"exec_n":119,"units":415,"desk_units":415,"holder_units":0,"notional":11748.38,"revenue":15825.01,"inventory_value":56534.66,"open":28.1072,"close":29.0927,"high":37.5927,"low":21.2575,"vwap":28.3093,"sold":459.546,"active":737,"inventory":1641.072,"quoted":1632.2139,"velocity":0.6235,"demand_index":0.2815,"sell_through":0.28,"desk_pnl":-774.74,"holder_pnl":0.0,"profitable_rate":0.479,"downside_rate":0.2269,"exec_rate":0.07212121212121213},{"tick":7741,"closes_at":1791432000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":20.6102,"cost_mean":29.804,"price_open":33.7354,"price_high":33.905,"price_low":33.5004,"price_close":33.8285,"list_price":33.8285,"supply_units":58500,"supply_value":1743523.76,"advancers":15,"decliners":15,"exec_n":116,"units":387,"desk_units":387,"holder_units":0,"notional":10696.48,"revenue":14254.24,"inventory_value":53066.18,"open":25.2083,"close":27.7418,"high":37.1102,"low":21.4385,"vwap":27.6395,"sold":415.791,"active":723,"inventory":1548.558,"quoted":1579.5716,"velocity":0.5751,"demand_index":0.2632,"sell_through":0.2685,"desk_pnl":-265.59,"holder_pnl":0.0,"profitable_rate":0.569,"downside_rate":0.1121,"exec_rate":0.07733333333333334},{"tick":7742,"closes_at":1791439200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":20.2224,"cost_mean":29.586,"price_open":33.6988,"price_high":33.9216,"price_low":33.566,"price_close":33.8499,"list_price":33.8499,"supply_units":58500,"supply_value":1730764.2,"advancers":13,"decliners":17,"exec_n":128,"units":419,"desk_units":419,"holder_units":0,"notional":11071.46,"revenue":14134.59,"inventory_value":50253.35,"open":23.92,"close":32.0568,"high":36.7629,"low":20.3004,"vwap":26.4235,"sold":414.666,"active":695,"inventory":1473.538,"quoted":1508.5615,"velocity":0.5966,"demand_index":0.2749,"sell_through":0.2814,"desk_pnl":-53.5,"holder_pnl":0.0,"profitable_rate":0.5938,"downside_rate":0.1406,"exec_rate":0.08533333333333333},{"tick":7743,"closes_at":1791446400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":19.9417,"cost_mean":29.168,"price_open":33.8881,"price_high":33.9085,"price_low":33.3781,"price_close":33.4399,"list_price":33.4399,"supply_units":52650,"supply_value":1535681.31,"advancers":3,"decliners":27,"exec_n":138,"units":452,"desk_units":452,"holder_units":0,"notional":12153.54,"revenue":14239.33,"inventory_value":48852.1,"open":35.6205,"close":26.1759,"high":37.7374,"low":19.9417,"vwap":26.8884,"sold":419.326,"active":686,"inventory":1438.37,"quoted":1437.2047,"velocity":0.6113,"demand_index":0.2918,"sell_through":0.2915,"desk_pnl":-416.68,"holder_pnl":0.0,"profitable_rate":0.5652,"downside_rate":0.1739,"exec_rate":0.10222222222222223},{"tick":7744,"closes_at":1791453600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":19.45,"cost_mean":28.813,"price_open":33.5762,"price_high":33.9834,"price_low":33.5697,"price_close":33.6964,"list_price":33.6964,"supply_units":46800,"supply_value":1348444.2,"advancers":27,"decliners":3,"exec_n":125,"units":415,"desk_units":415,"holder_units":0,"notional":10808.74,"revenue":14197.26,"inventory_value":48687.62,"open":23.6469,"close":28.4343,"high":37.4701,"low":19.466,"vwap":26.0452,"sold":419.691,"active":697,"inventory":1437.666,"quoted":1451.0297,"velocity":0.6021,"demand_index":0.2892,"sell_through":0.2919,"desk_pnl":215.62,"holder_pnl":0.0,"profitable_rate":0.576,"downside_rate":0.12,"exec_rate":0.10416666666666667},{"tick":7745,"closes_at":1791460800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":18.8628,"cost_mean":28.376,"price_open":33.5773,"price_high":33.7766,"price_low":33.4485,"price_close":33.7275,"list_price":33.7275,"supply_units":40950,"supply_value":1161984.9,"advancers":16,"decliners":14,"exec_n":130,"units":415,"desk_units":415,"holder_units":0,"notional":10523.34,"revenue":13676.21,"inventory_value":46962.06,"open":27.9197,"close":24.1616,"high":37.5318,"low":18.8986,"vwap":25.3574,"sold":405.354,"active":676,"inventory":1388.667,"quoted":1418.1732,"velocity":0.5996,"demand_index":0.2858,"sell_through":0.2919,"desk_pnl":169.15,"holder_pnl":0.0,"profitable_rate":0.5846,"downside_rate":0.1769,"exec_rate":0.12380952380952381},{"tick":7746,"closes_at":1791468000.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":18.4559,"cost_mean":28.399,"price_open":33.7119,"price_high":33.8137,"price_low":33.2716,"price_close":33.6895,"list_price":33.6895,"supply_units":35100,"supply_value":996791.54,"advancers":16,"decliners":14,"exec_n":98,"units":320,"desk_units":320,"holder_units":0,"notional":8462.35,"revenue":13084.39,"inventory_value":45829.02,"open":27.4844,"close":27.2809,"high":36.2762,"low":18.4559,"vwap":26.4448,"sold":388.329,"active":673,"inventory":1357.736,"quoted":1392.7759,"velocity":0.577,"demand_index":0.2788,"sell_through":0.286,"desk_pnl":-3.78,"holder_pnl":0.0,"profitable_rate":0.5408,"downside_rate":0.1429,"exec_rate":0.10888888888888888},{"tick":7747,"closes_at":1791475200.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":18.0804,"cost_mean":28.092,"price_open":33.6297,"price_high":34.0389,"price_low":33.5317,"price_close":33.7684,"list_price":33.7684,"supply_units":29250,"supply_value":821704.83,"advancers":22,"decliners":8,"exec_n":89,"units":305,"desk_units":305,"holder_units":0,"notional":7969.72,"revenue":11788.12,"inventory_value":41911.14,"open":18.7687,"close":30.5228,"high":37.5137,"low":18.7442,"vwap":26.1302,"sold":350.22,"active":627,"inventory":1244.351,"quoted":1263.6097,"velocity":0.5586,"demand_index":0.2772,"sell_through":0.2814,"desk_pnl":315.12,"holder_pnl":0.0,"profitable_rate":0.6292,"downside_rate":0.1461,"exec_rate":0.11866666666666667},{"tick":7748,"closes_at":1791482400.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":17.4702,"cost_mean":28.051,"price_open":33.815,"price_high":34.2845,"price_low":33.6944,"price_close":33.8949,"list_price":33.8949,"supply_units":23400,"supply_value":656390.96,"advancers":22,"decliners":8,"exec_n":69,"units":228,"desk_units":228,"holder_units":0,"notional":5749.97,"revenue":11610.17,"inventory_value":39440.7,"open":20.0397,"close":28.825,"high":37.7419,"low":18.3973,"vwap":25.2192,"sold":345.709,"active":599,"inventory":1171.221,"quoted":1204.874,"velocity":0.5771,"demand_index":0.2869,"sell_through":0.2952,"desk_pnl":381.37,"holder_pnl":0.0,"profitable_rate":0.6377,"downside_rate":0.1449,"exec_rate":0.115},{"tick":7749,"closes_at":1791489600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":17.6782,"cost_mean":27.984,"price_open":34.0414,"price_high":34.2801,"price_low":33.7261,"price_close":34.0541,"list_price":34.0541,"supply_units":17550,"supply_value":491116.26,"advancers":14,"decliners":16,"exec_n":60,"units":178,"desk_units":178,"holder_units":0,"notional":4443.23,"revenue":10839.29,"inventory_value":34828.3,"open":23.29,"close":28.1439,"high":34.7506,"low":17.684,"vwap":24.962,"sold":321.734,"active":544,"inventory":1031.819,"quoted":1065.9621,"velocity":0.5914,"demand_index":0.3018,"sell_through":0.3118,"desk_pnl":246.81,"holder_pnl":0.0,"profitable_rate":0.5833,"downside_rate":0.1333,"exec_rate":0.13333333333333333},{"tick":7750,"closes_at":1791496800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":16.2396,"cost_mean":27.225,"price_open":34.1438,"price_high":34.3231,"price_low":33.8221,"price_close":34.0091,"list_price":34.0091,"supply_units":17550,"supply_value":477795.22,"advancers":15,"decliners":15,"exec_n":59,"units":183,"desk_units":183,"holder_units":0,"notional":4500.46,"revenue":8051.78,"inventory_value":29321.56,"open":18.9456,"close":21.5275,"high":37.399,"low":16.882,"vwap":24.5927,"sold":238.503,"active":481,"inventory":866.968,"quoted":869.8287,"velocity":0.4958,"demand_index":0.2742,"sell_through":0.2751,"desk_pnl":563.75,"holder_pnl":0.0,"profitable_rate":0.5932,"downside_rate":0.0678,"exec_rate":0.13111111111111112},{"tick":7751,"closes_at":1791504000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":15.7161,"cost_mean":26.861,"price_open":34.1126,"price_high":34.5187,"price_low":33.7066,"price_close":34.3826,"list_price":34.3826,"supply_units":11700,"supply_value":314271.91,"advancers":25,"decliners":5,"exec_n":50,"units":131,"desk_units":131,"holder_units":0,"notional":3126.93,"revenue":6970.53,"inventory_value":26381.14,"open":17.6157,"close":31.1386,"high":34.7769,"low":16.7602,"vwap":23.8697,"sold":205.698,"active":439,"inventory":777.178,"quoted":777.373,"velocity":0.4686,"demand_index":0.2646,"sell_through":0.2647,"desk_pnl":-130.5,"holder_pnl":0.0,"profitable_rate":0.5,"downside_rate":0.26,"exec_rate":0.16666666666666666},{"tick":7752,"closes_at":1791511200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":16.0668,"cost_mean":27.678,"price_open":34.5132,"price_high":34.8013,"price_low":34.1136,"price_close":34.5799,"list_price":34.5799,"supply_units":11700,"supply_value":323831.61,"advancers":21,"decliners":9,"exec_n":53,"units":161,"desk_units":161,"holder_units":0,"notional":3858.75,"revenue":6393.3,"inventory_value":22597.44,"open":25.989,"close":30.7971,"high":36.7862,"low":16.0668,"vwap":23.9674,"sold":188.315,"active":378,"inventory":664.579,"quoted":629.8848,"velocity":0.4982,"demand_index":0.299,"sell_through":0.2834,"desk_pnl":385.62,"holder_pnl":0.0,"profitable_rate":0.6604,"downside_rate":0.1321,"exec_rate":0.17666666666666667},{"tick":7753,"closes_at":1791518400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":15.8481,"cost_mean":27.495,"price_open":34.725,"price_high":35.22,"price_low":34.4787,"price_close":34.9188,"list_price":34.9188,"supply_units":17550,"supply_value":482535.28,"advancers":27,"decliners":3,"exec_n":75,"units":196,"desk_units":196,"holder_units":0,"notional":4814.62,"revenue":4953.28,"inventory_value":20703.68,"open":34.7422,"close":18.842,"high":38.7528,"low":15.8481,"vwap":24.5644,"sold":145.496,"active":344,"inventory":606.782,"quoted":566.8563,"velocity":0.423,"demand_index":0.2567,"sell_through":0.2398,"desk_pnl":-82.26,"holder_pnl":0.0,"profitable_rate":0.4933,"downside_rate":0.12,"exec_rate":0.16666666666666666},{"tick":7754,"closes_at":1791525600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":14.9282,"cost_mean":27.209,"price_open":34.8976,"price_high":35.0834,"price_low":34.2088,"price_close":34.5794,"list_price":34.5794,"supply_units":17550,"supply_value":477511.9,"advancers":4,"decliners":26,"exec_n":97,"units":237,"desk_units":237,"holder_units":0,"notional":5832.46,"revenue":5740.5,"inventory_value":21321.58,"open":26.8455,"close":18.2003,"high":37.7313,"low":14.9282,"vwap":24.6095,"sold":167.349,"active":336,"inventory":620.207,"quoted":541.3928,"velocity":0.4981,"demand_index":0.3091,"sell_through":0.2698,"desk_pnl":-186.18,"holder_pnl":0.0,"profitable_rate":0.5258,"downside_rate":0.1546,"exec_rate":0.21555555555555556},{"tick":7755,"closes_at":1791532800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":14.7265,"cost_mean":26.562,"price_open":34.6487,"price_high":34.7215,"price_low":34.1947,"price_close":34.4219,"list_price":34.4219,"supply_units":23400,"supply_value":621558.97,"advancers":8,"decliners":22,"exec_n":138,"units":365,"desk_units":365,"holder_units":0,"notional":8461.0,"revenue":5541.33,"inventory_value":22969.99,"open":24.6347,"close":15.726,"high":36.8451,"low":14.8714,"vwap":23.1808,"sold":160.94,"active":366,"inventory":666.208,"quoted":570.1941,"velocity":0.4397,"demand_index":0.2823,"sell_through":0.2416,"desk_pnl":409.25,"holder_pnl":0.0,"profitable_rate":0.529,"downside_rate":0.0942,"exec_rate":0.23},{"tick":7756,"closes_at":1791540000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":14.0825,"cost_mean":26.396,"price_open":34.4383,"price_high":34.7198,"price_low":34.2739,"price_close":34.5709,"list_price":34.5709,"supply_units":29250,"supply_value":772094.47,"advancers":18,"decliners":12,"exec_n":193,"units":478,"desk_units":478,"holder_units":0,"notional":11368.03,"revenue":7032.52,"inventory_value":29329.64,"open":22.2424,"close":15.2939,"high":38.4116,"low":14.0825,"vwap":23.7825,"sold":204.31,"active":450,"inventory":851.282,"quoted":704.8225,"velocity":0.454,"demand_index":0.2899,"sell_through":0.24,"desk_pnl":173.75,"holder_pnl":0.0,"profitable_rate":0.4922,"downside_rate":0.1347,"exec_rate":0.25733333333333336},{"tick":7757,"closes_at":1791547200.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":13.8857,"cost_mean":26.854,"price_open":34.5524,"price_high":34.889,"price_low":34.4206,"price_close":34.7796,"list_price":34.7796,"supply_units":35100,"supply_value":942582.54,"advancers":23,"decliners":7,"exec_n":233,"units":553,"desk_units":553,"holder_units":0,"notional":13106.44,"revenue":8696.88,"inventory_value":38204.3,"open":27.9203,"close":19.0211,"high":39.9532,"low":13.8857,"vwap":23.7006,"sold":253.183,"active":577,"inventory":1110.499,"quoted":882.4412,"velocity":0.4388,"demand_index":0.2869,"sell_through":0.228,"desk_pnl":282.84,"holder_pnl":0.0,"profitable_rate":0.5279,"downside_rate":0.1545,"exec_rate":0.2588888888888889},{"tick":7758,"closes_at":1791554400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":13.197,"cost_mean":26.11,"price_open":34.6841,"price_high":34.8224,"price_low":34.2774,"price_close":34.3776,"list_price":34.3776,"supply_units":40950,"supply_value":1069215.56,"advancers":0,"decliners":30,"exec_n":265,"units":628,"desk_units":628,"holder_units":0,"notional":14017.98,"revenue":11989.0,"inventory_value":48106.05,"open":17.0787,"close":31.8887,"high":38.1235,"low":13.197,"vwap":22.3216,"sold":347.868,"active":740,"inventory":1394.073,"quoted":1091.8548,"velocity":0.4701,"demand_index":0.3186,"sell_through":0.2495,"desk_pnl":1403.32,"holder_pnl":0.0,"profitable_rate":0.5547,"downside_rate":0.1245,"exec_rate":0.2523809523809524},{"tick":7759,"closes_at":1791561600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":12.4108,"cost_mean":25.951,"price_open":34.4294,"price_high":34.5901,"price_low":34.069,"price_close":34.4891,"list_price":34.4891,"supply_units":46800,"supply_value":1214528.39,"advancers":20,"decliners":10,"exec_n":313,"units":748,"desk_units":748,"holder_units":0,"notional":16500.23,"revenue":15396.48,"inventory_value":57389.6,"open":19.5336,"close":14.7731,"high":38.4006,"low":12.4108,"vwap":22.0591,"sold":446.524,"active":918,"inventory":1662.605,"quoted":1299.1583,"velocity":0.4864,"demand_index":0.3437,"sell_through":0.2686,"desk_pnl":1905.65,"holder_pnl":0.0,"profitable_rate":0.5655,"downside_rate":0.1246,"exec_rate":0.2608333333333333},{"tick":7760,"closes_at":1791568800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":11.3521,"cost_mean":25.087,"price_open":34.3847,"price_high":34.4738,"price_low":33.9827,"price_close":34.2923,"list_price":34.2923,"supply_units":52650,"supply_value":1320822.29,"advancers":13,"decliners":17,"exec_n":362,"units":864,"desk_units":864,"holder_units":0,"notional":18104.85,"revenue":18291.66,"inventory_value":66830.97,"open":24.0078,"close":16.0148,"high":37.6148,"low":11.3521,"vwap":20.9547,"sold":531.765,"active":1106,"inventory":1941.85,"quoted":1504.9516,"velocity":0.4808,"demand_index":0.3533,"sell_through":0.2738,"desk_pnl":2470.2,"holder_pnl":0.0,"profitable_rate":0.5442,"downside_rate":0.105,"exec_rate":0.26814814814814814},{"tick":7761,"closes_at":1791576000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":11.1161,"cost_mean":25.101,"price_open":34.243,"price_high":34.6516,"price_low":34.065,"price_close":34.4178,"list_price":34.4178,"supply_units":58500,"supply_value":1468437.45,"advancers":19,"decliners":11,"exec_n":397,"units":939,"desk_units":939,"holder_units":0,"notional":20401.95,"revenue":21044.39,"inventory_value":77485.39,"open":13.4974,"close":15.8764,"high":38.2981,"low":11.1532,"vwap":21.7273,"sold":614.622,"active":1315,"inventory":2258.778,"quoted":1726.7076,"velocity":0.4674,"demand_index":0.356,"sell_through":0.2721,"desk_pnl":2148.65,"holder_pnl":0.0,"profitable_rate":0.5264,"downside_rate":0.1335,"exec_rate":0.26466666666666666},{"tick":7762,"closes_at":1791583200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":11.183,"cost_mean":25.261,"price_open":34.2959,"price_high":34.3705,"price_low":33.9637,"price_close":34.188,"list_price":34.188,"supply_units":64350,"supply_value":1625551.83,"advancers":4,"decliners":26,"exec_n":411,"units":990,"desk_units":990,"holder_units":0,"notional":20936.88,"revenue":23674.83,"inventory_value":87442.59,"open":24.3623,"close":22.1967,"high":37.7376,"low":11.5379,"vwap":21.1484,"sold":692.058,"active":1520,"inventory":2549.77,"quoted":1896.7256,"velocity":0.4553,"demand_index":0.3649,"sell_through":0.2714,"desk_pnl":3344.9,"holder_pnl":0.0,"profitable_rate":0.5888,"downside_rate":0.1095,"exec_rate":0.24909090909090909},{"tick":7763,"closes_at":1791590400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":10.7322,"cost_mean":24.933,"price_open":34.108,"price_high":34.3342,"price_low":33.8646,"price_close":34.0719,"list_price":34.0719,"supply_units":64350,"supply_value":1604460.15,"advancers":10,"decliners":20,"exec_n":416,"units":984,"desk_units":984,"holder_units":0,"notional":20255.76,"revenue":24994.5,"inventory_value":96217.7,"open":12.6705,"close":14.1383,"high":37.4492,"low":10.744,"vwap":20.5851,"sold":731.381,"active":1714,"inventory":2809.863,"quoted":2098.6062,"velocity":0.4267,"demand_index":0.3485,"sell_through":0.2603,"desk_pnl":3816.19,"holder_pnl":0.0,"profitable_rate":0.5889,"downside_rate":0.0889,"exec_rate":0.25212121212121213},{"tick":7764,"closes_at":1791597600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":10.6164,"cost_mean":24.832,"price_open":34.0593,"price_high":34.244,"price_low":33.8852,"price_close":33.9827,"list_price":33.9827,"supply_units":64350,"supply_value":1597924.67,"advancers":12,"decliners":18,"exec_n":401,"units":987,"desk_units":987,"holder_units":0,"notional":20534.03,"revenue":26688.88,"inventory_value":102810.85,"open":25.8903,"close":33.0017,"high":37.932,"low":10.6164,"vwap":20.8045,"sold":782.043,"active":1865,"inventory":3006.642,"quoted":2200.3393,"velocity":0.4193,"demand_index":0.3554,"sell_through":0.2601,"desk_pnl":4117.91,"holder_pnl":0.0,"profitable_rate":0.6035,"downside_rate":0.1421,"exec_rate":0.24303030303030304},{"tick":7765,"closes_at":1791604800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":9.9436,"cost_mean":24.312,"price_open":33.8928,"price_high":34.145,"price_low":33.7832,"price_close":34.1098,"list_price":34.1098,"supply_units":64350,"supply_value":1564502.61,"advancers":18,"decliners":12,"exec_n":418,"units":1032,"desk_units":1032,"holder_units":0,"notional":20657.03,"revenue":27212.06,"inventory_value":107134.09,"open":13.914,"close":16.3384,"high":37.1776,"low":9.9436,"vwap":20.0165,"sold":797.776,"active":1959,"inventory":3136.388,"quoted":2284.2988,"velocity":0.4072,"demand_index":0.3492,"sell_through":0.2544,"desk_pnl":5095.85,"holder_pnl":0.0,"profitable_rate":0.6029,"downside_rate":0.1124,"exec_rate":0.25333333333333335},{"tick":7766,"closes_at":1791612000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":9.7291,"cost_mean":24.358,"price_open":34.0185,"price_high":34.4457,"price_low":33.7651,"price_close":33.9257,"list_price":33.9257,"supply_units":58500,"supply_value":1424967.13,"advancers":3,"decliners":27,"exec_n":347,"units":892,"desk_units":892,"holder_units":0,"notional":17323.43,"revenue":31038.34,"inventory_value":111887.27,"open":13.1766,"close":11.9559,"high":37.1884,"low":9.7946,"vwap":19.4209,"sold":911.504,"active":2057,"inventory":3281.281,"quoted":2402.167,"velocity":0.4431,"demand_index":0.3795,"sell_through":0.2778,"desk_pnl":5546.58,"holder_pnl":0.0,"profitable_rate":0.6513,"downside_rate":0.121,"exec_rate":0.23133333333333334},{"tick":7767,"closes_at":1791619200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":9.2267,"cost_mean":23.546,"price_open":33.8562,"price_high":33.8562,"price_low":33.418,"price_close":33.5302,"list_price":33.5302,"supply_units":58500,"supply_value":1377455.18,"advancers":2,"decliners":28,"exec_n":360,"units":863,"desk_units":863,"holder_units":0,"notional":17138.32,"revenue":29211.28,"inventory_value":107848.66,"open":10.0631,"close":25.1813,"high":37.7278,"low":9.2267,"vwap":19.859,"sold":858.372,"active":2051,"inventory":3166.382,"quoted":2368.1435,"velocity":0.4185,"demand_index":0.3625,"sell_through":0.2711,"desk_pnl":3306.49,"holder_pnl":0.0,"profitable_rate":0.5583,"downside_rate":0.125,"exec_rate":0.24},{"tick":7768,"closes_at":1791626400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":9.3748,"cost_mean":23.704,"price_open":33.416,"price_high":34.0962,"price_low":33.3494,"price_close":33.8693,"list_price":33.8693,"supply_units":52650,"supply_value":1248029.99,"advancers":28,"decliners":2,"exec_n":349,"units":840,"desk_units":840,"holder_units":0,"notional":16425.38,"revenue":28170.95,"inventory_value":103858.69,"open":20.5965,"close":19.7667,"high":36.0717,"low":9.3748,"vwap":19.554,"sold":832.324,"active":2014,"inventory":3063.073,"quoted":2255.448,"velocity":0.4133,"demand_index":0.369,"sell_through":0.2717,"desk_pnl":4165.49,"holder_pnl":0.0,"profitable_rate":0.5931,"downside_rate":0.1089,"exec_rate":0.25851851851851854},{"tick":7769,"closes_at":1791633600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":9.2998,"cost_mean":24.082,"price_open":33.8898,"price_high":34.4864,"price_low":33.7567,"price_close":34.4502,"list_price":34.4502,"supply_units":46800,"supply_value":1127041.16,"advancers":30,"decliners":0,"exec_n":279,"units":660,"desk_units":660,"holder_units":0,"notional":13138.45,"revenue":28107.2,"inventory_value":99140.59,"open":35.6122,"close":12.6668,"high":37.8177,"low":9.2998,"vwap":19.9067,"sold":832.241,"active":1950,"inventory":2928.317,"quoted":2114.3941,"velocity":0.4268,"demand_index":0.3936,"sell_through":0.2842,"desk_pnl":3221.7,"holder_pnl":0.0,"profitable_rate":0.5986,"downside_rate":0.1254,"exec_rate":0.2325},{"tick":7770,"closes_at":1791640800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":9.9462,"cost_mean":24.7,"price_open":34.4779,"price_high":34.9879,"price_low":34.3861,"price_close":34.8739,"list_price":34.8739,"supply_units":40950,"supply_value":1011484.09,"advancers":30,"decliners":0,"exec_n":238,"units":594,"desk_units":594,"holder_units":0,"notional":11766.98,"revenue":23705.67,"inventory_value":88452.36,"open":16.9102,"close":22.3874,"high":38.1894,"low":9.9462,"vwap":19.8097,"sold":699.569,"active":1801,"inventory":2604.752,"quoted":1843.4064,"velocity":0.3884,"demand_index":0.3795,"sell_through":0.2686,"desk_pnl":3976.46,"holder_pnl":0.0,"profitable_rate":0.6723,"downside_rate":0.1218,"exec_rate":0.22666666666666666},{"tick":7771,"closes_at":1791648000.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":9.7063,"cost_mean":24.907,"price_open":34.8737,"price_high":35.0022,"price_low":34.6448,"price_close":34.9348,"list_price":34.9348,"supply_units":35100,"supply_value":874224.22,"advancers":12,"decliners":18,"exec_n":180,"units":442,"desk_units":442,"holder_units":0,"notional":9353.18,"revenue":20994.6,"inventory_value":80527.19,"open":15.3474,"close":20.95,"high":38.3273,"low":9.7063,"vwap":21.161,"sold":613.869,"active":1642,"inventory":2356.29,"quoted":1646.9151,"velocity":0.3739,"demand_index":0.3727,"sell_through":0.2605,"desk_pnl":2347.91,"holder_pnl":0.0,"profitable_rate":0.6333,"downside_rate":0.0667,"exec_rate":0.2},{"tick":7772,"closes_at":1791655200.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":9.9381,"cost_mean":24.729,"price_open":34.9221,"price_high":35.6064,"price_low":34.7065,"price_close":35.512,"list_price":35.512,"supply_units":29250,"supply_value":723335.24,"advancers":30,"decliners":0,"exec_n":164,"units":405,"desk_units":405,"holder_units":0,"notional":7915.77,"revenue":19278.47,"inventory_value":70042.05,"open":11.704,"close":19.3234,"high":40.9101,"low":9.9381,"vwap":19.5451,"sold":558.887,"active":1467,"inventory":2039.44,"quoted":1413.224,"velocity":0.381,"demand_index":0.3955,"sell_through":0.274,"desk_pnl":2882.9,"holder_pnl":0.0,"profitable_rate":0.6402,"downside_rate":0.1037,"exec_rate":0.21866666666666668},{"tick":7773,"closes_at":1791662400.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":10.4319,"cost_mean":25.338,"price_open":35.5922,"price_high":35.6881,"price_low":35.1375,"price_close":35.1892,"list_price":35.1892,"supply_units":23400,"supply_value":592900.92,"advancers":8,"decliners":22,"exec_n":124,"units":314,"desk_units":314,"holder_units":0,"notional":6735.79,"revenue":15472.89,"inventory_value":60710.37,"open":26.3792,"close":26.5847,"high":37.5473,"low":10.4319,"vwap":21.4516,"sold":444.787,"active":1287,"inventory":1757.087,"quoted":1163.4481,"velocity":0.3456,"demand_index":0.3823,"sell_through":0.2531,"desk_pnl":2138.91,"holder_pnl":0.0,"profitable_rate":0.7016,"downside_rate":0.129,"exec_rate":0.20666666666666667},{"tick":7774,"closes_at":1791669600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":10.6962,"cost_mean":25.003,"price_open":35.3593,"price_high":35.5914,"price_low":34.9499,"price_close":35.3159,"list_price":35.3159,"supply_units":17550,"supply_value":438810.56,"advancers":20,"decliners":10,"exec_n":92,"units":243,"desk_units":243,"holder_units":0,"notional":4968.43,"revenue":13283.41,"inventory_value":51821.58,"open":14.0631,"close":12.152,"high":39.0852,"low":10.8276,"vwap":20.4462,"sold":377.959,"active":1087,"inventory":1490.16,"quoted":961.2297,"velocity":0.3477,"demand_index":0.3932,"sell_through":0.2536,"desk_pnl":1988.44,"holder_pnl":0.0,"profitable_rate":0.7609,"downside_rate":0.0978,"exec_rate":0.20444444444444446},{"tick":7775,"closes_at":1791676800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":10.8791,"cost_mean":25.899,"price_open":35.3386,"price_high":35.9845,"price_low":35.1626,"price_close":35.6359,"list_price":35.6359,"supply_units":17550,"supply_value":454533.98,"advancers":24,"decliners":6,"exec_n":77,"units":198,"desk_units":198,"holder_units":0,"notional":3954.56,"revenue":12023.66,"inventory_value":43670.57,"open":33.1563,"close":14.9062,"high":38.7822,"low":11.1562,"vwap":19.9725,"sold":341.04,"active":932,"inventory":1252.847,"quoted":807.8837,"velocity":0.3659,"demand_index":0.4221,"sell_through":0.2722,"desk_pnl":1701.09,"holder_pnl":0.0,"profitable_rate":0.7143,"downside_rate":0.0519,"exec_rate":0.1711111111111111},{"tick":7776,"closes_at":1791684000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":10.6982,"cost_mean":25.404,"price_open":35.9447,"price_high":35.9563,"price_low":35.006,"price_close":35.226,"list_price":35.226,"supply_units":11700,"supply_value":297227.15,"advancers":2,"decliners":28,"exec_n":72,"units":182,"desk_units":182,"holder_units":0,"notional":3824.12,"revenue":9282.61,"inventory_value":34187.01,"open":28.0288,"close":12.8652,"high":36.0267,"low":10.966,"vwap":21.0116,"sold":261.653,"active":745,"inventory":974.849,"quoted":668.4076,"velocity":0.3512,"demand_index":0.3915,"sell_through":0.2684,"desk_pnl":1243.35,"holder_pnl":0.0,"profitable_rate":0.7222,"downside_rate":0.0833,"exec_rate":0.24},{"tick":7777,"closes_at":1791691200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":10.6727,"cost_mean":25.19,"price_open":35.3043,"price_high":35.7616,"price_low":34.9188,"price_close":35.5117,"list_price":35.5117,"supply_units":11700,"supply_value":294726.83,"advancers":23,"decliners":7,"exec_n":74,"units":195,"desk_units":195,"holder_units":0,"notional":4154.79,"revenue":8117.85,"inventory_value":27303.84,"open":16.1332,"close":29.3381,"high":39.0667,"low":10.6727,"vwap":21.3066,"sold":227.533,"active":592,"inventory":774.42,"quoted":512.9754,"velocity":0.3843,"demand_index":0.4436,"sell_through":0.2938,"desk_pnl":1144.45,"holder_pnl":0.0,"profitable_rate":0.6081,"downside_rate":0.1081,"exec_rate":0.24666666666666667},{"tick":7778,"closes_at":1791698400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":10.9393,"cost_mean":25.073,"price_open":35.6451,"price_high":35.8478,"price_low":35.302,"price_close":35.4571,"list_price":35.4571,"supply_units":17550,"supply_value":440025.18,"advancers":17,"decliners":13,"exec_n":101,"units":227,"desk_units":227,"holder_units":0,"notional":4502.32,"revenue":6559.38,"inventory_value":22920.0,"open":24.2154,"close":22.6205,"high":38.3634,"low":11.2604,"vwap":19.834,"sold":183.978,"active":473,"inventory":647.741,"quoted":404.8748,"velocity":0.389,"demand_index":0.4544,"sell_through":0.284,"desk_pnl":1471.4,"holder_pnl":0.0,"profitable_rate":0.6337,"downside_rate":0.0693,"exec_rate":0.22444444444444445},{"tick":7779,"closes_at":1791705600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":10.4989,"cost_mean":25.837,"price_open":35.5447,"price_high":35.808,"price_low":35.341,"price_close":35.6102,"list_price":35.6102,"supply_units":17550,"supply_value":453447.12,"advancers":21,"decliners":9,"exec_n":104,"units":243,"desk_units":243,"holder_units":0,"notional":5459.22,"revenue":6281.93,"inventory_value":22099.36,"open":29.4891,"close":15.2661,"high":38.8315,"low":11.5086,"vwap":22.4659,"sold":175.515,"active":437,"inventory":622.086,"quoted":378.4681,"velocity":0.4016,"demand_index":0.4638,"sell_through":0.2821,"desk_pnl":1037.23,"holder_pnl":0.0,"profitable_rate":0.6058,"downside_rate":0.1635,"exec_rate":0.2311111111111111},{"tick":7780,"closes_at":1791712800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":11.4333,"cost_mean":25.792,"price_open":35.7098,"price_high":36.1342,"price_low":35.5073,"price_close":35.627,"list_price":35.627,"supply_units":23400,"supply_value":603539.96,"advancers":15,"decliners":15,"exec_n":159,"units":366,"desk_units":366,"holder_units":0,"notional":7974.03,"revenue":6941.69,"inventory_value":22696.88,"open":16.5392,"close":13.8219,"high":39.5984,"low":11.7329,"vwap":21.787,"sold":194.267,"active":430,"inventory":637.511,"quoted":401.9267,"velocity":0.4518,"demand_index":0.4833,"sell_through":0.3047,"desk_pnl":1671.21,"holder_pnl":0.0,"profitable_rate":0.6038,"downside_rate":0.1132,"exec_rate":0.265},{"tick":7781,"closes_at":1791720000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":11.0888,"cost_mean":25.636,"price_open":35.658,"price_high":35.6863,"price_low":35.189,"price_close":35.3419,"list_price":35.3419,"supply_units":29250,"supply_value":749839.78,"advancers":1,"decliners":29,"exec_n":175,"units":432,"desk_units":432,"holder_units":0,"notional":9322.34,"revenue":9470.07,"inventory_value":27108.35,"open":26.8296,"close":12.9698,"high":38.5349,"low":11.0888,"vwap":21.5795,"sold":264.286,"active":476,"inventory":758.155,"quoted":491.8025,"velocity":0.5552,"demand_index":0.5374,"sell_through":0.3486,"desk_pnl":2377.33,"holder_pnl":0.0,"profitable_rate":0.6286,"downside_rate":0.1143,"exec_rate":0.23333333333333334},{"tick":7782,"closes_at":1791727200.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":11.5523,"cost_mean":25.214,"price_open":35.3142,"price_high":35.3704,"price_low":35.1153,"price_close":35.2088,"list_price":35.2088,"supply_units":35100,"supply_value":885016.95,"advancers":14,"decliners":16,"exec_n":222,"units":540,"desk_units":540,"holder_units":0,"notional":11394.47,"revenue":11516.75,"inventory_value":31947.56,"open":16.7585,"close":13.8844,"high":39.4194,"low":11.5523,"vwap":21.1009,"sold":323.155,"active":534,"inventory":897.99,"quoted":595.5563,"velocity":0.6052,"demand_index":0.5426,"sell_through":0.3599,"desk_pnl":3172.42,"holder_pnl":0.0,"profitable_rate":0.6532,"downside_rate":0.1261,"exec_rate":0.24666666666666667},{"tick":7783,"closes_at":1791734400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":11.5544,"cost_mean":25.697,"price_open":35.2036,"price_high":35.3457,"price_low":34.7482,"price_close":34.8045,"list_price":34.8045,"supply_units":40950,"supply_value":1052296.49,"advancers":1,"decliners":29,"exec_n":270,"units":632,"desk_units":632,"holder_units":0,"notional":13770.7,"revenue":13627.36,"inventory_value":38781.57,"open":19.3516,"close":23.5473,"high":38.997,"low":11.5544,"vwap":21.7891,"sold":385.002,"active":650,"inventory":1095.289,"quoted":767.7686,"velocity":0.5923,"demand_index":0.5015,"sell_through":0.3515,"desk_pnl":2930.08,"holder_pnl":0.0,"profitable_rate":0.637,"downside_rate":0.0926,"exec_rate":0.2571428571428571},{"tick":7784,"closes_at":1791741600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":11.7332,"cost_mean":25.072,"price_open":34.9145,"price_high":35.218,"price_low":34.5654,"price_close":35.1725,"list_price":35.1725,"supply_units":46800,"supply_value":1173358.44,"advancers":27,"decliners":3,"exec_n":329,"units":792,"desk_units":792,"holder_units":0,"notional":16550.05,"revenue":18613.36,"inventory_value":46622.87,"open":18.8665,"close":20.1054,"high":39.2769,"low":11.7332,"vwap":20.8965,"sold":529.842,"active":792,"inventory":1324.287,"quoted":918.9668,"velocity":0.669,"demand_index":0.5766,"sell_through":0.4001,"desk_pnl":4983.61,"holder_pnl":0.0,"profitable_rate":0.693,"downside_rate":0.1003,"exec_rate":0.27416666666666667},{"tick":7785,"closes_at":1791748800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":11.5738,"cost_mean":25.588,"price_open":35.1343,"price_high":35.1478,"price_low":34.5578,"price_close":34.6673,"list_price":34.6673,"supply_units":52650,"supply_value":1347198.16,"advancers":0,"decliners":30,"exec_n":330,"units":808,"desk_units":808,"holder_units":0,"notional":17440.64,"revenue":21503.23,"inventory_value":54864.72,"open":22.5074,"close":24.2812,"high":39.218,"low":11.5738,"vwap":21.585,"sold":616.688,"active":939,"inventory":1567.445,"quoted":1053.5573,"velocity":0.6567,"demand_index":0.5853,"sell_through":0.3934,"desk_pnl":4247.91,"holder_pnl":0.0,"profitable_rate":0.6485,"downside_rate":0.1394,"exec_rate":0.24444444444444444},{"tick":7786,"closes_at":1791756000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":12.2271,"cost_mean":26.032,"price_open":34.7762,"price_high":35.071,"price_low":34.4982,"price_close":34.9518,"list_price":34.9518,"supply_units":58500,"supply_value":1522863.7,"advancers":26,"decliners":4,"exec_n":357,"units":877,"desk_units":877,"holder_units":0,"notional":19441.76,"revenue":24930.45,"inventory_value":60546.24,"open":18.2673,"close":22.7137,"high":38.7427,"low":12.2767,"vwap":22.1685,"sold":718.598,"active":1080,"inventory":1736.487,"quoted":1205.5993,"velocity":0.6654,"demand_index":0.5961,"sell_through":0.4138,"desk_pnl":4696.23,"holder_pnl":0.0,"profitable_rate":0.6611,"downside_rate":0.1373,"exec_rate":0.238},{"tick":7787,"closes_at":1791763200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":12.2799,"cost_mean":26.029,"price_open":34.9889,"price_high":35.0997,"price_low":34.2284,"price_close":34.2386,"list_price":34.2386,"supply_units":64350,"supply_value":1674967.26,"advancers":0,"decliners":30,"exec_n":415,"units":1020,"desk_units":1020,"holder_units":0,"notional":23064.15,"revenue":26852.03,"inventory_value":64899.35,"open":25.4252,"close":15.6392,"high":38.855,"low":12.2799,"vwap":22.6119,"sold":773.801,"active":1174,"inventory":1861.888,"quoted":1255.9472,"velocity":0.6591,"demand_index":0.6161,"sell_through":0.4156,"desk_pnl":4761.83,"holder_pnl":0.0,"profitable_rate":0.6723,"downside_rate":0.1133,"exec_rate":0.2515151515151515},{"tick":7788,"closes_at":1791770400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":12.4836,"cost_mean":25.513,"price_open":34.3176,"price_high":34.3791,"price_low":34.0504,"price_close":34.1746,"list_price":34.1746,"supply_units":64350,"supply_value":1641738.68,"advancers":8,"decliners":22,"exec_n":462,"units":1096,"desk_units":1096,"holder_units":0,"notional":24428.18,"revenue":28629.4,"inventory_value":72330.04,"open":15.4481,"close":16.4321,"high":37.6821,"low":12.4866,"vwap":22.2885,"sold":824.477,"active":1315,"inventory":2076.485,"quoted":1359.9312,"velocity":0.627,"demand_index":0.6063,"sell_through":0.3971,"desk_pnl":5247.6,"holder_pnl":0.0,"profitable_rate":0.6905,"downside_rate":0.1082,"exec_rate":0.28},{"tick":7789,"closes_at":1791777600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":12.5736,"cost_mean":25.524,"price_open":34.2261,"price_high":34.3684,"price_low":33.9538,"price_close":34.0739,"list_price":34.0739,"supply_units":64350,"supply_value":1642458.15,"advancers":11,"decliners":19,"exec_n":405,"units":994,"desk_units":994,"holder_units":0,"notional":21941.59,"revenue":33386.46,"inventory_value":79146.61,"open":19.4736,"close":20.722,"high":38.5265,"low":12.5736,"vwap":22.074,"sold":973.021,"active":1461,"inventory":2294.669,"quoted":1469.6889,"velocity":0.666,"demand_index":0.6621,"sell_through":0.424,"desk_pnl":4928.43,"holder_pnl":0.0,"profitable_rate":0.6914,"downside_rate":0.1037,"exec_rate":0.24545454545454545},{"tick":7790,"closes_at":1791784800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":12.8056,"cost_mean":25.766,"price_open":34.0759,"price_high":34.2074,"price_low":33.7144,"price_close":33.8634,"list_price":33.8634,"supply_units":64350,"supply_value":1658041.29,"advancers":5,"decliners":25,"exec_n":380,"units":982,"desk_units":982,"holder_units":0,"notional":22157.01,"revenue":34003.84,"inventory_value":77737.35,"open":22.5494,"close":14.4443,"high":36.9289,"low":12.8056,"vwap":22.5631,"sold":995.714,"active":1514,"inventory":2264.679,"quoted":1441.5804,"velocity":0.6577,"demand_index":0.6907,"sell_through":0.4397,"desk_pnl":4452.32,"holder_pnl":0.0,"profitable_rate":0.6868,"downside_rate":0.1211,"exec_rate":0.23030303030303031},{"tick":7791,"closes_at":1791792000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":13.5673,"cost_mean":26.301,"price_open":33.963,"price_high":34.5091,"price_low":33.963,"price_close":34.257,"list_price":34.257,"supply_units":58500,"supply_value":1538586.77,"advancers":29,"decliners":1,"exec_n":348,"units":894,"desk_units":894,"holder_units":0,"notional":20644.42,"revenue":29701.96,"inventory_value":74837.3,"open":16.7359,"close":31.9582,"high":37.333,"low":13.5673,"vwap":23.0922,"sold":875.154,"active":1459,"inventory":2190.508,"quoted":1349.0449,"velocity":0.5998,"demand_index":0.6487,"sell_through":0.3995,"desk_pnl":3655.41,"holder_pnl":0.0,"profitable_rate":0.6782,"downside_rate":0.1236,"exec_rate":0.232},{"tick":7792,"closes_at":1791799200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":13.9337,"cost_mean":26.601,"price_open":34.1916,"price_high":34.3569,"price_low":33.8976,"price_close":33.9349,"list_price":33.9349,"supply_units":58500,"supply_value":1556154.82,"advancers":3,"decliners":27,"exec_n":340,"units":853,"desk_units":853,"holder_units":0,"notional":20030.69,"revenue":29195.08,"inventory_value":72779.05,"open":24.1781,"close":25.0453,"high":38.2513,"low":13.9337,"vwap":23.4826,"sold":858.803,"active":1428,"inventory":2129.293,"quoted":1312.9097,"velocity":0.6014,"demand_index":0.6541,"sell_through":0.4033,"desk_pnl":2819.7,"holder_pnl":0.0,"profitable_rate":0.6588,"downside_rate":0.15,"exec_rate":0.22666666666666666},{"tick":7793,"closes_at":1791806400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":14.4142,"cost_mean":26.648,"price_open":33.9163,"price_high":34.2177,"price_low":33.8084,"price_close":34.1299,"list_price":34.1299,"supply_units":52650,"supply_value":1402991.54,"advancers":19,"decliners":11,"exec_n":309,"units":779,"desk_units":779,"holder_units":0,"notional":18654.87,"revenue":26982.25,"inventory_value":69665.76,"open":19.1533,"close":21.654,"high":38.0432,"low":14.4142,"vwap":23.9472,"sold":794.821,"active":1388,"inventory":2043.912,"quoted":1246.1793,"velocity":0.5726,"demand_index":0.6378,"sell_through":0.3889,"desk_pnl":2724.94,"holder_pnl":0.0,"profitable_rate":0.6764,"downside_rate":0.1068,"exec_rate":0.2288888888888889},{"tick":7794,"closes_at":1791813600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":15.1467,"cost_mean":27.015,"price_open":34.1385,"price_high":34.4277,"price_low":33.9351,"price_close":34.024,"list_price":34.024,"supply_units":46800,"supply_value":1264281.82,"advancers":13,"decliners":17,"exec_n":243,"units":656,"desk_units":656,"holder_units":0,"notional":15944.89,"revenue":26740.3,"inventory_value":66167.52,"open":22.1711,"close":19.9346,"high":38.0677,"low":15.1467,"vwap":24.3062,"sold":790.905,"active":1339,"inventory":1945.964,"quoted":1235.6439,"velocity":0.5907,"demand_index":0.6401,"sell_through":0.4064,"desk_pnl":2335.37,"holder_pnl":0.0,"profitable_rate":0.679,"downside_rate":0.107,"exec_rate":0.2025},{"tick":7795,"closes_at":1791820800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":15.4723,"cost_mean":26.763,"price_open":33.9624,"price_high":34.0604,"price_low":33.499,"price_close":33.5529,"list_price":33.5529,"supply_units":40950,"supply_value":1095937.29,"advancers":1,"decliners":29,"exec_n":194,"units":536,"desk_units":536,"holder_units":0,"notional":13321.97,"revenue":24799.76,"inventory_value":58992.58,"open":17.5342,"close":29.9487,"high":37.7896,"low":15.9937,"vwap":24.8544,"sold":730.349,"active":1204,"inventory":1731.432,"quoted":1068.9831,"velocity":0.6066,"demand_index":0.6832,"sell_through":0.4218,"desk_pnl":1441.6,"holder_pnl":0.0,"profitable_rate":0.6546,"downside_rate":0.1237,"exec_rate":0.18476190476190477},{"tick":7796,"closes_at":1791828000.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":15.6602,"cost_mean":27.18,"price_open":33.5815,"price_high":33.793,"price_low":33.3499,"price_close":33.6154,"list_price":33.6154,"supply_units":35100,"supply_value":954006.23,"advancers":18,"decliners":12,"exec_n":159,"units":444,"desk_units":444,"holder_units":0,"notional":10897.33,"revenue":19910.11,"inventory_value":48801.07,"open":35.0511,"close":15.9104,"high":36.303,"low":15.9104,"vwap":24.5435,"sold":590.497,"active":1029,"inventory":1439.782,"quoted":848.3003,"velocity":0.5739,"demand_index":0.6961,"sell_through":0.4101,"desk_pnl":1450.92,"holder_pnl":0.0,"profitable_rate":0.6792,"downside_rate":0.1447,"exec_rate":0.17666666666666667},{"tick":7797,"closes_at":1791835200.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":16.2382,"cost_mean":27.84,"price_open":33.603,"price_high":34.0284,"price_low":33.4495,"price_close":33.5622,"list_price":33.5622,"supply_units":29250,"supply_value":814308.27,"advancers":17,"decliners":13,"exec_n":107,"units":319,"desk_units":319,"holder_units":0,"notional":8097.81,"revenue":16059.35,"inventory_value":40474.63,"open":18.279,"close":30.2075,"high":37.2935,"low":16.2382,"vwap":25.385,"sold":478.464,"active":864,"inventory":1196.922,"quoted":701.2394,"velocity":0.5538,"demand_index":0.6823,"sell_through":0.3997,"desk_pnl":900.78,"holder_pnl":0.0,"profitable_rate":0.6542,"downside_rate":0.1308,"exec_rate":0.14266666666666666},{"tick":7798,"closes_at":1791842400.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":16.6338,"cost_mean":27.688,"price_open":33.6362,"price_high":34.1101,"price_low":33.4513,"price_close":33.9689,"list_price":33.9689,"supply_units":23400,"supply_value":647889.41,"advancers":29,"decliners":1,"exec_n":90,"units":254,"desk_units":254,"holder_units":0,"notional":6183.52,"revenue":12059.2,"inventory_value":32167.51,"open":27.5664,"close":18.2411,"high":34.0801,"low":17.481,"vwap":24.3446,"sold":358.48,"active":706,"inventory":950.777,"quoted":534.4841,"velocity":0.5078,"demand_index":0.6707,"sell_through":0.377,"desk_pnl":925.13,"holder_pnl":0.0,"profitable_rate":0.7556,"downside_rate":0.0889,"exec_rate":0.15},{"tick":7799,"closes_at":1791849600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":17.0308,"cost_mean":28.063,"price_open":34.1198,"price_high":34.1696,"price_low":33.1546,"price_close":33.4347,"list_price":33.4347,"supply_units":17550,"supply_value":492498.42,"advancers":0,"decliners":30,"exec_n":60,"units":166,"desk_units":166,"holder_units":0,"notional":3943.26,"revenue":9586.88,"inventory_value":26072.96,"open":18.0939,"close":20.1303,"high":34.3417,"low":17.807,"vwap":23.7546,"sold":284.845,"active":577,"inventory":769.697,"quoted":421.925,"velocity":0.4937,"demand_index":0.6751,"sell_through":0.3701,"desk_pnl":644.93,"holder_pnl":0.0,"profitable_rate":0.7333,"downside_rate":0.1,"exec_rate":0.13333333333333333},{"tick":7800,"closes_at":1791856800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":17.7061,"cost_mean":28.126,"price_open":33.4453,"price_high":33.686,"price_low":33.1667,"price_close":33.4745,"list_price":33.4745,"supply_units":17550,"supply_value":493603.39,"advancers":21,"decliners":9,"exec_n":59,"units":172,"desk_units":172,"holder_units":0,"notional":4375.07,"revenue":7129.48,"inventory_value":19574.4,"open":28.6906,"close":23.8073,"high":37.0435,"low":18.1772,"vwap":25.4365,"sold":211.766,"active":451,"inventory":578.803,"quoted":313.7693,"velocity":0.4695,"demand_index":0.6749,"sell_through":0.3659,"desk_pnl":535.05,"holder_pnl":0.0,"profitable_rate":0.678,"downside_rate":0.1356,"exec_rate":0.13111111111111112},{"tick":7801,"closes_at":1791864000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":18.6848,"cost_mean":27.923,"price_open":33.4111,"price_high":34.0596,"price_low":33.0212,"price_close":33.5397,"list_price":33.5397,"supply_units":11700,"supply_value":326702.49,"advancers":12,"decliners":18,"exec_n":33,"units":102,"desk_units":102,"holder_units":0,"notional":2578.74,"revenue":5744.83,"inventory_value":15829.04,"open":21.9636,"close":22.0415,"high":34.4892,"low":19.1,"vwap":25.2817,"sold":171.77,"active":352,"inventory":470.013,"quoted":257.6946,"velocity":0.488,"demand_index":0.6666,"sell_through":0.3655,"desk_pnl":391.45,"holder_pnl":0.0,"profitable_rate":0.7879,"downside_rate":0.1515,"exec_rate":0.11},{"tick":7802,"closes_at":1791871200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":19.0608,"cost_mean":28.003,"price_open":33.3199,"price_high":33.6497,"price_low":32.8665,"price_close":33.6354,"list_price":33.6354,"supply_units":11700,"supply_value":327630.11,"advancers":19,"decliners":11,"exec_n":37,"units":109,"desk_units":109,"holder_units":0,"notional":2820.22,"revenue":4262.02,"inventory_value":11662.47,"open":22.7694,"close":27.469,"high":36.6599,"low":19.18,"vwap":25.8736,"sold":127.045,"active":264,"inventory":345.616,"quoted":178.4232,"velocity":0.4812,"demand_index":0.712,"sell_through":0.3676,"desk_pnl":212.75,"holder_pnl":0.0,"profitable_rate":0.7027,"downside_rate":0.1892,"exec_rate":0.12333333333333334},{"tick":7803,"closes_at":1791878400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":19.3104,"cost_mean":28.916,"price_open":33.6035,"price_high":33.8034,"price_low":33.076,"price_close":33.4491,"list_price":33.4491,"supply_units":17550,"supply_value":507472.91,"advancers":15,"decliners":15,"exec_n":45,"units":134,"desk_units":134,"holder_units":0,"notional":3549.5,"revenue":4236.3,"inventory_value":9551.55,"open":20.3572,"close":34.8786,"high":36.376,"low":20.3572,"vwap":26.4888,"sold":126.471,"active":203,"inventory":284.348,"quoted":168.007,"velocity":0.623,"demand_index":0.7528,"sell_through":0.4448,"desk_pnl":228.95,"holder_pnl":0.0,"profitable_rate":0.6222,"downside_rate":0.1778,"exec_rate":0.1},{"tick":7804,"closes_at":1791885600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":19.8911,"cost_mean":29.181,"price_open":33.5077,"price_high":34.1221,"price_low":33.1791,"price_close":33.7572,"list_price":33.7572,"supply_units":17550,"supply_value":512129.39,"advancers":25,"decliners":5,"exec_n":41,"units":123,"desk_units":123,"holder_units":0,"notional":3375.17,"revenue":3817.8,"inventory_value":8716.51,"open":34.8481,"close":25.7526,"high":36.0254,"low":19.9122,"vwap":27.4404,"sold":113.649,"active":165,"inventory":259.268,"quoted":167.3137,"velocity":0.6888,"demand_index":0.6793,"sell_through":0.4383,"desk_pnl":195.09,"holder_pnl":0.0,"profitable_rate":0.6098,"downside_rate":0.122,"exec_rate":0.09111111111111111},{"tick":7805,"closes_at":1791892800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":19.9026,"cost_mean":29.833,"price_open":33.7748,"price_high":34.5151,"price_low":33.6161,"price_close":34.3557,"list_price":34.3557,"supply_units":23400,"supply_value":698101.24,"advancers":28,"decliners":2,"exec_n":59,"units":192,"desk_units":192,"holder_units":0,"notional":5194.73,"revenue":4527.98,"inventory_value":8332.37,"open":25.0121,"close":22.3235,"high":36.1043,"low":21.0837,"vwap":27.0559,"sold":135.192,"active":153,"inventory":248.207,"quoted":175.7723,"velocity":0.8836,"demand_index":0.7691,"sell_through":0.5447,"desk_pnl":476.77,"holder_pnl":0.0,"profitable_rate":0.7627,"downside_rate":0.1864,"exec_rate":0.09833333333333333},{"tick":7806,"closes_at":1791900000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":21.4675,"cost_mean":30.412,"price_open":34.4467,"price_high":34.9762,"price_low":34.2673,"price_close":34.915,"list_price":34.915,"supply_units":29250,"supply_value":889545.44,"advancers":30,"decliners":0,"exec_n":69,"units":236,"desk_units":236,"holder_units":0,"notional":6628.23,"revenue":5716.6,"inventory_value":9873.02,"open":30.5458,"close":25.4149,"high":37.5868,"low":22.0097,"vwap":28.0857,"sold":168.078,"active":149,"inventory":290.785,"quoted":211.9557,"velocity":1.128,"demand_index":0.793,"sell_through":0.578,"desk_pnl":447.78,"holder_pnl":0.0,"profitable_rate":0.7101,"downside_rate":0.1739,"exec_rate":0.092},{"tick":7807,"closes_at":1791907200.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":22.589,"cost_mean":31.029,"price_open":35.0233,"price_high":35.1137,"price_low":34.5121,"price_close":34.6929,"list_price":34.6929,"supply_units":35100,"supply_value":1089134.3,"advancers":4,"decliners":26,"exec_n":78,"units":264,"desk_units":264,"holder_units":0,"notional":7684.36,"revenue":7115.31,"inventory_value":11883.2,"open":35.4194,"close":24.7354,"high":38.9322,"low":22.7484,"vwap":29.1074,"sold":205.755,"active":163,"inventory":344.707,"quoted":282.3439,"velocity":1.2623,"demand_index":0.7287,"sell_through":0.5969,"desk_pnl":363.65,"holder_pnl":0.0,"profitable_rate":0.641,"downside_rate":0.0897,"exec_rate":0.08666666666666667},{"tick":7808,"closes_at":1791914400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":22.3983,"cost_mean":30.758,"price_open":34.5994,"price_high":34.6191,"price_low":34.1277,"price_close":34.194,"list_price":34.194,"supply_units":40950,"supply_value":1259532.97,"advancers":1,"decliners":29,"exec_n":85,"units":284,"desk_units":284,"holder_units":0,"notional":8271.7,"revenue":9314.67,"inventory_value":13626.47,"open":24.4335,"close":29.9406,"high":38.4003,"low":23.1281,"vwap":29.1257,"sold":267.889,"active":179,"inventory":392.931,"quoted":338.6108,"velocity":1.4966,"demand_index":0.7911,"sell_through":0.6818,"desk_pnl":260.1,"holder_pnl":0.0,"profitable_rate":0.5647,"downside_rate":0.1176,"exec_rate":0.08095238095238096},{"tick":7809,"closes_at":1791921600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":22.5245,"cost_mean":30.28,"price_open":34.127,"price_high":34.2027,"price_low":33.5634,"price_close":33.8255,"list_price":33.8255,"supply_units":46800,"supply_value":1417117.64,"advancers":2,"decliners":28,"exec_n":106,"units":374,"desk_units":374,"holder_units":0,"notional":10633.34,"revenue":9220.58,"inventory_value":13900.44,"open":31.0768,"close":29.036,"high":37.3483,"low":23.0374,"vwap":28.4314,"sold":267.603,"active":180,"inventory":403.719,"quoted":330.7183,"velocity":1.4867,"demand_index":0.8092,"sell_through":0.6628,"desk_pnl":152.19,"holder_pnl":0.0,"profitable_rate":0.6132,"downside_rate":0.1981,"exec_rate":0.08833333333333333},{"tick":7810,"closes_at":1791928800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":22.7539,"cost_mean":31.039,"price_open":33.9123,"price_high":34.2328,"price_low":33.8549,"price_close":34.0931,"list_price":34.0931,"supply_units":52650,"supply_value":1634226.18,"advancers":23,"decliners":7,"exec_n":132,"units":428,"desk_units":428,"holder_units":0,"notional":12324.88,"revenue":11372.63,"inventory_value":17291.43,"open":31.048,"close":25.7842,"high":38.3168,"low":23.6609,"vwap":28.7964,"sold":334.963,"active":218,"inventory":509.095,"quoted":426.9613,"velocity":1.5365,"demand_index":0.7845,"sell_through":0.658,"desk_pnl":100.07,"holder_pnl":0.0,"profitable_rate":0.6364,"downside_rate":0.1364,"exec_rate":0.09777777777777778},{"tick":7811,"closes_at":1791936000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":23.0995,"cost_mean":31.213,"price_open":34.0394,"price_high":34.3861,"price_low":33.8866,"price_close":33.9367,"list_price":33.9367,"supply_units":58500,"supply_value":1825947.16,"advancers":11,"decliners":19,"exec_n":139,"units":470,"desk_units":470,"holder_units":0,"notional":13886.1,"revenue":12618.02,"inventory_value":20383.0,"open":27.4062,"close":36.2178,"high":38.2665,"low":23.8408,"vwap":29.5449,"sold":369.403,"active":269,"inventory":597.132,"quoted":503.2312,"velocity":1.3732,"demand_index":0.7341,"sell_through":0.6186,"desk_pnl":-368.3,"holder_pnl":0.0,"profitable_rate":0.5468,"downside_rate":0.1799,"exec_rate":0.09266666666666666},{"tick":7812,"closes_at":1791943200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":23.8006,"cost_mean":31.148,"price_open":33.9328,"price_high":34.1003,"price_low":33.6461,"price_close":33.9656,"list_price":33.9656,"supply_units":64350,"supply_value":2004376.36,"advancers":16,"decliners":14,"exec_n":146,"units":475,"desk_units":475,"holder_units":0,"notional":14270.5,"revenue":15196.81,"inventory_value":23611.83,"open":25.0868,"close":36.224,"high":37.8129,"low":23.8168,"vwap":30.0432,"sold":445.163,"active":305,"inventory":692.014,"quoted":600.6865,"velocity":1.4596,"demand_index":0.7411,"sell_through":0.6433,"desk_pnl":-658.63,"holder_pnl":0.0,"profitable_rate":0.4589,"downside_rate":0.1918,"exec_rate":0.08848484848484849},{"tick":7813,"closes_at":1791950400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":24.0791,"cost_mean":31.415,"price_open":33.8848,"price_high":33.9717,"price_low":33.6963,"price_close":33.813,"list_price":33.813,"supply_units":64350,"supply_value":2021568.28,"advancers":9,"decliners":21,"exec_n":171,"units":567,"desk_units":567,"holder_units":0,"notional":17225.26,"revenue":15392.25,"inventory_value":24497.04,"open":35.5577,"close":25.4171,"high":38.4863,"low":24.4664,"vwap":30.3797,"sold":452.107,"active":329,"inventory":719.85,"quoted":625.8509,"velocity":1.3742,"demand_index":0.7224,"sell_through":0.6281,"desk_pnl":-920.72,"holder_pnl":0.0,"profitable_rate":0.4678,"downside_rate":0.193,"exec_rate":0.10363636363636364},{"tick":7814,"closes_at":1791957600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":24.3225,"cost_mean":31.409,"price_open":33.8322,"price_high":34.1834,"price_low":33.6813,"price_close":33.9925,"list_price":33.9925,"supply_units":64350,"supply_value":2021169.6,"advancers":21,"decliners":9,"exec_n":174,"units":577,"desk_units":577,"holder_units":0,"notional":17364.95,"revenue":18292.91,"inventory_value":28235.44,"open":30.1547,"close":32.4566,"high":38.5318,"low":24.4314,"vwap":30.0952,"sold":538.838,"active":371,"inventory":831.125,"quoted":697.0129,"velocity":1.4524,"demand_index":0.7731,"sell_through":0.6483,"desk_pnl":-787.72,"holder_pnl":0.0,"profitable_rate":0.5,"downside_rate":0.1724,"exec_rate":0.10545454545454545},{"tick":7815,"closes_at":1791964800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":24.7396,"cost_mean":31.67,"price_open":33.7801,"price_high":34.1883,"price_low":33.7389,"price_close":33.948,"list_price":33.948,"supply_units":64350,"supply_value":2037960.44,"advancers":15,"decliners":15,"exec_n":183,"units":587,"desk_units":587,"holder_units":0,"notional":17768.05,"revenue":17954.69,"inventory_value":29347.41,"open":34.9573,"close":24.9903,"high":38.4677,"low":24.8137,"vwap":30.2693,"sold":528.801,"active":404,"inventory":864.287,"quoted":730.5311,"velocity":1.3089,"demand_index":0.7239,"sell_through":0.6118,"desk_pnl":-849.13,"holder_pnl":0.0,"profitable_rate":0.5082,"downside_rate":0.1257,"exec_rate":0.11090909090909092},{"tick":7816,"closes_at":1791972000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":24.552,"cost_mean":31.576,"price_open":33.9965,"price_high":34.0441,"price_low":33.481,"price_close":33.5929,"list_price":33.5929,"supply_units":58500,"supply_value":1847210.84,"advancers":2,"decliners":28,"exec_n":172,"units":550,"desk_units":550,"holder_units":0,"notional":16647.39,"revenue":18427.17,"inventory_value":31145.79,"open":34.785,"close":36.0397,"high":38.4729,"low":24.9233,"vwap":30.268,"sold":542.904,"active":440,"inventory":916.998,"quoted":754.0258,"velocity":1.2339,"demand_index":0.72,"sell_through":0.592,"desk_pnl":-708.3,"holder_pnl":0.0,"profitable_rate":0.5291,"downside_rate":0.1221,"exec_rate":0.11466666666666667},{"tick":7817,"closes_at":1791979200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":24.8762,"cost_mean":31.736,"price_open":33.5433,"price_high":34.0581,"price_low":33.5422,"price_close":33.7935,"list_price":33.7935,"supply_units":58500,"supply_value":1856563.04,"advancers":26,"decliners":4,"exec_n":193,"units":578,"desk_units":578,"holder_units":0,"notional":17595.46,"revenue":18496.63,"inventory_value":31169.55,"open":25.8239,"close":30.8389,"high":38.5121,"low":24.8762,"vwap":30.442,"sold":545.67,"active":461,"inventory":919.753,"quoted":770.5887,"velocity":1.1837,"demand_index":0.7081,"sell_through":0.5933,"desk_pnl":-1393.34,"holder_pnl":0.0,"profitable_rate":0.4767,"downside_rate":0.1554,"exec_rate":0.12866666666666668},{"tick":7818,"closes_at":1791986400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":24.8673,"cost_mean":31.653,"price_open":33.7042,"price_high":33.7532,"price_low":33.4491,"price_close":33.6115,"list_price":33.6115,"supply_units":52650,"supply_value":1666536.21,"advancers":2,"decliners":28,"exec_n":149,"units":489,"desk_units":489,"holder_units":0,"notional":14998.1,"revenue":18589.37,"inventory_value":31967.85,"open":32.2929,"close":26.8134,"high":37.4975,"low":25.5991,"vwap":30.671,"sold":549.276,"active":483,"inventory":943.899,"quoted":738.6418,"velocity":1.1372,"demand_index":0.7436,"sell_through":0.5819,"desk_pnl":-898.39,"holder_pnl":0.0,"profitable_rate":0.4564,"downside_rate":0.1342,"exec_rate":0.11037037037037037},{"tick":7819,"closes_at":1791993600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":25.2696,"cost_mean":31.46,"price_open":33.595,"price_high":33.7679,"price_low":33.2872,"price_close":33.6721,"list_price":33.6721,"supply_units":46800,"supply_value":1472306.45,"advancers":14,"decliners":16,"exec_n":135,"units":440,"desk_units":440,"holder_units":0,"notional":13514.59,"revenue":17376.44,"inventory_value":29388.99,"open":26.3888,"close":36.8572,"high":37.335,"low":25.2915,"vwap":30.715,"sold":514.547,"active":462,"inventory":869.87,"quoted":710.6048,"velocity":1.1137,"demand_index":0.7241,"sell_through":0.5915,"desk_pnl":-1239.27,"holder_pnl":0.0,"profitable_rate":0.4148,"downside_rate":0.163,"exec_rate":0.1125},{"tick":7820,"closes_at":1792000800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":25.2194,"cost_mean":31.783,"price_open":33.53,"price_high":34.0535,"price_low":33.4096,"price_close":33.952,"list_price":33.952,"supply_units":40950,"supply_value":1301523.89,"advancers":28,"decliners":2,"exec_n":118,"units":375,"desk_units":375,"holder_units":0,"notional":11348.57,"revenue":14517.8,"inventory_value":26277.5,"open":27.3587,"close":26.8553,"high":37.8123,"low":25.8011,"vwap":30.2629,"sold":432.309,"active":435,"inventory":781.629,"quoted":621.3906,"velocity":0.9938,"demand_index":0.6957,"sell_through":0.5531,"desk_pnl":-599.71,"holder_pnl":0.0,"profitable_rate":0.4831,"downside_rate":0.161,"exec_rate":0.11238095238095239},{"tick":7821,"closes_at":1792008000.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":25.5286,"cost_mean":32.137,"price_open":33.9468,"price_high":34.0658,"price_low":33.7287,"price_close":33.7422,"list_price":33.7422,"supply_units":35100,"supply_value":1128009.96,"advancers":9,"decliners":21,"exec_n":97,"units":334,"desk_units":334,"holder_units":0,"notional":10401.54,"revenue":12589.57,"inventory_value":23862.21,"open":27.4577,"close":33.5625,"high":37.6046,"low":26.5511,"vwap":31.1423,"sold":374.33,"active":398,"inventory":708.621,"quoted":538.3014,"velocity":0.9405,"demand_index":0.6954,"sell_through":0.5283,"desk_pnl":-730.56,"holder_pnl":0.0,"profitable_rate":0.3814,"downside_rate":0.1856,"exec_rate":0.10777777777777778},{"tick":7822,"closes_at":1792015200.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":25.1989,"cost_mean":31.579,"price_open":33.7931,"price_high":33.8716,"price_low":33.1013,"price_close":33.5296,"list_price":33.5296,"supply_units":29250,"supply_value":923679.24,"advancers":1,"decliners":29,"exec_n":87,"units":287,"desk_units":287,"holder_units":0,"notional":8791.01,"revenue":11736.63,"inventory_value":22020.94,"open":28.5565,"close":28.5504,"high":37.9624,"low":25.7005,"vwap":30.6307,"sold":347.165,"active":362,"inventory":651.281,"quoted":510.7968,"velocity":0.959,"demand_index":0.6797,"sell_through":0.533,"desk_pnl":-577.43,"holder_pnl":0.0,"profitable_rate":0.4368,"downside_rate":0.1379,"exec_rate":0.116},{"tick":7823,"closes_at":1792022400.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":25.3576,"cost_mean":31.872,"price_open":33.5057,"price_high":33.771,"price_low":33.1056,"price_close":33.6684,"list_price":33.6684,"supply_units":23400,"supply_value":745793.27,"advancers":22,"decliners":8,"exec_n":58,"units":204,"desk_units":204,"holder_units":0,"notional":6394.45,"revenue":10640.79,"inventory_value":19313.6,"open":31.7825,"close":34.3938,"high":38.0059,"low":25.731,"vwap":31.3454,"sold":316.402,"active":327,"inventory":573.786,"quoted":469.8346,"velocity":0.9676,"demand_index":0.6734,"sell_through":0.5514,"desk_pnl":-523.66,"holder_pnl":0.0,"profitable_rate":0.3966,"downside_rate":0.1379,"exec_rate":0.09666666666666666},{"tick":7824,"closes_at":1792029600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":25.0798,"cost_mean":31.603,"price_open":33.5587,"price_high":33.8241,"price_low":33.0366,"price_close":33.3941,"list_price":33.3941,"supply_units":17550,"supply_value":554637.57,"advancers":5,"decliners":25,"exec_n":59,"units":184,"desk_units":184,"holder_units":0,"notional":5536.7,"revenue":7391.86,"inventory_value":14838.56,"open":29.7762,"close":26.5808,"high":37.3283,"low":25.4817,"vwap":30.0907,"sold":220.134,"active":262,"inventory":441.498,"quoted":351.796,"velocity":0.8402,"demand_index":0.6257,"sell_through":0.4986,"desk_pnl":-311.65,"holder_pnl":0.0,"profitable_rate":0.5254,"downside_rate":0.1695,"exec_rate":0.13111111111111112},{"tick":7825,"closes_at":1792036800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":25.6175,"cost_mean":31.641,"price_open":33.1747,"price_high":34.0032,"price_low":33.1524,"price_close":33.606,"list_price":33.606,"supply_units":17550,"supply_value":555293.8,"advancers":24,"decliners":6,"exec_n":46,"units":144,"desk_units":144,"holder_units":0,"notional":4423.64,"revenue":6409.42,"inventory_value":13183.62,"open":28.9061,"close":36.5842,"high":36.5842,"low":26.0906,"vwap":30.7198,"sold":191.098,"active":236,"inventory":392.626,"quoted":302.0369,"velocity":0.8097,"demand_index":0.6327,"sell_through":0.4867,"desk_pnl":-380.0,"holder_pnl":0.0,"profitable_rate":0.3261,"downside_rate":0.2391,"exec_rate":0.10222222222222223},{"tick":7826,"closes_at":1792044000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":25.301,"cost_mean":32.284,"price_open":33.6349,"price_high":34.3073,"price_low":33.5386,"price_close":33.77,"list_price":33.77,"supply_units":11700,"supply_value":377724.98,"advancers":16,"decliners":14,"exec_n":30,"units":97,"desk_units":97,"holder_units":0,"notional":2972.75,"revenue":4868.13,"inventory_value":10685.93,"open":28.3383,"close":36.7825,"high":37.2157,"low":25.9192,"vwap":30.6469,"sold":144.549,"active":184,"inventory":317.38,"quoted":259.9576,"velocity":0.7856,"demand_index":0.556,"sell_through":0.4554,"desk_pnl":-292.04,"holder_pnl":0.0,"profitable_rate":0.4,"downside_rate":0.2333,"exec_rate":0.1},{"tick":7827,"closes_at":1792051200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":24.7534,"cost_mean":31.963,"price_open":33.6197,"price_high":34.26,"price_low":33.4204,"price_close":34.1693,"list_price":34.1693,"supply_units":11700,"supply_value":373964.84,"advancers":23,"decliners":7,"exec_n":31,"units":100,"desk_units":100,"holder_units":0,"notional":3174.19,"revenue":4459.73,"inventory_value":8685.58,"open":27.8842,"close":30.7874,"high":37.9059,"low":27.4287,"vwap":31.7419,"sold":131.981,"active":156,"inventory":257.342,"quoted":236.9435,"velocity":0.846,"demand_index":0.557,"sell_through":0.5129,"desk_pnl":-415.73,"holder_pnl":0.0,"profitable_rate":0.2903,"downside_rate":0.129,"exec_rate":0.10333333333333333},{"tick":7828,"closes_at":1792058400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":25.7732,"cost_mean":32.113,"price_open":34.0155,"price_high":34.4631,"price_low":33.7946,"price_close":34.1342,"list_price":34.1342,"supply_units":17550,"supply_value":563584.29,"advancers":23,"decliners":7,"exec_n":34,"units":123,"desk_units":123,"holder_units":0,"notional":3628.83,"revenue":3235.82,"inventory_value":7062.47,"open":31.2094,"close":29.3248,"high":37.3648,"low":26.721,"vwap":29.5027,"sold":95.227,"active":121,"inventory":208.361,"quoted":180.6386,"velocity":0.787,"demand_index":0.5272,"sell_through":0.457,"desk_pnl":-12.94,"holder_pnl":0.0,"profitable_rate":0.6471,"downside_rate":0.1765,"exec_rate":0.07555555555555556},{"tick":7829,"closes_at":1792065600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":25.7713,"cost_mean":32.297,"price_open":34.1362,"price_high":34.7184,"price_low":34.0453,"price_close":34.274,"list_price":34.274,"supply_units":17550,"supply_value":566813.41,"advancers":16,"decliners":14,"exec_n":51,"units":182,"desk_units":182,"holder_units":0,"notional":5749.69,"revenue":3697.9,"inventory_value":7787.49,"open":26.6007,"close":27.9332,"high":38.6032,"low":26.4847,"vwap":31.5917,"sold":108.183,"active":114,"inventory":228.134,"quoted":184.9654,"velocity":0.949,"demand_index":0.5849,"sell_through":0.4742,"desk_pnl":-357.06,"holder_pnl":0.0,"profitable_rate":0.4314,"downside_rate":0.0588,"exec_rate":0.11333333333333333},{"tick":7830,"closes_at":1792072800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":25.0119,"cost_mean":32.33,"price_open":34.3631,"price_high":34.6818,"price_low":33.9403,"price_close":34.0251,"list_price":34.0251,"supply_units":23400,"supply_value":756527.11,"advancers":5,"decliners":25,"exec_n":45,"units":162,"desk_units":162,"holder_units":0,"notional":4967.39,"revenue":4870.09,"inventory_value":10240.91,"open":29.0164,"close":28.045,"high":37.3963,"low":25.5782,"vwap":30.6629,"sold":141.054,"active":134,"inventory":297.361,"quoted":260.3391,"velocity":1.0526,"demand_index":0.5418,"sell_through":0.4744,"desk_pnl":-275.67,"holder_pnl":0.0,"profitable_rate":0.4889,"downside_rate":0.1111,"exec_rate":0.075},{"tick":7831,"closes_at":1792080000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":24.9646,"cost_mean":31.697,"price_open":34.2021,"price_high":34.2679,"price_low":33.6451,"price_close":33.9997,"list_price":33.9997,"supply_units":29250,"supply_value":927145.91,"advancers":9,"decliners":21,"exec_n":68,"units":228,"desk_units":228,"holder_units":0,"notional":7061.27,"revenue":5811.27,"inventory_value":10767.0,"open":32.3288,"close":35.3808,"high":38.4229,"low":25.1448,"vwap":30.9705,"sold":168.04,"active":147,"inventory":312.307,"quoted":305.3392,"velocity":1.1431,"demand_index":0.5503,"sell_through":0.5381,"desk_pnl":-503.81,"holder_pnl":0.0,"profitable_rate":0.3824,"downside_rate":0.1471,"exec_rate":0.09066666666666667},{"tick":7832,"closes_at":1792087200.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":24.2574,"cost_mean":31.719,"price_open":34.0277,"price_high":34.2268,"price_low":33.5423,"price_close":33.7391,"list_price":33.7391,"supply_units":35100,"supply_value":1113321.2,"advancers":5,"decliners":25,"exec_n":71,"units":223,"desk_units":223,"holder_units":0,"notional":6882.17,"revenue":5947.85,"inventory_value":12605.66,"open":29.4462,"close":30.3626,"high":38.3275,"low":25.0392,"vwap":30.8617,"sold":172.962,"active":162,"inventory":367.769,"quoted":322.3715,"velocity":1.0677,"demand_index":0.5365,"sell_through":0.4703,"desk_pnl":-723.02,"holder_pnl":0.0,"profitable_rate":0.4225,"downside_rate":0.1549,"exec_rate":0.07888888888888888},{"tick":7833,"closes_at":1792094400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":23.9471,"cost_mean":31.299,"price_open":33.6977,"price_high":33.8077,"price_low":33.464,"price_close":33.5406,"list_price":33.5406,"supply_units":40950,"supply_value":1281711.11,"advancers":10,"decliners":20,"exec_n":94,"units":316,"desk_units":316,"holder_units":0,"notional":9401.36,"revenue":5819.73,"inventory_value":14095.17,"open":27.4794,"close":35.9743,"high":36.2044,"low":24.5358,"vwap":29.7511,"sold":170.394,"active":189,"inventory":413.136,"quoted":355.0887,"velocity":0.9016,"demand_index":0.4799,"sell_through":0.4124,"desk_pnl":-504.42,"holder_pnl":0.0,"profitable_rate":0.4574,"downside_rate":0.1489,"exec_rate":0.08952380952380952},{"tick":7834,"closes_at":1792101600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":23.7508,"cost_mean":31.009,"price_open":33.5309,"price_high":33.8673,"price_low":33.3738,"price_close":33.4964,"list_price":33.4964,"supply_units":46800,"supply_value":1451220.68,"advancers":12,"decliners":18,"exec_n":95,"units":322,"desk_units":322,"holder_units":0,"notional":9351.28,"revenue":8343.17,"inventory_value":18765.51,"open":32.3336,"close":25.3621,"high":37.5866,"low":23.8133,"vwap":29.0412,"sold":246.122,"active":237,"inventory":554.04,"quoted":475.0331,"velocity":1.0385,"demand_index":0.5181,"sell_through":0.4442,"desk_pnl":-265.12,"holder_pnl":0.0,"profitable_rate":0.4842,"downside_rate":0.1158,"exec_rate":0.07916666666666666},{"tick":7835,"closes_at":1792108800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":23.3669,"cost_mean":30.652,"price_open":33.5706,"price_high":33.7529,"price_low":33.0506,"price_close":33.1338,"list_price":33.1338,"supply_units":52650,"supply_value":1613820.23,"advancers":0,"decliners":30,"exec_n":114,"units":372,"desk_units":372,"holder_units":0,"notional":10902.09,"revenue":10041.37,"inventory_value":21077.97,"open":32.6973,"close":30.2741,"high":37.3726,"low":23.3669,"vwap":29.3067,"sold":297.281,"active":266,"inventory":624.523,"quoted":553.8766,"velocity":1.1176,"demand_index":0.5367,"sell_through":0.476,"desk_pnl":-804.31,"holder_pnl":0.0,"profitable_rate":0.4298,"downside_rate":0.1754,"exec_rate":0.08444444444444445},{"tick":7836,"closes_at":1792116000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":22.1839,"cost_mean":30.167,"price_open":33.1658,"price_high":33.4603,"price_low":33.1088,"price_close":33.278,"list_price":33.278,"supply_units":58500,"supply_value":1764776.77,"advancers":22,"decliners":8,"exec_n":111,"units":359,"desk_units":359,"holder_units":0,"notional":10267.0,"revenue":9649.16,"inventory_value":23286.59,"open":28.0932,"close":24.7637,"high":36.3636,"low":22.8313,"vwap":28.5989,"sold":287.038,"active":313,"inventory":693.242,"quoted":638.2536,"velocity":0.9171,"demand_index":0.4497,"sell_through":0.4141,"desk_pnl":-761.8,"holder_pnl":0.0,"profitable_rate":0.4595,"downside_rate":0.2162,"exec_rate":0.074},{"tick":7837,"closes_at":1792123200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":21.7766,"cost_mean":30.215,"price_open":33.1858,"price_high":33.7834,"price_low":33.1208,"price_close":33.6859,"list_price":33.6859,"supply_units":64350,"supply_value":1944328.79,"advancers":26,"decliners":4,"exec_n":155,"units":493,"desk_units":493,"holder_units":0,"notional":13953.35,"revenue":9724.04,"inventory_value":25539.22,"open":24.6679,"close":33.1143,"high":38.0405,"low":21.7766,"vwap":28.3029,"sold":290.967,"active":358,"inventory":763.205,"quoted":692.2516,"velocity":0.8128,"demand_index":0.4203,"sell_through":0.3812,"desk_pnl":-554.06,"holder_pnl":0.0,"profitable_rate":0.5226,"downside_rate":0.1355,"exec_rate":0.09393939393939393},{"tick":7838,"closes_at":1792130400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":21.8548,"cost_mean":30.544,"price_open":33.7643,"price_high":34.0577,"price_low":33.7067,"price_close":33.8471,"list_price":33.8471,"supply_units":64350,"supply_value":1965511.18,"advancers":23,"decliners":7,"exec_n":152,"units":480,"desk_units":480,"holder_units":0,"notional":13484.56,"revenue":12444.23,"inventory_value":32133.28,"open":25.2525,"close":25.2524,"high":37.9178,"low":22.7563,"vwap":28.0928,"sold":372.551,"active":427,"inventory":959.238,"quoted":818.0302,"velocity":0.8725,"demand_index":0.4554,"sell_through":0.3884,"desk_pnl":-169.77,"holder_pnl":0.0,"profitable_rate":0.5658,"downside_rate":0.1118,"exec_rate":0.09212121212121212},{"tick":7839,"closes_at":1792137600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":21.529,"cost_mean":30.117,"price_open":33.7324,"price_high":33.8382,"price_low":33.4266,"price_close":33.6256,"list_price":33.6256,"supply_units":64350,"supply_value":1938051.49,"advancers":6,"decliners":24,"exec_n":147,"units":474,"desk_units":474,"holder_units":0,"notional":13338.29,"revenue":13373.48,"inventory_value":35772.29,"open":30.3476,"close":37.8879,"high":37.8879,"low":22.2296,"vwap":28.1398,"sold":396.02,"active":494,"inventory":1060.057,"quoted":956.9061,"velocity":0.8017,"demand_index":0.4139,"sell_through":0.3736,"desk_pnl":-508.71,"holder_pnl":0.0,"profitable_rate":0.5442,"downside_rate":0.1837,"exec_rate":0.0890909090909091},{"tick":7840,"closes_at":1792144800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":21.1737,"cost_mean":30.093,"price_open":33.624,"price_high":33.9137,"price_low":33.5592,"price_close":33.7723,"list_price":33.7723,"supply_units":64350,"supply_value":1936485.92,"advancers":26,"decliners":4,"exec_n":153,"units":511,"desk_units":511,"holder_units":0,"notional":14420.68,"revenue":15129.08,"inventory_value":38106.01,"open":26.5019,"close":30.2647,"high":38.009,"low":21.3771,"vwap":28.2205,"sold":448.156,"active":539,"inventory":1130.024,"quoted":1027.8912,"velocity":0.8315,"demand_index":0.436,"sell_through":0.3966,"desk_pnl":-128.71,"holder_pnl":0.0,"profitable_rate":0.5425,"downside_rate":0.1307,"exec_rate":0.09272727272727273},{"tick":7841,"closes_at":1792152000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":20.851,"cost_mean":29.732,"price_open":33.6964,"price_high":34.0198,"price_low":33.6453,"price_close":34.008,"list_price":34.008,"supply_units":58500,"supply_value":1739306.27,"advancers":23,"decliners":7,"exec_n":155,"units":488,"desk_units":488,"holder_units":0,"notional":13263.34,"revenue":14253.45,"inventory_value":39837.59,"open":24.0022,"close":27.9162,"high":38.4335,"low":21.3607,"vwap":27.179,"sold":422.276,"active":567,"inventory":1180.29,"quoted":1108.7363,"velocity":0.7448,"demand_index":0.3809,"sell_through":0.3578,"desk_pnl":-82.21,"holder_pnl":0.0,"profitable_rate":0.5806,"downside_rate":0.1161,"exec_rate":0.10333333333333333},{"tick":7842,"closes_at":1792159200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":20.3624,"cost_mean":29.584,"price_open":33.9858,"price_high":34.3527,"price_low":33.9462,"price_close":34.1164,"list_price":34.1164,"supply_units":58500,"supply_value":1730635.53,"advancers":25,"decliners":5,"exec_n":189,"units":555,"desk_units":555,"holder_units":0,"notional":15336.01,"revenue":15336.11,"inventory_value":41822.39,"open":23.9708,"close":32.5566,"high":37.728,"low":21.3783,"vwap":27.6325,"sold":452.801,"active":601,"inventory":1235.901,"quoted":1159.3067,"velocity":0.7534,"demand_index":0.3906,"sell_through":0.3664,"desk_pnl":-236.4,"holder_pnl":0.0,"profitable_rate":0.545,"downside_rate":0.1534,"exec_rate":0.126},{"tick":7843,"closes_at":1792166400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":20.5188,"cost_mean":29.749,"price_open":34.0656,"price_high":34.4655,"price_low":34.0331,"price_close":34.3589,"list_price":34.3589,"supply_units":52650,"supply_value":1566259.85,"advancers":26,"decliners":4,"exec_n":187,"units":558,"desk_units":558,"holder_units":0,"notional":15330.49,"revenue":16231.0,"inventory_value":44993.36,"open":21.536,"close":22.5201,"high":38.542,"low":20.5188,"vwap":27.474,"sold":477.959,"active":661,"inventory":1325.1,"quoted":1216.273,"velocity":0.7231,"demand_index":0.393,"sell_through":0.3607,"desk_pnl":-323.69,"holder_pnl":0.0,"profitable_rate":0.5455,"downside_rate":0.0802,"exec_rate":0.1385185185185185},{"tick":7844,"closes_at":1792173600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":19.7578,"cost_mean":29.518,"price_open":34.3467,"price_high":34.5502,"price_low":33.9708,"price_close":33.9708,"list_price":33.9708,"supply_units":46800,"supply_value":1381449.01,"advancers":6,"decliners":24,"exec_n":177,"units":487,"desk_units":487,"holder_units":0,"notional":13431.32,"revenue":16010.42,"inventory_value":47252.12,"open":35.4,"close":26.4427,"high":38.7267,"low":20.0471,"vwap":27.5797,"sold":469.701,"active":707,"inventory":1386.604,"quoted":1262.2116,"velocity":0.6644,"demand_index":0.3721,"sell_through":0.3387,"desk_pnl":-911.31,"holder_pnl":0.0,"profitable_rate":0.4689,"downside_rate":0.1299,"exec_rate":0.1475},{"tick":7845,"closes_at":1792180800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":19.0674,"cost_mean":29.004,"price_open":33.9927,"price_high":34.4905,"price_low":33.8208,"price_close":34.3996,"list_price":34.3996,"supply_units":40950,"supply_value":1187698.94,"advancers":23,"decliners":7,"exec_n":153,"units":431,"desk_units":431,"holder_units":0,"notional":11734.42,"revenue":15334.57,"inventory_value":47416.11,"open":22.3425,"close":37.2657,"high":37.637,"low":19.1434,"vwap":27.226,"sold":448.805,"active":749,"inventory":1386.832,"quoted":1255.3866,"velocity":0.5992,"demand_index":0.3575,"sell_through":0.3236,"desk_pnl":-434.84,"holder_pnl":0.0,"profitable_rate":0.5098,"downside_rate":0.1569,"exec_rate":0.1457142857142857},{"tick":7846,"closes_at":1792188000.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":18.7342,"cost_mean":29.21,"price_open":34.3416,"price_high":34.8265,"price_low":34.2635,"price_close":34.7999,"list_price":34.7999,"supply_units":35100,"supply_value":1025266.23,"advancers":26,"decliners":4,"exec_n":154,"units":432,"desk_units":432,"holder_units":0,"notional":11503.0,"revenue":14925.04,"inventory_value":45970.21,"open":24.1408,"close":34.0624,"high":37.5897,"low":19.4712,"vwap":26.6273,"sold":436.125,"active":735,"inventory":1343.815,"quoted":1150.709,"velocity":0.5934,"demand_index":0.379,"sell_through":0.3245,"desk_pnl":146.47,"holder_pnl":0.0,"profitable_rate":0.526,"downside_rate":0.1234,"exec_rate":0.1711111111111111},{"tick":7847,"closes_at":1792195200.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":18.8471,"cost_mean":29.057,"price_open":34.7511,"price_high":35.0078,"price_low":34.6137,"price_close":34.8675,"list_price":34.8675,"supply_units":29250,"supply_value":849908.76,"advancers":20,"decliners":10,"exec_n":140,"units":374,"desk_units":374,"holder_units":0,"notional":9727.81,"revenue":14477.37,"inventory_value":45048.78,"open":19.6614,"close":20.7536,"high":38.0314,"low":18.8471,"vwap":26.0102,"sold":421.665,"active":739,"inventory":1312.593,"quoted":1127.3466,"velocity":0.5706,"demand_index":0.374,"sell_through":0.3212,"desk_pnl":-1.51,"holder_pnl":0.0,"profitable_rate":0.5643,"downside_rate":0.0857,"exec_rate":0.18666666666666668},{"tick":7848,"closes_at":1792202400.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":18.5285,"cost_mean":28.965,"price_open":34.7308,"price_high":35.283,"price_low":34.6899,"price_close":35.0692,"list_price":35.0692,"supply_units":23400,"supply_value":677781.76,"advancers":27,"decliners":3,"exec_n":108,"units":310,"desk_units":310,"holder_units":0,"notional":8055.33,"revenue":11935.1,"inventory_value":42705.29,"open":19.3797,"close":36.9955,"high":38.8691,"low":18.5994,"vwap":25.9849,"sold":346.355,"active":738,"inventory":1239.686,"quoted":1084.6772,"velocity":0.4693,"demand_index":0.3193,"sell_through":0.2794,"desk_pnl":142.0,"holder_pnl":0.0,"profitable_rate":0.5648,"downside_rate":0.1296,"exec_rate":0.18},{"tick":7849,"closes_at":1792209600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":17.6715,"cost_mean":28.644,"price_open":35.1065,"price_high":35.3637,"price_low":34.4367,"price_close":34.4367,"list_price":34.4367,"supply_units":17550,"supply_value":502702.37,"advancers":1,"decliners":29,"exec_n":89,"units":262,"desk_units":262,"holder_units":0,"notional":6994.66,"revenue":11611.49,"inventory_value":40826.59,"open":18.6067,"close":22.0855,"high":37.8568,"low":17.6715,"vwap":26.6972,"sold":335.483,"active":711,"inventory":1180.262,"quoted":1001.7796,"velocity":0.4718,"demand_index":0.3349,"sell_through":0.2842,"desk_pnl":139.68,"holder_pnl":0.0,"profitable_rate":0.6067,"downside_rate":0.1124,"exec_rate":0.19777777777777777},{"tick":7850,"closes_at":1792216800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":17.83,"cost_mean":28.371,"price_open":34.701,"price_high":35.1262,"price_low":34.3876,"price_close":34.5224,"list_price":34.5224,"supply_units":17550,"supply_value":497910.66,"advancers":19,"decliners":11,"exec_n":95,"units":248,"desk_units":248,"holder_units":0,"notional":6421.58,"revenue":10046.89,"inventory_value":37188.74,"open":30.938,"close":18.0381,"high":36.7654,"low":18.0381,"vwap":25.8935,"sold":289.466,"active":657,"inventory":1072.52,"quoted":894.5902,"velocity":0.4406,"demand_index":0.3236,"sell_through":0.2699,"desk_pnl":-22.37,"holder_pnl":0.0,"profitable_rate":0.5158,"downside_rate":0.1684,"exec_rate":0.2111111111111111},{"tick":7851,"closes_at":1792224000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":16.8164,"cost_mean":28.602,"price_open":34.564,"price_high":34.9324,"price_low":34.2866,"price_close":34.6516,"list_price":34.6516,"supply_units":11700,"supply_value":334647.29,"advancers":17,"decliners":13,"exec_n":63,"units":188,"desk_units":188,"holder_units":0,"notional":5042.39,"revenue":8618.61,"inventory_value":34368.14,"open":17.5627,"close":18.8886,"high":38.0865,"low":16.8164,"vwap":26.8212,"sold":247.915,"active":614,"inventory":990.554,"quoted":801.9868,"velocity":0.4038,"demand_index":0.3091,"sell_through":0.2503,"desk_pnl":-273.66,"holder_pnl":0.0,"profitable_rate":0.4286,"downside_rate":0.1587,"exec_rate":0.21},{"tick":7852,"closes_at":1792231200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":16.2819,"cost_mean":28.602,"price_open":34.6709,"price_high":35.2294,"price_low":34.4745,"price_close":34.8746,"list_price":34.8746,"supply_units":11700,"supply_value":334638.3,"advancers":19,"decliners":11,"exec_n":68,"units":165,"desk_units":165,"holder_units":0,"notional":4171.95,"revenue":8109.64,"inventory_value":30628.98,"open":31.0161,"close":17.6884,"high":38.5435,"low":16.2819,"vwap":25.2845,"sold":233.341,"active":549,"inventory":882.645,"quoted":729.91,"velocity":0.425,"demand_index":0.3197,"sell_through":0.2644,"desk_pnl":-149.35,"holder_pnl":0.0,"profitable_rate":0.5,"downside_rate":0.1618,"exec_rate":0.22666666666666666},{"tick":7853,"closes_at":1792238400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":15.9068,"cost_mean":27.76,"price_open":34.972,"price_high":35.5006,"price_low":34.8845,"price_close":34.9464,"list_price":34.9464,"supply_units":17550,"supply_value":487182.87,"advancers":23,"decliners":7,"exec_n":106,"units":262,"desk_units":262,"holder_units":0,"notional":6846.04,"revenue":6201.86,"inventory_value":26347.09,"open":23.4906,"close":23.951,"high":37.4575,"low":15.9068,"vwap":26.1299,"sold":178.115,"active":480,"inventory":758.477,"quoted":623.3612,"velocity":0.3711,"demand_index":0.2857,"sell_through":0.2348,"desk_pnl":-453.83,"holder_pnl":0.0,"profitable_rate":0.4528,"downside_rate":0.1321,"exec_rate":0.23555555555555555},{"tick":7854,"closes_at":1792245600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":15.2338,"cost_mean":27.204,"price_open":35.0198,"price_high":35.2424,"price_low":34.7707,"price_close":34.9068,"list_price":34.9068,"supply_units":17550,"supply_value":477436.08,"advancers":11,"decliners":19,"exec_n":113,"units":288,"desk_units":288,"holder_units":0,"notional":6993.77,"revenue":6117.56,"inventory_value":27907.42,"open":23.6867,"close":20.4556,"high":38.3441,"low":15.2338,"vwap":24.2839,"sold":175.507,"active":474,"inventory":800.644,"quoted":610.3957,"velocity":0.3703,"demand_index":0.2875,"sell_through":0.2192,"desk_pnl":378.12,"holder_pnl":0.0,"profitable_rate":0.5575,"downside_rate":0.0531,"exec_rate":0.2511111111111111},{"tick":7855,"closes_at":1792252800.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":15.1217,"cost_mean":27.422,"price_open":34.9455,"price_high":35.1721,"price_low":34.6192,"price_close":34.8726,"list_price":34.8726,"supply_units":23400,"supply_value":641673.05,"advancers":14,"decliners":16,"exec_n":141,"units":342,"desk_units":342,"holder_units":0,"notional":8293.06,"revenue":6540.41,"inventory_value":30516.22,"open":22.0463,"close":23.1684,"high":38.7589,"low":15.1217,"vwap":24.2487,"sold":187.722,"active":512,"inventory":874.842,"quoted":698.5032,"velocity":0.3666,"demand_index":0.2687,"sell_through":0.2146,"desk_pnl":-366.66,"holder_pnl":0.0,"profitable_rate":0.4539,"downside_rate":0.1277,"exec_rate":0.235},{"tick":7856,"closes_at":1792260000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":14.7399,"cost_mean":26.913,"price_open":34.9801,"price_high":35.2545,"price_low":34.6139,"price_close":34.6645,"list_price":34.6645,"supply_units":29250,"supply_value":787216.68,"advancers":8,"decliners":22,"exec_n":191,"units":476,"desk_units":476,"holder_units":0,"notional":11193.85,"revenue":7287.43,"inventory_value":34267.72,"open":27.5112,"close":24.1674,"high":37.6633,"low":14.7399,"vwap":23.5165,"sold":209.111,"active":552,"inventory":983.463,"quoted":782.3821,"velocity":0.3788,"demand_index":0.2673,"sell_through":0.2126,"desk_pnl":251.86,"holder_pnl":0.0,"profitable_rate":0.5079,"downside_rate":0.1571,"exec_rate":0.25466666666666665},{"tick":7857,"closes_at":1792267200.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":13.5245,"cost_mean":26.432,"price_open":34.5617,"price_high":34.7925,"price_low":34.2887,"price_close":34.564,"list_price":34.564,"supply_units":35100,"supply_value":927747.49,"advancers":9,"decliners":21,"exec_n":183,"units":476,"desk_units":476,"holder_units":0,"notional":10868.61,"revenue":10145.49,"inventory_value":42415.85,"open":15.4687,"close":20.1143,"high":38.1589,"low":13.5245,"vwap":22.8332,"sold":291.347,"active":649,"inventory":1218.005,"quoted":935.377,"velocity":0.4489,"demand_index":0.3115,"sell_through":0.2392,"desk_pnl":-37.15,"holder_pnl":0.0,"profitable_rate":0.4699,"downside_rate":0.1585,"exec_rate":0.20333333333333334},{"tick":7858,"closes_at":1792274400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":12.8623,"cost_mean":26.399,"price_open":34.6245,"price_high":34.8968,"price_low":34.4445,"price_close":34.756,"list_price":34.756,"supply_units":40950,"supply_value":1081029.53,"advancers":21,"decliners":9,"exec_n":193,"units":507,"desk_units":507,"holder_units":0,"notional":11647.53,"revenue":9123.44,"inventory_value":47916.39,"open":17.0894,"close":19.0123,"high":38.8284,"low":13.3993,"vwap":22.9734,"sold":263.148,"active":751,"inventory":1381.404,"quoted":1091.5889,"velocity":0.3504,"demand_index":0.2411,"sell_through":0.1905,"desk_pnl":-79.04,"holder_pnl":0.0,"profitable_rate":0.4922,"downside_rate":0.0829,"exec_rate":0.1838095238095238},{"tick":7859,"closes_at":1792281600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":12.6061,"cost_mean":25.716,"price_open":34.6677,"price_high":34.7692,"price_low":34.1591,"price_close":34.1822,"list_price":34.1822,"supply_units":46800,"supply_value":1203518.21,"advancers":0,"decliners":30,"exec_n":248,"units":628,"desk_units":628,"holder_units":0,"notional":13775.67,"revenue":10542.55,"inventory_value":55352.13,"open":18.0944,"close":14.7796,"high":38.5127,"low":12.6236,"vwap":21.9358,"sold":304.487,"active":853,"inventory":1596.849,"quoted":1263.9547,"velocity":0.357,"demand_index":0.2409,"sell_through":0.1907,"desk_pnl":-292.45,"holder_pnl":0.0,"profitable_rate":0.4476,"downside_rate":0.1129,"exec_rate":0.20666666666666667},{"tick":7860,"closes_at":1792288800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":11.3551,"cost_mean":25.165,"price_open":34.1541,"price_high":34.5017,"price_low":33.9194,"price_close":34.1723,"list_price":34.1723,"supply_units":52650,"supply_value":1324947.73,"advancers":15,"decliners":15,"exec_n":328,"units":812,"desk_units":812,"holder_units":0,"notional":17588.01,"revenue":11737.59,"inventory_value":65733.7,"open":13.1696,"close":14.7975,"high":37.7686,"low":11.9287,"vwap":21.6601,"sold":339.143,"active":1008,"inventory":1896.902,"quoted":1470.3724,"velocity":0.3365,"demand_index":0.2307,"sell_through":0.1788,"desk_pnl":-1604.93,"holder_pnl":0.0,"profitable_rate":0.4268,"downside_rate":0.125,"exec_rate":0.24296296296296296},{"tick":7861,"closes_at":1792296000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":10.9268,"cost_mean":25.181,"price_open":34.2796,"price_high":34.5895,"price_low":34.1413,"price_close":34.4588,"list_price":34.4588,"supply_units":58500,"supply_value":1473113.43,"advancers":29,"decliners":1,"exec_n":346,"units":845,"desk_units":845,"holder_units":0,"notional":18404.69,"revenue":14145.56,"inventory_value":81029.55,"open":29.0569,"close":19.7226,"high":39.1584,"low":10.9268,"vwap":21.7807,"sold":409.19,"active":1236,"inventory":2343.706,"quoted":1818.8518,"velocity":0.3311,"demand_index":0.225,"sell_through":0.1746,"desk_pnl":-1773.65,"holder_pnl":0.0,"profitable_rate":0.3873,"downside_rate":0.1243,"exec_rate":0.23066666666666666},{"tick":7862,"closes_at":1792303200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":11.1716,"cost_mean":25.126,"price_open":34.4394,"price_high":34.5893,"price_low":34.1446,"price_close":34.3686,"list_price":34.3686,"supply_units":64350,"supply_value":1616841.31,"advancers":16,"decliners":14,"exec_n":388,"units":931,"desk_units":931,"holder_units":0,"notional":20127.4,"revenue":14878.33,"inventory_value":94606.46,"open":29.5559,"close":32.0922,"high":38.634,"low":11.3811,"vwap":21.6191,"sold":430.299,"active":1461,"inventory":2738.627,"quoted":2133.4143,"velocity":0.2945,"demand_index":0.2017,"sell_through":0.1571,"desk_pnl":-1211.55,"holder_pnl":0.0,"profitable_rate":0.4072,"downside_rate":0.1289,"exec_rate":0.23515151515151514},{"tick":7863,"closes_at":1792310400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":11.0743,"cost_mean":25.576,"price_open":34.5457,"price_high":35.0408,"price_low":34.5096,"price_close":34.8261,"list_price":34.8261,"supply_units":64350,"supply_value":1645805.47,"advancers":29,"decliners":1,"exec_n":382,"units":940,"desk_units":940,"holder_units":0,"notional":20133.37,"revenue":17355.73,"inventory_value":110615.43,"open":29.9922,"close":20.343,"high":39.5865,"low":11.0743,"vwap":21.4185,"sold":501.117,"active":1721,"inventory":3200.263,"quoted":2498.3295,"velocity":0.2912,"demand_index":0.2006,"sell_through":0.1566,"desk_pnl":-303.93,"holder_pnl":0.0,"profitable_rate":0.4267,"downside_rate":0.0942,"exec_rate":0.2315151515151515},{"tick":7864,"closes_at":1792317600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":11.2774,"cost_mean":25.63,"price_open":35.0449,"price_high":35.3269,"price_low":34.867,"price_close":35.084,"list_price":35.084,"supply_units":64350,"supply_value":1649267.45,"advancers":27,"decliners":3,"exec_n":349,"units":855,"desk_units":855,"holder_units":0,"notional":18294.03,"revenue":17801.99,"inventory_value":123977.92,"open":22.3616,"close":25.9145,"high":36.9898,"low":11.4887,"vwap":21.3965,"sold":512.127,"active":1913,"inventory":3575.387,"quoted":2750.4886,"velocity":0.2677,"demand_index":0.1862,"sell_through":0.1432,"desk_pnl":-490.81,"holder_pnl":0.0,"profitable_rate":0.4097,"downside_rate":0.1146,"exec_rate":0.21151515151515152},{"tick":7865,"closes_at":1792324800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":10.9,"cost_mean":25.594,"price_open":35.1481,"price_high":35.1908,"price_low":34.8397,"price_close":34.9368,"list_price":34.9368,"supply_units":64350,"supply_value":1646952.01,"advancers":6,"decliners":24,"exec_n":348,"units":905,"desk_units":905,"holder_units":0,"notional":19528.01,"revenue":19843.16,"inventory_value":133606.42,"open":26.0936,"close":17.7871,"high":38.852,"low":10.9,"vwap":21.5779,"sold":568.22,"active":2061,"inventory":3839.649,"quoted":2956.6831,"velocity":0.2757,"demand_index":0.1922,"sell_through":0.148,"desk_pnl":128.13,"holder_pnl":0.0,"profitable_rate":0.4483,"downside_rate":0.1063,"exec_rate":0.2109090909090909},{"tick":7866,"closes_at":1792332000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":10.735,"cost_mean":25.248,"price_open":35.0041,"price_high":35.3654,"price_low":34.7472,"price_close":35.1456,"list_price":35.1456,"supply_units":58500,"supply_value":1477017.59,"advancers":25,"decliners":5,"exec_n":334,"units":787,"desk_units":787,"holder_units":0,"notional":16719.18,"revenue":22809.54,"inventory_value":142645.28,"open":11.2229,"close":29.9621,"high":40.2111,"low":10.735,"vwap":21.2442,"sold":651.982,"active":2220,"inventory":4089.213,"quoted":3246.5791,"velocity":0.2937,"demand_index":0.2008,"sell_through":0.1594,"desk_pnl":-1404.21,"holder_pnl":0.0,"profitable_rate":0.3862,"downside_rate":0.1257,"exec_rate":0.22266666666666668},{"tick":7867,"closes_at":1792339200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":10.5446,"cost_mean":24.806,"price_open":35.1685,"price_high":35.2349,"price_low":34.8517,"price_close":34.926,"list_price":34.926,"supply_units":58500,"supply_value":1451139.07,"advancers":3,"decliners":27,"exec_n":331,"units":840,"desk_units":840,"holder_units":0,"notional":17314.23,"revenue":23273.7,"inventory_value":144237.81,"open":14.9023,"close":12.541,"high":38.6085,"low":10.5446,"vwap":20.6122,"sold":663.705,"active":2334,"inventory":4125.647,"quoted":3320.2,"velocity":0.2844,"demand_index":0.1999,"sell_through":0.1609,"desk_pnl":-279.9,"holder_pnl":0.0,"profitable_rate":0.4139,"downside_rate":0.145,"exec_rate":0.22066666666666668},{"tick":7868,"closes_at":1792346400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":10.2014,"cost_mean":25.154,"price_open":34.7856,"price_high":35.2789,"price_low":34.6217,"price_close":35.088,"list_price":35.088,"supply_units":52650,"supply_value":1324363.5,"advancers":20,"decliners":10,"exec_n":296,"units":707,"desk_units":707,"holder_units":0,"notional":14608.44,"revenue":22663.81,"inventory_value":145696.95,"open":37.9078,"close":22.1496,"high":38.6103,"low":10.2014,"vwap":20.6626,"sold":644.737,"active":2383,"inventory":4157.926,"quoted":3396.8956,"velocity":0.2706,"demand_index":0.1898,"sell_through":0.1551,"desk_pnl":-1137.05,"holder_pnl":0.0,"profitable_rate":0.3851,"downside_rate":0.125,"exec_rate":0.21925925925925926},{"tick":7869,"closes_at":1792353600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":10.3372,"cost_mean":25.048,"price_open":35.1137,"price_high":35.429,"price_low":34.9146,"price_close":34.967,"list_price":34.967,"supply_units":46800,"supply_value":1172264.42,"advancers":15,"decliners":15,"exec_n":296,"units":724,"desk_units":724,"holder_units":0,"notional":14689.52,"revenue":21496.17,"inventory_value":140393.87,"open":34.0986,"close":14.4495,"high":39.0751,"low":10.3372,"vwap":20.2894,"sold":610.361,"active":2330,"inventory":4000.697,"quoted":3254.0305,"velocity":0.262,"demand_index":0.1876,"sell_through":0.1526,"desk_pnl":-291.73,"holder_pnl":0.0,"profitable_rate":0.4459,"downside_rate":0.0946,"exec_rate":0.24666666666666667},{"tick":7870,"closes_at":1792360800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":9.9885,"cost_mean":24.436,"price_open":35.0629,"price_high":35.2903,"price_low":34.5558,"price_close":34.7626,"list_price":34.7626,"supply_units":40950,"supply_value":1000647.56,"advancers":3,"decliners":27,"exec_n":259,"units":616,"desk_units":616,"holder_units":0,"notional":12479.63,"revenue":19837.2,"inventory_value":136699.81,"open":12.3876,"close":11.7201,"high":39.5376,"low":10.2286,"vwap":20.2591,"sold":561.967,"active":2263,"inventory":3885.368,"quoted":3123.8152,"velocity":0.2483,"demand_index":0.1799,"sell_through":0.1446,"desk_pnl":-736.47,"holder_pnl":0.0,"profitable_rate":0.3861,"downside_rate":0.112,"exec_rate":0.24666666666666667},{"tick":7871,"closes_at":1792368000.0,"recorded":true,"settled":false,"menu_n":900,"cost_floor":9.8247,"cost_mean":23.929,"price_open":34.6867,"price_high":34.9662,"price_low":34.2575,"price_close":34.3765,"list_price":34.3765,"supply_units":35100,"supply_value":839908.13,"advancers":3,"decliners":27,"exec_n":213,"units":506,"desk_units":506,"holder_units":0,"notional":10005.25,"revenue":17904.03,"inventory_value":130137.99,"open":15.3877,"close":29.7643,"high":37.9622,"low":10.2596,"vwap":19.7732,"sold":507.047,"active":2137,"inventory":3697.371,"quoted":2914.9963,"velocity":0.2373,"demand_index":0.1739,"sell_through":0.1371},{"tick":7872,"closes_at":1792375200.0,"recorded":true,"settled":false,"menu_n":750,"cost_floor":9.8747,"cost_mean":24.159,"price_open":34.3465,"price_high":34.8948,"price_low":34.3212,"price_close":34.7772,"list_price":34.7772,"supply_units":29250,"supply_value":706640.29,"advancers":27,"decliners":3,"exec_n":178,"units":420,"desk_units":420,"holder_units":0,"notional":8082.95,"revenue":18031.83,"inventory_value":121604.13,"open":10.8139,"close":13.1068,"high":37.5045,"low":9.9836,"vwap":19.2451,"sold":510.866,"active":2018,"inventory":3458.67,"quoted":2783.9805,"velocity":0.2532,"demand_index":0.1835,"sell_through":0.1477},{"tick":7873,"closes_at":1792382400.0,"recorded":true,"settled":false,"menu_n":600,"cost_floor":9.9121,"cost_mean":24.155,"price_open":34.7706,"price_high":34.8714,"price_low":34.2466,"price_close":34.4274,"list_price":34.4274,"supply_units":23400,"supply_value":565222.0,"advancers":0,"decliners":30,"exec_n":163,"units":391,"desk_units":391,"holder_units":0,"notional":7820.87,"revenue":15881.99,"inventory_value":110342.87,"open":28.2495,"close":19.3725,"high":37.8059,"low":9.9121,"vwap":20.0022,"sold":451.111,"active":1878,"inventory":3144.258,"quoted":2574.8413,"velocity":0.2402,"demand_index":0.1752,"sell_through":0.1435},{"tick":7874,"closes_at":1792389600.0,"recorded":true,"settled":false,"menu_n":450,"cost_floor":9.8164,"cost_mean":24.891,"price_open":34.3318,"price_high":35.0989,"price_low":34.2112,"price_close":34.8978,"list_price":34.8978,"supply_units":17550,"supply_value":436829.6,"advancers":25,"decliners":5,"exec_n":108,"units":272,"desk_units":272,"holder_units":0,"notional":5314.09,"revenue":14992.2,"inventory_value":100489.08,"open":23.0252,"close":15.1849,"high":36.96,"low":9.8164,"vwap":19.5371,"sold":426.871,"active":1733,"inventory":2870.293,"quoted":2334.7179,"velocity":0.2463,"demand_index":0.1828,"sell_through":0.1487},{"tick":7875,"closes_at":1792396800.0,"recorded":true,"settled":false,"menu_n":450,"cost_floor":9.7089,"cost_mean":24.883,"price_open":34.6529,"price_high":35.4272,"price_low":34.5323,"price_close":35.4191,"list_price":35.4191,"supply_units":17550,"supply_value":436704.36,"advancers":28,"decliners":2,"exec_n":125,"units":288,"desk_units":288,"holder_units":0,"notional":5876.24,"revenue":11811.41,"inventory_value":86702.88,"open":23.5476,"close":11.6406,"high":37.7961,"low":9.7089,"vwap":20.4036,"sold":336.942,"active":1516,"inventory":2482.045,"quoted":2033.1896,"velocity":0.2223,"demand_index":0.1657,"sell_through":0.1358},{"tick":7876,"closes_at":1792404000.0,"recorded":true,"settled":false,"menu_n":300,"cost_floor":10.1842,"cost_mean":24.478,"price_open":35.3815,"price_high":35.4419,"price_low":34.8158,"price_close":35.0915,"list_price":35.0915,"supply_units":11700,"supply_value":286389.1,"advancers":10,"decliners":20,"exec_n":83,"units":195,"desk_units":195,"holder_units":0,"notional":4117.79,"revenue":12978.35,"inventory_value":76837.0,"open":14.128,"close":13.8102,"high":38.2006,"low":10.3759,"vwap":21.1169,"sold":371.51,"active":1363,"inventory":2202.045,"quoted":1813.2659,"velocity":0.2726,"demand_index":0.2049,"sell_through":0.1687},{"tick":7877,"closes_at":1792411200.0,"recorded":true,"settled":false,"menu_n":300,"cost_floor":10.7483,"cost_mean":24.424,"price_open":35.1681,"price_high":35.7635,"price_low":34.9012,"price_close":35.4128,"list_price":35.4128,"supply_units":11700,"supply_value":285755.69,"advancers":25,"decliners":5,"exec_n":105,"units":236,"desk_units":236,"holder_units":0,"notional":4912.66,"revenue":9844.11,"inventory_value":63171.69,"open":26.8994,"close":14.6358,"high":37.4174,"low":11.3091,"vwap":20.8164,"sold":281.835,"active":1167,"inventory":1810.641,"quoted":1511.6768,"velocity":0.2415,"demand_index":0.1864,"sell_through":0.1557},{"tick":7878,"closes_at":1792418400.0,"recorded":true,"settled":false,"menu_n":450,"cost_floor":10.6473,"cost_mean":25.721,"price_open":35.3388,"price_high":35.8287,"price_low":35.0472,"price_close":35.4092,"list_price":35.4092,"supply_units":17550,"supply_value":451396.03,"advancers":11,"decliners":19,"exec_n":137,"units":313,"desk_units":313,"holder_units":0,"notional":7084.79,"revenue":7645.34,"inventory_value":54322.32,"open":24.4942,"close":17.7182,"high":38.9351,"low":10.6473,"vwap":22.6351,"sold":219.016,"active":1009,"inventory":1557.009,"quoted":1235.6273,"velocity":0.2171,"demand_index":0.1773,"sell_through":0.1407}]}