{"market":"h2","cluster":null,"current_tick":7879,"settlement_horizon_ticks":8,"basis":"executed trades only: sales are observed, demand is not","count":240,"rows":[{"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}]}