{"market":"h2","cluster":null,"current_tick":7879,"settlement_horizon_ticks":8,"basis":"executed trades only: sales are observed, demand is not","count":120,"rows":[{"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}]}