{"market":"m45","cluster":null,"current_tick":21013,"settlement_horizon_ticks":8,"basis":"executed trades only: sales are observed, demand is not","count":48,"rows":[{"tick":20963,"closes_at":1792292400.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":10.682,"cost_mean":24.785,"price_open":33.7852,"price_high":34.4314,"price_low":33.6939,"price_close":34.2279,"list_price":34.2279,"supply_units":64350,"supply_value":1594902.47,"advancers":30,"decliners":0,"exec_n":432,"units":940,"desk_units":940,"holder_units":0,"notional":19080.16,"revenue":21069.92,"inventory_value":77687.24,"open":27.3655,"close":16.0167,"high":38.5116,"low":10.682,"vwap":20.298,"sold":636.437,"active":1450,"inventory":2341.017,"quoted":1681.5469,"velocity":0.4389,"demand_index":0.3785,"sell_through":0.2719,"desk_pnl":4427.42,"holder_pnl":0.0,"profitable_rate":0.6458,"downside_rate":0.1134,"exec_rate":0.26181818181818184},{"tick":20964,"closes_at":1792295100.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":10.4491,"cost_mean":24.82,"price_open":34.3713,"price_high":34.7374,"price_low":34.2714,"price_close":34.3549,"list_price":34.3549,"supply_units":64350,"supply_value":1597177.78,"advancers":19,"decliners":11,"exec_n":430,"units":929,"desk_units":929,"holder_units":0,"notional":18846.16,"revenue":24302.89,"inventory_value":87834.19,"open":15.1404,"close":11.4548,"high":37.7697,"low":10.4491,"vwap":20.2865,"sold":726.285,"active":1659,"inventory":2621.825,"quoted":1865.3121,"velocity":0.4378,"demand_index":0.3894,"sell_through":0.277,"desk_pnl":4063.5,"holder_pnl":0.0,"profitable_rate":0.5953,"downside_rate":0.1093,"exec_rate":0.2606060606060606},{"tick":20965,"closes_at":1792297800.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":9.8682,"cost_mean":24.206,"price_open":34.5033,"price_high":34.511,"price_low":33.7643,"price_close":33.871,"list_price":33.871,"supply_units":64350,"supply_value":1557677.52,"advancers":1,"decliners":29,"exec_n":448,"units":937,"desk_units":937,"holder_units":0,"notional":19359.96,"revenue":27340.18,"inventory_value":93977.83,"open":16.7558,"close":16.5292,"high":37.7252,"low":10.4008,"vwap":20.6616,"sold":808.892,"active":1793,"inventory":2782.139,"quoted":1984.0726,"velocity":0.4511,"demand_index":0.4077,"sell_through":0.2907,"desk_pnl":3903.22,"holder_pnl":0.0,"profitable_rate":0.6272,"downside_rate":0.1094,"exec_rate":0.27151515151515154},{"tick":20966,"closes_at":1792300500.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":9.6546,"cost_mean":24.226,"price_open":33.948,"price_high":34.4702,"price_low":33.9263,"price_close":34.4702,"list_price":34.4702,"supply_units":58500,"supply_value":1417206.32,"advancers":30,"decliners":0,"exec_n":407,"units":859,"desk_units":859,"holder_units":0,"notional":17347.02,"revenue":27608.45,"inventory_value":97133.3,"open":36.1039,"close":21.9719,"high":36.2972,"low":9.6546,"vwap":20.1944,"sold":813.84,"active":1925,"inventory":2867.629,"quoted":2002.871,"velocity":0.4228,"demand_index":0.4063,"sell_through":0.2838,"desk_pnl":4441.49,"holder_pnl":0.0,"profitable_rate":0.6781,"downside_rate":0.1106,"exec_rate":0.2713333333333333},{"tick":20967,"closes_at":1792303200.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":9.6662,"cost_mean":24.41,"price_open":34.4118,"price_high":34.993,"price_low":34.3547,"price_close":34.6485,"list_price":34.6485,"supply_units":58500,"supply_value":1427985.96,"advancers":24,"decliners":6,"exec_n":405,"units":857,"desk_units":857,"holder_units":0,"notional":17677.26,"revenue":26791.97,"inventory_value":97074.12,"open":17.2102,"close":13.1189,"high":38.3387,"low":9.6662,"vwap":20.6269,"sold":788.944,"active":1982,"inventory":2861.074,"quoted":1964.0812,"velocity":0.3981,"demand_index":0.4017,"sell_through":0.2758,"desk_pnl":4047.69,"holder_pnl":0.0,"profitable_rate":0.6395,"downside_rate":0.1037,"exec_rate":0.27},{"tick":20968,"closes_at":1792305900.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":9.7807,"cost_mean":24.73,"price_open":34.6108,"price_high":34.8208,"price_low":34.4931,"price_close":34.5479,"list_price":34.5479,"supply_units":52650,"supply_value":1302054.14,"advancers":15,"decliners":15,"exec_n":337,"units":718,"desk_units":718,"holder_units":0,"notional":14838.84,"revenue":26652.71,"inventory_value":97528.32,"open":32.1721,"close":14.3257,"high":38.5439,"low":9.7942,"vwap":20.6669,"sold":780.032,"active":2000,"inventory":2859.669,"quoted":1899.8595,"velocity":0.39,"demand_index":0.4106,"sell_through":0.2728,"desk_pnl":3117.97,"holder_pnl":0.0,"profitable_rate":0.6142,"downside_rate":0.1365,"exec_rate":0.24962962962962962},{"tick":20969,"closes_at":1792308600.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":9.9591,"cost_mean":24.728,"price_open":34.5546,"price_high":35.6162,"price_low":34.4937,"price_close":35.6162,"list_price":35.6162,"supply_units":46800,"supply_value":1157275.86,"advancers":30,"decliners":0,"exec_n":336,"units":720,"desk_units":720,"holder_units":0,"notional":14550.28,"revenue":25107.77,"inventory_value":92352.12,"open":10.5355,"close":22.4709,"high":39.2068,"low":9.9591,"vwap":20.2087,"sold":733.374,"active":1933,"inventory":2699.302,"quoted":1773.6596,"velocity":0.3794,"demand_index":0.4135,"sell_through":0.2717,"desk_pnl":4102.01,"holder_pnl":0.0,"profitable_rate":0.6458,"downside_rate":0.1369,"exec_rate":0.28},{"tick":20970,"closes_at":1792311300.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":10.5176,"cost_mean":25.622,"price_open":35.6062,"price_high":35.8549,"price_low":35.3597,"price_close":35.6118,"list_price":35.6118,"supply_units":40950,"supply_value":1049214.78,"advancers":16,"decliners":14,"exec_n":271,"units":545,"desk_units":545,"holder_units":0,"notional":11213.48,"revenue":23186.8,"inventory_value":88130.13,"open":16.1722,"close":25.4767,"high":38.8154,"low":10.6449,"vwap":20.5752,"sold":671.658,"active":1837,"inventory":2555.549,"quoted":1637.5229,"velocity":0.3656,"demand_index":0.4102,"sell_through":0.2628,"desk_pnl":2490.73,"holder_pnl":0.0,"profitable_rate":0.6236,"downside_rate":0.155,"exec_rate":0.2580952380952381},{"tick":20971,"closes_at":1792314000.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":10.1252,"cost_mean":25.436,"price_open":35.6493,"price_high":35.7936,"price_low":35.2299,"price_close":35.3521,"list_price":35.3521,"supply_units":35100,"supply_value":892809.56,"advancers":8,"decliners":22,"exec_n":232,"units":479,"desk_units":479,"holder_units":0,"notional":9709.28,"revenue":20936.01,"inventory_value":79980.86,"open":19.686,"close":34.186,"high":39.0524,"low":10.6978,"vwap":20.2699,"sold":600.912,"active":1709,"inventory":2299.51,"quoted":1429.6445,"velocity":0.3516,"demand_index":0.4203,"sell_through":0.2613,"desk_pnl":3058.05,"holder_pnl":0.0,"profitable_rate":0.6595,"downside_rate":0.0862,"exec_rate":0.2577777777777778},{"tick":20972,"closes_at":1792316700.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":10.8151,"cost_mean":25.912,"price_open":35.3026,"price_high":36.3442,"price_low":35.3026,"price_close":36.0992,"list_price":36.0992,"supply_units":29250,"supply_value":757934.92,"advancers":30,"decliners":0,"exec_n":197,"units":412,"desk_units":412,"holder_units":0,"notional":8573.74,"revenue":19681.77,"inventory_value":71876.77,"open":35.3499,"close":13.5318,"high":39.3308,"low":10.8151,"vwap":20.81,"sold":560.198,"active":1571,"inventory":2054.534,"quoted":1259.9321,"velocity":0.3566,"demand_index":0.4446,"sell_through":0.2727,"desk_pnl":2684.92,"holder_pnl":0.0,"profitable_rate":0.7208,"downside_rate":0.1168,"exec_rate":0.26266666666666666},{"tick":20973,"closes_at":1792319400.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":10.5891,"cost_mean":25.866,"price_open":36.1188,"price_high":36.3912,"price_low":35.9059,"price_close":36.2396,"list_price":36.2396,"supply_units":23400,"supply_value":605271.35,"advancers":18,"decliners":12,"exec_n":163,"units":352,"desk_units":352,"holder_units":0,"notional":7599.01,"revenue":16667.77,"inventory_value":62206.67,"open":23.8073,"close":21.0487,"high":37.3374,"low":11.3298,"vwap":21.5881,"sold":471.587,"active":1373,"inventory":1768.209,"quoted":1061.5796,"velocity":0.3435,"demand_index":0.4442,"sell_through":0.2667,"desk_pnl":2132.56,"holder_pnl":0.0,"profitable_rate":0.681,"downside_rate":0.1227,"exec_rate":0.27166666666666667},{"tick":20974,"closes_at":1792322100.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":11.353,"cost_mean":25.689,"price_open":36.1475,"price_high":36.6966,"price_low":35.9613,"price_close":36.6561,"list_price":36.6561,"supply_units":17550,"supply_value":450837.8,"advancers":25,"decliners":5,"exec_n":108,"units":219,"desk_units":219,"holder_units":0,"notional":4821.79,"revenue":13977.0,"inventory_value":53775.7,"open":15.8679,"close":18.2472,"high":40.7486,"low":11.353,"vwap":22.0173,"sold":391.778,"active":1170,"inventory":1517.605,"quoted":855.1649,"velocity":0.3349,"demand_index":0.4581,"sell_through":0.2582,"desk_pnl":988.14,"holder_pnl":0.0,"profitable_rate":0.6111,"downside_rate":0.1204,"exec_rate":0.24},{"tick":20975,"closes_at":1792324800.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":11.132,"cost_mean":26.464,"price_open":36.4203,"price_high":36.8482,"price_low":36.2286,"price_close":36.4965,"list_price":36.4965,"supply_units":17550,"supply_value":464448.97,"advancers":14,"decliners":16,"exec_n":104,"units":229,"desk_units":229,"holder_units":0,"notional":5023.12,"revenue":10804.52,"inventory_value":44137.22,"open":18.9857,"close":20.9819,"high":38.6927,"low":12.3611,"vwap":21.935,"sold":301.239,"active":986,"inventory":1239.271,"quoted":668.1995,"velocity":0.3055,"demand_index":0.4508,"sell_through":0.2431,"desk_pnl":1529.87,"holder_pnl":0.0,"profitable_rate":0.6923,"downside_rate":0.1538,"exec_rate":0.2311111111111111},{"tick":20976,"closes_at":1792327500.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":11.7944,"cost_mean":26.267,"price_open":36.5287,"price_high":36.8503,"price_low":36.2496,"price_close":36.6041,"list_price":36.6041,"supply_units":11700,"supply_value":307320.6,"advancers":15,"decliners":15,"exec_n":69,"units":150,"desk_units":150,"holder_units":0,"notional":3378.99,"revenue":10075.5,"inventory_value":37771.73,"open":23.0546,"close":34.0938,"high":38.4047,"low":11.8256,"vwap":22.5266,"sold":277.843,"active":838,"inventory":1052.277,"quoted":573.7512,"velocity":0.3316,"demand_index":0.4843,"sell_through":0.264,"desk_pnl":840.72,"holder_pnl":0.0,"profitable_rate":0.6522,"downside_rate":0.1304,"exec_rate":0.23},{"tick":20977,"closes_at":1792330200.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":11.7872,"cost_mean":26.944,"price_open":36.283,"price_high":37.0462,"price_low":36.1327,"price_close":36.8823,"list_price":36.8823,"supply_units":11700,"supply_value":315240.01,"advancers":18,"decliners":12,"exec_n":51,"units":116,"desk_units":116,"holder_units":0,"notional":2468.75,"revenue":7538.29,"inventory_value":29711.82,"open":19.0822,"close":22.8017,"high":40.9017,"low":12.6863,"vwap":21.2823,"sold":206.92,"active":670,"inventory":824.146,"quoted":444.7855,"velocity":0.3088,"demand_index":0.4652,"sell_through":0.2511,"desk_pnl":960.84,"holder_pnl":0.0,"profitable_rate":0.7255,"downside_rate":0.1569,"exec_rate":0.17},{"tick":20978,"closes_at":1792332900.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":11.4695,"cost_mean":25.84,"price_open":36.639,"price_high":36.8151,"price_low":36.2267,"price_close":36.3385,"list_price":36.3385,"supply_units":17550,"supply_value":453497.77,"advancers":10,"decliners":20,"exec_n":96,"units":204,"desk_units":204,"holder_units":0,"notional":4241.77,"revenue":5750.06,"inventory_value":23227.99,"open":26.4222,"close":14.3225,"high":34.1108,"low":12.2136,"vwap":20.793,"sold":157.361,"active":526,"inventory":641.71,"quoted":333.4328,"velocity":0.2992,"demand_index":0.4719,"sell_through":0.2452,"desk_pnl":1566.39,"holder_pnl":0.0,"profitable_rate":0.7292,"downside_rate":0.0521,"exec_rate":0.21333333333333335},{"tick":20979,"closes_at":1792335600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":11.4402,"cost_mean":25.95,"price_open":36.4362,"price_high":36.5011,"price_low":35.6871,"price_close":35.6871,"list_price":35.6871,"supply_units":17550,"supply_value":455421.3,"advancers":2,"decliners":28,"exec_n":104,"units":209,"desk_units":209,"holder_units":0,"notional":4537.13,"revenue":6353.33,"inventory_value":21870.41,"open":24.4306,"close":24.5998,"high":39.3524,"low":11.4402,"vwap":21.7087,"sold":173.473,"active":461,"inventory":600.832,"quoted":331.7841,"velocity":0.3763,"demand_index":0.5228,"sell_through":0.2887,"desk_pnl":1140.84,"holder_pnl":0.0,"profitable_rate":0.6731,"downside_rate":0.1346,"exec_rate":0.2311111111111111},{"tick":20980,"closes_at":1792338300.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":11.2881,"cost_mean":25.415,"price_open":35.5344,"price_high":35.8092,"price_low":35.3723,"price_close":35.4944,"list_price":35.4944,"supply_units":23400,"supply_value":594721.01,"advancers":7,"decliners":23,"exec_n":127,"units":281,"desk_units":281,"holder_units":0,"notional":5913.02,"revenue":6227.26,"inventory_value":20850.17,"open":22.3263,"close":28.5236,"high":37.4986,"low":11.2881,"vwap":21.0428,"sold":170.458,"active":423,"inventory":572.97,"quoted":316.6396,"velocity":0.403,"demand_index":0.5383,"sell_through":0.2975,"desk_pnl":2341.9,"holder_pnl":0.0,"profitable_rate":0.7953,"downside_rate":0.0945,"exec_rate":0.21166666666666667},{"tick":20981,"closes_at":1792341000.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":10.7736,"cost_mean":25.258,"price_open":35.5582,"price_high":35.6438,"price_low":34.2964,"price_close":34.4005,"list_price":34.4005,"supply_units":29250,"supply_value":738788.31,"advancers":0,"decliners":30,"exec_n":141,"units":338,"desk_units":338,"holder_units":0,"notional":6862.7,"revenue":8467.75,"inventory_value":23007.93,"open":28.513,"close":20.3614,"high":40.0631,"low":11.1416,"vwap":20.3038,"sold":234.717,"active":433,"inventory":636.701,"quoted":368.2754,"velocity":0.5421,"demand_index":0.6373,"sell_through":0.3686,"desk_pnl":2823.14,"holder_pnl":0.0,"profitable_rate":0.7518,"downside_rate":0.078,"exec_rate":0.188},{"tick":20982,"closes_at":1792343700.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":10.1626,"cost_mean":24.562,"price_open":34.4955,"price_high":34.4994,"price_low":33.7557,"price_close":33.9469,"list_price":33.9469,"supply_units":35100,"supply_value":862142.12,"advancers":0,"decliners":30,"exec_n":205,"units":444,"desk_units":444,"holder_units":0,"notional":9281.31,"revenue":9777.03,"inventory_value":24974.16,"open":16.9935,"close":12.1487,"high":38.1141,"low":10.3437,"vwap":20.9039,"sold":274.965,"active":443,"inventory":699.322,"quoted":445.9806,"velocity":0.6207,"demand_index":0.6165,"sell_through":0.3932,"desk_pnl":2853.2,"holder_pnl":0.0,"profitable_rate":0.7512,"downside_rate":0.1171,"exec_rate":0.22777777777777777},{"tick":20983,"closes_at":1792346400.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":9.7355,"cost_mean":23.937,"price_open":33.8595,"price_high":33.9699,"price_low":33.5185,"price_close":33.8183,"list_price":33.8183,"supply_units":40950,"supply_value":980206.94,"advancers":9,"decliners":21,"exec_n":226,"units":484,"desk_units":484,"holder_units":0,"notional":9104.8,"revenue":12225.25,"inventory_value":29239.3,"open":10.8994,"close":23.0126,"high":36.7,"low":9.7355,"vwap":18.8116,"sold":352.35,"active":518,"inventory":836.338,"quoted":545.5246,"velocity":0.6802,"demand_index":0.6459,"sell_through":0.4213,"desk_pnl":3855.58,"holder_pnl":0.0,"profitable_rate":0.7699,"downside_rate":0.115,"exec_rate":0.21523809523809523},{"tick":20984,"closes_at":1792349100.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":9.8791,"cost_mean":24.635,"price_open":33.8648,"price_high":34.0488,"price_low":33.5714,"price_close":33.8492,"list_price":33.8492,"supply_units":46800,"supply_value":1152925.74,"advancers":22,"decliners":8,"exec_n":252,"units":566,"desk_units":566,"holder_units":0,"notional":11737.74,"revenue":14334.56,"inventory_value":32535.29,"open":26.1323,"close":12.3153,"high":38.1462,"low":9.8791,"vwap":20.738,"sold":418.811,"active":604,"inventory":945.586,"quoted":631.7196,"velocity":0.6934,"demand_index":0.663,"sell_through":0.4429,"desk_pnl":3915.26,"holder_pnl":0.0,"profitable_rate":0.7619,"downside_rate":0.1151,"exec_rate":0.21},{"tick":20985,"closes_at":1792351800.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":11.0312,"cost_mean":24.882,"price_open":33.9496,"price_high":34.327,"price_low":33.8284,"price_close":34.146,"list_price":34.146,"supply_units":52650,"supply_value":1310035.55,"advancers":22,"decliners":8,"exec_n":281,"units":618,"desk_units":618,"holder_units":0,"notional":12843.46,"revenue":16642.1,"inventory_value":36788.35,"open":30.6144,"close":17.7927,"high":37.2684,"low":11.0312,"vwap":20.7823,"sold":488.782,"active":673,"inventory":1075.775,"quoted":688.9167,"velocity":0.7263,"demand_index":0.7095,"sell_through":0.4544,"desk_pnl":4015.75,"holder_pnl":0.0,"profitable_rate":0.7295,"downside_rate":0.1174,"exec_rate":0.20814814814814814},{"tick":20986,"closes_at":1792354500.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":11.063,"cost_mean":24.723,"price_open":34.0264,"price_high":34.1909,"price_low":33.8428,"price_close":33.9479,"list_price":33.9479,"supply_units":58500,"supply_value":1446297.4,"advancers":10,"decliners":20,"exec_n":353,"units":763,"desk_units":763,"holder_units":0,"notional":16078.49,"revenue":18133.26,"inventory_value":40917.29,"open":20.7072,"close":21.9408,"high":38.0476,"low":11.4426,"vwap":21.0727,"sold":531.021,"active":763,"inventory":1195.765,"quoted":759.4848,"velocity":0.696,"demand_index":0.6992,"sell_through":0.4441,"desk_pnl":4510.69,"holder_pnl":0.0,"profitable_rate":0.7365,"downside_rate":0.1246,"exec_rate":0.23533333333333334},{"tick":20987,"closes_at":1792357200.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":11.5222,"cost_mean":25.016,"price_open":33.9369,"price_high":34.0371,"price_low":33.732,"price_close":33.8144,"list_price":33.8144,"supply_units":64350,"supply_value":1609797.78,"advancers":14,"decliners":16,"exec_n":373,"units":849,"desk_units":849,"holder_units":0,"notional":18065.64,"revenue":21966.67,"inventory_value":47980.97,"open":29.968,"close":24.811,"high":35.8948,"low":11.6334,"vwap":21.2787,"sold":642.99,"active":901,"inventory":1404.05,"quoted":880.8575,"velocity":0.7136,"demand_index":0.73,"sell_through":0.458,"desk_pnl":5169.35,"holder_pnl":0.0,"profitable_rate":0.748,"downside_rate":0.1072,"exec_rate":0.22606060606060607},{"tick":20988,"closes_at":1792359900.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":12.1412,"cost_mean":25.516,"price_open":33.9239,"price_high":34.4539,"price_low":33.7814,"price_close":34.3396,"list_price":34.3396,"supply_units":64350,"supply_value":1641937.86,"advancers":29,"decliners":1,"exec_n":412,"units":874,"desk_units":874,"holder_units":0,"notional":19110.29,"revenue":23233.02,"inventory_value":53936.88,"open":19.959,"close":17.772,"high":37.8307,"low":12.2891,"vwap":21.8653,"sold":681.838,"active":1002,"inventory":1584.165,"quoted":963.5002,"velocity":0.6805,"demand_index":0.7077,"sell_through":0.4304,"desk_pnl":4239.43,"holder_pnl":0.0,"profitable_rate":0.6869,"downside_rate":0.1165,"exec_rate":0.2496969696969697},{"tick":20989,"closes_at":1792362600.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":12.9723,"cost_mean":25.852,"price_open":34.329,"price_high":34.3888,"price_low":34.0473,"price_close":34.2102,"list_price":34.2102,"supply_units":64350,"supply_value":1663607.43,"advancers":9,"decliners":21,"exec_n":394,"units":879,"desk_units":879,"holder_units":0,"notional":19251.52,"revenue":26541.21,"inventory_value":59778.32,"open":24.0774,"close":20.0938,"high":37.8657,"low":13.0053,"vwap":21.9016,"sold":777.831,"active":1155,"inventory":1756.327,"quoted":1096.4099,"velocity":0.6734,"demand_index":0.7094,"sell_through":0.4429,"desk_pnl":5094.96,"holder_pnl":0.0,"profitable_rate":0.7234,"downside_rate":0.1117,"exec_rate":0.2387878787878788},{"tick":20990,"closes_at":1792365300.0,"recorded":true,"settled":true,"menu_n":1650,"cost_floor":13.6739,"cost_mean":26.654,"price_open":34.2604,"price_high":34.9219,"price_low":34.1829,"price_close":34.8405,"list_price":34.8405,"supply_units":64350,"supply_value":1715174.05,"advancers":30,"decliners":0,"exec_n":420,"units":926,"desk_units":926,"holder_units":0,"notional":21807.7,"revenue":26908.11,"inventory_value":62566.63,"open":15.172,"close":18.5078,"high":38.4396,"low":13.6739,"vwap":23.5504,"sold":785.808,"active":1222,"inventory":1833.112,"quoted":1097.8496,"velocity":0.6431,"demand_index":0.7158,"sell_through":0.4287,"desk_pnl":3808.24,"holder_pnl":0.0,"profitable_rate":0.6929,"downside_rate":0.119,"exec_rate":0.2545454545454545},{"tick":20991,"closes_at":1792368000.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":13.9858,"cost_mean":26.622,"price_open":34.8503,"price_high":34.8704,"price_low":34.4758,"price_close":34.5783,"list_price":34.5783,"supply_units":58500,"supply_value":1557388.46,"advancers":4,"decliners":26,"exec_n":397,"units":849,"desk_units":849,"holder_units":0,"notional":19871.89,"revenue":27685.02,"inventory_value":66437.92,"open":22.6865,"close":26.7427,"high":38.5251,"low":13.9858,"vwap":23.4062,"sold":805.059,"active":1304,"inventory":1936.982,"quoted":1149.5982,"velocity":0.6174,"demand_index":0.7003,"sell_through":0.4156,"desk_pnl":3712.27,"holder_pnl":0.0,"profitable_rate":0.6927,"downside_rate":0.1259,"exec_rate":0.26466666666666666},{"tick":20992,"closes_at":1792370700.0,"recorded":true,"settled":true,"menu_n":1500,"cost_floor":14.4447,"cost_mean":27.191,"price_open":34.5918,"price_high":34.8817,"price_low":34.4714,"price_close":34.7227,"list_price":34.7227,"supply_units":58500,"supply_value":1590673.59,"advancers":21,"decliners":9,"exec_n":362,"units":800,"desk_units":800,"holder_units":0,"notional":19207.87,"revenue":28255.63,"inventory_value":66670.81,"open":23.6009,"close":22.4283,"high":38.683,"low":14.6591,"vwap":24.0098,"sold":817.619,"active":1323,"inventory":1937.077,"quoted":1151.6373,"velocity":0.618,"demand_index":0.71,"sell_through":0.4221,"desk_pnl":2528.13,"holder_pnl":0.0,"profitable_rate":0.6823,"downside_rate":0.1464,"exec_rate":0.24133333333333334},{"tick":20993,"closes_at":1792373400.0,"recorded":true,"settled":true,"menu_n":1350,"cost_floor":14.4481,"cost_mean":26.889,"price_open":34.659,"price_high":34.8454,"price_low":34.1415,"price_close":34.3271,"list_price":34.3271,"supply_units":52650,"supply_value":1415713.75,"advancers":1,"decliners":29,"exec_n":322,"units":723,"desk_units":723,"holder_units":0,"notional":17429.9,"revenue":26265.16,"inventory_value":64876.74,"open":32.2977,"close":25.3751,"high":37.3636,"low":14.4481,"vwap":24.1077,"sold":759.421,"active":1315,"inventory":1881.076,"quoted":1112.2675,"velocity":0.5775,"demand_index":0.6828,"sell_through":0.4037,"desk_pnl":2672.33,"holder_pnl":0.0,"profitable_rate":0.6957,"downside_rate":0.1242,"exec_rate":0.23851851851851852},{"tick":20994,"closes_at":1792376100.0,"recorded":true,"settled":true,"menu_n":1200,"cost_floor":14.5181,"cost_mean":26.545,"price_open":34.1449,"price_high":34.198,"price_low":33.7496,"price_close":34.0829,"list_price":34.0829,"supply_units":46800,"supply_value":1242322.8,"advancers":3,"decliners":27,"exec_n":307,"units":656,"desk_units":656,"holder_units":0,"notional":15613.31,"revenue":25602.04,"inventory_value":61889.47,"open":21.9479,"close":20.8922,"high":37.7322,"low":14.5181,"vwap":23.8008,"sold":739.809,"active":1274,"inventory":1794.701,"quoted":1050.2501,"velocity":0.5807,"demand_index":0.7044,"sell_through":0.4122,"desk_pnl":2167.79,"holder_pnl":0.0,"profitable_rate":0.6873,"downside_rate":0.0977,"exec_rate":0.25583333333333336},{"tick":20995,"closes_at":1792378800.0,"recorded":true,"settled":true,"menu_n":1050,"cost_floor":15.3029,"cost_mean":27.106,"price_open":33.9895,"price_high":34.0799,"price_low":33.5769,"price_close":33.8284,"list_price":33.8284,"supply_units":40950,"supply_value":1110006.79,"advancers":10,"decliners":20,"exec_n":240,"units":566,"desk_units":566,"holder_units":0,"notional":14049.2,"revenue":21615.5,"inventory_value":56256.46,"open":18.8872,"close":24.379,"high":37.8582,"low":15.8642,"vwap":24.8219,"sold":630.087,"active":1211,"inventory":1640.274,"quoted":919.9032,"velocity":0.5203,"demand_index":0.6849,"sell_through":0.3841,"desk_pnl":1804.46,"holder_pnl":0.0,"profitable_rate":0.7125,"downside_rate":0.1458,"exec_rate":0.22857142857142856},{"tick":20996,"closes_at":1792381500.0,"recorded":true,"settled":true,"menu_n":900,"cost_floor":15.9421,"cost_mean":27.279,"price_open":33.9048,"price_high":34.0809,"price_low":33.7214,"price_close":33.9108,"list_price":33.9108,"supply_units":35100,"supply_value":957489.48,"advancers":14,"decliners":16,"exec_n":195,"units":447,"desk_units":447,"holder_units":0,"notional":11140.89,"revenue":20221.92,"inventory_value":51743.73,"open":19.4804,"close":19.8671,"high":36.6746,"low":16.1998,"vwap":24.9237,"sold":591.733,"active":1118,"inventory":1512.445,"quoted":799.3287,"velocity":0.5293,"demand_index":0.7403,"sell_through":0.3912,"desk_pnl":1293.79,"holder_pnl":0.0,"profitable_rate":0.6821,"downside_rate":0.0974,"exec_rate":0.21666666666666667},{"tick":20997,"closes_at":1792384200.0,"recorded":true,"settled":true,"menu_n":750,"cost_floor":15.6704,"cost_mean":27.522,"price_open":33.7848,"price_high":33.9501,"price_low":33.382,"price_close":33.4258,"list_price":33.4258,"supply_units":29250,"supply_value":805017.27,"advancers":5,"decliners":25,"exec_n":163,"units":392,"desk_units":392,"holder_units":0,"notional":10055.31,"revenue":16400.99,"inventory_value":43869.88,"open":22.0303,"close":26.3128,"high":38.161,"low":15.6704,"vwap":25.6513,"sold":480.131,"active":961,"inventory":1282.884,"quoted":663.2482,"velocity":0.4996,"demand_index":0.7239,"sell_through":0.3743,"desk_pnl":989.62,"holder_pnl":0.0,"profitable_rate":0.6933,"downside_rate":0.1534,"exec_rate":0.21733333333333332},{"tick":20998,"closes_at":1792386900.0,"recorded":true,"settled":true,"menu_n":600,"cost_floor":17.1388,"cost_mean":27.762,"price_open":33.4688,"price_high":34.0028,"price_low":33.4688,"price_close":33.8428,"list_price":33.8428,"supply_units":23400,"supply_value":649636.82,"advancers":22,"decliners":8,"exec_n":110,"units":253,"desk_units":253,"holder_units":0,"notional":6409.23,"revenue":13552.47,"inventory_value":38507.49,"open":18.2488,"close":26.2255,"high":36.5657,"low":17.2414,"vwap":25.3329,"sold":398.342,"active":845,"inventory":1129.39,"quoted":596.0137,"velocity":0.4714,"demand_index":0.6683,"sell_through":0.3527,"desk_pnl":537.0,"holder_pnl":0.0,"profitable_rate":0.7,"downside_rate":0.1,"exec_rate":0.18333333333333332},{"tick":20999,"closes_at":1792389600.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":17.0623,"cost_mean":27.852,"price_open":33.5864,"price_high":33.8823,"price_low":33.1171,"price_close":33.2271,"list_price":33.2271,"supply_units":17550,"supply_value":488796.21,"advancers":1,"decliners":29,"exec_n":86,"units":220,"desk_units":220,"holder_units":0,"notional":5624.97,"revenue":11262.29,"inventory_value":30944.37,"open":33.4235,"close":20.5805,"high":36.4776,"low":17.6796,"vwap":25.5681,"sold":331.743,"active":715,"inventory":909.153,"quoted":493.1325,"velocity":0.464,"demand_index":0.6727,"sell_through":0.3649,"desk_pnl":476.73,"holder_pnl":0.0,"profitable_rate":0.6628,"downside_rate":0.1395,"exec_rate":0.19111111111111112},{"tick":21000,"closes_at":1792392300.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":17.3212,"cost_mean":28.118,"price_open":33.1637,"price_high":33.7349,"price_low":33.1078,"price_close":33.4374,"list_price":33.4374,"supply_units":17550,"supply_value":493478.57,"advancers":21,"decliners":9,"exec_n":80,"units":189,"desk_units":189,"holder_units":0,"notional":4769.21,"revenue":8567.76,"inventory_value":24691.48,"open":29.2701,"close":22.1845,"high":36.7183,"low":17.3212,"vwap":25.2339,"sold":254.006,"active":569,"inventory":728.927,"quoted":384.5398,"velocity":0.4464,"demand_index":0.6605,"sell_through":0.3485,"desk_pnl":248.91,"holder_pnl":0.0,"profitable_rate":0.65,"downside_rate":0.1625,"exec_rate":0.17777777777777778},{"tick":21001,"closes_at":1792395000.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":18.454,"cost_mean":27.973,"price_open":33.3714,"price_high":33.7794,"price_low":33.0044,"price_close":33.3208,"list_price":33.3208,"supply_units":11700,"supply_value":327282.18,"advancers":8,"decliners":22,"exec_n":48,"units":132,"desk_units":132,"holder_units":0,"notional":3250.39,"revenue":6954.22,"inventory_value":19886.03,"open":20.2579,"close":21.628,"high":37.0061,"low":18.4996,"vwap":24.6242,"sold":206.802,"active":456,"inventory":589.924,"quoted":321.2691,"velocity":0.4535,"demand_index":0.6437,"sell_through":0.3506,"desk_pnl":538.0,"holder_pnl":0.0,"profitable_rate":0.7917,"downside_rate":0.1667,"exec_rate":0.16},{"tick":21002,"closes_at":1792397700.0,"recorded":true,"settled":true,"menu_n":300,"cost_floor":18.9163,"cost_mean":28.091,"price_open":33.0898,"price_high":33.5711,"price_low":33.0523,"price_close":33.5176,"list_price":33.5176,"supply_units":11700,"supply_value":328668.91,"advancers":24,"decliners":6,"exec_n":45,"units":129,"desk_units":129,"holder_units":0,"notional":3303.01,"revenue":5982.93,"inventory_value":15380.34,"open":23.6727,"close":26.9816,"high":34.9062,"low":19.6552,"vwap":25.6047,"sold":178.028,"active":345,"inventory":457.266,"quoted":248.1359,"velocity":0.516,"demand_index":0.7175,"sell_through":0.3893,"desk_pnl":445.68,"holder_pnl":0.0,"profitable_rate":0.7778,"downside_rate":0.0667,"exec_rate":0.15},{"tick":21003,"closes_at":1792400400.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":19.6027,"cost_mean":28.641,"price_open":33.3427,"price_high":34.0345,"price_low":33.1851,"price_close":34.0345,"list_price":34.0345,"supply_units":17550,"supply_value":502657.28,"advancers":27,"decliners":3,"exec_n":69,"units":175,"desk_units":175,"holder_units":0,"notional":4782.76,"revenue":5057.33,"inventory_value":11832.14,"open":22.9021,"close":26.5474,"high":37.5345,"low":19.9279,"vwap":27.33,"sold":151.75,"active":255,"inventory":353.88,"quoted":199.1734,"velocity":0.5951,"demand_index":0.7619,"sell_through":0.4288,"desk_pnl":78.37,"holder_pnl":0.0,"profitable_rate":0.6232,"downside_rate":0.1304,"exec_rate":0.15333333333333332},{"tick":21004,"closes_at":1792403100.0,"recorded":true,"settled":true,"menu_n":450,"cost_floor":20.3338,"cost_mean":29.183,"price_open":33.8847,"price_high":34.1239,"price_low":33.5217,"price_close":33.6338,"list_price":33.6338,"supply_units":17550,"supply_value":512158.05,"advancers":7,"decliners":23,"exec_n":59,"units":156,"desk_units":156,"holder_units":0,"notional":3989.08,"revenue":5373.63,"inventory_value":11641.34,"open":21.6635,"close":20.8792,"high":36.7524,"low":20.8792,"vwap":25.571,"sold":161.189,"active":235,"inventory":348.128,"quoted":206.919,"velocity":0.6859,"demand_index":0.779,"sell_through":0.463,"desk_pnl":267.89,"holder_pnl":0.0,"profitable_rate":0.7288,"downside_rate":0.1695,"exec_rate":0.13111111111111112},{"tick":21005,"closes_at":1792405800.0,"recorded":true,"settled":false,"menu_n":600,"cost_floor":19.9923,"cost_mean":28.858,"price_open":33.4492,"price_high":33.5704,"price_low":32.8711,"price_close":33.0448,"list_price":33.0448,"supply_units":23400,"supply_value":675279.5,"advancers":0,"decliners":30,"exec_n":64,"units":176,"desk_units":176,"holder_units":0,"notional":4859.25,"revenue":5195.46,"inventory_value":10461.57,"open":28.6239,"close":30.1233,"high":37.2873,"low":20.1678,"vwap":27.6094,"sold":154.535,"active":193,"inventory":311.226,"quoted":200.6661,"velocity":0.8007,"demand_index":0.7701,"sell_through":0.4965},{"tick":21006,"closes_at":1792408500.0,"recorded":true,"settled":false,"menu_n":750,"cost_floor":20.0239,"cost_mean":28.69,"price_open":33.0799,"price_high":33.2171,"price_low":32.6605,"price_close":32.8196,"list_price":32.8196,"supply_units":29250,"supply_value":839184.8,"advancers":6,"decliners":24,"exec_n":91,"units":253,"desk_units":253,"holder_units":0,"notional":6873.91,"revenue":5279.39,"inventory_value":10559.5,"open":23.2522,"close":22.432,"high":35.643,"low":20.499,"vwap":27.1696,"sold":158.514,"active":184,"inventory":316.295,"quoted":201.1699,"velocity":0.8615,"demand_index":0.788,"sell_through":0.5012},{"tick":21007,"closes_at":1792411200.0,"recorded":true,"settled":false,"menu_n":900,"cost_floor":20.597,"cost_mean":29.279,"price_open":32.9195,"price_high":33.0868,"price_low":32.6114,"price_close":32.8971,"list_price":32.8971,"supply_units":35100,"supply_value":1027677.91,"advancers":22,"decliners":8,"exec_n":80,"units":253,"desk_units":253,"holder_units":0,"notional":6671.88,"revenue":6965.8,"inventory_value":12959.66,"open":21.8678,"close":30.3998,"high":36.5483,"low":20.8171,"vwap":26.3711,"sold":211.095,"active":202,"inventory":391.781,"quoted":262.1102,"velocity":1.045,"demand_index":0.8054,"sell_through":0.5388},{"tick":21008,"closes_at":1792413900.0,"recorded":true,"settled":false,"menu_n":1050,"cost_floor":21.2029,"cost_mean":29.534,"price_open":32.8946,"price_high":33.3063,"price_low":32.6649,"price_close":33.1874,"list_price":33.1874,"supply_units":40950,"supply_value":1209428.97,"advancers":27,"decliners":3,"exec_n":116,"units":335,"desk_units":335,"holder_units":0,"notional":9185.61,"revenue":8567.9,"inventory_value":13913.43,"open":31.0113,"close":25.5181,"high":36.496,"low":21.7077,"vwap":27.4197,"sold":260.872,"active":216,"inventory":422.183,"quoted":326.5823,"velocity":1.2077,"demand_index":0.7988,"sell_through":0.6179},{"tick":21009,"closes_at":1792416600.0,"recorded":true,"settled":false,"menu_n":1200,"cost_floor":22.1717,"cost_mean":30.099,"price_open":33.3649,"price_high":33.7601,"price_low":33.3502,"price_close":33.5923,"list_price":33.5923,"supply_units":46800,"supply_value":1408633.22,"advancers":29,"decliners":1,"exec_n":106,"units":306,"desk_units":306,"holder_units":0,"notional":8346.69,"revenue":9347.4,"inventory_value":15894.89,"open":30.7773,"close":25.6482,"high":36.7046,"low":22.6112,"vwap":27.2768,"sold":284.515,"active":240,"inventory":482.85,"quoted":373.9236,"velocity":1.1855,"demand_index":0.7609,"sell_through":0.5892},{"tick":21010,"closes_at":1792419300.0,"recorded":true,"settled":false,"menu_n":1350,"cost_floor":22.6195,"cost_mean":30.44,"price_open":33.6644,"price_high":33.9122,"price_low":33.4644,"price_close":33.8183,"list_price":33.8183,"supply_units":52650,"supply_value":1602651.98,"advancers":22,"decliners":8,"exec_n":111,"units":313,"desk_units":313,"holder_units":0,"notional":8920.32,"revenue":10906.33,"inventory_value":16647.75,"open":25.3302,"close":26.6477,"high":36.6982,"low":22.9472,"vwap":28.4994,"sold":328.655,"active":263,"inventory":501.02,"quoted":419.2662,"velocity":1.2496,"demand_index":0.7839,"sell_through":0.656}]}