{"exchange":"Royal Exchange","mode":"autonomous-wall-clock","simulation":true,"modelVersion":"royal-exchange-simulation-v2-anomalies","historyMode":"recorded-ledger","recordedFrom":"2026-07-30T03:08:36.237Z","recordedObservations":1143,"currency":"Crown","status":"OPEN","asOf":"2026-08-02T14:37:36.854Z","tick":29761357,"nextUpdateAt":"2026-08-02T14:38:00.000Z","composite":980.02,"compositeChange":-14.78,"compositeChangePercent":-1.49,"totalVolume":7343054,"advancing":15,"declining":22,"unchanged":1,"event":{"id":"rxa-msbrkei0-t","title":"Northern timber levy released","description":"A large bonded stock of logs and finished joinery has cleared the city gate.","tone":"negative","severity":"severe","phase":"peak","sector":"Timber · Joinery · Containers","affectedTickers":["CARP","JOIN","COOP"],"impactPercent":-14.08,"startedAt":"2026-08-02T12:15:45.000Z","endsAt":"2026-08-02T17:11:36.859Z"},"events":[{"id":"rxa-msbrkei0-t","title":"Northern timber levy released","description":"A large bonded stock of logs and finished joinery has cleared the city gate.","tone":"negative","severity":"severe","phase":"peak","sector":"Timber · Joinery · Containers","affectedTickers":["CARP","JOIN","COOP"],"impactPercent":-14.08,"startedAt":"2026-08-02T12:15:45.000Z","endsAt":"2026-08-02T17:11:36.859Z"},{"id":"rxa-msbv504o-v","title":"Great diamond vein assayed","description":"A newly registered strike has released exceptional gem stock onto West Chepe.","tone":"negative","severity":"material","phase":"peak","sector":"Bullion","affectedTickers":["GDSM"],"impactPercent":-9.52,"startedAt":"2026-08-02T13:55:45.000Z","endsAt":"2026-08-02T15:27:11.962Z"}],"companies":[{"ticker":"ADVT","name":"Merchant Adventurers of York","sector":"Foreign Wares","influence":"Nether, End, quartz, glowstone, obsidian, chorus, shulker, elytra, trial keys, mace & rare wares","price":139.6,"open":137.55,"previousClose":139.9,"change":-0.3,"changePercent":-0.21,"volume":287490,"high":153.43,"low":129.02,"history":[{"time":"2026-08-01T14:40:38.000Z","value":139.9},{"time":"2026-08-01T14:45:38.000Z","value":138.91},{"time":"2026-08-01T14:50:38.000Z","value":138.51},{"time":"2026-08-01T14:55:38.000Z","value":137.09},{"time":"2026-08-01T15:00:38.000Z","value":136.54},{"time":"2026-08-01T15:05:38.000Z","value":133.57},{"time":"2026-08-01T15:10:38.000Z","value":133.61},{"time":"2026-08-01T15:15:38.000Z","value":134.13},{"time":"2026-08-01T15:20:38.000Z","value":134.15},{"time":"2026-08-01T15:25:38.000Z","value":133.81},{"time":"2026-08-01T15:30:38.000Z","value":133.08},{"time":"2026-08-01T15:35:38.000Z","value":133.36},{"time":"2026-08-01T15:40:38.000Z","value":132.01},{"time":"2026-08-01T15:45:38.000Z","value":133.15},{"time":"2026-08-01T15:50:38.000Z","value":132.41},{"time":"2026-08-01T15:55:38.000Z","value":131.91},{"time":"2026-08-01T16:00:38.000Z","value":131.53},{"time":"2026-08-01T16:05:38.000Z","value":133.14},{"time":"2026-08-01T16:10:38.000Z","value":133.6},{"time":"2026-08-01T16:15:38.000Z","value":130.71},{"time":"2026-08-01T16:20:38.000Z","value":131.42},{"time":"2026-08-01T16:25:38.000Z","value":131.81},{"time":"2026-08-01T16:30:38.000Z","value":131.82},{"time":"2026-08-01T16:35:38.741Z","value":131.78},{"time":"2026-08-01T16:40:38.000Z","value":132.37},{"time":"2026-08-01T16:45:38.000Z","value":131.58},{"time":"2026-08-01T16:50:38.000Z","value":131.08},{"time":"2026-08-01T16:55:38.000Z","value":132.14},{"time":"2026-08-01T17:00:38.000Z","value":132.49},{"time":"2026-08-01T17:05:38.000Z","value":131.06},{"time":"2026-08-01T17:10:38.000Z","value":130.51},{"time":"2026-08-01T17:15:38.000Z","value":131.08},{"time":"2026-08-01T17:20:38.000Z","value":132.2},{"time":"2026-08-01T17:25:38.000Z","value":132.05},{"time":"2026-08-01T17:30:38.000Z","value":132.12},{"time":"2026-08-01T17:35:38.000Z","value":132.34},{"time":"2026-08-01T17:40:38.000Z","value":130.93},{"time":"2026-08-01T17:45:38.000Z","value":131.77},{"time":"2026-08-01T17:50:38.000Z","value":130.58},{"time":"2026-08-01T17:55:38.000Z","value":129.39},{"time":"2026-08-01T18:00:38.000Z","value":129.87},{"time":"2026-08-01T18:05:38.000Z","value":131.18},{"time":"2026-08-01T18:10:38.000Z","value":129.95},{"time":"2026-08-01T18:15:38.000Z","value":129.26},{"time":"2026-08-01T18:20:38.000Z","value":130.72},{"time":"2026-08-01T18:25:38.000Z","value":129.43},{"time":"2026-08-01T18:30:38.000Z","value":130.24},{"time":"2026-08-01T18:35:38.000Z","value":130.1},{"time":"2026-08-01T18:40:38.000Z","value":129.29},{"time":"2026-08-01T18:45:38.000Z","value":132.06},{"time":"2026-08-01T18:50:38.000Z","value":129.12},{"time":"2026-08-01T18:55:38.000Z","value":131.08},{"time":"2026-08-01T19:00:38.000Z","value":131.06},{"time":"2026-08-01T19:05:38.000Z","value":130.03},{"time":"2026-08-01T19:10:38.000Z","value":130.08},{"time":"2026-08-01T19:15:38.000Z","value":130.35},{"time":"2026-08-01T19:20:38.000Z","value":130.25},{"time":"2026-08-01T19:25:38.000Z","value":130.57},{"time":"2026-08-01T19:30:38.000Z","value":131.98},{"time":"2026-08-01T19:35:38.000Z","value":130.04},{"time":"2026-08-01T19:40:38.000Z","value":131.85},{"time":"2026-08-01T19:45:38.000Z","value":129.29},{"time":"2026-08-01T19:50:38.000Z","value":129.02},{"time":"2026-08-01T19:55:38.000Z","value":130.71},{"time":"2026-08-01T20:00:38.000Z","value":129.44},{"time":"2026-08-01T20:05:38.000Z","value":129.83},{"time":"2026-08-01T20:10:38.000Z","value":129.93},{"time":"2026-08-01T20:15:38.000Z","value":132.12},{"time":"2026-08-01T20:20:38.000Z","value":132.14},{"time":"2026-08-01T20:25:38.000Z","value":131.07},{"time":"2026-08-01T20:30:38.000Z","value":132.39},{"time":"2026-08-01T20:35:38.000Z","value":129.95},{"time":"2026-08-01T20:40:38.000Z","value":132.39},{"time":"2026-08-01T20:45:38.000Z","value":130.81},{"time":"2026-08-01T20:50:38.000Z","value":130.69},{"time":"2026-08-01T20:55:38.000Z","value":132.95},{"time":"2026-08-01T21:00:38.000Z","value":145.02},{"time":"2026-08-01T21:05:38.000Z","value":145.2},{"time":"2026-08-01T21:10:38.000Z","value":143.99},{"time":"2026-08-01T21:15:38.000Z","value":144.69},{"time":"2026-08-01T21:20:38.000Z","value":143.15},{"time":"2026-08-01T21:25:38.000Z","value":145.38},{"time":"2026-08-01T21:30:38.000Z","value":145.78},{"time":"2026-08-01T21:35:38.000Z","value":144.52},{"time":"2026-08-01T21:40:38.000Z","value":146.29},{"time":"2026-08-01T21:45:38.000Z","value":145.38},{"time":"2026-08-01T21:50:38.000Z","value":147.48},{"time":"2026-08-01T21:55:38.000Z","value":148.69},{"time":"2026-08-01T22:00:38.000Z","value":149.93},{"time":"2026-08-01T22:05:38.000Z","value":151.42},{"time":"2026-08-01T22:10:38.000Z","value":150.85},{"time":"2026-08-01T22:15:38.000Z","value":151.03},{"time":"2026-08-01T22:20:38.000Z","value":149.2},{"time":"2026-08-01T22:25:38.000Z","value":151.88},{"time":"2026-08-01T22:30:38.000Z","value":149.43},{"time":"2026-08-01T22:35:38.000Z","value":150.09},{"time":"2026-08-01T22:40:38.000Z","value":150.77},{"time":"2026-08-01T22:45:38.000Z","value":148.63},{"time":"2026-08-01T22:50:38.000Z","value":149.82},{"time":"2026-08-01T22:55:38.000Z","value":146.2},{"time":"2026-08-01T23:00:38.000Z","value":146.65},{"time":"2026-08-01T23:05:38.000Z","value":145.75},{"time":"2026-08-01T23:10:38.000Z","value":145.68},{"time":"2026-08-01T23:15:38.000Z","value":142.48},{"time":"2026-08-01T23:20:38.000Z","value":143.69},{"time":"2026-08-01T23:25:38.000Z","value":141.71},{"time":"2026-08-01T23:30:38.000Z","value":139.89},{"time":"2026-08-01T23:35:38.000Z","value":140.89},{"time":"2026-08-01T23:40:38.000Z","value":138.53},{"time":"2026-08-01T23:45:38.000Z","value":139.8},{"time":"2026-08-01T23:50:38.000Z","value":139.82},{"time":"2026-08-01T23:55:38.000Z","value":139.47},{"time":"2026-08-02T00:00:38.000Z","value":137.55},{"time":"2026-08-02T00:05:38.000Z","value":137.52},{"time":"2026-08-02T00:10:38.000Z","value":136.09},{"time":"2026-08-02T00:15:00.213Z","value":138.21},{"time":"2026-08-02T00:20:38.000Z","value":135.22},{"time":"2026-08-02T00:25:38.000Z","value":137.96},{"time":"2026-08-02T00:30:38.000Z","value":136.27},{"time":"2026-08-02T00:35:38.000Z","value":138.7},{"time":"2026-08-02T00:40:38.000Z","value":137.46},{"time":"2026-08-02T00:45:38.000Z","value":137.81},{"time":"2026-08-02T00:50:38.000Z","value":138.4},{"time":"2026-08-02T00:55:38.000Z","value":139.37},{"time":"2026-08-02T01:00:38.000Z","value":137.32},{"time":"2026-08-02T01:05:38.000Z","value":138.78},{"time":"2026-08-02T01:10:38.000Z","value":138.27},{"time":"2026-08-02T01:15:38.000Z","value":138.96},{"time":"2026-08-02T01:20:38.000Z","value":137.07},{"time":"2026-08-02T01:25:38.000Z","value":139.99},{"time":"2026-08-02T01:30:38.000Z","value":138.99},{"time":"2026-08-02T01:35:38.000Z","value":139.51},{"time":"2026-08-02T01:40:38.000Z","value":138.89},{"time":"2026-08-02T01:45:38.000Z","value":138.69},{"time":"2026-08-02T01:50:38.000Z","value":139.35},{"time":"2026-08-02T01:55:38.000Z","value":138.5},{"time":"2026-08-02T02:00:38.000Z","value":140.93},{"time":"2026-08-02T02:05:38.000Z","value":138.69},{"time":"2026-08-02T02:10:38.000Z","value":139.46},{"time":"2026-08-02T02:15:38.000Z","value":141.41},{"time":"2026-08-02T02:20:38.000Z","value":140.62},{"time":"2026-08-02T02:25:38.000Z","value":139.79},{"time":"2026-08-02T02:30:38.000Z","value":142.19},{"time":"2026-08-02T02:35:38.000Z","value":140.85},{"time":"2026-08-02T02:40:38.000Z","value":141.36},{"time":"2026-08-02T02:45:38.000Z","value":142.25},{"time":"2026-08-02T02:50:38.000Z","value":142.07},{"time":"2026-08-02T02:55:38.000Z","value":141.02},{"time":"2026-08-02T03:00:38.000Z","value":143.48},{"time":"2026-08-02T03:05:38.000Z","value":142.14},{"time":"2026-08-02T03:10:38.000Z","value":141.93},{"time":"2026-08-02T03:15:38.000Z","value":141.12},{"time":"2026-08-02T03:20:38.000Z","value":142.81},{"time":"2026-08-02T03:25:38.000Z","value":142.8},{"time":"2026-08-02T03:30:38.000Z","value":143.14},{"time":"2026-08-02T03:35:38.000Z","value":141.85},{"time":"2026-08-02T03:40:38.000Z","value":142.34},{"time":"2026-08-02T03:45:38.000Z","value":142.08},{"time":"2026-08-02T03:50:38.000Z","value":144.66},{"time":"2026-08-02T03:55:38.000Z","value":143},{"time":"2026-08-02T04:00:38.000Z","value":144.1},{"time":"2026-08-02T04:05:38.000Z","value":143.21},{"time":"2026-08-02T04:10:38.000Z","value":143.59},{"time":"2026-08-02T04:15:38.000Z","value":145.36},{"time":"2026-08-02T04:20:38.000Z","value":145.73},{"time":"2026-08-02T04:25:38.000Z","value":144.31},{"time":"2026-08-02T04:30:38.000Z","value":143.15},{"time":"2026-08-02T04:35:38.000Z","value":145.46},{"time":"2026-08-02T04:40:38.000Z","value":144.51},{"time":"2026-08-02T04:45:38.000Z","value":145.7},{"time":"2026-08-02T04:50:38.000Z","value":145.56},{"time":"2026-08-02T04:55:38.000Z","value":144.21},{"time":"2026-08-02T05:00:38.000Z","value":143.94},{"time":"2026-08-02T05:05:38.000Z","value":144.11},{"time":"2026-08-02T05:10:38.000Z","value":145.88},{"time":"2026-08-02T05:15:38.000Z","value":144.95},{"time":"2026-08-02T05:20:38.000Z","value":145.35},{"time":"2026-08-02T05:25:38.000Z","value":145.27},{"time":"2026-08-02T05:30:38.000Z","value":146.88},{"time":"2026-08-02T05:35:38.000Z","value":145.88},{"time":"2026-08-02T05:40:38.000Z","value":147.43},{"time":"2026-08-02T05:45:38.000Z","value":145.23},{"time":"2026-08-02T05:50:38.000Z","value":146.05},{"time":"2026-08-02T05:55:38.000Z","value":146.08},{"time":"2026-08-02T06:00:38.000Z","value":147.7},{"time":"2026-08-02T06:05:38.000Z","value":145.54},{"time":"2026-08-02T06:10:38.000Z","value":144.97},{"time":"2026-08-02T06:15:38.000Z","value":145.83},{"time":"2026-08-02T06:20:38.000Z","value":146.88},{"time":"2026-08-02T06:25:38.000Z","value":145.41},{"time":"2026-08-02T06:30:38.000Z","value":146.15},{"time":"2026-08-02T06:35:38.000Z","value":146.59},{"time":"2026-08-02T06:40:36.432Z","value":147.37},{"time":"2026-08-02T06:45:38.000Z","value":145.4},{"time":"2026-08-02T06:50:38.000Z","value":145.4},{"time":"2026-08-02T06:55:38.000Z","value":145.27},{"time":"2026-08-02T07:00:38.000Z","value":145.45},{"time":"2026-08-02T07:05:38.000Z","value":145.41},{"time":"2026-08-02T07:10:38.000Z","value":145.68},{"time":"2026-08-02T07:15:38.000Z","value":146.47},{"time":"2026-08-02T07:20:38.000Z","value":145.83},{"time":"2026-08-02T07:25:38.000Z","value":145.53},{"time":"2026-08-02T07:30:38.000Z","value":148.51},{"time":"2026-08-02T07:35:38.000Z","value":146.47},{"time":"2026-08-02T07:40:45.000Z","value":147.77},{"time":"2026-08-02T07:45:45.000Z","value":150.69},{"time":"2026-08-02T07:50:45.000Z","value":151.17},{"time":"2026-08-02T07:55:45.000Z","value":151.12},{"time":"2026-08-02T08:00:45.000Z","value":150.77},{"time":"2026-08-02T08:05:45.000Z","value":153.03},{"time":"2026-08-02T08:10:45.000Z","value":152.19},{"time":"2026-08-02T08:15:45.000Z","value":153.43},{"time":"2026-08-02T08:20:45.000Z","value":150.62},{"time":"2026-08-02T08:25:45.000Z","value":152.45},{"time":"2026-08-02T08:30:45.000Z","value":151.87},{"time":"2026-08-02T08:35:45.000Z","value":151.14},{"time":"2026-08-02T08:40:45.000Z","value":151.15},{"time":"2026-08-02T08:45:45.000Z","value":148.17},{"time":"2026-08-02T08:50:45.000Z","value":147.06},{"time":"2026-08-02T08:55:45.000Z","value":148.41},{"time":"2026-08-02T09:00:45.000Z","value":148.2},{"time":"2026-08-02T09:05:45.000Z","value":147.54},{"time":"2026-08-02T09:10:45.000Z","value":148.44},{"time":"2026-08-02T09:15:45.000Z","value":145.65},{"time":"2026-08-02T09:20:45.000Z","value":146.85},{"time":"2026-08-02T09:25:45.000Z","value":147.08},{"time":"2026-08-02T09:30:45.000Z","value":145.04},{"time":"2026-08-02T09:35:45.000Z","value":147.71},{"time":"2026-08-02T09:40:45.000Z","value":144.87},{"time":"2026-08-02T09:45:45.000Z","value":146.69},{"time":"2026-08-02T09:50:45.000Z","value":145.89},{"time":"2026-08-02T09:55:45.000Z","value":146.69},{"time":"2026-08-02T10:00:45.000Z","value":147.03},{"time":"2026-08-02T10:05:45.000Z","value":147.14},{"time":"2026-08-02T10:10:45.000Z","value":144.28},{"time":"2026-08-02T10:15:45.000Z","value":145.27},{"time":"2026-08-02T10:20:45.000Z","value":143.91},{"time":"2026-08-02T10:25:45.000Z","value":145.79},{"time":"2026-08-02T10:30:45.000Z","value":144.91},{"time":"2026-08-02T10:35:45.000Z","value":144.41},{"time":"2026-08-02T10:40:45.000Z","value":145.95},{"time":"2026-08-02T10:45:45.000Z","value":146.09},{"time":"2026-08-02T10:50:45.000Z","value":146.42},{"time":"2026-08-02T10:55:45.000Z","value":144.53},{"time":"2026-08-02T11:00:45.000Z","value":146.17},{"time":"2026-08-02T11:05:33.284Z","value":145.64},{"time":"2026-08-02T11:10:45.000Z","value":142.96},{"time":"2026-08-02T11:15:45.000Z","value":145.42},{"time":"2026-08-02T11:20:45.000Z","value":142.67},{"time":"2026-08-02T11:25:45.000Z","value":145.19},{"time":"2026-08-02T11:30:45.000Z","value":143.66},{"time":"2026-08-02T11:35:45.000Z","value":142.58},{"time":"2026-08-02T11:40:45.000Z","value":145.11},{"time":"2026-08-02T11:45:45.000Z","value":143.21},{"time":"2026-08-02T11:50:45.000Z","value":142.58},{"time":"2026-08-02T11:55:45.000Z","value":142.43},{"time":"2026-08-02T12:00:45.000Z","value":141.98},{"time":"2026-08-02T12:05:45.000Z","value":141.96},{"time":"2026-08-02T12:10:45.000Z","value":142.45},{"time":"2026-08-02T12:15:45.000Z","value":141.75},{"time":"2026-08-02T12:20:45.000Z","value":142.25},{"time":"2026-08-02T12:25:45.000Z","value":143.46},{"time":"2026-08-02T12:30:45.000Z","value":143.3},{"time":"2026-08-02T12:35:45.000Z","value":143.51},{"time":"2026-08-02T12:40:45.000Z","value":142.68},{"time":"2026-08-02T12:45:45.000Z","value":142.8},{"time":"2026-08-02T12:50:45.000Z","value":143.05},{"time":"2026-08-02T12:55:45.000Z","value":140.15},{"time":"2026-08-02T13:00:45.000Z","value":140.57},{"time":"2026-08-02T13:05:45.000Z","value":141.14},{"time":"2026-08-02T13:10:45.000Z","value":140.86},{"time":"2026-08-02T13:15:45.000Z","value":142.37},{"time":"2026-08-02T13:20:45.000Z","value":142.23},{"time":"2026-08-02T13:25:45.000Z","value":140.95},{"time":"2026-08-02T13:30:45.000Z","value":140.64},{"time":"2026-08-02T13:35:45.000Z","value":140.98},{"time":"2026-08-02T13:40:45.000Z","value":139.74},{"time":"2026-08-02T13:45:45.000Z","value":139.56},{"time":"2026-08-02T13:50:45.000Z","value":140.52},{"time":"2026-08-02T13:55:45.000Z","value":140.17},{"time":"2026-08-02T14:00:45.000Z","value":141.12},{"time":"2026-08-02T14:05:45.000Z","value":138.19},{"time":"2026-08-02T14:10:45.000Z","value":140.36},{"time":"2026-08-02T14:15:45.000Z","value":138.17},{"time":"2026-08-02T14:20:45.000Z","value":140.71},{"time":"2026-08-02T14:25:45.000Z","value":137.89},{"time":"2026-08-02T14:30:45.000Z","value":140.01},{"time":"2026-08-02T14:35:45.000Z","value":140.1},{"time":"2026-08-02T14:37:36.854Z","value":139.6}]},{"ticker":"APOT","name":"Bucklersbury Apothecary","sector":"Brewing","influence":"Potions, brewing stands, reagents & creature drops","price":113.79,"open":119.92,"previousClose":121.85,"change":-8.06,"changePercent":-6.61,"volume":164393,"high":125.56,"low":113.61,"history":[{"time":"2026-08-01T14:40:38.000Z","value":121.85},{"time":"2026-08-01T14:45:38.000Z","value":121.09},{"time":"2026-08-01T14:50:38.000Z","value":120.87},{"time":"2026-08-01T14:55:38.000Z","value":119.5},{"time":"2026-08-01T15:00:38.000Z","value":117.75},{"time":"2026-08-01T15:05:38.000Z","value":117},{"time":"2026-08-01T15:10:38.000Z","value":116.75},{"time":"2026-08-01T15:15:38.000Z","value":115.83},{"time":"2026-08-01T15:20:38.000Z","value":116.68},{"time":"2026-08-01T15:25:38.000Z","value":116.34},{"time":"2026-08-01T15:30:38.000Z","value":116.96},{"time":"2026-08-01T15:35:38.000Z","value":115.7},{"time":"2026-08-01T15:40:38.000Z","value":116.57},{"time":"2026-08-01T15:45:38.000Z","value":116.98},{"time":"2026-08-01T15:50:38.000Z","value":115.42},{"time":"2026-08-01T15:55:38.000Z","value":116.57},{"time":"2026-08-01T16:00:38.000Z","value":115.16},{"time":"2026-08-01T16:05:38.000Z","value":117.18},{"time":"2026-08-01T16:10:38.000Z","value":116.08},{"time":"2026-08-01T16:15:38.000Z","value":115.12},{"time":"2026-08-01T16:20:38.000Z","value":114.86},{"time":"2026-08-01T16:25:38.000Z","value":116.51},{"time":"2026-08-01T16:30:38.000Z","value":114.86},{"time":"2026-08-01T16:35:38.741Z","value":115.22},{"time":"2026-08-01T16:40:38.000Z","value":116.94},{"time":"2026-08-01T16:45:38.000Z","value":115.39},{"time":"2026-08-01T16:50:38.000Z","value":115.49},{"time":"2026-08-01T16:55:38.000Z","value":116.07},{"time":"2026-08-01T17:00:38.000Z","value":115.85},{"time":"2026-08-01T17:05:38.000Z","value":114.58},{"time":"2026-08-01T17:10:38.000Z","value":115.7},{"time":"2026-08-01T17:15:38.000Z","value":116.79},{"time":"2026-08-01T17:20:38.000Z","value":115.63},{"time":"2026-08-01T17:25:38.000Z","value":114.59},{"time":"2026-08-01T17:30:38.000Z","value":115.38},{"time":"2026-08-01T17:35:38.000Z","value":115.14},{"time":"2026-08-01T17:40:38.000Z","value":116.2},{"time":"2026-08-01T17:45:38.000Z","value":115.39},{"time":"2026-08-01T17:50:38.000Z","value":116.17},{"time":"2026-08-01T17:55:38.000Z","value":114.97},{"time":"2026-08-01T18:00:38.000Z","value":114.95},{"time":"2026-08-01T18:05:38.000Z","value":114.98},{"time":"2026-08-01T18:10:38.000Z","value":116.22},{"time":"2026-08-01T18:15:38.000Z","value":116.49},{"time":"2026-08-01T18:20:38.000Z","value":115.3},{"time":"2026-08-01T18:25:38.000Z","value":114.61},{"time":"2026-08-01T18:30:38.000Z","value":114.79},{"time":"2026-08-01T18:35:38.000Z","value":115},{"time":"2026-08-01T18:40:38.000Z","value":115.89},{"time":"2026-08-01T18:45:38.000Z","value":114.78},{"time":"2026-08-01T18:50:38.000Z","value":116.26},{"time":"2026-08-01T18:55:38.000Z","value":114.96},{"time":"2026-08-01T19:00:38.000Z","value":114.77},{"time":"2026-08-01T19:05:38.000Z","value":116.63},{"time":"2026-08-01T19:10:38.000Z","value":116.56},{"time":"2026-08-01T19:15:38.000Z","value":116.85},{"time":"2026-08-01T19:20:38.000Z","value":116.31},{"time":"2026-08-01T19:25:38.000Z","value":115.86},{"time":"2026-08-01T19:30:38.000Z","value":115.56},{"time":"2026-08-01T19:35:38.000Z","value":115.59},{"time":"2026-08-01T19:40:38.000Z","value":115.53},{"time":"2026-08-01T19:45:38.000Z","value":117.33},{"time":"2026-08-01T19:50:38.000Z","value":116.14},{"time":"2026-08-01T19:55:38.000Z","value":116.8},{"time":"2026-08-01T20:00:38.000Z","value":116.82},{"time":"2026-08-01T20:05:38.000Z","value":116.85},{"time":"2026-08-01T20:10:38.000Z","value":116.15},{"time":"2026-08-01T20:15:38.000Z","value":115.95},{"time":"2026-08-01T20:20:38.000Z","value":116.35},{"time":"2026-08-01T20:25:38.000Z","value":117.31},{"time":"2026-08-01T20:30:38.000Z","value":117.37},{"time":"2026-08-01T20:35:38.000Z","value":117.83},{"time":"2026-08-01T20:40:38.000Z","value":116.06},{"time":"2026-08-01T20:45:38.000Z","value":118.21},{"time":"2026-08-01T20:50:38.000Z","value":116.04},{"time":"2026-08-01T20:55:38.000Z","value":116.84},{"time":"2026-08-01T21:00:38.000Z","value":117.81},{"time":"2026-08-01T21:05:38.000Z","value":116.65},{"time":"2026-08-01T21:10:38.000Z","value":117.07},{"time":"2026-08-01T21:15:38.000Z","value":118.52},{"time":"2026-08-01T21:20:38.000Z","value":117.11},{"time":"2026-08-01T21:25:38.000Z","value":117.81},{"time":"2026-08-01T21:30:38.000Z","value":117.96},{"time":"2026-08-01T21:35:38.000Z","value":117.75},{"time":"2026-08-01T21:40:38.000Z","value":118.94},{"time":"2026-08-01T21:45:38.000Z","value":117.32},{"time":"2026-08-01T21:50:38.000Z","value":118.83},{"time":"2026-08-01T21:55:38.000Z","value":117.8},{"time":"2026-08-01T22:00:38.000Z","value":119.02},{"time":"2026-08-01T22:05:38.000Z","value":117.45},{"time":"2026-08-01T22:10:38.000Z","value":117.78},{"time":"2026-08-01T22:15:38.000Z","value":118.66},{"time":"2026-08-01T22:20:38.000Z","value":117.96},{"time":"2026-08-01T22:25:38.000Z","value":119.4},{"time":"2026-08-01T22:30:38.000Z","value":119.96},{"time":"2026-08-01T22:35:38.000Z","value":118.8},{"time":"2026-08-01T22:40:38.000Z","value":119.67},{"time":"2026-08-01T22:45:38.000Z","value":118.27},{"time":"2026-08-01T22:50:38.000Z","value":118.87},{"time":"2026-08-01T22:55:38.000Z","value":119.79},{"time":"2026-08-01T23:00:38.000Z","value":119.62},{"time":"2026-08-01T23:05:38.000Z","value":119.53},{"time":"2026-08-01T23:10:38.000Z","value":119.69},{"time":"2026-08-01T23:15:38.000Z","value":118.7},{"time":"2026-08-01T23:20:38.000Z","value":120.74},{"time":"2026-08-01T23:25:38.000Z","value":120.89},{"time":"2026-08-01T23:30:38.000Z","value":119.52},{"time":"2026-08-01T23:35:38.000Z","value":120.6},{"time":"2026-08-01T23:40:38.000Z","value":119.86},{"time":"2026-08-01T23:45:38.000Z","value":119.6},{"time":"2026-08-01T23:50:38.000Z","value":120.58},{"time":"2026-08-01T23:55:38.000Z","value":120.83},{"time":"2026-08-02T00:00:38.000Z","value":119.92},{"time":"2026-08-02T00:05:38.000Z","value":120.59},{"time":"2026-08-02T00:10:38.000Z","value":122.02},{"time":"2026-08-02T00:15:00.213Z","value":122.14},{"time":"2026-08-02T00:20:38.000Z","value":121.12},{"time":"2026-08-02T00:25:38.000Z","value":120.37},{"time":"2026-08-02T00:30:38.000Z","value":121.68},{"time":"2026-08-02T00:35:38.000Z","value":122.18},{"time":"2026-08-02T00:40:38.000Z","value":122.57},{"time":"2026-08-02T00:45:38.000Z","value":122.1},{"time":"2026-08-02T00:50:38.000Z","value":121.79},{"time":"2026-08-02T00:55:38.000Z","value":122.14},{"time":"2026-08-02T01:00:38.000Z","value":121.44},{"time":"2026-08-02T01:05:38.000Z","value":122.83},{"time":"2026-08-02T01:10:38.000Z","value":122.08},{"time":"2026-08-02T01:15:38.000Z","value":121.96},{"time":"2026-08-02T01:20:38.000Z","value":121.89},{"time":"2026-08-02T01:25:38.000Z","value":122.12},{"time":"2026-08-02T01:30:38.000Z","value":122.43},{"time":"2026-08-02T01:35:38.000Z","value":123.39},{"time":"2026-08-02T01:40:38.000Z","value":123.39},{"time":"2026-08-02T01:45:38.000Z","value":121.87},{"time":"2026-08-02T01:50:38.000Z","value":122.86},{"time":"2026-08-02T01:55:38.000Z","value":122.54},{"time":"2026-08-02T02:00:38.000Z","value":123.07},{"time":"2026-08-02T02:05:38.000Z","value":122.57},{"time":"2026-08-02T02:10:38.000Z","value":123.24},{"time":"2026-08-02T02:15:38.000Z","value":123.19},{"time":"2026-08-02T02:20:38.000Z","value":122.92},{"time":"2026-08-02T02:25:38.000Z","value":123.5},{"time":"2026-08-02T02:30:38.000Z","value":124.23},{"time":"2026-08-02T02:35:38.000Z","value":122.33},{"time":"2026-08-02T02:40:38.000Z","value":122.86},{"time":"2026-08-02T02:45:38.000Z","value":124.74},{"time":"2026-08-02T02:50:38.000Z","value":124.7},{"time":"2026-08-02T02:55:38.000Z","value":122.98},{"time":"2026-08-02T03:00:38.000Z","value":124.11},{"time":"2026-08-02T03:05:38.000Z","value":123.89},{"time":"2026-08-02T03:10:38.000Z","value":123.92},{"time":"2026-08-02T03:15:38.000Z","value":123.68},{"time":"2026-08-02T03:20:38.000Z","value":123.07},{"time":"2026-08-02T03:25:38.000Z","value":122.98},{"time":"2026-08-02T03:30:38.000Z","value":123.46},{"time":"2026-08-02T03:35:38.000Z","value":124.8},{"time":"2026-08-02T03:40:38.000Z","value":124.44},{"time":"2026-08-02T03:45:38.000Z","value":124.94},{"time":"2026-08-02T03:50:38.000Z","value":124.48},{"time":"2026-08-02T03:55:38.000Z","value":123.8},{"time":"2026-08-02T04:00:38.000Z","value":123.47},{"time":"2026-08-02T04:05:38.000Z","value":124.39},{"time":"2026-08-02T04:10:38.000Z","value":123.19},{"time":"2026-08-02T04:15:38.000Z","value":125.15},{"time":"2026-08-02T04:20:38.000Z","value":124},{"time":"2026-08-02T04:25:38.000Z","value":123.73},{"time":"2026-08-02T04:30:38.000Z","value":125.05},{"time":"2026-08-02T04:35:38.000Z","value":124.85},{"time":"2026-08-02T04:40:38.000Z","value":123.94},{"time":"2026-08-02T04:45:38.000Z","value":124.16},{"time":"2026-08-02T04:50:38.000Z","value":124.82},{"time":"2026-08-02T04:55:38.000Z","value":123.5},{"time":"2026-08-02T05:00:38.000Z","value":125.41},{"time":"2026-08-02T05:05:38.000Z","value":124.47},{"time":"2026-08-02T05:10:38.000Z","value":123.72},{"time":"2026-08-02T05:15:38.000Z","value":124.44},{"time":"2026-08-02T05:20:38.000Z","value":125.13},{"time":"2026-08-02T05:25:38.000Z","value":123.61},{"time":"2026-08-02T05:30:38.000Z","value":125.56},{"time":"2026-08-02T05:35:38.000Z","value":124.23},{"time":"2026-08-02T05:40:38.000Z","value":124.8},{"time":"2026-08-02T05:45:38.000Z","value":123.52},{"time":"2026-08-02T05:50:38.000Z","value":123.8},{"time":"2026-08-02T05:55:38.000Z","value":124.27},{"time":"2026-08-02T06:00:38.000Z","value":123.42},{"time":"2026-08-02T06:05:38.000Z","value":123.62},{"time":"2026-08-02T06:10:38.000Z","value":123.28},{"time":"2026-08-02T06:15:38.000Z","value":125.28},{"time":"2026-08-02T06:20:38.000Z","value":123.94},{"time":"2026-08-02T06:25:38.000Z","value":123.05},{"time":"2026-08-02T06:30:38.000Z","value":123.48},{"time":"2026-08-02T06:35:38.000Z","value":123.41},{"time":"2026-08-02T06:40:36.432Z","value":124.28},{"time":"2026-08-02T06:45:38.000Z","value":125.01},{"time":"2026-08-02T06:50:38.000Z","value":123.16},{"time":"2026-08-02T06:55:38.000Z","value":123.87},{"time":"2026-08-02T07:00:38.000Z","value":124.91},{"time":"2026-08-02T07:05:38.000Z","value":124.4},{"time":"2026-08-02T07:10:38.000Z","value":124.84},{"time":"2026-08-02T07:15:38.000Z","value":122.75},{"time":"2026-08-02T07:20:38.000Z","value":123.89},{"time":"2026-08-02T07:25:38.000Z","value":123.21},{"time":"2026-08-02T07:30:38.000Z","value":122.48},{"time":"2026-08-02T07:35:38.000Z","value":122.91},{"time":"2026-08-02T07:40:45.000Z","value":123.92},{"time":"2026-08-02T07:45:45.000Z","value":123.06},{"time":"2026-08-02T07:50:45.000Z","value":123.78},{"time":"2026-08-02T07:55:45.000Z","value":123.29},{"time":"2026-08-02T08:00:45.000Z","value":122.26},{"time":"2026-08-02T08:05:45.000Z","value":123.96},{"time":"2026-08-02T08:10:45.000Z","value":123.47},{"time":"2026-08-02T08:15:45.000Z","value":123.26},{"time":"2026-08-02T08:20:45.000Z","value":123.03},{"time":"2026-08-02T08:25:45.000Z","value":121.97},{"time":"2026-08-02T08:30:45.000Z","value":122.28},{"time":"2026-08-02T08:35:45.000Z","value":123.19},{"time":"2026-08-02T08:40:45.000Z","value":121.89},{"time":"2026-08-02T08:45:45.000Z","value":122.68},{"time":"2026-08-02T08:50:45.000Z","value":122.26},{"time":"2026-08-02T08:55:45.000Z","value":123.03},{"time":"2026-08-02T09:00:45.000Z","value":122.67},{"time":"2026-08-02T09:05:45.000Z","value":122.17},{"time":"2026-08-02T09:10:45.000Z","value":121.65},{"time":"2026-08-02T09:15:45.000Z","value":122.37},{"time":"2026-08-02T09:20:45.000Z","value":122.46},{"time":"2026-08-02T09:25:45.000Z","value":122.45},{"time":"2026-08-02T09:30:45.000Z","value":122.22},{"time":"2026-08-02T09:35:45.000Z","value":119.93},{"time":"2026-08-02T09:40:45.000Z","value":121.69},{"time":"2026-08-02T09:45:45.000Z","value":120.8},{"time":"2026-08-02T09:50:45.000Z","value":121.21},{"time":"2026-08-02T09:55:45.000Z","value":119.44},{"time":"2026-08-02T10:00:45.000Z","value":120.22},{"time":"2026-08-02T10:05:45.000Z","value":121.3},{"time":"2026-08-02T10:10:45.000Z","value":121.21},{"time":"2026-08-02T10:15:45.000Z","value":121.21},{"time":"2026-08-02T10:20:45.000Z","value":120.13},{"time":"2026-08-02T10:25:45.000Z","value":120.89},{"time":"2026-08-02T10:30:45.000Z","value":119.97},{"time":"2026-08-02T10:35:45.000Z","value":118.98},{"time":"2026-08-02T10:40:45.000Z","value":120.63},{"time":"2026-08-02T10:45:45.000Z","value":118.49},{"time":"2026-08-02T10:50:45.000Z","value":119.09},{"time":"2026-08-02T10:55:45.000Z","value":118.29},{"time":"2026-08-02T11:00:45.000Z","value":118.1},{"time":"2026-08-02T11:05:33.284Z","value":119.79},{"time":"2026-08-02T11:10:45.000Z","value":119.86},{"time":"2026-08-02T11:15:45.000Z","value":119.47},{"time":"2026-08-02T11:20:45.000Z","value":117.87},{"time":"2026-08-02T11:25:45.000Z","value":118.71},{"time":"2026-08-02T11:30:45.000Z","value":119.28},{"time":"2026-08-02T11:35:45.000Z","value":117.63},{"time":"2026-08-02T11:40:45.000Z","value":118.38},{"time":"2026-08-02T11:45:45.000Z","value":118.41},{"time":"2026-08-02T11:50:45.000Z","value":118.23},{"time":"2026-08-02T11:55:45.000Z","value":118.86},{"time":"2026-08-02T12:00:45.000Z","value":118.47},{"time":"2026-08-02T12:05:45.000Z","value":116.44},{"time":"2026-08-02T12:10:45.000Z","value":117.95},{"time":"2026-08-02T12:15:45.000Z","value":117.39},{"time":"2026-08-02T12:20:45.000Z","value":118.16},{"time":"2026-08-02T12:25:45.000Z","value":116.73},{"time":"2026-08-02T12:30:45.000Z","value":115.71},{"time":"2026-08-02T12:35:45.000Z","value":117.79},{"time":"2026-08-02T12:40:45.000Z","value":117.58},{"time":"2026-08-02T12:45:45.000Z","value":116.76},{"time":"2026-08-02T12:50:45.000Z","value":115.39},{"time":"2026-08-02T12:55:45.000Z","value":116.85},{"time":"2026-08-02T13:00:45.000Z","value":115.38},{"time":"2026-08-02T13:05:45.000Z","value":115.04},{"time":"2026-08-02T13:10:45.000Z","value":116.53},{"time":"2026-08-02T13:15:45.000Z","value":116.91},{"time":"2026-08-02T13:20:45.000Z","value":116.41},{"time":"2026-08-02T13:25:45.000Z","value":114.97},{"time":"2026-08-02T13:30:45.000Z","value":115.72},{"time":"2026-08-02T13:35:45.000Z","value":115.41},{"time":"2026-08-02T13:40:45.000Z","value":114.53},{"time":"2026-08-02T13:45:45.000Z","value":114.1},{"time":"2026-08-02T13:50:45.000Z","value":115.91},{"time":"2026-08-02T13:55:45.000Z","value":114.57},{"time":"2026-08-02T14:00:45.000Z","value":115.12},{"time":"2026-08-02T14:05:45.000Z","value":114.82},{"time":"2026-08-02T14:10:45.000Z","value":114.89},{"time":"2026-08-02T14:15:45.000Z","value":114.93},{"time":"2026-08-02T14:20:45.000Z","value":115.61},{"time":"2026-08-02T14:25:45.000Z","value":113.98},{"time":"2026-08-02T14:30:45.000Z","value":113.61},{"time":"2026-08-02T14:35:45.000Z","value":115.33},{"time":"2026-08-02T14:37:36.854Z","value":113.79}]},{"ticker":"ARMR","name":"Coleman Street Armoury","sector":"Armour","influence":"Armour, shields, helmets & smithing templates","price":110.99,"open":105.19,"previousClose":110.18,"change":0.81,"changePercent":0.74,"volume":314470,"high":113.42,"low":104.34,"history":[{"time":"2026-08-01T14:40:38.000Z","value":110.18},{"time":"2026-08-01T14:45:38.000Z","value":108.67},{"time":"2026-08-01T14:50:38.000Z","value":110.07},{"time":"2026-08-01T14:55:38.000Z","value":109.07},{"time":"2026-08-01T15:00:38.000Z","value":109.65},{"time":"2026-08-01T15:05:38.000Z","value":108.58},{"time":"2026-08-01T15:10:38.000Z","value":109.18},{"time":"2026-08-01T15:15:38.000Z","value":108.47},{"time":"2026-08-01T15:20:38.000Z","value":109.2},{"time":"2026-08-01T15:25:38.000Z","value":109.22},{"time":"2026-08-01T15:30:38.000Z","value":108.18},{"time":"2026-08-01T15:35:38.000Z","value":109.34},{"time":"2026-08-01T15:40:38.000Z","value":108.39},{"time":"2026-08-01T15:45:38.000Z","value":108.51},{"time":"2026-08-01T15:50:38.000Z","value":109.18},{"time":"2026-08-01T15:55:38.000Z","value":109.21},{"time":"2026-08-01T16:00:38.000Z","value":107.87},{"time":"2026-08-01T16:05:38.000Z","value":108.21},{"time":"2026-08-01T16:10:38.000Z","value":108.54},{"time":"2026-08-01T16:15:38.000Z","value":108.22},{"time":"2026-08-01T16:20:38.000Z","value":108.36},{"time":"2026-08-01T16:25:38.000Z","value":107.61},{"time":"2026-08-01T16:30:38.000Z","value":108.34},{"time":"2026-08-01T16:35:38.741Z","value":107.5},{"time":"2026-08-01T16:40:38.000Z","value":108.29},{"time":"2026-08-01T16:45:38.000Z","value":107.82},{"time":"2026-08-01T16:50:38.000Z","value":107.69},{"time":"2026-08-01T16:55:38.000Z","value":107.4},{"time":"2026-08-01T17:00:38.000Z","value":107.24},{"time":"2026-08-01T17:05:38.000Z","value":107.02},{"time":"2026-08-01T17:10:38.000Z","value":108.13},{"time":"2026-08-01T17:15:38.000Z","value":107.67},{"time":"2026-08-01T17:20:38.000Z","value":107.4},{"time":"2026-08-01T17:25:38.000Z","value":107.43},{"time":"2026-08-01T17:30:38.000Z","value":107.03},{"time":"2026-08-01T17:35:38.000Z","value":107.88},{"time":"2026-08-01T17:40:38.000Z","value":106.69},{"time":"2026-08-01T17:45:38.000Z","value":106.29},{"time":"2026-08-01T17:50:38.000Z","value":106.4},{"time":"2026-08-01T17:55:38.000Z","value":107.38},{"time":"2026-08-01T18:00:38.000Z","value":106.29},{"time":"2026-08-01T18:05:38.000Z","value":106.23},{"time":"2026-08-01T18:10:38.000Z","value":106.22},{"time":"2026-08-01T18:15:38.000Z","value":107.08},{"time":"2026-08-01T18:20:38.000Z","value":106.31},{"time":"2026-08-01T18:25:38.000Z","value":106.37},{"time":"2026-08-01T18:30:38.000Z","value":106.02},{"time":"2026-08-01T18:35:38.000Z","value":107.02},{"time":"2026-08-01T18:40:38.000Z","value":105.66},{"time":"2026-08-01T18:45:38.000Z","value":105.73},{"time":"2026-08-01T18:50:38.000Z","value":106.62},{"time":"2026-08-01T18:55:38.000Z","value":106.2},{"time":"2026-08-01T19:00:38.000Z","value":105.59},{"time":"2026-08-01T19:05:38.000Z","value":106.05},{"time":"2026-08-01T19:10:38.000Z","value":105.31},{"time":"2026-08-01T19:15:38.000Z","value":106.71},{"time":"2026-08-01T19:20:38.000Z","value":106.37},{"time":"2026-08-01T19:25:38.000Z","value":105.43},{"time":"2026-08-01T19:30:38.000Z","value":106.48},{"time":"2026-08-01T19:35:38.000Z","value":106.07},{"time":"2026-08-01T19:40:38.000Z","value":105.01},{"time":"2026-08-01T19:45:38.000Z","value":106.39},{"time":"2026-08-01T19:50:38.000Z","value":104.93},{"time":"2026-08-01T19:55:38.000Z","value":105.34},{"time":"2026-08-01T20:00:38.000Z","value":105.36},{"time":"2026-08-01T20:05:38.000Z","value":105},{"time":"2026-08-01T20:10:38.000Z","value":106.17},{"time":"2026-08-01T20:15:38.000Z","value":105.42},{"time":"2026-08-01T20:20:38.000Z","value":104.67},{"time":"2026-08-01T20:25:38.000Z","value":105.04},{"time":"2026-08-01T20:30:38.000Z","value":104.91},{"time":"2026-08-01T20:35:38.000Z","value":105.27},{"time":"2026-08-01T20:40:38.000Z","value":105.06},{"time":"2026-08-01T20:45:38.000Z","value":105.11},{"time":"2026-08-01T20:50:38.000Z","value":105.94},{"time":"2026-08-01T20:55:38.000Z","value":105.26},{"time":"2026-08-01T21:00:38.000Z","value":105.45},{"time":"2026-08-01T21:05:38.000Z","value":105.1},{"time":"2026-08-01T21:10:38.000Z","value":104.59},{"time":"2026-08-01T21:15:38.000Z","value":105.3},{"time":"2026-08-01T21:20:38.000Z","value":105.86},{"time":"2026-08-01T21:25:38.000Z","value":105.31},{"time":"2026-08-01T21:30:38.000Z","value":105.51},{"time":"2026-08-01T21:35:38.000Z","value":104.72},{"time":"2026-08-01T21:40:38.000Z","value":104.39},{"time":"2026-08-01T21:45:38.000Z","value":104.91},{"time":"2026-08-01T21:50:38.000Z","value":105.1},{"time":"2026-08-01T21:55:38.000Z","value":104.54},{"time":"2026-08-01T22:00:38.000Z","value":105.4},{"time":"2026-08-01T22:05:38.000Z","value":104.59},{"time":"2026-08-01T22:10:38.000Z","value":105.41},{"time":"2026-08-01T22:15:38.000Z","value":105.35},{"time":"2026-08-01T22:20:38.000Z","value":105.26},{"time":"2026-08-01T22:25:38.000Z","value":105.21},{"time":"2026-08-01T22:30:38.000Z","value":104.81},{"time":"2026-08-01T22:35:38.000Z","value":105.22},{"time":"2026-08-01T22:40:38.000Z","value":105.56},{"time":"2026-08-01T22:45:38.000Z","value":104.63},{"time":"2026-08-01T22:50:38.000Z","value":105.23},{"time":"2026-08-01T22:55:38.000Z","value":105.22},{"time":"2026-08-01T23:00:38.000Z","value":104.92},{"time":"2026-08-01T23:05:38.000Z","value":105.34},{"time":"2026-08-01T23:10:38.000Z","value":104.34},{"time":"2026-08-01T23:15:38.000Z","value":104.8},{"time":"2026-08-01T23:20:38.000Z","value":105.84},{"time":"2026-08-01T23:25:38.000Z","value":105.49},{"time":"2026-08-01T23:30:38.000Z","value":104.51},{"time":"2026-08-01T23:35:38.000Z","value":104.56},{"time":"2026-08-01T23:40:38.000Z","value":105},{"time":"2026-08-01T23:45:38.000Z","value":104.64},{"time":"2026-08-01T23:50:38.000Z","value":104.6},{"time":"2026-08-01T23:55:38.000Z","value":105.93},{"time":"2026-08-02T00:00:38.000Z","value":105.19},{"time":"2026-08-02T00:05:38.000Z","value":104.92},{"time":"2026-08-02T00:10:38.000Z","value":105.74},{"time":"2026-08-02T00:15:00.213Z","value":105.07},{"time":"2026-08-02T00:20:38.000Z","value":105.93},{"time":"2026-08-02T00:25:38.000Z","value":105.91},{"time":"2026-08-02T00:30:38.000Z","value":104.95},{"time":"2026-08-02T00:35:38.000Z","value":104.81},{"time":"2026-08-02T00:40:38.000Z","value":105.73},{"time":"2026-08-02T00:45:38.000Z","value":105.3},{"time":"2026-08-02T00:50:38.000Z","value":105.05},{"time":"2026-08-02T00:55:38.000Z","value":105.44},{"time":"2026-08-02T01:00:38.000Z","value":105.49},{"time":"2026-08-02T01:05:38.000Z","value":106.36},{"time":"2026-08-02T01:10:38.000Z","value":105.51},{"time":"2026-08-02T01:15:38.000Z","value":105.55},{"time":"2026-08-02T01:20:38.000Z","value":105.29},{"time":"2026-08-02T01:25:38.000Z","value":106.62},{"time":"2026-08-02T01:30:38.000Z","value":105.81},{"time":"2026-08-02T01:35:38.000Z","value":105.71},{"time":"2026-08-02T01:40:38.000Z","value":105.58},{"time":"2026-08-02T01:45:38.000Z","value":105.53},{"time":"2026-08-02T01:50:38.000Z","value":106.37},{"time":"2026-08-02T01:55:38.000Z","value":106.62},{"time":"2026-08-02T02:00:38.000Z","value":106.39},{"time":"2026-08-02T02:05:38.000Z","value":107.04},{"time":"2026-08-02T02:10:38.000Z","value":107.07},{"time":"2026-08-02T02:15:38.000Z","value":106.53},{"time":"2026-08-02T02:20:38.000Z","value":106.05},{"time":"2026-08-02T02:25:38.000Z","value":106.54},{"time":"2026-08-02T02:30:38.000Z","value":106.2},{"time":"2026-08-02T02:35:38.000Z","value":107.58},{"time":"2026-08-02T02:40:38.000Z","value":106.41},{"time":"2026-08-02T02:45:38.000Z","value":106.35},{"time":"2026-08-02T02:50:38.000Z","value":107.07},{"time":"2026-08-02T02:55:38.000Z","value":106.92},{"time":"2026-08-02T03:00:38.000Z","value":107.3},{"time":"2026-08-02T03:05:38.000Z","value":106.63},{"time":"2026-08-02T03:10:38.000Z","value":107.38},{"time":"2026-08-02T03:15:38.000Z","value":107.36},{"time":"2026-08-02T03:20:38.000Z","value":107.54},{"time":"2026-08-02T03:25:38.000Z","value":107.97},{"time":"2026-08-02T03:30:38.000Z","value":106.96},{"time":"2026-08-02T03:35:38.000Z","value":107.74},{"time":"2026-08-02T03:40:38.000Z","value":108.19},{"time":"2026-08-02T03:45:38.000Z","value":108.27},{"time":"2026-08-02T03:50:38.000Z","value":108.2},{"time":"2026-08-02T03:55:38.000Z","value":107.62},{"time":"2026-08-02T04:00:38.000Z","value":107.73},{"time":"2026-08-02T04:05:38.000Z","value":108.31},{"time":"2026-08-02T04:10:38.000Z","value":108.43},{"time":"2026-08-02T04:15:38.000Z","value":109.02},{"time":"2026-08-02T04:20:38.000Z","value":108.37},{"time":"2026-08-02T04:25:38.000Z","value":109.12},{"time":"2026-08-02T04:30:38.000Z","value":108.72},{"time":"2026-08-02T04:35:38.000Z","value":109.43},{"time":"2026-08-02T04:40:38.000Z","value":108.33},{"time":"2026-08-02T04:45:38.000Z","value":109.16},{"time":"2026-08-02T04:50:38.000Z","value":108.71},{"time":"2026-08-02T04:55:38.000Z","value":109.65},{"time":"2026-08-02T05:00:38.000Z","value":108.83},{"time":"2026-08-02T05:05:38.000Z","value":109.55},{"time":"2026-08-02T05:10:38.000Z","value":109.07},{"time":"2026-08-02T05:15:38.000Z","value":109.7},{"time":"2026-08-02T05:20:38.000Z","value":109.77},{"time":"2026-08-02T05:25:38.000Z","value":109.73},{"time":"2026-08-02T05:30:38.000Z","value":108.91},{"time":"2026-08-02T05:35:38.000Z","value":110.19},{"time":"2026-08-02T05:40:38.000Z","value":110.2},{"time":"2026-08-02T05:45:38.000Z","value":110.41},{"time":"2026-08-02T05:50:38.000Z","value":109.2},{"time":"2026-08-02T05:55:38.000Z","value":110.49},{"time":"2026-08-02T06:00:38.000Z","value":109.44},{"time":"2026-08-02T06:05:38.000Z","value":110.19},{"time":"2026-08-02T06:10:38.000Z","value":110.08},{"time":"2026-08-02T06:15:38.000Z","value":110.26},{"time":"2026-08-02T06:20:38.000Z","value":110.82},{"time":"2026-08-02T06:25:38.000Z","value":110.47},{"time":"2026-08-02T06:30:38.000Z","value":110.71},{"time":"2026-08-02T06:35:38.000Z","value":110.85},{"time":"2026-08-02T06:40:36.432Z","value":110.11},{"time":"2026-08-02T06:45:38.000Z","value":110.9},{"time":"2026-08-02T06:50:38.000Z","value":111.15},{"time":"2026-08-02T06:55:38.000Z","value":110.97},{"time":"2026-08-02T07:00:38.000Z","value":110.29},{"time":"2026-08-02T07:05:38.000Z","value":110.7},{"time":"2026-08-02T07:10:38.000Z","value":111.24},{"time":"2026-08-02T07:15:38.000Z","value":110.51},{"time":"2026-08-02T07:20:38.000Z","value":111.24},{"time":"2026-08-02T07:25:38.000Z","value":111.66},{"time":"2026-08-02T07:30:38.000Z","value":110.93},{"time":"2026-08-02T07:35:38.000Z","value":111.13},{"time":"2026-08-02T07:40:45.000Z","value":110.94},{"time":"2026-08-02T07:45:45.000Z","value":110.95},{"time":"2026-08-02T07:50:45.000Z","value":111.54},{"time":"2026-08-02T07:55:45.000Z","value":111.61},{"time":"2026-08-02T08:00:45.000Z","value":112.22},{"time":"2026-08-02T08:05:45.000Z","value":112.28},{"time":"2026-08-02T08:10:45.000Z","value":112.17},{"time":"2026-08-02T08:15:45.000Z","value":111.88},{"time":"2026-08-02T08:20:45.000Z","value":111.32},{"time":"2026-08-02T08:25:45.000Z","value":112.58},{"time":"2026-08-02T08:30:45.000Z","value":112.18},{"time":"2026-08-02T08:35:45.000Z","value":111.85},{"time":"2026-08-02T08:40:45.000Z","value":111.89},{"time":"2026-08-02T08:45:45.000Z","value":111.43},{"time":"2026-08-02T08:50:45.000Z","value":112.64},{"time":"2026-08-02T08:55:45.000Z","value":112.03},{"time":"2026-08-02T09:00:45.000Z","value":112.36},{"time":"2026-08-02T09:05:45.000Z","value":112.42},{"time":"2026-08-02T09:10:45.000Z","value":112.89},{"time":"2026-08-02T09:15:45.000Z","value":112.66},{"time":"2026-08-02T09:20:45.000Z","value":111.98},{"time":"2026-08-02T09:25:45.000Z","value":111.99},{"time":"2026-08-02T09:30:45.000Z","value":112.06},{"time":"2026-08-02T09:35:45.000Z","value":112.73},{"time":"2026-08-02T09:40:45.000Z","value":112.48},{"time":"2026-08-02T09:45:45.000Z","value":113},{"time":"2026-08-02T09:50:45.000Z","value":112.94},{"time":"2026-08-02T09:55:45.000Z","value":112.81},{"time":"2026-08-02T10:00:45.000Z","value":113.01},{"time":"2026-08-02T10:05:45.000Z","value":112.92},{"time":"2026-08-02T10:10:45.000Z","value":113.14},{"time":"2026-08-02T10:15:45.000Z","value":112.4},{"time":"2026-08-02T10:20:45.000Z","value":113.2},{"time":"2026-08-02T10:25:45.000Z","value":112.4},{"time":"2026-08-02T10:30:45.000Z","value":113},{"time":"2026-08-02T10:35:45.000Z","value":112.12},{"time":"2026-08-02T10:40:45.000Z","value":112.18},{"time":"2026-08-02T10:45:45.000Z","value":113.42},{"time":"2026-08-02T10:50:45.000Z","value":113.15},{"time":"2026-08-02T10:55:45.000Z","value":112.57},{"time":"2026-08-02T11:00:45.000Z","value":113.38},{"time":"2026-08-02T11:05:33.284Z","value":113.33},{"time":"2026-08-02T11:10:45.000Z","value":113.23},{"time":"2026-08-02T11:15:45.000Z","value":112.97},{"time":"2026-08-02T11:20:45.000Z","value":112.67},{"time":"2026-08-02T11:25:45.000Z","value":113.08},{"time":"2026-08-02T11:30:45.000Z","value":113.32},{"time":"2026-08-02T11:35:45.000Z","value":112.71},{"time":"2026-08-02T11:40:45.000Z","value":113.01},{"time":"2026-08-02T11:45:45.000Z","value":111.98},{"time":"2026-08-02T11:50:45.000Z","value":113.4},{"time":"2026-08-02T11:55:45.000Z","value":111.97},{"time":"2026-08-02T12:00:45.000Z","value":111.98},{"time":"2026-08-02T12:05:45.000Z","value":111.98},{"time":"2026-08-02T12:10:45.000Z","value":111.99},{"time":"2026-08-02T12:15:45.000Z","value":112.51},{"time":"2026-08-02T12:20:45.000Z","value":112.83},{"time":"2026-08-02T12:25:45.000Z","value":111.81},{"time":"2026-08-02T12:30:45.000Z","value":112.38},{"time":"2026-08-02T12:35:45.000Z","value":112.7},{"time":"2026-08-02T12:40:45.000Z","value":113.1},{"time":"2026-08-02T12:45:45.000Z","value":112.82},{"time":"2026-08-02T12:50:45.000Z","value":111.97},{"time":"2026-08-02T12:55:45.000Z","value":112.82},{"time":"2026-08-02T13:00:45.000Z","value":112.37},{"time":"2026-08-02T13:05:45.000Z","value":112.28},{"time":"2026-08-02T13:10:45.000Z","value":112.71},{"time":"2026-08-02T13:15:45.000Z","value":112.62},{"time":"2026-08-02T13:20:45.000Z","value":112.81},{"time":"2026-08-02T13:25:45.000Z","value":111.94},{"time":"2026-08-02T13:30:45.000Z","value":111.53},{"time":"2026-08-02T13:35:45.000Z","value":112.21},{"time":"2026-08-02T13:40:45.000Z","value":111.66},{"time":"2026-08-02T13:45:45.000Z","value":111.42},{"time":"2026-08-02T13:50:45.000Z","value":112.39},{"time":"2026-08-02T13:55:45.000Z","value":112.33},{"time":"2026-08-02T14:00:45.000Z","value":111.78},{"time":"2026-08-02T14:05:45.000Z","value":111.14},{"time":"2026-08-02T14:10:45.000Z","value":111.33},{"time":"2026-08-02T14:15:45.000Z","value":111.76},{"time":"2026-08-02T14:20:45.000Z","value":111.67},{"time":"2026-08-02T14:25:45.000Z","value":111.68},{"time":"2026-08-02T14:30:45.000Z","value":112.16},{"time":"2026-08-02T14:35:45.000Z","value":111.11},{"time":"2026-08-02T14:37:36.854Z","value":110.99}]},{"ticker":"BAKR","name":"Bread Street Bakehouse","sector":"Food","influence":"Bread, cakes, cookies, pies & baked food","price":41,"open":42.27,"previousClose":41.11,"change":-0.11,"changePercent":-0.27,"volume":191066,"high":42.31,"low":38.71,"history":[{"time":"2026-08-01T14:40:38.000Z","value":41.11},{"time":"2026-08-01T14:45:38.000Z","value":41.21},{"time":"2026-08-01T14:50:38.000Z","value":41.39},{"time":"2026-08-01T14:55:38.000Z","value":41.41},{"time":"2026-08-01T15:00:38.000Z","value":41.27},{"time":"2026-08-01T15:05:38.000Z","value":41.28},{"time":"2026-08-01T15:10:38.000Z","value":41.35},{"time":"2026-08-01T15:15:38.000Z","value":41.31},{"time":"2026-08-01T15:20:38.000Z","value":41.26},{"time":"2026-08-01T15:25:38.000Z","value":41.41},{"time":"2026-08-01T15:30:38.000Z","value":41.21},{"time":"2026-08-01T15:35:38.000Z","value":41.26},{"time":"2026-08-01T15:40:38.000Z","value":41.23},{"time":"2026-08-01T15:45:38.000Z","value":41.49},{"time":"2026-08-01T15:50:38.000Z","value":41.29},{"time":"2026-08-01T15:55:38.000Z","value":41.32},{"time":"2026-08-01T16:00:38.000Z","value":41.46},{"time":"2026-08-01T16:05:38.000Z","value":41.37},{"time":"2026-08-01T16:10:38.000Z","value":41.48},{"time":"2026-08-01T16:15:38.000Z","value":41.48},{"time":"2026-08-01T16:20:38.000Z","value":41.36},{"time":"2026-08-01T16:25:38.000Z","value":41.6},{"time":"2026-08-01T16:30:38.000Z","value":41.35},{"time":"2026-08-01T16:35:38.741Z","value":41.61},{"time":"2026-08-01T16:40:38.000Z","value":41.62},{"time":"2026-08-01T16:45:38.000Z","value":41.63},{"time":"2026-08-01T16:50:38.000Z","value":41.55},{"time":"2026-08-01T16:55:38.000Z","value":41.51},{"time":"2026-08-01T17:00:38.000Z","value":41.48},{"time":"2026-08-01T17:05:38.000Z","value":41.45},{"time":"2026-08-01T17:10:38.000Z","value":41.51},{"time":"2026-08-01T17:15:38.000Z","value":41.5},{"time":"2026-08-01T17:20:38.000Z","value":41.56},{"time":"2026-08-01T17:25:38.000Z","value":41.73},{"time":"2026-08-01T17:30:38.000Z","value":41.58},{"time":"2026-08-01T17:35:38.000Z","value":41.5},{"time":"2026-08-01T17:40:38.000Z","value":41.6},{"time":"2026-08-01T17:45:38.000Z","value":41.63},{"time":"2026-08-01T17:50:38.000Z","value":41.63},{"time":"2026-08-01T17:55:38.000Z","value":41.7},{"time":"2026-08-01T18:00:38.000Z","value":41.75},{"time":"2026-08-01T18:05:38.000Z","value":41.6},{"time":"2026-08-01T18:10:38.000Z","value":41.74},{"time":"2026-08-01T18:15:38.000Z","value":41.87},{"time":"2026-08-01T18:20:38.000Z","value":41.8},{"time":"2026-08-01T18:25:38.000Z","value":41.74},{"time":"2026-08-01T18:30:38.000Z","value":41.91},{"time":"2026-08-01T18:35:38.000Z","value":41.92},{"time":"2026-08-01T18:40:38.000Z","value":41.76},{"time":"2026-08-01T18:45:38.000Z","value":41.76},{"time":"2026-08-01T18:50:38.000Z","value":41.92},{"time":"2026-08-01T18:55:38.000Z","value":41.82},{"time":"2026-08-01T19:00:38.000Z","value":41.7},{"time":"2026-08-01T19:05:38.000Z","value":41.81},{"time":"2026-08-01T19:10:38.000Z","value":41.79},{"time":"2026-08-01T19:15:38.000Z","value":41.76},{"time":"2026-08-01T19:20:38.000Z","value":41.99},{"time":"2026-08-01T19:25:38.000Z","value":41.85},{"time":"2026-08-01T19:30:38.000Z","value":41.92},{"time":"2026-08-01T19:35:38.000Z","value":41.89},{"time":"2026-08-01T19:40:38.000Z","value":41.89},{"time":"2026-08-01T19:45:38.000Z","value":41.93},{"time":"2026-08-01T19:50:38.000Z","value":42.01},{"time":"2026-08-01T19:55:38.000Z","value":41.98},{"time":"2026-08-01T20:00:38.000Z","value":42.06},{"time":"2026-08-01T20:05:38.000Z","value":41.98},{"time":"2026-08-01T20:10:38.000Z","value":42.05},{"time":"2026-08-01T20:15:38.000Z","value":41.97},{"time":"2026-08-01T20:20:38.000Z","value":41.87},{"time":"2026-08-01T20:25:38.000Z","value":42},{"time":"2026-08-01T20:30:38.000Z","value":42.03},{"time":"2026-08-01T20:35:38.000Z","value":41.91},{"time":"2026-08-01T20:40:38.000Z","value":42.15},{"time":"2026-08-01T20:45:38.000Z","value":42},{"time":"2026-08-01T20:50:38.000Z","value":42.02},{"time":"2026-08-01T20:55:38.000Z","value":42.16},{"time":"2026-08-01T21:00:38.000Z","value":42.02},{"time":"2026-08-01T21:05:38.000Z","value":42.15},{"time":"2026-08-01T21:10:38.000Z","value":42.17},{"time":"2026-08-01T21:15:38.000Z","value":42.01},{"time":"2026-08-01T21:20:38.000Z","value":42.22},{"time":"2026-08-01T21:25:38.000Z","value":42.24},{"time":"2026-08-01T21:30:38.000Z","value":42.25},{"time":"2026-08-01T21:35:38.000Z","value":42},{"time":"2026-08-01T21:40:38.000Z","value":42.16},{"time":"2026-08-01T21:45:38.000Z","value":42.21},{"time":"2026-08-01T21:50:38.000Z","value":42.03},{"time":"2026-08-01T21:55:38.000Z","value":42.24},{"time":"2026-08-01T22:00:38.000Z","value":42.13},{"time":"2026-08-01T22:05:38.000Z","value":42.12},{"time":"2026-08-01T22:10:38.000Z","value":42.01},{"time":"2026-08-01T22:15:38.000Z","value":42.16},{"time":"2026-08-01T22:20:38.000Z","value":42.02},{"time":"2026-08-01T22:25:38.000Z","value":42.03},{"time":"2026-08-01T22:30:38.000Z","value":42.15},{"time":"2026-08-01T22:35:38.000Z","value":42.13},{"time":"2026-08-01T22:40:38.000Z","value":42.22},{"time":"2026-08-01T22:45:38.000Z","value":42.05},{"time":"2026-08-01T22:50:38.000Z","value":42.16},{"time":"2026-08-01T22:55:38.000Z","value":42.11},{"time":"2026-08-01T23:00:38.000Z","value":42.15},{"time":"2026-08-01T23:05:38.000Z","value":42.16},{"time":"2026-08-01T23:10:38.000Z","value":42.1},{"time":"2026-08-01T23:15:38.000Z","value":42.27},{"time":"2026-08-01T23:20:38.000Z","value":42.28},{"time":"2026-08-01T23:25:38.000Z","value":42.09},{"time":"2026-08-01T23:30:38.000Z","value":42.14},{"time":"2026-08-01T23:35:38.000Z","value":42.07},{"time":"2026-08-01T23:40:38.000Z","value":42.06},{"time":"2026-08-01T23:45:38.000Z","value":42.23},{"time":"2026-08-01T23:50:38.000Z","value":42.07},{"time":"2026-08-01T23:55:38.000Z","value":42.31},{"time":"2026-08-02T00:00:38.000Z","value":42.27},{"time":"2026-08-02T00:05:38.000Z","value":42.21},{"time":"2026-08-02T00:10:38.000Z","value":42.26},{"time":"2026-08-02T00:15:00.213Z","value":42.16},{"time":"2026-08-02T00:20:38.000Z","value":42.15},{"time":"2026-08-02T00:25:38.000Z","value":42.14},{"time":"2026-08-02T00:30:38.000Z","value":42.1},{"time":"2026-08-02T00:35:38.000Z","value":42.24},{"time":"2026-08-02T00:40:38.000Z","value":42.27},{"time":"2026-08-02T00:45:38.000Z","value":42.15},{"time":"2026-08-02T00:50:38.000Z","value":42.1},{"time":"2026-08-02T00:55:38.000Z","value":42.12},{"time":"2026-08-02T01:00:38.000Z","value":42.15},{"time":"2026-08-02T01:05:38.000Z","value":42.21},{"time":"2026-08-02T01:10:38.000Z","value":42.14},{"time":"2026-08-02T01:15:38.000Z","value":42.09},{"time":"2026-08-02T01:20:38.000Z","value":42.09},{"time":"2026-08-02T01:25:38.000Z","value":42.2},{"time":"2026-08-02T01:30:38.000Z","value":42.13},{"time":"2026-08-02T01:35:38.000Z","value":42.15},{"time":"2026-08-02T01:40:38.000Z","value":42.01},{"time":"2026-08-02T01:45:38.000Z","value":42.1},{"time":"2026-08-02T01:50:38.000Z","value":42.17},{"time":"2026-08-02T01:55:38.000Z","value":41.91},{"time":"2026-08-02T02:00:38.000Z","value":42.17},{"time":"2026-08-02T02:05:38.000Z","value":42.12},{"time":"2026-08-02T02:10:38.000Z","value":41.98},{"time":"2026-08-02T02:15:38.000Z","value":42.15},{"time":"2026-08-02T02:20:38.000Z","value":41.93},{"time":"2026-08-02T02:25:38.000Z","value":42.1},{"time":"2026-08-02T02:30:38.000Z","value":42.06},{"time":"2026-08-02T02:35:38.000Z","value":41.88},{"time":"2026-08-02T02:40:38.000Z","value":41.83},{"time":"2026-08-02T02:45:38.000Z","value":41.85},{"time":"2026-08-02T02:50:38.000Z","value":42.04},{"time":"2026-08-02T02:55:38.000Z","value":41.79},{"time":"2026-08-02T03:00:38.000Z","value":41.89},{"time":"2026-08-02T03:05:38.000Z","value":41.87},{"time":"2026-08-02T03:10:38.000Z","value":41.85},{"time":"2026-08-02T03:15:38.000Z","value":41.76},{"time":"2026-08-02T03:20:38.000Z","value":41.81},{"time":"2026-08-02T03:25:38.000Z","value":41.91},{"time":"2026-08-02T03:30:38.000Z","value":41.75},{"time":"2026-08-02T03:35:38.000Z","value":41.74},{"time":"2026-08-02T03:40:38.000Z","value":41.56},{"time":"2026-08-02T03:45:38.000Z","value":41.13},{"time":"2026-08-02T03:50:38.000Z","value":40.62},{"time":"2026-08-02T03:55:38.000Z","value":40.02},{"time":"2026-08-02T04:00:38.000Z","value":39.79},{"time":"2026-08-02T04:05:38.000Z","value":39.23},{"time":"2026-08-02T04:10:38.000Z","value":38.93},{"time":"2026-08-02T04:15:38.000Z","value":38.71},{"time":"2026-08-02T04:20:38.000Z","value":38.72},{"time":"2026-08-02T04:25:38.000Z","value":38.79},{"time":"2026-08-02T04:30:38.000Z","value":39.02},{"time":"2026-08-02T04:35:38.000Z","value":39.04},{"time":"2026-08-02T04:40:38.000Z","value":39.3},{"time":"2026-08-02T04:45:38.000Z","value":39.26},{"time":"2026-08-02T04:50:38.000Z","value":39.44},{"time":"2026-08-02T04:55:38.000Z","value":39.31},{"time":"2026-08-02T05:00:38.000Z","value":39.54},{"time":"2026-08-02T05:05:38.000Z","value":39.59},{"time":"2026-08-02T05:10:38.000Z","value":39.81},{"time":"2026-08-02T05:15:38.000Z","value":39.78},{"time":"2026-08-02T05:20:38.000Z","value":40.07},{"time":"2026-08-02T05:25:38.000Z","value":40.15},{"time":"2026-08-02T05:30:38.000Z","value":40.37},{"time":"2026-08-02T05:35:38.000Z","value":40.62},{"time":"2026-08-02T05:40:38.000Z","value":40.95},{"time":"2026-08-02T05:45:38.000Z","value":41.48},{"time":"2026-08-02T05:50:38.000Z","value":41.41},{"time":"2026-08-02T05:55:38.000Z","value":41.45},{"time":"2026-08-02T06:00:38.000Z","value":41.55},{"time":"2026-08-02T06:05:38.000Z","value":41.53},{"time":"2026-08-02T06:10:38.000Z","value":41.5},{"time":"2026-08-02T06:15:38.000Z","value":41.45},{"time":"2026-08-02T06:20:38.000Z","value":41.25},{"time":"2026-08-02T06:25:38.000Z","value":41.46},{"time":"2026-08-02T06:30:38.000Z","value":41.45},{"time":"2026-08-02T06:35:38.000Z","value":41.2},{"time":"2026-08-02T06:40:36.432Z","value":41.26},{"time":"2026-08-02T06:45:38.000Z","value":41.31},{"time":"2026-08-02T06:50:38.000Z","value":41.26},{"time":"2026-08-02T06:55:38.000Z","value":41.26},{"time":"2026-08-02T07:00:38.000Z","value":41.26},{"time":"2026-08-02T07:05:38.000Z","value":41.23},{"time":"2026-08-02T07:10:38.000Z","value":41.13},{"time":"2026-08-02T07:15:38.000Z","value":41.19},{"time":"2026-08-02T07:20:38.000Z","value":41.23},{"time":"2026-08-02T07:25:38.000Z","value":41.13},{"time":"2026-08-02T07:30:38.000Z","value":41.17},{"time":"2026-08-02T07:35:38.000Z","value":41.22},{"time":"2026-08-02T07:40:45.000Z","value":41.25},{"time":"2026-08-02T07:45:45.000Z","value":41.24},{"time":"2026-08-02T07:50:45.000Z","value":41.03},{"time":"2026-08-02T07:55:45.000Z","value":41.1},{"time":"2026-08-02T08:00:45.000Z","value":40.99},{"time":"2026-08-02T08:05:45.000Z","value":41.15},{"time":"2026-08-02T08:10:45.000Z","value":41.2},{"time":"2026-08-02T08:15:45.000Z","value":41.03},{"time":"2026-08-02T08:20:45.000Z","value":41.11},{"time":"2026-08-02T08:25:45.000Z","value":41},{"time":"2026-08-02T08:30:45.000Z","value":40.94},{"time":"2026-08-02T08:35:45.000Z","value":40.92},{"time":"2026-08-02T08:40:45.000Z","value":41.14},{"time":"2026-08-02T08:45:45.000Z","value":41.02},{"time":"2026-08-02T08:50:45.000Z","value":40.91},{"time":"2026-08-02T08:55:45.000Z","value":41.09},{"time":"2026-08-02T09:00:45.000Z","value":40.89},{"time":"2026-08-02T09:05:45.000Z","value":40.86},{"time":"2026-08-02T09:10:45.000Z","value":41.08},{"time":"2026-08-02T09:15:45.000Z","value":40.97},{"time":"2026-08-02T09:20:45.000Z","value":40.92},{"time":"2026-08-02T09:25:45.000Z","value":40.83},{"time":"2026-08-02T09:30:45.000Z","value":40.9},{"time":"2026-08-02T09:35:45.000Z","value":41.04},{"time":"2026-08-02T09:40:45.000Z","value":40.85},{"time":"2026-08-02T09:45:45.000Z","value":40.99},{"time":"2026-08-02T09:50:45.000Z","value":40.77},{"time":"2026-08-02T09:55:45.000Z","value":40.82},{"time":"2026-08-02T10:00:45.000Z","value":40.89},{"time":"2026-08-02T10:05:45.000Z","value":40.76},{"time":"2026-08-02T10:10:45.000Z","value":40.86},{"time":"2026-08-02T10:15:45.000Z","value":40.94},{"time":"2026-08-02T10:20:45.000Z","value":40.73},{"time":"2026-08-02T10:25:45.000Z","value":40.86},{"time":"2026-08-02T10:30:45.000Z","value":40.84},{"time":"2026-08-02T10:35:45.000Z","value":40.82},{"time":"2026-08-02T10:40:45.000Z","value":40.89},{"time":"2026-08-02T10:45:45.000Z","value":40.8},{"time":"2026-08-02T10:50:45.000Z","value":40.95},{"time":"2026-08-02T10:55:45.000Z","value":40.89},{"time":"2026-08-02T11:00:45.000Z","value":40.68},{"time":"2026-08-02T11:05:33.284Z","value":40.76},{"time":"2026-08-02T11:10:45.000Z","value":40.79},{"time":"2026-08-02T11:15:45.000Z","value":40.88},{"time":"2026-08-02T11:20:45.000Z","value":40.73},{"time":"2026-08-02T11:25:45.000Z","value":40.79},{"time":"2026-08-02T11:30:45.000Z","value":40.66},{"time":"2026-08-02T11:35:45.000Z","value":40.93},{"time":"2026-08-02T11:40:45.000Z","value":40.79},{"time":"2026-08-02T11:45:45.000Z","value":40.78},{"time":"2026-08-02T11:50:45.000Z","value":40.66},{"time":"2026-08-02T11:55:45.000Z","value":40.68},{"time":"2026-08-02T12:00:45.000Z","value":40.79},{"time":"2026-08-02T12:05:45.000Z","value":40.74},{"time":"2026-08-02T12:10:45.000Z","value":40.66},{"time":"2026-08-02T12:15:45.000Z","value":40.85},{"time":"2026-08-02T12:20:45.000Z","value":40.71},{"time":"2026-08-02T12:25:45.000Z","value":40.72},{"time":"2026-08-02T12:30:45.000Z","value":40.7},{"time":"2026-08-02T12:35:45.000Z","value":40.87},{"time":"2026-08-02T12:40:45.000Z","value":40.88},{"time":"2026-08-02T12:45:45.000Z","value":40.95},{"time":"2026-08-02T12:50:45.000Z","value":40.84},{"time":"2026-08-02T12:55:45.000Z","value":40.72},{"time":"2026-08-02T13:00:45.000Z","value":40.7},{"time":"2026-08-02T13:05:45.000Z","value":40.71},{"time":"2026-08-02T13:10:45.000Z","value":40.93},{"time":"2026-08-02T13:15:45.000Z","value":40.72},{"time":"2026-08-02T13:20:45.000Z","value":40.87},{"time":"2026-08-02T13:25:45.000Z","value":40.72},{"time":"2026-08-02T13:30:45.000Z","value":40.94},{"time":"2026-08-02T13:35:45.000Z","value":40.77},{"time":"2026-08-02T13:40:45.000Z","value":40.79},{"time":"2026-08-02T13:45:45.000Z","value":40.82},{"time":"2026-08-02T13:50:45.000Z","value":41.01},{"time":"2026-08-02T13:55:45.000Z","value":40.9},{"time":"2026-08-02T14:00:45.000Z","value":40.86},{"time":"2026-08-02T14:05:45.000Z","value":40.92},{"time":"2026-08-02T14:10:45.000Z","value":40.94},{"time":"2026-08-02T14:15:45.000Z","value":40.82},{"time":"2026-08-02T14:20:45.000Z","value":40.83},{"time":"2026-08-02T14:25:45.000Z","value":40.92},{"time":"2026-08-02T14:30:45.000Z","value":40.88},{"time":"2026-08-02T14:35:45.000Z","value":40.9},{"time":"2026-08-02T14:37:36.854Z","value":41}]},{"ticker":"BOWY","name":"Wood Street Bowyers","sector":"Arms","influence":"Bows, crossbows & bow materials","price":79.39,"open":83.39,"previousClose":79.51,"change":-0.12,"changePercent":-0.15,"volume":198351,"high":85.33,"low":76.91,"history":[{"time":"2026-08-01T14:40:38.000Z","value":79.51},{"time":"2026-08-01T14:45:38.000Z","value":80.12},{"time":"2026-08-01T14:50:38.000Z","value":79.6},{"time":"2026-08-01T14:55:38.000Z","value":80.08},{"time":"2026-08-01T15:00:38.000Z","value":80.13},{"time":"2026-08-01T15:05:38.000Z","value":80.3},{"time":"2026-08-01T15:10:38.000Z","value":80.5},{"time":"2026-08-01T15:15:38.000Z","value":80.28},{"time":"2026-08-01T15:20:38.000Z","value":79.99},{"time":"2026-08-01T15:25:38.000Z","value":80.59},{"time":"2026-08-01T15:30:38.000Z","value":80.71},{"time":"2026-08-01T15:35:38.000Z","value":80.44},{"time":"2026-08-01T15:40:38.000Z","value":80.79},{"time":"2026-08-01T15:45:38.000Z","value":80.33},{"time":"2026-08-01T15:50:38.000Z","value":80.14},{"time":"2026-08-01T15:55:38.000Z","value":80.42},{"time":"2026-08-01T16:00:38.000Z","value":81.03},{"time":"2026-08-01T16:05:38.000Z","value":80.61},{"time":"2026-08-01T16:10:38.000Z","value":80.86},{"time":"2026-08-01T16:15:38.000Z","value":80.74},{"time":"2026-08-01T16:20:38.000Z","value":81.19},{"time":"2026-08-01T16:25:38.000Z","value":81.12},{"time":"2026-08-01T16:30:38.000Z","value":80.4},{"time":"2026-08-01T16:35:38.741Z","value":80.66},{"time":"2026-08-01T16:40:38.000Z","value":81.16},{"time":"2026-08-01T16:45:38.000Z","value":81.43},{"time":"2026-08-01T16:50:38.000Z","value":80.93},{"time":"2026-08-01T16:55:38.000Z","value":80.69},{"time":"2026-08-01T17:00:38.000Z","value":80.62},{"time":"2026-08-01T17:05:38.000Z","value":81.11},{"time":"2026-08-01T17:10:38.000Z","value":80.81},{"time":"2026-08-01T17:15:38.000Z","value":81.52},{"time":"2026-08-01T17:20:38.000Z","value":81.07},{"time":"2026-08-01T17:25:38.000Z","value":81.22},{"time":"2026-08-01T17:30:38.000Z","value":81.12},{"time":"2026-08-01T17:35:38.000Z","value":81.39},{"time":"2026-08-01T17:40:38.000Z","value":81.43},{"time":"2026-08-01T17:45:38.000Z","value":81.77},{"time":"2026-08-01T17:50:38.000Z","value":81.37},{"time":"2026-08-01T17:55:38.000Z","value":81.09},{"time":"2026-08-01T18:00:38.000Z","value":81.24},{"time":"2026-08-01T18:05:38.000Z","value":81.51},{"time":"2026-08-01T18:10:38.000Z","value":81.94},{"time":"2026-08-01T18:15:38.000Z","value":82.12},{"time":"2026-08-01T18:20:38.000Z","value":82.16},{"time":"2026-08-01T18:25:38.000Z","value":81.82},{"time":"2026-08-01T18:30:38.000Z","value":82.02},{"time":"2026-08-01T18:35:38.000Z","value":81.27},{"time":"2026-08-01T18:40:38.000Z","value":81.33},{"time":"2026-08-01T18:45:38.000Z","value":81.38},{"time":"2026-08-01T18:50:38.000Z","value":82.22},{"time":"2026-08-01T18:55:38.000Z","value":81.56},{"time":"2026-08-01T19:00:38.000Z","value":82.06},{"time":"2026-08-01T19:05:38.000Z","value":81.7},{"time":"2026-08-01T19:10:38.000Z","value":81.63},{"time":"2026-08-01T19:15:38.000Z","value":82.48},{"time":"2026-08-01T19:20:38.000Z","value":81.57},{"time":"2026-08-01T19:25:38.000Z","value":82.35},{"time":"2026-08-01T19:30:38.000Z","value":81.53},{"time":"2026-08-01T19:35:38.000Z","value":81.56},{"time":"2026-08-01T19:40:38.000Z","value":81.89},{"time":"2026-08-01T19:45:38.000Z","value":81.89},{"time":"2026-08-01T19:50:38.000Z","value":82.15},{"time":"2026-08-01T19:55:38.000Z","value":82.57},{"time":"2026-08-01T20:00:38.000Z","value":82.07},{"time":"2026-08-01T20:05:38.000Z","value":81.67},{"time":"2026-08-01T20:10:38.000Z","value":82.3},{"time":"2026-08-01T20:15:38.000Z","value":82.33},{"time":"2026-08-01T20:20:38.000Z","value":82.62},{"time":"2026-08-01T20:25:38.000Z","value":82.65},{"time":"2026-08-01T20:30:38.000Z","value":82.02},{"time":"2026-08-01T20:35:38.000Z","value":81.95},{"time":"2026-08-01T20:40:38.000Z","value":82.05},{"time":"2026-08-01T20:45:38.000Z","value":82.51},{"time":"2026-08-01T20:50:38.000Z","value":82.77},{"time":"2026-08-01T20:55:38.000Z","value":82.02},{"time":"2026-08-01T21:00:38.000Z","value":82.65},{"time":"2026-08-01T21:05:38.000Z","value":82.13},{"time":"2026-08-01T21:10:38.000Z","value":82.16},{"time":"2026-08-01T21:15:38.000Z","value":82.07},{"time":"2026-08-01T21:20:38.000Z","value":81.8},{"time":"2026-08-01T21:25:38.000Z","value":81.95},{"time":"2026-08-01T21:30:38.000Z","value":81.86},{"time":"2026-08-01T21:35:38.000Z","value":82.26},{"time":"2026-08-01T21:40:38.000Z","value":82.67},{"time":"2026-08-01T21:45:38.000Z","value":81.71},{"time":"2026-08-01T21:50:38.000Z","value":81.78},{"time":"2026-08-01T21:55:38.000Z","value":82.43},{"time":"2026-08-01T22:00:38.000Z","value":82.03},{"time":"2026-08-01T22:05:38.000Z","value":81.8},{"time":"2026-08-01T22:10:38.000Z","value":82.61},{"time":"2026-08-01T22:15:38.000Z","value":82.69},{"time":"2026-08-01T22:20:38.000Z","value":82.34},{"time":"2026-08-01T22:25:38.000Z","value":81.67},{"time":"2026-08-01T22:30:38.000Z","value":81.76},{"time":"2026-08-01T22:35:38.000Z","value":82.4},{"time":"2026-08-01T22:40:38.000Z","value":81.64},{"time":"2026-08-01T22:45:38.000Z","value":82.25},{"time":"2026-08-01T22:50:38.000Z","value":82.34},{"time":"2026-08-01T22:55:38.000Z","value":82.04},{"time":"2026-08-01T23:00:38.000Z","value":82.1},{"time":"2026-08-01T23:05:38.000Z","value":81.63},{"time":"2026-08-01T23:10:38.000Z","value":81.97},{"time":"2026-08-01T23:15:38.000Z","value":81.93},{"time":"2026-08-01T23:20:38.000Z","value":81.91},{"time":"2026-08-01T23:25:38.000Z","value":81.36},{"time":"2026-08-01T23:30:38.000Z","value":81.51},{"time":"2026-08-01T23:35:38.000Z","value":81.41},{"time":"2026-08-01T23:40:38.000Z","value":81.65},{"time":"2026-08-01T23:45:38.000Z","value":81.99},{"time":"2026-08-01T23:50:38.000Z","value":82.16},{"time":"2026-08-01T23:55:38.000Z","value":82.09},{"time":"2026-08-02T00:00:38.000Z","value":83.39},{"time":"2026-08-02T00:05:38.000Z","value":84.04},{"time":"2026-08-02T00:10:38.000Z","value":84.17},{"time":"2026-08-02T00:15:00.213Z","value":83.94},{"time":"2026-08-02T00:20:38.000Z","value":84.53},{"time":"2026-08-02T00:25:38.000Z","value":84.56},{"time":"2026-08-02T00:30:38.000Z","value":84.34},{"time":"2026-08-02T00:35:38.000Z","value":83.33},{"time":"2026-08-02T00:40:38.000Z","value":83.62},{"time":"2026-08-02T00:45:38.000Z","value":82.3},{"time":"2026-08-02T00:50:38.000Z","value":82.74},{"time":"2026-08-02T00:55:38.000Z","value":82.2},{"time":"2026-08-02T01:00:38.000Z","value":81.14},{"time":"2026-08-02T01:05:38.000Z","value":80.74},{"time":"2026-08-02T01:10:38.000Z","value":81.52},{"time":"2026-08-02T01:15:38.000Z","value":80.57},{"time":"2026-08-02T01:20:38.000Z","value":80.96},{"time":"2026-08-02T01:25:38.000Z","value":81.09},{"time":"2026-08-02T01:30:38.000Z","value":80.47},{"time":"2026-08-02T01:35:38.000Z","value":81.31},{"time":"2026-08-02T01:40:38.000Z","value":81.2},{"time":"2026-08-02T01:45:38.000Z","value":81.05},{"time":"2026-08-02T01:50:38.000Z","value":80.84},{"time":"2026-08-02T01:55:38.000Z","value":81.15},{"time":"2026-08-02T02:00:38.000Z","value":80.45},{"time":"2026-08-02T02:05:38.000Z","value":80.16},{"time":"2026-08-02T02:10:38.000Z","value":80.16},{"time":"2026-08-02T02:15:38.000Z","value":80.28},{"time":"2026-08-02T02:20:38.000Z","value":80.78},{"time":"2026-08-02T02:25:38.000Z","value":79.86},{"time":"2026-08-02T02:30:38.000Z","value":80.71},{"time":"2026-08-02T02:35:38.000Z","value":80.68},{"time":"2026-08-02T02:40:38.000Z","value":80.25},{"time":"2026-08-02T02:45:38.000Z","value":80.14},{"time":"2026-08-02T02:50:38.000Z","value":79.83},{"time":"2026-08-02T02:55:38.000Z","value":80.29},{"time":"2026-08-02T03:00:38.000Z","value":80.06},{"time":"2026-08-02T03:05:38.000Z","value":80.14},{"time":"2026-08-02T03:10:38.000Z","value":79.8},{"time":"2026-08-02T03:15:38.000Z","value":80.19},{"time":"2026-08-02T03:20:38.000Z","value":80.27},{"time":"2026-08-02T03:25:38.000Z","value":79.9},{"time":"2026-08-02T03:30:38.000Z","value":79.18},{"time":"2026-08-02T03:35:38.000Z","value":79.82},{"time":"2026-08-02T03:40:38.000Z","value":79.78},{"time":"2026-08-02T03:45:38.000Z","value":79.73},{"time":"2026-08-02T03:50:38.000Z","value":78.99},{"time":"2026-08-02T03:55:38.000Z","value":79.88},{"time":"2026-08-02T04:00:38.000Z","value":79.67},{"time":"2026-08-02T04:05:38.000Z","value":78.9},{"time":"2026-08-02T04:10:38.000Z","value":79.5},{"time":"2026-08-02T04:15:38.000Z","value":79.03},{"time":"2026-08-02T04:20:38.000Z","value":79.31},{"time":"2026-08-02T04:25:38.000Z","value":79.19},{"time":"2026-08-02T04:30:38.000Z","value":79.04},{"time":"2026-08-02T04:35:38.000Z","value":79.06},{"time":"2026-08-02T04:40:38.000Z","value":79.28},{"time":"2026-08-02T04:45:38.000Z","value":79.22},{"time":"2026-08-02T04:50:38.000Z","value":78.39},{"time":"2026-08-02T04:55:38.000Z","value":79.3},{"time":"2026-08-02T05:00:38.000Z","value":79.09},{"time":"2026-08-02T05:05:38.000Z","value":78.57},{"time":"2026-08-02T05:10:38.000Z","value":78.15},{"time":"2026-08-02T05:15:38.000Z","value":79.03},{"time":"2026-08-02T05:20:38.000Z","value":78.62},{"time":"2026-08-02T05:25:38.000Z","value":78.78},{"time":"2026-08-02T05:30:38.000Z","value":78.06},{"time":"2026-08-02T05:35:38.000Z","value":78.56},{"time":"2026-08-02T05:40:38.000Z","value":78.08},{"time":"2026-08-02T05:45:38.000Z","value":78.27},{"time":"2026-08-02T05:50:38.000Z","value":78.32},{"time":"2026-08-02T05:55:38.000Z","value":78.78},{"time":"2026-08-02T06:00:38.000Z","value":78.25},{"time":"2026-08-02T06:05:38.000Z","value":78.12},{"time":"2026-08-02T06:10:38.000Z","value":78.14},{"time":"2026-08-02T06:15:38.000Z","value":78.26},{"time":"2026-08-02T06:20:38.000Z","value":78.3},{"time":"2026-08-02T06:25:38.000Z","value":78.32},{"time":"2026-08-02T06:30:38.000Z","value":77.8},{"time":"2026-08-02T06:35:38.000Z","value":78.29},{"time":"2026-08-02T06:40:36.432Z","value":78.42},{"time":"2026-08-02T06:45:38.000Z","value":77.96},{"time":"2026-08-02T06:50:38.000Z","value":77.81},{"time":"2026-08-02T06:55:38.000Z","value":77.71},{"time":"2026-08-02T07:00:38.000Z","value":78.27},{"time":"2026-08-02T07:05:38.000Z","value":77.34},{"time":"2026-08-02T07:10:38.000Z","value":77.67},{"time":"2026-08-02T07:15:38.000Z","value":77.72},{"time":"2026-08-02T07:20:38.000Z","value":77.48},{"time":"2026-08-02T07:25:38.000Z","value":77.63},{"time":"2026-08-02T07:30:38.000Z","value":77.8},{"time":"2026-08-02T07:35:38.000Z","value":77.49},{"time":"2026-08-02T07:40:45.000Z","value":77.16},{"time":"2026-08-02T07:45:45.000Z","value":77.28},{"time":"2026-08-02T07:50:45.000Z","value":77.42},{"time":"2026-08-02T07:55:45.000Z","value":77.98},{"time":"2026-08-02T08:00:45.000Z","value":77.12},{"time":"2026-08-02T08:05:45.000Z","value":77.77},{"time":"2026-08-02T08:10:45.000Z","value":77.57},{"time":"2026-08-02T08:15:45.000Z","value":77.5},{"time":"2026-08-02T08:20:45.000Z","value":77.05},{"time":"2026-08-02T08:25:45.000Z","value":77.19},{"time":"2026-08-02T08:30:45.000Z","value":77.36},{"time":"2026-08-02T08:35:45.000Z","value":77.07},{"time":"2026-08-02T08:40:45.000Z","value":77.61},{"time":"2026-08-02T08:45:45.000Z","value":77.24},{"time":"2026-08-02T08:50:45.000Z","value":76.91},{"time":"2026-08-02T08:55:45.000Z","value":77.61},{"time":"2026-08-02T09:00:45.000Z","value":77.28},{"time":"2026-08-02T09:05:45.000Z","value":77.84},{"time":"2026-08-02T09:10:45.000Z","value":77.37},{"time":"2026-08-02T09:15:45.000Z","value":77.83},{"time":"2026-08-02T09:20:45.000Z","value":77.75},{"time":"2026-08-02T09:25:45.000Z","value":77.48},{"time":"2026-08-02T09:30:45.000Z","value":77.84},{"time":"2026-08-02T09:35:45.000Z","value":76.94},{"time":"2026-08-02T09:40:45.000Z","value":77.38},{"time":"2026-08-02T09:45:45.000Z","value":77.33},{"time":"2026-08-02T09:50:45.000Z","value":77.53},{"time":"2026-08-02T09:55:45.000Z","value":77.46},{"time":"2026-08-02T10:00:45.000Z","value":77.18},{"time":"2026-08-02T10:05:45.000Z","value":77.73},{"time":"2026-08-02T10:10:45.000Z","value":77.22},{"time":"2026-08-02T10:15:45.000Z","value":77.15},{"time":"2026-08-02T10:20:45.000Z","value":77.34},{"time":"2026-08-02T10:25:45.000Z","value":77.91},{"time":"2026-08-02T10:30:45.000Z","value":77.89},{"time":"2026-08-02T10:35:45.000Z","value":77.74},{"time":"2026-08-02T10:40:45.000Z","value":77.56},{"time":"2026-08-02T10:45:45.000Z","value":77.15},{"time":"2026-08-02T10:50:45.000Z","value":77.15},{"time":"2026-08-02T10:55:45.000Z","value":76.97},{"time":"2026-08-02T11:00:45.000Z","value":77.12},{"time":"2026-08-02T11:05:33.284Z","value":77.49},{"time":"2026-08-02T11:10:45.000Z","value":77.14},{"time":"2026-08-02T11:15:45.000Z","value":77.12},{"time":"2026-08-02T11:20:45.000Z","value":77.35},{"time":"2026-08-02T11:25:45.000Z","value":77.63},{"time":"2026-08-02T11:30:45.000Z","value":77.95},{"time":"2026-08-02T11:35:45.000Z","value":78.06},{"time":"2026-08-02T11:40:45.000Z","value":78.11},{"time":"2026-08-02T11:45:45.000Z","value":77.97},{"time":"2026-08-02T11:50:45.000Z","value":77.42},{"time":"2026-08-02T11:55:45.000Z","value":78.22},{"time":"2026-08-02T12:00:45.000Z","value":77.76},{"time":"2026-08-02T12:05:45.000Z","value":77.39},{"time":"2026-08-02T12:10:45.000Z","value":77.68},{"time":"2026-08-02T12:15:45.000Z","value":77.66},{"time":"2026-08-02T12:20:45.000Z","value":77.74},{"time":"2026-08-02T12:25:45.000Z","value":78.27},{"time":"2026-08-02T12:30:45.000Z","value":77.58},{"time":"2026-08-02T12:35:45.000Z","value":77.78},{"time":"2026-08-02T12:40:45.000Z","value":78.29},{"time":"2026-08-02T12:45:45.000Z","value":78.13},{"time":"2026-08-02T12:50:45.000Z","value":78.02},{"time":"2026-08-02T12:55:45.000Z","value":77.92},{"time":"2026-08-02T13:00:45.000Z","value":78.49},{"time":"2026-08-02T13:05:45.000Z","value":82.85},{"time":"2026-08-02T13:10:45.000Z","value":82.72},{"time":"2026-08-02T13:15:45.000Z","value":82.74},{"time":"2026-08-02T13:20:45.000Z","value":84.09},{"time":"2026-08-02T13:25:45.000Z","value":85.33},{"time":"2026-08-02T13:30:45.000Z","value":84.5},{"time":"2026-08-02T13:35:45.000Z","value":84.21},{"time":"2026-08-02T13:40:45.000Z","value":84.45},{"time":"2026-08-02T13:45:45.000Z","value":84.08},{"time":"2026-08-02T13:50:45.000Z","value":82.81},{"time":"2026-08-02T13:55:45.000Z","value":82.48},{"time":"2026-08-02T14:00:45.000Z","value":82.08},{"time":"2026-08-02T14:05:45.000Z","value":81.11},{"time":"2026-08-02T14:10:45.000Z","value":80.64},{"time":"2026-08-02T14:15:45.000Z","value":79.94},{"time":"2026-08-02T14:20:45.000Z","value":79.69},{"time":"2026-08-02T14:25:45.000Z","value":79.45},{"time":"2026-08-02T14:30:45.000Z","value":78.98},{"time":"2026-08-02T14:35:45.000Z","value":79.24},{"time":"2026-08-02T14:37:36.854Z","value":79.39}]},{"ticker":"BRIK","name":"Aldgate Tile Yard","sector":"Ceramics","influence":"Bricks, terracotta, concrete, mud & pottery","price":69.74,"open":67.99,"previousClose":69.04,"change":0.7,"changePercent":1.01,"volume":346515,"high":71.21,"low":66.9,"history":[{"time":"2026-08-01T14:40:38.000Z","value":69.04},{"time":"2026-08-01T14:45:38.000Z","value":69.09},{"time":"2026-08-01T14:50:38.000Z","value":68.9},{"time":"2026-08-01T14:55:38.000Z","value":68.43},{"time":"2026-08-01T15:00:38.000Z","value":68.32},{"time":"2026-08-01T15:05:38.000Z","value":68.32},{"time":"2026-08-01T15:10:38.000Z","value":68.63},{"time":"2026-08-01T15:15:38.000Z","value":68.91},{"time":"2026-08-01T15:20:38.000Z","value":68.41},{"time":"2026-08-01T15:25:38.000Z","value":68.65},{"time":"2026-08-01T15:30:38.000Z","value":68.35},{"time":"2026-08-01T15:35:38.000Z","value":68.52},{"time":"2026-08-01T15:40:38.000Z","value":68.58},{"time":"2026-08-01T15:45:38.000Z","value":68.19},{"time":"2026-08-01T15:50:38.000Z","value":68.12},{"time":"2026-08-01T15:55:38.000Z","value":68.08},{"time":"2026-08-01T16:00:38.000Z","value":68.19},{"time":"2026-08-01T16:05:38.000Z","value":68.26},{"time":"2026-08-01T16:10:38.000Z","value":68.12},{"time":"2026-08-01T16:15:38.000Z","value":68.46},{"time":"2026-08-01T16:20:38.000Z","value":68.47},{"time":"2026-08-01T16:25:38.000Z","value":67.91},{"time":"2026-08-01T16:30:38.000Z","value":68.26},{"time":"2026-08-01T16:35:38.741Z","value":68.27},{"time":"2026-08-01T16:40:38.000Z","value":67.76},{"time":"2026-08-01T16:45:38.000Z","value":68.35},{"time":"2026-08-01T16:50:38.000Z","value":68.13},{"time":"2026-08-01T16:55:38.000Z","value":68.27},{"time":"2026-08-01T17:00:38.000Z","value":68.08},{"time":"2026-08-01T17:05:38.000Z","value":67.71},{"time":"2026-08-01T17:10:38.000Z","value":67.84},{"time":"2026-08-01T17:15:38.000Z","value":68.07},{"time":"2026-08-01T17:20:38.000Z","value":67.82},{"time":"2026-08-01T17:25:38.000Z","value":67.64},{"time":"2026-08-01T17:30:38.000Z","value":67.96},{"time":"2026-08-01T17:35:38.000Z","value":67.77},{"time":"2026-08-01T17:40:38.000Z","value":67.46},{"time":"2026-08-01T17:45:38.000Z","value":67.54},{"time":"2026-08-01T17:50:38.000Z","value":67.64},{"time":"2026-08-01T17:55:38.000Z","value":67.45},{"time":"2026-08-01T18:00:38.000Z","value":67.61},{"time":"2026-08-01T18:05:38.000Z","value":67.49},{"time":"2026-08-01T18:10:38.000Z","value":67.76},{"time":"2026-08-01T18:15:38.000Z","value":67.79},{"time":"2026-08-01T18:20:38.000Z","value":67.55},{"time":"2026-08-01T18:25:38.000Z","value":67.86},{"time":"2026-08-01T18:30:38.000Z","value":67.69},{"time":"2026-08-01T18:35:38.000Z","value":67.81},{"time":"2026-08-01T18:40:38.000Z","value":67.36},{"time":"2026-08-01T18:45:38.000Z","value":67.79},{"time":"2026-08-01T18:50:38.000Z","value":67.6},{"time":"2026-08-01T18:55:38.000Z","value":67.47},{"time":"2026-08-01T19:00:38.000Z","value":67.13},{"time":"2026-08-01T19:05:38.000Z","value":67.66},{"time":"2026-08-01T19:10:38.000Z","value":67.35},{"time":"2026-08-01T19:15:38.000Z","value":67.3},{"time":"2026-08-01T19:20:38.000Z","value":67.69},{"time":"2026-08-01T19:25:38.000Z","value":67.46},{"time":"2026-08-01T19:30:38.000Z","value":67.25},{"time":"2026-08-01T19:35:38.000Z","value":67.08},{"time":"2026-08-01T19:40:38.000Z","value":67.27},{"time":"2026-08-01T19:45:38.000Z","value":67.47},{"time":"2026-08-01T19:50:38.000Z","value":67.41},{"time":"2026-08-01T19:55:38.000Z","value":66.97},{"time":"2026-08-01T20:00:38.000Z","value":67.06},{"time":"2026-08-01T20:05:38.000Z","value":67.1},{"time":"2026-08-01T20:10:38.000Z","value":67.09},{"time":"2026-08-01T20:15:38.000Z","value":67.56},{"time":"2026-08-01T20:20:38.000Z","value":67.57},{"time":"2026-08-01T20:25:38.000Z","value":67.59},{"time":"2026-08-01T20:30:38.000Z","value":66.98},{"time":"2026-08-01T20:35:38.000Z","value":67.18},{"time":"2026-08-01T20:40:38.000Z","value":67.19},{"time":"2026-08-01T20:45:38.000Z","value":67.55},{"time":"2026-08-01T20:50:38.000Z","value":67.02},{"time":"2026-08-01T20:55:38.000Z","value":67.59},{"time":"2026-08-01T21:00:38.000Z","value":67.15},{"time":"2026-08-01T21:05:38.000Z","value":66.91},{"time":"2026-08-01T21:10:38.000Z","value":66.9},{"time":"2026-08-01T21:15:38.000Z","value":67.27},{"time":"2026-08-01T21:20:38.000Z","value":67.46},{"time":"2026-08-01T21:25:38.000Z","value":67.33},{"time":"2026-08-01T21:30:38.000Z","value":67.34},{"time":"2026-08-01T21:35:38.000Z","value":67.54},{"time":"2026-08-01T21:40:38.000Z","value":67.41},{"time":"2026-08-01T21:45:38.000Z","value":67.37},{"time":"2026-08-01T21:50:38.000Z","value":67.48},{"time":"2026-08-01T21:55:38.000Z","value":67.66},{"time":"2026-08-01T22:00:38.000Z","value":67.35},{"time":"2026-08-01T22:05:38.000Z","value":67.26},{"time":"2026-08-01T22:10:38.000Z","value":67.07},{"time":"2026-08-01T22:15:38.000Z","value":67.21},{"time":"2026-08-01T22:20:38.000Z","value":67.73},{"time":"2026-08-01T22:25:38.000Z","value":67.52},{"time":"2026-08-01T22:30:38.000Z","value":67.38},{"time":"2026-08-01T22:35:38.000Z","value":67.68},{"time":"2026-08-01T22:40:38.000Z","value":67.47},{"time":"2026-08-01T22:45:38.000Z","value":67.21},{"time":"2026-08-01T22:50:38.000Z","value":67.3},{"time":"2026-08-01T22:55:38.000Z","value":67.26},{"time":"2026-08-01T23:00:38.000Z","value":67.54},{"time":"2026-08-01T23:05:38.000Z","value":67.45},{"time":"2026-08-01T23:10:38.000Z","value":67.61},{"time":"2026-08-01T23:15:38.000Z","value":67.91},{"time":"2026-08-01T23:20:38.000Z","value":67.53},{"time":"2026-08-01T23:25:38.000Z","value":67.77},{"time":"2026-08-01T23:30:38.000Z","value":67.5},{"time":"2026-08-01T23:35:38.000Z","value":67.39},{"time":"2026-08-01T23:40:38.000Z","value":67.76},{"time":"2026-08-01T23:45:38.000Z","value":68.04},{"time":"2026-08-01T23:50:38.000Z","value":67.38},{"time":"2026-08-01T23:55:38.000Z","value":67.92},{"time":"2026-08-02T00:00:38.000Z","value":67.99},{"time":"2026-08-02T00:05:38.000Z","value":67.52},{"time":"2026-08-02T00:10:38.000Z","value":68.15},{"time":"2026-08-02T00:15:00.213Z","value":67.71},{"time":"2026-08-02T00:20:38.000Z","value":67.56},{"time":"2026-08-02T00:25:38.000Z","value":68.09},{"time":"2026-08-02T00:30:38.000Z","value":68.08},{"time":"2026-08-02T00:35:38.000Z","value":68.1},{"time":"2026-08-02T00:40:38.000Z","value":67.74},{"time":"2026-08-02T00:45:38.000Z","value":67.94},{"time":"2026-08-02T00:50:38.000Z","value":68.12},{"time":"2026-08-02T00:55:38.000Z","value":67.92},{"time":"2026-08-02T01:00:38.000Z","value":68.06},{"time":"2026-08-02T01:05:38.000Z","value":68.32},{"time":"2026-08-02T01:10:38.000Z","value":68.04},{"time":"2026-08-02T01:15:38.000Z","value":68.44},{"time":"2026-08-02T01:20:38.000Z","value":68.44},{"time":"2026-08-02T01:25:38.000Z","value":68.09},{"time":"2026-08-02T01:30:38.000Z","value":68.57},{"time":"2026-08-02T01:35:38.000Z","value":68.47},{"time":"2026-08-02T01:40:38.000Z","value":68.21},{"time":"2026-08-02T01:45:38.000Z","value":68.61},{"time":"2026-08-02T01:50:38.000Z","value":68.35},{"time":"2026-08-02T01:55:38.000Z","value":68.83},{"time":"2026-08-02T02:00:38.000Z","value":68.55},{"time":"2026-08-02T02:05:38.000Z","value":68.27},{"time":"2026-08-02T02:10:38.000Z","value":68.95},{"time":"2026-08-02T02:15:38.000Z","value":68.66},{"time":"2026-08-02T02:20:38.000Z","value":68.63},{"time":"2026-08-02T02:25:38.000Z","value":69.05},{"time":"2026-08-02T02:30:38.000Z","value":68.79},{"time":"2026-08-02T02:35:38.000Z","value":69.14},{"time":"2026-08-02T02:40:38.000Z","value":68.5},{"time":"2026-08-02T02:45:38.000Z","value":69.1},{"time":"2026-08-02T02:50:38.000Z","value":68.83},{"time":"2026-08-02T02:55:38.000Z","value":68.72},{"time":"2026-08-02T03:00:38.000Z","value":69.29},{"time":"2026-08-02T03:05:38.000Z","value":68.92},{"time":"2026-08-02T03:10:38.000Z","value":68.86},{"time":"2026-08-02T03:15:38.000Z","value":68.74},{"time":"2026-08-02T03:20:38.000Z","value":69.45},{"time":"2026-08-02T03:25:38.000Z","value":68.86},{"time":"2026-08-02T03:30:38.000Z","value":69.21},{"time":"2026-08-02T03:35:38.000Z","value":69.32},{"time":"2026-08-02T03:40:38.000Z","value":68.98},{"time":"2026-08-02T03:45:38.000Z","value":69.31},{"time":"2026-08-02T03:50:38.000Z","value":69.66},{"time":"2026-08-02T03:55:38.000Z","value":69.26},{"time":"2026-08-02T04:00:38.000Z","value":69.42},{"time":"2026-08-02T04:05:38.000Z","value":69.63},{"time":"2026-08-02T04:10:38.000Z","value":69.18},{"time":"2026-08-02T04:15:38.000Z","value":69.71},{"time":"2026-08-02T04:20:38.000Z","value":69.51},{"time":"2026-08-02T04:25:38.000Z","value":69.49},{"time":"2026-08-02T04:30:38.000Z","value":69.49},{"time":"2026-08-02T04:35:38.000Z","value":69.44},{"time":"2026-08-02T04:40:38.000Z","value":69.85},{"time":"2026-08-02T04:45:38.000Z","value":70.08},{"time":"2026-08-02T04:50:38.000Z","value":69.98},{"time":"2026-08-02T04:55:38.000Z","value":69.86},{"time":"2026-08-02T05:00:38.000Z","value":69.6},{"time":"2026-08-02T05:05:38.000Z","value":69.67},{"time":"2026-08-02T05:10:38.000Z","value":70.18},{"time":"2026-08-02T05:15:38.000Z","value":70.13},{"time":"2026-08-02T05:20:38.000Z","value":69.83},{"time":"2026-08-02T05:25:38.000Z","value":70.07},{"time":"2026-08-02T05:30:38.000Z","value":69.97},{"time":"2026-08-02T05:35:38.000Z","value":70.34},{"time":"2026-08-02T05:40:38.000Z","value":70.43},{"time":"2026-08-02T05:45:38.000Z","value":69.79},{"time":"2026-08-02T05:50:38.000Z","value":70.02},{"time":"2026-08-02T05:55:38.000Z","value":70.46},{"time":"2026-08-02T06:00:38.000Z","value":70.52},{"time":"2026-08-02T06:05:38.000Z","value":70.26},{"time":"2026-08-02T06:10:38.000Z","value":70.56},{"time":"2026-08-02T06:15:38.000Z","value":69.99},{"time":"2026-08-02T06:20:38.000Z","value":70.53},{"time":"2026-08-02T06:25:38.000Z","value":70.24},{"time":"2026-08-02T06:30:38.000Z","value":70.08},{"time":"2026-08-02T06:35:38.000Z","value":70.69},{"time":"2026-08-02T06:40:36.432Z","value":70.74},{"time":"2026-08-02T06:45:38.000Z","value":70.69},{"time":"2026-08-02T06:50:38.000Z","value":70.72},{"time":"2026-08-02T06:55:38.000Z","value":70.23},{"time":"2026-08-02T07:00:38.000Z","value":70.25},{"time":"2026-08-02T07:05:38.000Z","value":70.59},{"time":"2026-08-02T07:10:38.000Z","value":70.56},{"time":"2026-08-02T07:15:38.000Z","value":70.77},{"time":"2026-08-02T07:20:38.000Z","value":70.57},{"time":"2026-08-02T07:25:38.000Z","value":70.37},{"time":"2026-08-02T07:30:38.000Z","value":70.81},{"time":"2026-08-02T07:35:38.000Z","value":70.35},{"time":"2026-08-02T07:40:45.000Z","value":70.54},{"time":"2026-08-02T07:45:45.000Z","value":70.72},{"time":"2026-08-02T07:50:45.000Z","value":70.74},{"time":"2026-08-02T07:55:45.000Z","value":70.8},{"time":"2026-08-02T08:00:45.000Z","value":70.92},{"time":"2026-08-02T08:05:45.000Z","value":70.44},{"time":"2026-08-02T08:10:45.000Z","value":70.51},{"time":"2026-08-02T08:15:45.000Z","value":70.94},{"time":"2026-08-02T08:20:45.000Z","value":70.99},{"time":"2026-08-02T08:25:45.000Z","value":70.58},{"time":"2026-08-02T08:30:45.000Z","value":70.66},{"time":"2026-08-02T08:35:45.000Z","value":70.72},{"time":"2026-08-02T08:40:45.000Z","value":71.16},{"time":"2026-08-02T08:45:45.000Z","value":70.98},{"time":"2026-08-02T08:50:45.000Z","value":71.12},{"time":"2026-08-02T08:55:45.000Z","value":70.7},{"time":"2026-08-02T09:00:45.000Z","value":71.1},{"time":"2026-08-02T09:05:45.000Z","value":70.77},{"time":"2026-08-02T09:10:45.000Z","value":70.83},{"time":"2026-08-02T09:15:45.000Z","value":70.98},{"time":"2026-08-02T09:20:45.000Z","value":71.21},{"time":"2026-08-02T09:25:45.000Z","value":70.98},{"time":"2026-08-02T09:30:45.000Z","value":70.72},{"time":"2026-08-02T09:35:45.000Z","value":70.87},{"time":"2026-08-02T09:40:45.000Z","value":70.85},{"time":"2026-08-02T09:45:45.000Z","value":71.01},{"time":"2026-08-02T09:50:45.000Z","value":70.6},{"time":"2026-08-02T09:55:45.000Z","value":70.95},{"time":"2026-08-02T10:00:45.000Z","value":70.82},{"time":"2026-08-02T10:05:45.000Z","value":70.84},{"time":"2026-08-02T10:10:45.000Z","value":71.06},{"time":"2026-08-02T10:15:45.000Z","value":70.67},{"time":"2026-08-02T10:20:45.000Z","value":70.95},{"time":"2026-08-02T10:25:45.000Z","value":71.02},{"time":"2026-08-02T10:30:45.000Z","value":71.07},{"time":"2026-08-02T10:35:45.000Z","value":70.95},{"time":"2026-08-02T10:40:45.000Z","value":70.84},{"time":"2026-08-02T10:45:45.000Z","value":70.81},{"time":"2026-08-02T10:50:45.000Z","value":71.05},{"time":"2026-08-02T10:55:45.000Z","value":70.83},{"time":"2026-08-02T11:00:45.000Z","value":70.8},{"time":"2026-08-02T11:05:33.284Z","value":70.94},{"time":"2026-08-02T11:10:45.000Z","value":71.06},{"time":"2026-08-02T11:15:45.000Z","value":70.61},{"time":"2026-08-02T11:20:45.000Z","value":70.73},{"time":"2026-08-02T11:25:45.000Z","value":70.52},{"time":"2026-08-02T11:30:45.000Z","value":70.78},{"time":"2026-08-02T11:35:45.000Z","value":70.83},{"time":"2026-08-02T11:40:45.000Z","value":70.43},{"time":"2026-08-02T11:45:45.000Z","value":70.57},{"time":"2026-08-02T11:50:45.000Z","value":70.91},{"time":"2026-08-02T11:55:45.000Z","value":70.9},{"time":"2026-08-02T12:00:45.000Z","value":70.53},{"time":"2026-08-02T12:05:45.000Z","value":70.74},{"time":"2026-08-02T12:10:45.000Z","value":70.55},{"time":"2026-08-02T12:15:45.000Z","value":70.71},{"time":"2026-08-02T12:20:45.000Z","value":70.48},{"time":"2026-08-02T12:25:45.000Z","value":70.4},{"time":"2026-08-02T12:30:45.000Z","value":70.61},{"time":"2026-08-02T12:35:45.000Z","value":70.13},{"time":"2026-08-02T12:40:45.000Z","value":70.16},{"time":"2026-08-02T12:45:45.000Z","value":70.32},{"time":"2026-08-02T12:50:45.000Z","value":70.05},{"time":"2026-08-02T12:55:45.000Z","value":70.54},{"time":"2026-08-02T13:00:45.000Z","value":70.17},{"time":"2026-08-02T13:05:45.000Z","value":69.95},{"time":"2026-08-02T13:10:45.000Z","value":70.05},{"time":"2026-08-02T13:15:45.000Z","value":70.18},{"time":"2026-08-02T13:20:45.000Z","value":70.37},{"time":"2026-08-02T13:25:45.000Z","value":69.84},{"time":"2026-08-02T13:30:45.000Z","value":70.25},{"time":"2026-08-02T13:35:45.000Z","value":70.26},{"time":"2026-08-02T13:40:45.000Z","value":69.75},{"time":"2026-08-02T13:45:45.000Z","value":70.26},{"time":"2026-08-02T13:50:45.000Z","value":70.16},{"time":"2026-08-02T13:55:45.000Z","value":69.65},{"time":"2026-08-02T14:00:45.000Z","value":70.06},{"time":"2026-08-02T14:05:45.000Z","value":69.71},{"time":"2026-08-02T14:10:45.000Z","value":69.59},{"time":"2026-08-02T14:15:45.000Z","value":69.79},{"time":"2026-08-02T14:20:45.000Z","value":69.51},{"time":"2026-08-02T14:25:45.000Z","value":70.16},{"time":"2026-08-02T14:30:45.000Z","value":69.56},{"time":"2026-08-02T14:35:45.000Z","value":69.47},{"time":"2026-08-02T14:37:36.854Z","value":69.74}]},{"ticker":"BUTR","name":"Monkwell Street Butchers","sector":"Food","influence":"Raw and cooked meat, stew & animal produce","price":49.55,"open":49.32,"previousClose":49.64,"change":-0.09,"changePercent":-0.18,"volume":218608,"high":50.11,"low":47.91,"history":[{"time":"2026-08-01T14:40:38.000Z","value":49.64},{"time":"2026-08-01T14:45:38.000Z","value":49.36},{"time":"2026-08-01T14:50:38.000Z","value":49.49},{"time":"2026-08-01T14:55:38.000Z","value":49.59},{"time":"2026-08-01T15:00:38.000Z","value":49.56},{"time":"2026-08-01T15:05:38.000Z","value":49.52},{"time":"2026-08-01T15:10:38.000Z","value":49.62},{"time":"2026-08-01T15:15:38.000Z","value":49.65},{"time":"2026-08-01T15:20:38.000Z","value":49.61},{"time":"2026-08-01T15:25:38.000Z","value":49.74},{"time":"2026-08-01T15:30:38.000Z","value":49.73},{"time":"2026-08-01T15:35:38.000Z","value":49.68},{"time":"2026-08-01T15:40:38.000Z","value":49.78},{"time":"2026-08-01T15:45:38.000Z","value":49.74},{"time":"2026-08-01T15:50:38.000Z","value":49.66},{"time":"2026-08-01T15:55:38.000Z","value":49.76},{"time":"2026-08-01T16:00:38.000Z","value":49.8},{"time":"2026-08-01T16:05:38.000Z","value":49.56},{"time":"2026-08-01T16:10:38.000Z","value":49.67},{"time":"2026-08-01T16:15:38.000Z","value":49.75},{"time":"2026-08-01T16:20:38.000Z","value":49.57},{"time":"2026-08-01T16:25:38.000Z","value":49.6},{"time":"2026-08-01T16:30:38.000Z","value":49.61},{"time":"2026-08-01T16:35:38.741Z","value":49.62},{"time":"2026-08-01T16:40:38.000Z","value":49.82},{"time":"2026-08-01T16:45:38.000Z","value":49.9},{"time":"2026-08-01T16:50:38.000Z","value":49.65},{"time":"2026-08-01T16:55:38.000Z","value":49.96},{"time":"2026-08-01T17:00:38.000Z","value":49.91},{"time":"2026-08-01T17:05:38.000Z","value":49.99},{"time":"2026-08-01T17:10:38.000Z","value":50.04},{"time":"2026-08-01T17:15:38.000Z","value":49.72},{"time":"2026-08-01T17:20:38.000Z","value":49.99},{"time":"2026-08-01T17:25:38.000Z","value":50.01},{"time":"2026-08-01T17:30:38.000Z","value":50.01},{"time":"2026-08-01T17:35:38.000Z","value":50.03},{"time":"2026-08-01T17:40:38.000Z","value":49.94},{"time":"2026-08-01T17:45:38.000Z","value":50.07},{"time":"2026-08-01T17:50:38.000Z","value":49.95},{"time":"2026-08-01T17:55:38.000Z","value":49.98},{"time":"2026-08-01T18:00:38.000Z","value":50.03},{"time":"2026-08-01T18:05:38.000Z","value":49.7},{"time":"2026-08-01T18:10:38.000Z","value":49.82},{"time":"2026-08-01T18:15:38.000Z","value":50.11},{"time":"2026-08-01T18:20:38.000Z","value":50.02},{"time":"2026-08-01T18:25:38.000Z","value":50.01},{"time":"2026-08-01T18:30:38.000Z","value":50.02},{"time":"2026-08-01T18:35:38.000Z","value":49.72},{"time":"2026-08-01T18:40:38.000Z","value":49.95},{"time":"2026-08-01T18:45:38.000Z","value":49.7},{"time":"2026-08-01T18:50:38.000Z","value":49.92},{"time":"2026-08-01T18:55:38.000Z","value":49.96},{"time":"2026-08-01T19:00:38.000Z","value":49.97},{"time":"2026-08-01T19:05:38.000Z","value":49.72},{"time":"2026-08-01T19:10:38.000Z","value":49.87},{"time":"2026-08-01T19:15:38.000Z","value":49.95},{"time":"2026-08-01T19:20:38.000Z","value":50.04},{"time":"2026-08-01T19:25:38.000Z","value":49.72},{"time":"2026-08-01T19:30:38.000Z","value":49.71},{"time":"2026-08-01T19:35:38.000Z","value":50.02},{"time":"2026-08-01T19:40:38.000Z","value":49.97},{"time":"2026-08-01T19:45:38.000Z","value":49.8},{"time":"2026-08-01T19:50:38.000Z","value":49.84},{"time":"2026-08-01T19:55:38.000Z","value":49.84},{"time":"2026-08-01T20:00:38.000Z","value":49.7},{"time":"2026-08-01T20:05:38.000Z","value":49.77},{"time":"2026-08-01T20:10:38.000Z","value":49.99},{"time":"2026-08-01T20:15:38.000Z","value":50.01},{"time":"2026-08-01T20:20:38.000Z","value":49.98},{"time":"2026-08-01T20:25:38.000Z","value":49.88},{"time":"2026-08-01T20:30:38.000Z","value":49.69},{"time":"2026-08-01T20:35:38.000Z","value":49.67},{"time":"2026-08-01T20:40:38.000Z","value":49.83},{"time":"2026-08-01T20:45:38.000Z","value":49.76},{"time":"2026-08-01T20:50:38.000Z","value":49.6},{"time":"2026-08-01T20:55:38.000Z","value":49.78},{"time":"2026-08-01T21:00:38.000Z","value":49.65},{"time":"2026-08-01T21:05:38.000Z","value":49.9},{"time":"2026-08-01T21:10:38.000Z","value":49.76},{"time":"2026-08-01T21:15:38.000Z","value":49.56},{"time":"2026-08-01T21:20:38.000Z","value":49.62},{"time":"2026-08-01T21:25:38.000Z","value":49.62},{"time":"2026-08-01T21:30:38.000Z","value":49.76},{"time":"2026-08-01T21:35:38.000Z","value":49.56},{"time":"2026-08-01T21:40:38.000Z","value":49.56},{"time":"2026-08-01T21:45:38.000Z","value":49.47},{"time":"2026-08-01T21:50:38.000Z","value":49.7},{"time":"2026-08-01T21:55:38.000Z","value":49.76},{"time":"2026-08-01T22:00:38.000Z","value":49.68},{"time":"2026-08-01T22:05:38.000Z","value":49.36},{"time":"2026-08-01T22:10:38.000Z","value":49.69},{"time":"2026-08-01T22:15:38.000Z","value":49.59},{"time":"2026-08-01T22:20:38.000Z","value":49.48},{"time":"2026-08-01T22:25:38.000Z","value":49.55},{"time":"2026-08-01T22:30:38.000Z","value":49.6},{"time":"2026-08-01T22:35:38.000Z","value":49.36},{"time":"2026-08-01T22:40:38.000Z","value":49.46},{"time":"2026-08-01T22:45:38.000Z","value":49.32},{"time":"2026-08-01T22:50:38.000Z","value":49.21},{"time":"2026-08-01T22:55:38.000Z","value":49.19},{"time":"2026-08-01T23:00:38.000Z","value":49.22},{"time":"2026-08-01T23:05:38.000Z","value":49.22},{"time":"2026-08-01T23:10:38.000Z","value":49.36},{"time":"2026-08-01T23:15:38.000Z","value":49.26},{"time":"2026-08-01T23:20:38.000Z","value":49.29},{"time":"2026-08-01T23:25:38.000Z","value":49.11},{"time":"2026-08-01T23:30:38.000Z","value":49.08},{"time":"2026-08-01T23:35:38.000Z","value":49.1},{"time":"2026-08-01T23:40:38.000Z","value":49.19},{"time":"2026-08-01T23:45:38.000Z","value":49.18},{"time":"2026-08-01T23:50:38.000Z","value":49.18},{"time":"2026-08-01T23:55:38.000Z","value":48.97},{"time":"2026-08-02T00:00:38.000Z","value":49.32},{"time":"2026-08-02T00:05:38.000Z","value":49.15},{"time":"2026-08-02T00:10:38.000Z","value":48.98},{"time":"2026-08-02T00:15:00.213Z","value":49.1},{"time":"2026-08-02T00:20:38.000Z","value":49.06},{"time":"2026-08-02T00:25:38.000Z","value":49.15},{"time":"2026-08-02T00:30:38.000Z","value":49.16},{"time":"2026-08-02T00:35:38.000Z","value":49.13},{"time":"2026-08-02T00:40:38.000Z","value":49.1},{"time":"2026-08-02T00:45:38.000Z","value":49.06},{"time":"2026-08-02T00:50:38.000Z","value":48.9},{"time":"2026-08-02T00:55:38.000Z","value":48.84},{"time":"2026-08-02T01:00:38.000Z","value":48.87},{"time":"2026-08-02T01:05:38.000Z","value":48.71},{"time":"2026-08-02T01:10:38.000Z","value":48.97},{"time":"2026-08-02T01:15:38.000Z","value":48.86},{"time":"2026-08-02T01:20:38.000Z","value":48.64},{"time":"2026-08-02T01:25:38.000Z","value":48.63},{"time":"2026-08-02T01:30:38.000Z","value":48.95},{"time":"2026-08-02T01:35:38.000Z","value":48.85},{"time":"2026-08-02T01:40:38.000Z","value":48.66},{"time":"2026-08-02T01:45:38.000Z","value":48.73},{"time":"2026-08-02T01:50:38.000Z","value":48.79},{"time":"2026-08-02T01:55:38.000Z","value":48.62},{"time":"2026-08-02T02:00:38.000Z","value":48.65},{"time":"2026-08-02T02:05:38.000Z","value":48.65},{"time":"2026-08-02T02:10:38.000Z","value":48.42},{"time":"2026-08-02T02:15:38.000Z","value":48.72},{"time":"2026-08-02T02:20:38.000Z","value":48.67},{"time":"2026-08-02T02:25:38.000Z","value":48.73},{"time":"2026-08-02T02:30:38.000Z","value":48.43},{"time":"2026-08-02T02:35:38.000Z","value":48.46},{"time":"2026-08-02T02:40:38.000Z","value":48.57},{"time":"2026-08-02T02:45:38.000Z","value":48.39},{"time":"2026-08-02T02:50:38.000Z","value":48.3},{"time":"2026-08-02T02:55:38.000Z","value":48.49},{"time":"2026-08-02T03:00:38.000Z","value":48.54},{"time":"2026-08-02T03:05:38.000Z","value":48.36},{"time":"2026-08-02T03:10:38.000Z","value":48.33},{"time":"2026-08-02T03:15:38.000Z","value":48.45},{"time":"2026-08-02T03:20:38.000Z","value":48.56},{"time":"2026-08-02T03:25:38.000Z","value":48.43},{"time":"2026-08-02T03:30:38.000Z","value":48.33},{"time":"2026-08-02T03:35:38.000Z","value":48.4},{"time":"2026-08-02T03:40:38.000Z","value":48.46},{"time":"2026-08-02T03:45:38.000Z","value":48.22},{"time":"2026-08-02T03:50:38.000Z","value":48.45},{"time":"2026-08-02T03:55:38.000Z","value":48.31},{"time":"2026-08-02T04:00:38.000Z","value":48.42},{"time":"2026-08-02T04:05:38.000Z","value":48.44},{"time":"2026-08-02T04:10:38.000Z","value":48.25},{"time":"2026-08-02T04:15:38.000Z","value":48.28},{"time":"2026-08-02T04:20:38.000Z","value":48.1},{"time":"2026-08-02T04:25:38.000Z","value":48.04},{"time":"2026-08-02T04:30:38.000Z","value":48.06},{"time":"2026-08-02T04:35:38.000Z","value":48.05},{"time":"2026-08-02T04:40:38.000Z","value":48.28},{"time":"2026-08-02T04:45:38.000Z","value":48.05},{"time":"2026-08-02T04:50:38.000Z","value":48.3},{"time":"2026-08-02T04:55:38.000Z","value":48.03},{"time":"2026-08-02T05:00:38.000Z","value":48.14},{"time":"2026-08-02T05:05:38.000Z","value":48.32},{"time":"2026-08-02T05:10:38.000Z","value":48.03},{"time":"2026-08-02T05:15:38.000Z","value":48.08},{"time":"2026-08-02T05:20:38.000Z","value":47.91},{"time":"2026-08-02T05:25:38.000Z","value":48.24},{"time":"2026-08-02T05:30:38.000Z","value":47.99},{"time":"2026-08-02T05:35:38.000Z","value":48.01},{"time":"2026-08-02T05:40:38.000Z","value":48.01},{"time":"2026-08-02T05:45:38.000Z","value":48.13},{"time":"2026-08-02T05:50:38.000Z","value":48.19},{"time":"2026-08-02T05:55:38.000Z","value":47.96},{"time":"2026-08-02T06:00:38.000Z","value":48.18},{"time":"2026-08-02T06:05:38.000Z","value":48.2},{"time":"2026-08-02T06:10:38.000Z","value":48.19},{"time":"2026-08-02T06:15:38.000Z","value":48.25},{"time":"2026-08-02T06:20:38.000Z","value":48.07},{"time":"2026-08-02T06:25:38.000Z","value":48.21},{"time":"2026-08-02T06:30:38.000Z","value":48.22},{"time":"2026-08-02T06:35:38.000Z","value":47.92},{"time":"2026-08-02T06:40:36.432Z","value":48.15},{"time":"2026-08-02T06:45:38.000Z","value":48.05},{"time":"2026-08-02T06:50:38.000Z","value":48.25},{"time":"2026-08-02T06:55:38.000Z","value":48.11},{"time":"2026-08-02T07:00:38.000Z","value":47.91},{"time":"2026-08-02T07:05:38.000Z","value":47.96},{"time":"2026-08-02T07:10:38.000Z","value":48.05},{"time":"2026-08-02T07:15:38.000Z","value":48.15},{"time":"2026-08-02T07:20:38.000Z","value":48.16},{"time":"2026-08-02T07:25:38.000Z","value":48.12},{"time":"2026-08-02T07:30:38.000Z","value":47.92},{"time":"2026-08-02T07:35:38.000Z","value":48.02},{"time":"2026-08-02T07:40:45.000Z","value":47.97},{"time":"2026-08-02T07:45:45.000Z","value":48.14},{"time":"2026-08-02T07:50:45.000Z","value":48.1},{"time":"2026-08-02T07:55:45.000Z","value":47.93},{"time":"2026-08-02T08:00:45.000Z","value":47.92},{"time":"2026-08-02T08:05:45.000Z","value":48.32},{"time":"2026-08-02T08:10:45.000Z","value":48.22},{"time":"2026-08-02T08:15:45.000Z","value":48.1},{"time":"2026-08-02T08:20:45.000Z","value":48},{"time":"2026-08-02T08:25:45.000Z","value":48.05},{"time":"2026-08-02T08:30:45.000Z","value":48.17},{"time":"2026-08-02T08:35:45.000Z","value":48.09},{"time":"2026-08-02T08:40:45.000Z","value":48.29},{"time":"2026-08-02T08:45:45.000Z","value":48.33},{"time":"2026-08-02T08:50:45.000Z","value":48.39},{"time":"2026-08-02T08:55:45.000Z","value":48.32},{"time":"2026-08-02T09:00:45.000Z","value":48.08},{"time":"2026-08-02T09:05:45.000Z","value":48.2},{"time":"2026-08-02T09:10:45.000Z","value":48.24},{"time":"2026-08-02T09:15:45.000Z","value":48.24},{"time":"2026-08-02T09:20:45.000Z","value":48.27},{"time":"2026-08-02T09:25:45.000Z","value":48.3},{"time":"2026-08-02T09:30:45.000Z","value":48.41},{"time":"2026-08-02T09:35:45.000Z","value":48.49},{"time":"2026-08-02T09:40:45.000Z","value":48.43},{"time":"2026-08-02T09:45:45.000Z","value":48.45},{"time":"2026-08-02T09:50:45.000Z","value":48.5},{"time":"2026-08-02T09:55:45.000Z","value":48.37},{"time":"2026-08-02T10:00:45.000Z","value":48.31},{"time":"2026-08-02T10:05:45.000Z","value":48.45},{"time":"2026-08-02T10:10:45.000Z","value":48.46},{"time":"2026-08-02T10:15:45.000Z","value":48.37},{"time":"2026-08-02T10:20:45.000Z","value":48.5},{"time":"2026-08-02T10:25:45.000Z","value":48.32},{"time":"2026-08-02T10:30:45.000Z","value":48.67},{"time":"2026-08-02T10:35:45.000Z","value":48.3},{"time":"2026-08-02T10:40:45.000Z","value":48.32},{"time":"2026-08-02T10:45:45.000Z","value":48.35},{"time":"2026-08-02T10:50:45.000Z","value":48.35},{"time":"2026-08-02T10:55:45.000Z","value":48.62},{"time":"2026-08-02T11:00:45.000Z","value":48.74},{"time":"2026-08-02T11:05:33.284Z","value":48.52},{"time":"2026-08-02T11:10:45.000Z","value":48.49},{"time":"2026-08-02T11:15:45.000Z","value":48.51},{"time":"2026-08-02T11:20:45.000Z","value":48.66},{"time":"2026-08-02T11:25:45.000Z","value":48.71},{"time":"2026-08-02T11:30:45.000Z","value":48.62},{"time":"2026-08-02T11:35:45.000Z","value":48.55},{"time":"2026-08-02T11:40:45.000Z","value":48.92},{"time":"2026-08-02T11:45:45.000Z","value":48.79},{"time":"2026-08-02T11:50:45.000Z","value":48.75},{"time":"2026-08-02T11:55:45.000Z","value":48.76},{"time":"2026-08-02T12:00:45.000Z","value":48.94},{"time":"2026-08-02T12:05:45.000Z","value":48.93},{"time":"2026-08-02T12:10:45.000Z","value":49.01},{"time":"2026-08-02T12:15:45.000Z","value":48.8},{"time":"2026-08-02T12:20:45.000Z","value":48.74},{"time":"2026-08-02T12:25:45.000Z","value":48.8},{"time":"2026-08-02T12:30:45.000Z","value":48.9},{"time":"2026-08-02T12:35:45.000Z","value":48.98},{"time":"2026-08-02T12:40:45.000Z","value":48.79},{"time":"2026-08-02T12:45:45.000Z","value":48.96},{"time":"2026-08-02T12:50:45.000Z","value":48.88},{"time":"2026-08-02T12:55:45.000Z","value":49.03},{"time":"2026-08-02T13:00:45.000Z","value":48.91},{"time":"2026-08-02T13:05:45.000Z","value":49.27},{"time":"2026-08-02T13:10:45.000Z","value":48.91},{"time":"2026-08-02T13:15:45.000Z","value":48.94},{"time":"2026-08-02T13:20:45.000Z","value":49.05},{"time":"2026-08-02T13:25:45.000Z","value":49.33},{"time":"2026-08-02T13:30:45.000Z","value":49.2},{"time":"2026-08-02T13:35:45.000Z","value":49.15},{"time":"2026-08-02T13:40:45.000Z","value":49.07},{"time":"2026-08-02T13:45:45.000Z","value":49.22},{"time":"2026-08-02T13:50:45.000Z","value":49.31},{"time":"2026-08-02T13:55:45.000Z","value":49.1},{"time":"2026-08-02T14:00:45.000Z","value":49.17},{"time":"2026-08-02T14:05:45.000Z","value":49.31},{"time":"2026-08-02T14:10:45.000Z","value":49.16},{"time":"2026-08-02T14:15:45.000Z","value":49.19},{"time":"2026-08-02T14:20:45.000Z","value":49.25},{"time":"2026-08-02T14:25:45.000Z","value":49.39},{"time":"2026-08-02T14:30:45.000Z","value":49.45},{"time":"2026-08-02T14:35:45.000Z","value":49.53},{"time":"2026-08-02T14:37:36.854Z","value":49.55}]},{"ticker":"CARP","name":"London Wall Carpenters","sector":"Timber","influence":"Logs, planks, saplings, leaves & bamboo","price":60.18,"open":73.34,"previousClose":71.04,"change":-10.86,"changePercent":-15.29,"volume":398468,"high":74.22,"low":58.88,"history":[{"time":"2026-08-01T14:40:38.000Z","value":71.04},{"time":"2026-08-01T14:45:38.000Z","value":71.35},{"time":"2026-08-01T14:50:38.000Z","value":71.5},{"time":"2026-08-01T14:55:38.000Z","value":71.52},{"time":"2026-08-01T15:00:38.000Z","value":71.36},{"time":"2026-08-01T15:05:38.000Z","value":71.15},{"time":"2026-08-01T15:10:38.000Z","value":71.64},{"time":"2026-08-01T15:15:38.000Z","value":71.28},{"time":"2026-08-01T15:20:38.000Z","value":71.32},{"time":"2026-08-01T15:25:38.000Z","value":71.29},{"time":"2026-08-01T15:30:38.000Z","value":71.19},{"time":"2026-08-01T15:35:38.000Z","value":71.59},{"time":"2026-08-01T15:40:38.000Z","value":71.19},{"time":"2026-08-01T15:45:38.000Z","value":71.59},{"time":"2026-08-01T15:50:38.000Z","value":71.31},{"time":"2026-08-01T15:55:38.000Z","value":71.22},{"time":"2026-08-01T16:00:38.000Z","value":71.17},{"time":"2026-08-01T16:05:38.000Z","value":71},{"time":"2026-08-01T16:10:38.000Z","value":71.36},{"time":"2026-08-01T16:15:38.000Z","value":71.07},{"time":"2026-08-01T16:20:38.000Z","value":71.4},{"time":"2026-08-01T16:25:38.000Z","value":71.23},{"time":"2026-08-01T16:30:38.000Z","value":71.41},{"time":"2026-08-01T16:35:38.741Z","value":71.17},{"time":"2026-08-01T16:40:38.000Z","value":71.42},{"time":"2026-08-01T16:45:38.000Z","value":71.08},{"time":"2026-08-01T16:50:38.000Z","value":71},{"time":"2026-08-01T16:55:38.000Z","value":71.61},{"time":"2026-08-01T17:00:38.000Z","value":71.22},{"time":"2026-08-01T17:05:38.000Z","value":71.19},{"time":"2026-08-01T17:10:38.000Z","value":71.09},{"time":"2026-08-01T17:15:38.000Z","value":71.02},{"time":"2026-08-01T17:20:38.000Z","value":71.01},{"time":"2026-08-01T17:25:38.000Z","value":71.32},{"time":"2026-08-01T17:30:38.000Z","value":71.08},{"time":"2026-08-01T17:35:38.000Z","value":71.23},{"time":"2026-08-01T17:40:38.000Z","value":71.65},{"time":"2026-08-01T17:45:38.000Z","value":71.43},{"time":"2026-08-01T17:50:38.000Z","value":71.1},{"time":"2026-08-01T17:55:38.000Z","value":71.43},{"time":"2026-08-01T18:00:38.000Z","value":71.16},{"time":"2026-08-01T18:05:38.000Z","value":71.42},{"time":"2026-08-01T18:10:38.000Z","value":71.12},{"time":"2026-08-01T18:15:38.000Z","value":71.73},{"time":"2026-08-01T18:20:38.000Z","value":71.53},{"time":"2026-08-01T18:25:38.000Z","value":71.23},{"time":"2026-08-01T18:30:38.000Z","value":71.65},{"time":"2026-08-01T18:35:38.000Z","value":71.54},{"time":"2026-08-01T18:40:38.000Z","value":71.53},{"time":"2026-08-01T18:45:38.000Z","value":71.33},{"time":"2026-08-01T18:50:38.000Z","value":71.24},{"time":"2026-08-01T18:55:38.000Z","value":71.65},{"time":"2026-08-01T19:00:38.000Z","value":71.26},{"time":"2026-08-01T19:05:38.000Z","value":71.31},{"time":"2026-08-01T19:10:38.000Z","value":71.76},{"time":"2026-08-01T19:15:38.000Z","value":71.54},{"time":"2026-08-01T19:20:38.000Z","value":71.75},{"time":"2026-08-01T19:25:38.000Z","value":71.38},{"time":"2026-08-01T19:30:38.000Z","value":72.05},{"time":"2026-08-01T19:35:38.000Z","value":71.72},{"time":"2026-08-01T19:40:38.000Z","value":71.55},{"time":"2026-08-01T19:45:38.000Z","value":71.86},{"time":"2026-08-01T19:50:38.000Z","value":71.66},{"time":"2026-08-01T19:55:38.000Z","value":71.84},{"time":"2026-08-01T20:00:38.000Z","value":71.96},{"time":"2026-08-01T20:05:38.000Z","value":72.18},{"time":"2026-08-01T20:10:38.000Z","value":71.88},{"time":"2026-08-01T20:15:38.000Z","value":72.13},{"time":"2026-08-01T20:20:38.000Z","value":72.28},{"time":"2026-08-01T20:25:38.000Z","value":72.18},{"time":"2026-08-01T20:30:38.000Z","value":72.03},{"time":"2026-08-01T20:35:38.000Z","value":72.34},{"time":"2026-08-01T20:40:38.000Z","value":72.14},{"time":"2026-08-01T20:45:38.000Z","value":71.83},{"time":"2026-08-01T20:50:38.000Z","value":72.3},{"time":"2026-08-01T20:55:38.000Z","value":72.11},{"time":"2026-08-01T21:00:38.000Z","value":72.19},{"time":"2026-08-01T21:05:38.000Z","value":72.46},{"time":"2026-08-01T21:10:38.000Z","value":72.59},{"time":"2026-08-01T21:15:38.000Z","value":72.6},{"time":"2026-08-01T21:20:38.000Z","value":72.08},{"time":"2026-08-01T21:25:38.000Z","value":72.75},{"time":"2026-08-01T21:30:38.000Z","value":72.19},{"time":"2026-08-01T21:35:38.000Z","value":72.55},{"time":"2026-08-01T21:40:38.000Z","value":72.53},{"time":"2026-08-01T21:45:38.000Z","value":72.84},{"time":"2026-08-01T21:50:38.000Z","value":72.76},{"time":"2026-08-01T21:55:38.000Z","value":72.72},{"time":"2026-08-01T22:00:38.000Z","value":72.82},{"time":"2026-08-01T22:05:38.000Z","value":72.79},{"time":"2026-08-01T22:10:38.000Z","value":73.01},{"time":"2026-08-01T22:15:38.000Z","value":72.68},{"time":"2026-08-01T22:20:38.000Z","value":72.69},{"time":"2026-08-01T22:25:38.000Z","value":73.16},{"time":"2026-08-01T22:30:38.000Z","value":73.05},{"time":"2026-08-01T22:35:38.000Z","value":72.82},{"time":"2026-08-01T22:40:38.000Z","value":72.94},{"time":"2026-08-01T22:45:38.000Z","value":73.09},{"time":"2026-08-01T22:50:38.000Z","value":73.14},{"time":"2026-08-01T22:55:38.000Z","value":72.75},{"time":"2026-08-01T23:00:38.000Z","value":73.16},{"time":"2026-08-01T23:05:38.000Z","value":73.26},{"time":"2026-08-01T23:10:38.000Z","value":72.72},{"time":"2026-08-01T23:15:38.000Z","value":73.13},{"time":"2026-08-01T23:20:38.000Z","value":73.09},{"time":"2026-08-01T23:25:38.000Z","value":72.99},{"time":"2026-08-01T23:30:38.000Z","value":72.95},{"time":"2026-08-01T23:35:38.000Z","value":73.13},{"time":"2026-08-01T23:40:38.000Z","value":73.34},{"time":"2026-08-01T23:45:38.000Z","value":73.32},{"time":"2026-08-01T23:50:38.000Z","value":73.56},{"time":"2026-08-01T23:55:38.000Z","value":73.07},{"time":"2026-08-02T00:00:38.000Z","value":73.34},{"time":"2026-08-02T00:05:38.000Z","value":73.13},{"time":"2026-08-02T00:10:38.000Z","value":73.62},{"time":"2026-08-02T00:15:00.213Z","value":73.32},{"time":"2026-08-02T00:20:38.000Z","value":73.31},{"time":"2026-08-02T00:25:38.000Z","value":73.52},{"time":"2026-08-02T00:30:38.000Z","value":73.76},{"time":"2026-08-02T00:35:38.000Z","value":73.57},{"time":"2026-08-02T00:40:38.000Z","value":73.77},{"time":"2026-08-02T00:45:38.000Z","value":73.65},{"time":"2026-08-02T00:50:38.000Z","value":73.72},{"time":"2026-08-02T00:55:38.000Z","value":73.45},{"time":"2026-08-02T01:00:38.000Z","value":73.57},{"time":"2026-08-02T01:05:38.000Z","value":73.72},{"time":"2026-08-02T01:10:38.000Z","value":73.58},{"time":"2026-08-02T01:15:38.000Z","value":73.52},{"time":"2026-08-02T01:20:38.000Z","value":74.07},{"time":"2026-08-02T01:25:38.000Z","value":73.88},{"time":"2026-08-02T01:30:38.000Z","value":73.42},{"time":"2026-08-02T01:35:38.000Z","value":73.77},{"time":"2026-08-02T01:40:38.000Z","value":73.91},{"time":"2026-08-02T01:45:38.000Z","value":73.57},{"time":"2026-08-02T01:50:38.000Z","value":73.54},{"time":"2026-08-02T01:55:38.000Z","value":74.18},{"time":"2026-08-02T02:00:38.000Z","value":73.52},{"time":"2026-08-02T02:05:38.000Z","value":73.57},{"time":"2026-08-02T02:10:38.000Z","value":74.21},{"time":"2026-08-02T02:15:38.000Z","value":74.16},{"time":"2026-08-02T02:20:38.000Z","value":73.68},{"time":"2026-08-02T02:25:38.000Z","value":73.94},{"time":"2026-08-02T02:30:38.000Z","value":73.96},{"time":"2026-08-02T02:35:38.000Z","value":74.11},{"time":"2026-08-02T02:40:38.000Z","value":73.89},{"time":"2026-08-02T02:45:38.000Z","value":73.96},{"time":"2026-08-02T02:50:38.000Z","value":73.94},{"time":"2026-08-02T02:55:38.000Z","value":73.68},{"time":"2026-08-02T03:00:38.000Z","value":73.65},{"time":"2026-08-02T03:05:38.000Z","value":74.22},{"time":"2026-08-02T03:10:38.000Z","value":73.85},{"time":"2026-08-02T03:15:38.000Z","value":73.83},{"time":"2026-08-02T03:20:38.000Z","value":73.92},{"time":"2026-08-02T03:25:38.000Z","value":73.93},{"time":"2026-08-02T03:30:38.000Z","value":74.11},{"time":"2026-08-02T03:35:38.000Z","value":74.12},{"time":"2026-08-02T03:40:38.000Z","value":74.21},{"time":"2026-08-02T03:45:38.000Z","value":74.09},{"time":"2026-08-02T03:50:38.000Z","value":73.83},{"time":"2026-08-02T03:55:38.000Z","value":74.19},{"time":"2026-08-02T04:00:38.000Z","value":73.77},{"time":"2026-08-02T04:05:38.000Z","value":73.76},{"time":"2026-08-02T04:10:38.000Z","value":73.68},{"time":"2026-08-02T04:15:38.000Z","value":73.67},{"time":"2026-08-02T04:20:38.000Z","value":73.63},{"time":"2026-08-02T04:25:38.000Z","value":73.87},{"time":"2026-08-02T04:30:38.000Z","value":73.95},{"time":"2026-08-02T04:35:38.000Z","value":73.75},{"time":"2026-08-02T04:40:38.000Z","value":73.53},{"time":"2026-08-02T04:45:38.000Z","value":74.08},{"time":"2026-08-02T04:50:38.000Z","value":73.76},{"time":"2026-08-02T04:55:38.000Z","value":73.51},{"time":"2026-08-02T05:00:38.000Z","value":73.86},{"time":"2026-08-02T05:05:38.000Z","value":74.1},{"time":"2026-08-02T05:10:38.000Z","value":74.05},{"time":"2026-08-02T05:15:38.000Z","value":73.59},{"time":"2026-08-02T05:20:38.000Z","value":73.79},{"time":"2026-08-02T05:25:38.000Z","value":73.61},{"time":"2026-08-02T05:30:38.000Z","value":73.43},{"time":"2026-08-02T05:35:38.000Z","value":73.85},{"time":"2026-08-02T05:40:38.000Z","value":73.92},{"time":"2026-08-02T05:45:38.000Z","value":73.59},{"time":"2026-08-02T05:50:38.000Z","value":73.45},{"time":"2026-08-02T05:55:38.000Z","value":73.69},{"time":"2026-08-02T06:00:38.000Z","value":73.38},{"time":"2026-08-02T06:05:38.000Z","value":73.85},{"time":"2026-08-02T06:10:38.000Z","value":73.77},{"time":"2026-08-02T06:15:38.000Z","value":73.73},{"time":"2026-08-02T06:20:38.000Z","value":73.78},{"time":"2026-08-02T06:25:38.000Z","value":73.69},{"time":"2026-08-02T06:30:38.000Z","value":73.22},{"time":"2026-08-02T06:35:38.000Z","value":73.75},{"time":"2026-08-02T06:40:36.432Z","value":73.47},{"time":"2026-08-02T06:45:38.000Z","value":73.51},{"time":"2026-08-02T06:50:38.000Z","value":73.07},{"time":"2026-08-02T06:55:38.000Z","value":73.62},{"time":"2026-08-02T07:00:38.000Z","value":73.53},{"time":"2026-08-02T07:05:38.000Z","value":73.41},{"time":"2026-08-02T07:10:38.000Z","value":73.32},{"time":"2026-08-02T07:15:38.000Z","value":72.92},{"time":"2026-08-02T07:20:38.000Z","value":72.98},{"time":"2026-08-02T07:25:38.000Z","value":73.08},{"time":"2026-08-02T07:30:38.000Z","value":73.18},{"time":"2026-08-02T07:35:38.000Z","value":73.44},{"time":"2026-08-02T07:40:45.000Z","value":72.81},{"time":"2026-08-02T07:45:45.000Z","value":72.93},{"time":"2026-08-02T07:50:45.000Z","value":73.21},{"time":"2026-08-02T07:55:45.000Z","value":72.83},{"time":"2026-08-02T08:00:45.000Z","value":73.19},{"time":"2026-08-02T08:05:45.000Z","value":72.8},{"time":"2026-08-02T08:10:45.000Z","value":72.61},{"time":"2026-08-02T08:15:45.000Z","value":72.64},{"time":"2026-08-02T08:20:45.000Z","value":72.56},{"time":"2026-08-02T08:25:45.000Z","value":72.51},{"time":"2026-08-02T08:30:45.000Z","value":72.96},{"time":"2026-08-02T08:35:45.000Z","value":72.98},{"time":"2026-08-02T08:40:45.000Z","value":72.39},{"time":"2026-08-02T08:45:45.000Z","value":72.95},{"time":"2026-08-02T08:50:45.000Z","value":72.41},{"time":"2026-08-02T08:55:45.000Z","value":72.82},{"time":"2026-08-02T09:00:45.000Z","value":72.79},{"time":"2026-08-02T09:05:45.000Z","value":72.3},{"time":"2026-08-02T09:10:45.000Z","value":72.25},{"time":"2026-08-02T09:15:45.000Z","value":72.6},{"time":"2026-08-02T09:20:45.000Z","value":72.13},{"time":"2026-08-02T09:25:45.000Z","value":72.66},{"time":"2026-08-02T09:30:45.000Z","value":72.33},{"time":"2026-08-02T09:35:45.000Z","value":72},{"time":"2026-08-02T09:40:45.000Z","value":72.52},{"time":"2026-08-02T09:45:45.000Z","value":72.39},{"time":"2026-08-02T09:50:45.000Z","value":72.31},{"time":"2026-08-02T09:55:45.000Z","value":71.75},{"time":"2026-08-02T10:00:45.000Z","value":72.02},{"time":"2026-08-02T10:05:45.000Z","value":72.37},{"time":"2026-08-02T10:10:45.000Z","value":71.71},{"time":"2026-08-02T10:15:45.000Z","value":71.92},{"time":"2026-08-02T10:20:45.000Z","value":71.74},{"time":"2026-08-02T10:25:45.000Z","value":71.86},{"time":"2026-08-02T10:30:45.000Z","value":71.98},{"time":"2026-08-02T10:35:45.000Z","value":72.03},{"time":"2026-08-02T10:40:45.000Z","value":71.83},{"time":"2026-08-02T10:45:45.000Z","value":71.39},{"time":"2026-08-02T10:50:45.000Z","value":71.41},{"time":"2026-08-02T10:55:45.000Z","value":71.41},{"time":"2026-08-02T11:00:45.000Z","value":71.59},{"time":"2026-08-02T11:05:33.284Z","value":71.22},{"time":"2026-08-02T11:10:45.000Z","value":71.87},{"time":"2026-08-02T11:15:45.000Z","value":71.32},{"time":"2026-08-02T11:20:45.000Z","value":71.53},{"time":"2026-08-02T11:25:45.000Z","value":71.36},{"time":"2026-08-02T11:30:45.000Z","value":71.42},{"time":"2026-08-02T11:35:45.000Z","value":71.29},{"time":"2026-08-02T11:40:45.000Z","value":71.3},{"time":"2026-08-02T11:45:45.000Z","value":71.03},{"time":"2026-08-02T11:50:45.000Z","value":70.99},{"time":"2026-08-02T11:55:45.000Z","value":70.99},{"time":"2026-08-02T12:00:45.000Z","value":71.11},{"time":"2026-08-02T12:05:45.000Z","value":71.22},{"time":"2026-08-02T12:10:45.000Z","value":71.29},{"time":"2026-08-02T12:15:45.000Z","value":71},{"time":"2026-08-02T12:20:45.000Z","value":70.86},{"time":"2026-08-02T12:25:45.000Z","value":70.74},{"time":"2026-08-02T12:30:45.000Z","value":69.85},{"time":"2026-08-02T12:35:45.000Z","value":69.63},{"time":"2026-08-02T12:40:45.000Z","value":68.67},{"time":"2026-08-02T12:45:45.000Z","value":67.56},{"time":"2026-08-02T12:50:45.000Z","value":66.41},{"time":"2026-08-02T12:55:45.000Z","value":66.09},{"time":"2026-08-02T13:00:45.000Z","value":64.96},{"time":"2026-08-02T13:05:45.000Z","value":63.82},{"time":"2026-08-02T13:10:45.000Z","value":62.88},{"time":"2026-08-02T13:15:45.000Z","value":61.91},{"time":"2026-08-02T13:20:45.000Z","value":60.65},{"time":"2026-08-02T13:25:45.000Z","value":60.51},{"time":"2026-08-02T13:30:45.000Z","value":59.21},{"time":"2026-08-02T13:35:45.000Z","value":59.38},{"time":"2026-08-02T13:40:45.000Z","value":59.09},{"time":"2026-08-02T13:45:45.000Z","value":58.89},{"time":"2026-08-02T13:50:45.000Z","value":58.88},{"time":"2026-08-02T13:55:45.000Z","value":59.29},{"time":"2026-08-02T14:00:45.000Z","value":59.21},{"time":"2026-08-02T14:05:45.000Z","value":59.01},{"time":"2026-08-02T14:10:45.000Z","value":59.1},{"time":"2026-08-02T14:15:45.000Z","value":59.7},{"time":"2026-08-02T14:20:45.000Z","value":59.71},{"time":"2026-08-02T14:25:45.000Z","value":59.54},{"time":"2026-08-02T14:30:45.000Z","value":59.93},{"time":"2026-08-02T14:35:45.000Z","value":60.12},{"time":"2026-08-02T14:37:36.854Z","value":60.18}]},{"ticker":"COLL","name":"Newcastle Colliers","sector":"Fuel","influence":"Coal, charcoal, torches, furnaces, campfires & smelting fuel","price":76.74,"open":80.62,"previousClose":77.83,"change":-1.09,"changePercent":-1.4,"volume":145316,"high":83.92,"low":76,"history":[{"time":"2026-08-01T14:40:38.000Z","value":77.83},{"time":"2026-08-01T14:45:38.000Z","value":77.67},{"time":"2026-08-01T14:50:38.000Z","value":77.58},{"time":"2026-08-01T14:55:38.000Z","value":77.95},{"time":"2026-08-01T15:00:38.000Z","value":77.59},{"time":"2026-08-01T15:05:38.000Z","value":77.64},{"time":"2026-08-01T15:10:38.000Z","value":77.22},{"time":"2026-08-01T15:15:38.000Z","value":78.11},{"time":"2026-08-01T15:20:38.000Z","value":77.26},{"time":"2026-08-01T15:25:38.000Z","value":77.89},{"time":"2026-08-01T15:30:38.000Z","value":77.46},{"time":"2026-08-01T15:35:38.000Z","value":77.8},{"time":"2026-08-01T15:40:38.000Z","value":77.36},{"time":"2026-08-01T15:45:38.000Z","value":77.82},{"time":"2026-08-01T15:50:38.000Z","value":77.94},{"time":"2026-08-01T15:55:38.000Z","value":78.02},{"time":"2026-08-01T16:00:38.000Z","value":78.1},{"time":"2026-08-01T16:05:38.000Z","value":77.67},{"time":"2026-08-01T16:10:38.000Z","value":78.3},{"time":"2026-08-01T16:15:38.000Z","value":77.54},{"time":"2026-08-01T16:20:38.000Z","value":77.6},{"time":"2026-08-01T16:25:38.000Z","value":77.83},{"time":"2026-08-01T16:30:38.000Z","value":77.71},{"time":"2026-08-01T16:35:38.741Z","value":77.99},{"time":"2026-08-01T16:40:38.000Z","value":77.95},{"time":"2026-08-01T16:45:38.000Z","value":78.28},{"time":"2026-08-01T16:50:38.000Z","value":77.98},{"time":"2026-08-01T16:55:38.000Z","value":78.51},{"time":"2026-08-01T17:00:38.000Z","value":78.41},{"time":"2026-08-01T17:05:38.000Z","value":77.92},{"time":"2026-08-01T17:10:38.000Z","value":78.62},{"time":"2026-08-01T17:15:38.000Z","value":78.6},{"time":"2026-08-01T17:20:38.000Z","value":77.87},{"time":"2026-08-01T17:25:38.000Z","value":77.91},{"time":"2026-08-01T17:30:38.000Z","value":78.6},{"time":"2026-08-01T17:35:38.000Z","value":78.28},{"time":"2026-08-01T17:40:38.000Z","value":78.3},{"time":"2026-08-01T17:45:38.000Z","value":78.75},{"time":"2026-08-01T17:50:38.000Z","value":78.08},{"time":"2026-08-01T17:55:38.000Z","value":78.83},{"time":"2026-08-01T18:00:38.000Z","value":78.35},{"time":"2026-08-01T18:05:38.000Z","value":78.19},{"time":"2026-08-01T18:10:38.000Z","value":78.35},{"time":"2026-08-01T18:15:38.000Z","value":78.95},{"time":"2026-08-01T18:20:38.000Z","value":78.6},{"time":"2026-08-01T18:25:38.000Z","value":78.52},{"time":"2026-08-01T18:30:38.000Z","value":79.12},{"time":"2026-08-01T18:35:38.000Z","value":78.66},{"time":"2026-08-01T18:40:38.000Z","value":79.2},{"time":"2026-08-01T18:45:38.000Z","value":79.15},{"time":"2026-08-01T18:50:38.000Z","value":79.13},{"time":"2026-08-01T18:55:38.000Z","value":79.14},{"time":"2026-08-01T19:00:38.000Z","value":79.01},{"time":"2026-08-01T19:05:38.000Z","value":79.01},{"time":"2026-08-01T19:10:38.000Z","value":78.7},{"time":"2026-08-01T19:15:38.000Z","value":79.36},{"time":"2026-08-01T19:20:38.000Z","value":78.86},{"time":"2026-08-01T19:25:38.000Z","value":79.19},{"time":"2026-08-01T19:30:38.000Z","value":78.96},{"time":"2026-08-01T19:35:38.000Z","value":78.91},{"time":"2026-08-01T19:40:38.000Z","value":79.19},{"time":"2026-08-01T19:45:38.000Z","value":79.22},{"time":"2026-08-01T19:50:38.000Z","value":79.78},{"time":"2026-08-01T19:55:38.000Z","value":79.39},{"time":"2026-08-01T20:00:38.000Z","value":79.13},{"time":"2026-08-01T20:05:38.000Z","value":79.32},{"time":"2026-08-01T20:10:38.000Z","value":79.32},{"time":"2026-08-01T20:15:38.000Z","value":79.18},{"time":"2026-08-01T20:20:38.000Z","value":80.06},{"time":"2026-08-01T20:25:38.000Z","value":79.23},{"time":"2026-08-01T20:30:38.000Z","value":79.69},{"time":"2026-08-01T20:35:38.000Z","value":79.59},{"time":"2026-08-01T20:40:38.000Z","value":80.22},{"time":"2026-08-01T20:45:38.000Z","value":79.77},{"time":"2026-08-01T20:50:38.000Z","value":79.95},{"time":"2026-08-01T20:55:38.000Z","value":80.2},{"time":"2026-08-01T21:00:38.000Z","value":79.9},{"time":"2026-08-01T21:05:38.000Z","value":80.2},{"time":"2026-08-01T21:10:38.000Z","value":79.72},{"time":"2026-08-01T21:15:38.000Z","value":80.1},{"time":"2026-08-01T21:20:38.000Z","value":80.48},{"time":"2026-08-01T21:25:38.000Z","value":79.92},{"time":"2026-08-01T21:30:38.000Z","value":80.2},{"time":"2026-08-01T21:35:38.000Z","value":80.22},{"time":"2026-08-01T21:40:38.000Z","value":80.09},{"time":"2026-08-01T21:45:38.000Z","value":79.92},{"time":"2026-08-01T21:50:38.000Z","value":80.08},{"time":"2026-08-01T21:55:38.000Z","value":80.23},{"time":"2026-08-01T22:00:38.000Z","value":79.96},{"time":"2026-08-01T22:05:38.000Z","value":80.51},{"time":"2026-08-01T22:10:38.000Z","value":80.15},{"time":"2026-08-01T22:15:38.000Z","value":80},{"time":"2026-08-01T22:20:38.000Z","value":79.97},{"time":"2026-08-01T22:25:38.000Z","value":80.81},{"time":"2026-08-01T22:30:38.000Z","value":80.65},{"time":"2026-08-01T22:35:38.000Z","value":80.27},{"time":"2026-08-01T22:40:38.000Z","value":80.46},{"time":"2026-08-01T22:45:38.000Z","value":80.5},{"time":"2026-08-01T22:50:38.000Z","value":80.85},{"time":"2026-08-01T22:55:38.000Z","value":80.81},{"time":"2026-08-01T23:00:38.000Z","value":80.98},{"time":"2026-08-01T23:05:38.000Z","value":81.02},{"time":"2026-08-01T23:10:38.000Z","value":80.41},{"time":"2026-08-01T23:15:38.000Z","value":80.82},{"time":"2026-08-01T23:20:38.000Z","value":80.65},{"time":"2026-08-01T23:25:38.000Z","value":80.34},{"time":"2026-08-01T23:30:38.000Z","value":80.72},{"time":"2026-08-01T23:35:38.000Z","value":81.05},{"time":"2026-08-01T23:40:38.000Z","value":80.96},{"time":"2026-08-01T23:45:38.000Z","value":81.05},{"time":"2026-08-01T23:50:38.000Z","value":80.63},{"time":"2026-08-01T23:55:38.000Z","value":80.71},{"time":"2026-08-02T00:00:38.000Z","value":80.62},{"time":"2026-08-02T00:05:38.000Z","value":81.24},{"time":"2026-08-02T00:10:38.000Z","value":80.7},{"time":"2026-08-02T00:15:00.213Z","value":80.51},{"time":"2026-08-02T00:20:38.000Z","value":80.54},{"time":"2026-08-02T00:25:38.000Z","value":80.64},{"time":"2026-08-02T00:30:38.000Z","value":80.87},{"time":"2026-08-02T00:35:38.000Z","value":80.82},{"time":"2026-08-02T00:40:38.000Z","value":81.15},{"time":"2026-08-02T00:45:38.000Z","value":81.06},{"time":"2026-08-02T00:50:38.000Z","value":80.98},{"time":"2026-08-02T00:55:38.000Z","value":80.61},{"time":"2026-08-02T01:00:38.000Z","value":80.48},{"time":"2026-08-02T01:05:38.000Z","value":81.36},{"time":"2026-08-02T01:10:38.000Z","value":80.71},{"time":"2026-08-02T01:15:38.000Z","value":80.48},{"time":"2026-08-02T01:20:38.000Z","value":81.3},{"time":"2026-08-02T01:25:38.000Z","value":80.7},{"time":"2026-08-02T01:30:38.000Z","value":81.07},{"time":"2026-08-02T01:35:38.000Z","value":80.59},{"time":"2026-08-02T01:40:38.000Z","value":80.49},{"time":"2026-08-02T01:45:38.000Z","value":81.3},{"time":"2026-08-02T01:50:38.000Z","value":80.99},{"time":"2026-08-02T01:55:38.000Z","value":81.15},{"time":"2026-08-02T02:00:38.000Z","value":80.58},{"time":"2026-08-02T02:05:38.000Z","value":81.03},{"time":"2026-08-02T02:10:38.000Z","value":80.63},{"time":"2026-08-02T02:15:38.000Z","value":80.73},{"time":"2026-08-02T02:20:38.000Z","value":81.03},{"time":"2026-08-02T02:25:38.000Z","value":80.73},{"time":"2026-08-02T02:30:38.000Z","value":81.23},{"time":"2026-08-02T02:35:38.000Z","value":80.69},{"time":"2026-08-02T02:40:38.000Z","value":80.62},{"time":"2026-08-02T02:45:38.000Z","value":81},{"time":"2026-08-02T02:50:38.000Z","value":80.54},{"time":"2026-08-02T02:55:38.000Z","value":81},{"time":"2026-08-02T03:00:38.000Z","value":80.49},{"time":"2026-08-02T03:05:38.000Z","value":80.58},{"time":"2026-08-02T03:10:38.000Z","value":80.79},{"time":"2026-08-02T03:15:38.000Z","value":80.32},{"time":"2026-08-02T03:20:38.000Z","value":80.75},{"time":"2026-08-02T03:25:38.000Z","value":80.44},{"time":"2026-08-02T03:30:38.000Z","value":80.76},{"time":"2026-08-02T03:35:38.000Z","value":80.64},{"time":"2026-08-02T03:40:38.000Z","value":80.35},{"time":"2026-08-02T03:45:38.000Z","value":80.68},{"time":"2026-08-02T03:50:38.000Z","value":80.63},{"time":"2026-08-02T03:55:38.000Z","value":80.05},{"time":"2026-08-02T04:00:38.000Z","value":80.78},{"time":"2026-08-02T04:05:38.000Z","value":80.01},{"time":"2026-08-02T04:10:38.000Z","value":80.15},{"time":"2026-08-02T04:15:38.000Z","value":80.38},{"time":"2026-08-02T04:20:38.000Z","value":80.35},{"time":"2026-08-02T04:25:38.000Z","value":80.58},{"time":"2026-08-02T04:30:38.000Z","value":80.01},{"time":"2026-08-02T04:35:38.000Z","value":79.71},{"time":"2026-08-02T04:40:38.000Z","value":79.86},{"time":"2026-08-02T04:45:38.000Z","value":80.32},{"time":"2026-08-02T04:50:38.000Z","value":79.91},{"time":"2026-08-02T04:55:38.000Z","value":80.27},{"time":"2026-08-02T05:00:38.000Z","value":79.74},{"time":"2026-08-02T05:05:38.000Z","value":80.34},{"time":"2026-08-02T05:10:38.000Z","value":80.16},{"time":"2026-08-02T05:15:38.000Z","value":79.42},{"time":"2026-08-02T05:20:38.000Z","value":79.73},{"time":"2026-08-02T05:25:38.000Z","value":80.16},{"time":"2026-08-02T05:30:38.000Z","value":80.03},{"time":"2026-08-02T05:35:38.000Z","value":79.61},{"time":"2026-08-02T05:40:38.000Z","value":79.29},{"time":"2026-08-02T05:45:38.000Z","value":79.97},{"time":"2026-08-02T05:50:38.000Z","value":79.35},{"time":"2026-08-02T05:55:38.000Z","value":79.1},{"time":"2026-08-02T06:00:38.000Z","value":79.14},{"time":"2026-08-02T06:05:38.000Z","value":79.17},{"time":"2026-08-02T06:10:38.000Z","value":79.55},{"time":"2026-08-02T06:15:38.000Z","value":79.65},{"time":"2026-08-02T06:20:38.000Z","value":79.71},{"time":"2026-08-02T06:25:38.000Z","value":79.11},{"time":"2026-08-02T06:30:38.000Z","value":78.94},{"time":"2026-08-02T06:35:38.000Z","value":78.88},{"time":"2026-08-02T06:40:36.432Z","value":79.29},{"time":"2026-08-02T06:45:38.000Z","value":79.31},{"time":"2026-08-02T06:50:38.000Z","value":78.95},{"time":"2026-08-02T06:55:38.000Z","value":78.52},{"time":"2026-08-02T07:00:38.000Z","value":79.22},{"time":"2026-08-02T07:05:38.000Z","value":79.3},{"time":"2026-08-02T07:10:38.000Z","value":78.79},{"time":"2026-08-02T07:15:38.000Z","value":78.67},{"time":"2026-08-02T07:20:38.000Z","value":78.38},{"time":"2026-08-02T07:25:38.000Z","value":78.3},{"time":"2026-08-02T07:30:38.000Z","value":78.35},{"time":"2026-08-02T07:35:38.000Z","value":78.43},{"time":"2026-08-02T07:40:45.000Z","value":78.42},{"time":"2026-08-02T07:45:45.000Z","value":78.93},{"time":"2026-08-02T07:50:45.000Z","value":78.68},{"time":"2026-08-02T07:55:45.000Z","value":78.22},{"time":"2026-08-02T08:00:45.000Z","value":78.79},{"time":"2026-08-02T08:05:45.000Z","value":78.44},{"time":"2026-08-02T08:10:45.000Z","value":78.15},{"time":"2026-08-02T08:15:45.000Z","value":78.25},{"time":"2026-08-02T08:20:45.000Z","value":78.26},{"time":"2026-08-02T08:25:45.000Z","value":78.09},{"time":"2026-08-02T08:30:45.000Z","value":77.62},{"time":"2026-08-02T08:35:45.000Z","value":78.04},{"time":"2026-08-02T08:40:45.000Z","value":77.68},{"time":"2026-08-02T08:45:45.000Z","value":77.8},{"time":"2026-08-02T08:50:45.000Z","value":77.84},{"time":"2026-08-02T08:55:45.000Z","value":77.5},{"time":"2026-08-02T09:00:45.000Z","value":77.4},{"time":"2026-08-02T09:05:45.000Z","value":77.9},{"time":"2026-08-02T09:10:45.000Z","value":77.34},{"time":"2026-08-02T09:15:45.000Z","value":77.99},{"time":"2026-08-02T09:20:45.000Z","value":77.57},{"time":"2026-08-02T09:25:45.000Z","value":77.33},{"time":"2026-08-02T09:30:45.000Z","value":77.16},{"time":"2026-08-02T09:35:45.000Z","value":77.62},{"time":"2026-08-02T09:40:45.000Z","value":77.5},{"time":"2026-08-02T09:45:45.000Z","value":77.39},{"time":"2026-08-02T09:50:45.000Z","value":77.39},{"time":"2026-08-02T09:55:45.000Z","value":77.15},{"time":"2026-08-02T10:00:45.000Z","value":77.55},{"time":"2026-08-02T10:05:45.000Z","value":77.27},{"time":"2026-08-02T10:10:45.000Z","value":77.26},{"time":"2026-08-02T10:15:45.000Z","value":77.16},{"time":"2026-08-02T10:20:45.000Z","value":77.41},{"time":"2026-08-02T10:25:45.000Z","value":76.74},{"time":"2026-08-02T10:30:45.000Z","value":77.08},{"time":"2026-08-02T10:35:45.000Z","value":77.08},{"time":"2026-08-02T10:40:45.000Z","value":77.11},{"time":"2026-08-02T10:45:45.000Z","value":76.63},{"time":"2026-08-02T10:50:45.000Z","value":76.84},{"time":"2026-08-02T10:55:45.000Z","value":76.94},{"time":"2026-08-02T11:00:45.000Z","value":76.66},{"time":"2026-08-02T11:05:33.284Z","value":77.06},{"time":"2026-08-02T11:10:45.000Z","value":78.68},{"time":"2026-08-02T11:15:45.000Z","value":81.24},{"time":"2026-08-02T11:20:45.000Z","value":83.92},{"time":"2026-08-02T11:25:45.000Z","value":83.85},{"time":"2026-08-02T11:30:45.000Z","value":83.85},{"time":"2026-08-02T11:35:45.000Z","value":83.43},{"time":"2026-08-02T11:40:45.000Z","value":83.74},{"time":"2026-08-02T11:45:45.000Z","value":83.26},{"time":"2026-08-02T11:50:45.000Z","value":82.24},{"time":"2026-08-02T11:55:45.000Z","value":82.63},{"time":"2026-08-02T12:00:45.000Z","value":82.3},{"time":"2026-08-02T12:05:45.000Z","value":81.25},{"time":"2026-08-02T12:10:45.000Z","value":81.38},{"time":"2026-08-02T12:15:45.000Z","value":81.02},{"time":"2026-08-02T12:20:45.000Z","value":80.16},{"time":"2026-08-02T12:25:45.000Z","value":79.49},{"time":"2026-08-02T12:30:45.000Z","value":78.83},{"time":"2026-08-02T12:35:45.000Z","value":78.08},{"time":"2026-08-02T12:40:45.000Z","value":76.12},{"time":"2026-08-02T12:45:45.000Z","value":76.45},{"time":"2026-08-02T12:50:45.000Z","value":76.66},{"time":"2026-08-02T12:55:45.000Z","value":76.17},{"time":"2026-08-02T13:00:45.000Z","value":76.28},{"time":"2026-08-02T13:05:45.000Z","value":76.29},{"time":"2026-08-02T13:10:45.000Z","value":76.31},{"time":"2026-08-02T13:15:45.000Z","value":76.13},{"time":"2026-08-02T13:20:45.000Z","value":76.84},{"time":"2026-08-02T13:25:45.000Z","value":76.64},{"time":"2026-08-02T13:30:45.000Z","value":76.52},{"time":"2026-08-02T13:35:45.000Z","value":76.23},{"time":"2026-08-02T13:40:45.000Z","value":76},{"time":"2026-08-02T13:45:45.000Z","value":76.13},{"time":"2026-08-02T13:50:45.000Z","value":76.74},{"time":"2026-08-02T13:55:45.000Z","value":76.18},{"time":"2026-08-02T14:00:45.000Z","value":76.19},{"time":"2026-08-02T14:05:45.000Z","value":76.8},{"time":"2026-08-02T14:10:45.000Z","value":76.79},{"time":"2026-08-02T14:15:45.000Z","value":76.39},{"time":"2026-08-02T14:20:45.000Z","value":76.26},{"time":"2026-08-02T14:25:45.000Z","value":76.88},{"time":"2026-08-02T14:30:45.000Z","value":76.55},{"time":"2026-08-02T14:35:45.000Z","value":76.86},{"time":"2026-08-02T14:37:36.854Z","value":76.74}]},{"ticker":"COOP","name":"Thames Street Cooperage","sector":"Containers","influence":"Barrels, chests, bowls, buckets & storage","price":50.13,"open":58.23,"previousClose":58.4,"change":-8.27,"changePercent":-14.16,"volume":293428,"high":59.33,"low":48.43,"history":[{"time":"2026-08-01T14:40:38.000Z","value":58.4},{"time":"2026-08-01T14:45:38.000Z","value":58.22},{"time":"2026-08-01T14:50:38.000Z","value":58.48},{"time":"2026-08-01T14:55:38.000Z","value":58.59},{"time":"2026-08-01T15:00:38.000Z","value":58.25},{"time":"2026-08-01T15:05:38.000Z","value":58.46},{"time":"2026-08-01T15:10:38.000Z","value":58.77},{"time":"2026-08-01T15:15:38.000Z","value":58.33},{"time":"2026-08-01T15:20:38.000Z","value":58.64},{"time":"2026-08-01T15:25:38.000Z","value":58.6},{"time":"2026-08-01T15:30:38.000Z","value":58.84},{"time":"2026-08-01T15:35:38.000Z","value":58.59},{"time":"2026-08-01T15:40:38.000Z","value":58.68},{"time":"2026-08-01T15:45:38.000Z","value":58.68},{"time":"2026-08-01T15:50:38.000Z","value":58.55},{"time":"2026-08-01T15:55:38.000Z","value":58.49},{"time":"2026-08-01T16:00:38.000Z","value":58.8},{"time":"2026-08-01T16:05:38.000Z","value":58.56},{"time":"2026-08-01T16:10:38.000Z","value":58.76},{"time":"2026-08-01T16:15:38.000Z","value":59},{"time":"2026-08-01T16:20:38.000Z","value":58.81},{"time":"2026-08-01T16:25:38.000Z","value":58.94},{"time":"2026-08-01T16:30:38.000Z","value":58.7},{"time":"2026-08-01T16:35:38.741Z","value":58.62},{"time":"2026-08-01T16:40:38.000Z","value":58.66},{"time":"2026-08-01T16:45:38.000Z","value":58.76},{"time":"2026-08-01T16:50:38.000Z","value":58.9},{"time":"2026-08-01T16:55:38.000Z","value":58.77},{"time":"2026-08-01T17:00:38.000Z","value":59.08},{"time":"2026-08-01T17:05:38.000Z","value":58.99},{"time":"2026-08-01T17:10:38.000Z","value":58.87},{"time":"2026-08-01T17:15:38.000Z","value":58.76},{"time":"2026-08-01T17:20:38.000Z","value":58.85},{"time":"2026-08-01T17:25:38.000Z","value":59.06},{"time":"2026-08-01T17:30:38.000Z","value":58.93},{"time":"2026-08-01T17:35:38.000Z","value":59.05},{"time":"2026-08-01T17:40:38.000Z","value":58.96},{"time":"2026-08-01T17:45:38.000Z","value":59.13},{"time":"2026-08-01T17:50:38.000Z","value":59.1},{"time":"2026-08-01T17:55:38.000Z","value":59.1},{"time":"2026-08-01T18:00:38.000Z","value":58.96},{"time":"2026-08-01T18:05:38.000Z","value":58.9},{"time":"2026-08-01T18:10:38.000Z","value":59.22},{"time":"2026-08-01T18:15:38.000Z","value":59.11},{"time":"2026-08-01T18:20:38.000Z","value":59.15},{"time":"2026-08-01T18:25:38.000Z","value":59.12},{"time":"2026-08-01T18:30:38.000Z","value":59.01},{"time":"2026-08-01T18:35:38.000Z","value":58.95},{"time":"2026-08-01T18:40:38.000Z","value":59.17},{"time":"2026-08-01T18:45:38.000Z","value":59.17},{"time":"2026-08-01T18:50:38.000Z","value":58.91},{"time":"2026-08-01T18:55:38.000Z","value":58.93},{"time":"2026-08-01T19:00:38.000Z","value":59.21},{"time":"2026-08-01T19:05:38.000Z","value":59.19},{"time":"2026-08-01T19:10:38.000Z","value":59.04},{"time":"2026-08-01T19:15:38.000Z","value":58.97},{"time":"2026-08-01T19:20:38.000Z","value":59.01},{"time":"2026-08-01T19:25:38.000Z","value":58.88},{"time":"2026-08-01T19:30:38.000Z","value":59.33},{"time":"2026-08-01T19:35:38.000Z","value":59.15},{"time":"2026-08-01T19:40:38.000Z","value":58.99},{"time":"2026-08-01T19:45:38.000Z","value":59.05},{"time":"2026-08-01T19:50:38.000Z","value":59.27},{"time":"2026-08-01T19:55:38.000Z","value":59.29},{"time":"2026-08-01T20:00:38.000Z","value":59.01},{"time":"2026-08-01T20:05:38.000Z","value":59.1},{"time":"2026-08-01T20:10:38.000Z","value":59.28},{"time":"2026-08-01T20:15:38.000Z","value":59.12},{"time":"2026-08-01T20:20:38.000Z","value":59.21},{"time":"2026-08-01T20:25:38.000Z","value":59.02},{"time":"2026-08-01T20:30:38.000Z","value":59.14},{"time":"2026-08-01T20:35:38.000Z","value":59.29},{"time":"2026-08-01T20:40:38.000Z","value":59.25},{"time":"2026-08-01T20:45:38.000Z","value":59.17},{"time":"2026-08-01T20:50:38.000Z","value":58.98},{"time":"2026-08-01T20:55:38.000Z","value":58.96},{"time":"2026-08-01T21:00:38.000Z","value":59},{"time":"2026-08-01T21:05:38.000Z","value":59.01},{"time":"2026-08-01T21:10:38.000Z","value":59.07},{"time":"2026-08-01T21:15:38.000Z","value":59.02},{"time":"2026-08-01T21:20:38.000Z","value":58.86},{"time":"2026-08-01T21:25:38.000Z","value":58.71},{"time":"2026-08-01T21:30:38.000Z","value":59.08},{"time":"2026-08-01T21:35:38.000Z","value":58.7},{"time":"2026-08-01T21:40:38.000Z","value":59.03},{"time":"2026-08-01T21:45:38.000Z","value":58.66},{"time":"2026-08-01T21:50:38.000Z","value":58.93},{"time":"2026-08-01T21:55:38.000Z","value":59.01},{"time":"2026-08-01T22:00:38.000Z","value":58.92},{"time":"2026-08-01T22:05:38.000Z","value":59.01},{"time":"2026-08-01T22:10:38.000Z","value":58.66},{"time":"2026-08-01T22:15:38.000Z","value":59.04},{"time":"2026-08-01T22:20:38.000Z","value":58.72},{"time":"2026-08-01T22:25:38.000Z","value":58.62},{"time":"2026-08-01T22:30:38.000Z","value":58.93},{"time":"2026-08-01T22:35:38.000Z","value":58.96},{"time":"2026-08-01T22:40:38.000Z","value":58.76},{"time":"2026-08-01T22:45:38.000Z","value":58.85},{"time":"2026-08-01T22:50:38.000Z","value":58.91},{"time":"2026-08-01T22:55:38.000Z","value":58.46},{"time":"2026-08-01T23:00:38.000Z","value":58.53},{"time":"2026-08-01T23:05:38.000Z","value":58.75},{"time":"2026-08-01T23:10:38.000Z","value":58.53},{"time":"2026-08-01T23:15:38.000Z","value":58.74},{"time":"2026-08-01T23:20:38.000Z","value":58.5},{"time":"2026-08-01T23:25:38.000Z","value":58.43},{"time":"2026-08-01T23:30:38.000Z","value":58.51},{"time":"2026-08-01T23:35:38.000Z","value":58.25},{"time":"2026-08-01T23:40:38.000Z","value":58.49},{"time":"2026-08-01T23:45:38.000Z","value":58.24},{"time":"2026-08-01T23:50:38.000Z","value":58.18},{"time":"2026-08-01T23:55:38.000Z","value":58.23},{"time":"2026-08-02T00:00:38.000Z","value":58.23},{"time":"2026-08-02T00:05:38.000Z","value":58.31},{"time":"2026-08-02T00:10:38.000Z","value":58.22},{"time":"2026-08-02T00:15:00.213Z","value":58.07},{"time":"2026-08-02T00:20:38.000Z","value":58.16},{"time":"2026-08-02T00:25:38.000Z","value":58.36},{"time":"2026-08-02T00:30:38.000Z","value":58.15},{"time":"2026-08-02T00:35:38.000Z","value":58.05},{"time":"2026-08-02T00:40:38.000Z","value":58.27},{"time":"2026-08-02T00:45:38.000Z","value":58.35},{"time":"2026-08-02T00:50:38.000Z","value":58.28},{"time":"2026-08-02T00:55:38.000Z","value":58.18},{"time":"2026-08-02T01:00:38.000Z","value":58.12},{"time":"2026-08-02T01:05:38.000Z","value":57.87},{"time":"2026-08-02T01:10:38.000Z","value":58.26},{"time":"2026-08-02T01:15:38.000Z","value":58.01},{"time":"2026-08-02T01:20:38.000Z","value":58.07},{"time":"2026-08-02T01:25:38.000Z","value":58.12},{"time":"2026-08-02T01:30:38.000Z","value":57.91},{"time":"2026-08-02T01:35:38.000Z","value":57.68},{"time":"2026-08-02T01:40:38.000Z","value":57.75},{"time":"2026-08-02T01:45:38.000Z","value":58.08},{"time":"2026-08-02T01:50:38.000Z","value":57.63},{"time":"2026-08-02T01:55:38.000Z","value":57.84},{"time":"2026-08-02T02:00:38.000Z","value":57.65},{"time":"2026-08-02T02:05:38.000Z","value":57.82},{"time":"2026-08-02T02:10:38.000Z","value":57.57},{"time":"2026-08-02T02:15:38.000Z","value":57.47},{"time":"2026-08-02T02:20:38.000Z","value":57.44},{"time":"2026-08-02T02:25:38.000Z","value":57.76},{"time":"2026-08-02T02:30:38.000Z","value":57.48},{"time":"2026-08-02T02:35:38.000Z","value":57.6},{"time":"2026-08-02T02:40:38.000Z","value":57.47},{"time":"2026-08-02T02:45:38.000Z","value":57.47},{"time":"2026-08-02T02:50:38.000Z","value":57.39},{"time":"2026-08-02T02:55:38.000Z","value":57.61},{"time":"2026-08-02T03:00:38.000Z","value":57.34},{"time":"2026-08-02T03:05:38.000Z","value":57.54},{"time":"2026-08-02T03:10:38.000Z","value":57.45},{"time":"2026-08-02T03:15:38.000Z","value":57.64},{"time":"2026-08-02T03:20:38.000Z","value":57.19},{"time":"2026-08-02T03:25:38.000Z","value":57.47},{"time":"2026-08-02T03:30:38.000Z","value":57.37},{"time":"2026-08-02T03:35:38.000Z","value":57.36},{"time":"2026-08-02T03:40:38.000Z","value":57.44},{"time":"2026-08-02T03:45:38.000Z","value":57.44},{"time":"2026-08-02T03:50:38.000Z","value":57.51},{"time":"2026-08-02T03:55:38.000Z","value":57.06},{"time":"2026-08-02T04:00:38.000Z","value":57.5},{"time":"2026-08-02T04:05:38.000Z","value":57.45},{"time":"2026-08-02T04:10:38.000Z","value":57.06},{"time":"2026-08-02T04:15:38.000Z","value":57.14},{"time":"2026-08-02T04:20:38.000Z","value":57.39},{"time":"2026-08-02T04:25:38.000Z","value":57.05},{"time":"2026-08-02T04:30:38.000Z","value":57.15},{"time":"2026-08-02T04:35:38.000Z","value":57.08},{"time":"2026-08-02T04:40:38.000Z","value":57.06},{"time":"2026-08-02T04:45:38.000Z","value":57.08},{"time":"2026-08-02T04:50:38.000Z","value":57.14},{"time":"2026-08-02T04:55:38.000Z","value":57.32},{"time":"2026-08-02T05:00:38.000Z","value":57.13},{"time":"2026-08-02T05:05:38.000Z","value":57.11},{"time":"2026-08-02T05:10:38.000Z","value":57.15},{"time":"2026-08-02T05:15:38.000Z","value":56.98},{"time":"2026-08-02T05:20:38.000Z","value":57.07},{"time":"2026-08-02T05:25:38.000Z","value":56.93},{"time":"2026-08-02T05:30:38.000Z","value":57.09},{"time":"2026-08-02T05:35:38.000Z","value":57.13},{"time":"2026-08-02T05:40:38.000Z","value":56.7},{"time":"2026-08-02T05:45:38.000Z","value":56.71},{"time":"2026-08-02T05:50:38.000Z","value":56.97},{"time":"2026-08-02T05:55:38.000Z","value":56.92},{"time":"2026-08-02T06:00:38.000Z","value":57.06},{"time":"2026-08-02T06:05:38.000Z","value":56.9},{"time":"2026-08-02T06:10:38.000Z","value":56.68},{"time":"2026-08-02T06:15:38.000Z","value":56.73},{"time":"2026-08-02T06:20:38.000Z","value":56.91},{"time":"2026-08-02T06:25:38.000Z","value":57.01},{"time":"2026-08-02T06:30:38.000Z","value":56.74},{"time":"2026-08-02T06:35:38.000Z","value":56.97},{"time":"2026-08-02T06:40:36.432Z","value":56.71},{"time":"2026-08-02T06:45:38.000Z","value":56.68},{"time":"2026-08-02T06:50:38.000Z","value":57.01},{"time":"2026-08-02T06:55:38.000Z","value":56.6},{"time":"2026-08-02T07:00:38.000Z","value":56.98},{"time":"2026-08-02T07:05:38.000Z","value":56.7},{"time":"2026-08-02T07:10:38.000Z","value":56.97},{"time":"2026-08-02T07:15:38.000Z","value":56.92},{"time":"2026-08-02T07:20:38.000Z","value":56.83},{"time":"2026-08-02T07:25:38.000Z","value":56.62},{"time":"2026-08-02T07:30:38.000Z","value":56.9},{"time":"2026-08-02T07:35:38.000Z","value":56.62},{"time":"2026-08-02T07:40:45.000Z","value":56.88},{"time":"2026-08-02T07:45:45.000Z","value":56.83},{"time":"2026-08-02T07:50:45.000Z","value":56.92},{"time":"2026-08-02T07:55:45.000Z","value":56.6},{"time":"2026-08-02T08:00:45.000Z","value":56.88},{"time":"2026-08-02T08:05:45.000Z","value":57.08},{"time":"2026-08-02T08:10:45.000Z","value":57.01},{"time":"2026-08-02T08:15:45.000Z","value":56.75},{"time":"2026-08-02T08:20:45.000Z","value":56.97},{"time":"2026-08-02T08:25:45.000Z","value":56.98},{"time":"2026-08-02T08:30:45.000Z","value":56.93},{"time":"2026-08-02T08:35:45.000Z","value":56.71},{"time":"2026-08-02T08:40:45.000Z","value":57.05},{"time":"2026-08-02T08:45:45.000Z","value":56.67},{"time":"2026-08-02T08:50:45.000Z","value":56.66},{"time":"2026-08-02T08:55:45.000Z","value":57.05},{"time":"2026-08-02T09:00:45.000Z","value":57.13},{"time":"2026-08-02T09:05:45.000Z","value":56.69},{"time":"2026-08-02T09:10:45.000Z","value":57},{"time":"2026-08-02T09:15:45.000Z","value":57.04},{"time":"2026-08-02T09:20:45.000Z","value":57.2},{"time":"2026-08-02T09:25:45.000Z","value":56.8},{"time":"2026-08-02T09:30:45.000Z","value":57.02},{"time":"2026-08-02T09:35:45.000Z","value":56.81},{"time":"2026-08-02T09:40:45.000Z","value":57.08},{"time":"2026-08-02T09:45:45.000Z","value":57.02},{"time":"2026-08-02T09:50:45.000Z","value":56.93},{"time":"2026-08-02T09:55:45.000Z","value":57.14},{"time":"2026-08-02T10:00:45.000Z","value":57.02},{"time":"2026-08-02T10:05:45.000Z","value":57.11},{"time":"2026-08-02T10:10:45.000Z","value":57.3},{"time":"2026-08-02T10:15:45.000Z","value":57.26},{"time":"2026-08-02T10:20:45.000Z","value":57.02},{"time":"2026-08-02T10:25:45.000Z","value":56.98},{"time":"2026-08-02T10:30:45.000Z","value":56.95},{"time":"2026-08-02T10:35:45.000Z","value":56.98},{"time":"2026-08-02T10:40:45.000Z","value":57.43},{"time":"2026-08-02T10:45:45.000Z","value":57.42},{"time":"2026-08-02T10:50:45.000Z","value":57.12},{"time":"2026-08-02T10:55:45.000Z","value":57.2},{"time":"2026-08-02T11:00:45.000Z","value":57.27},{"time":"2026-08-02T11:05:33.284Z","value":57.48},{"time":"2026-08-02T11:10:45.000Z","value":57.4},{"time":"2026-08-02T11:15:45.000Z","value":57.32},{"time":"2026-08-02T11:20:45.000Z","value":57.26},{"time":"2026-08-02T11:25:45.000Z","value":57.48},{"time":"2026-08-02T11:30:45.000Z","value":57.13},{"time":"2026-08-02T11:35:45.000Z","value":57.17},{"time":"2026-08-02T11:40:45.000Z","value":57.33},{"time":"2026-08-02T11:45:45.000Z","value":57.39},{"time":"2026-08-02T11:50:45.000Z","value":57.36},{"time":"2026-08-02T11:55:45.000Z","value":57.38},{"time":"2026-08-02T12:00:45.000Z","value":57.27},{"time":"2026-08-02T12:05:45.000Z","value":57.68},{"time":"2026-08-02T12:10:45.000Z","value":57.64},{"time":"2026-08-02T12:15:45.000Z","value":57.38},{"time":"2026-08-02T12:20:45.000Z","value":57.4},{"time":"2026-08-02T12:25:45.000Z","value":57.29},{"time":"2026-08-02T12:30:45.000Z","value":57.1},{"time":"2026-08-02T12:35:45.000Z","value":56.32},{"time":"2026-08-02T12:40:45.000Z","value":55.58},{"time":"2026-08-02T12:45:45.000Z","value":55.39},{"time":"2026-08-02T12:50:45.000Z","value":54.53},{"time":"2026-08-02T12:55:45.000Z","value":53.41},{"time":"2026-08-02T13:00:45.000Z","value":53.11},{"time":"2026-08-02T13:05:45.000Z","value":52.3},{"time":"2026-08-02T13:10:45.000Z","value":51.21},{"time":"2026-08-02T13:15:45.000Z","value":50.8},{"time":"2026-08-02T13:20:45.000Z","value":49.7},{"time":"2026-08-02T13:25:45.000Z","value":49.46},{"time":"2026-08-02T13:30:45.000Z","value":49.18},{"time":"2026-08-02T13:35:45.000Z","value":48.84},{"time":"2026-08-02T13:40:45.000Z","value":48.43},{"time":"2026-08-02T13:45:45.000Z","value":48.65},{"time":"2026-08-02T13:50:45.000Z","value":48.77},{"time":"2026-08-02T13:55:45.000Z","value":48.85},{"time":"2026-08-02T14:00:45.000Z","value":49.02},{"time":"2026-08-02T14:05:45.000Z","value":49.17},{"time":"2026-08-02T14:10:45.000Z","value":49.34},{"time":"2026-08-02T14:15:45.000Z","value":49.31},{"time":"2026-08-02T14:20:45.000Z","value":49.33},{"time":"2026-08-02T14:25:45.000Z","value":49.56},{"time":"2026-08-02T14:30:45.000Z","value":49.56},{"time":"2026-08-02T14:35:45.000Z","value":49.77},{"time":"2026-08-02T14:37:36.854Z","value":50.13}]},{"ticker":"CORD","name":"Cordwainer Street Leatherhouse","sector":"Leatherwork","influence":"Fine shoes & worked leather","price":107.6,"open":99.98,"previousClose":105.32,"change":2.28,"changePercent":2.16,"volume":209298,"high":107.98,"low":96.69,"history":[{"time":"2026-08-01T14:40:38.000Z","value":105.32},{"time":"2026-08-01T14:45:38.000Z","value":106.88},{"time":"2026-08-01T14:50:38.000Z","value":106.14},{"time":"2026-08-01T14:55:38.000Z","value":106.11},{"time":"2026-08-01T15:00:38.000Z","value":106.01},{"time":"2026-08-01T15:05:38.000Z","value":106.55},{"time":"2026-08-01T15:10:38.000Z","value":106.54},{"time":"2026-08-01T15:15:38.000Z","value":105.79},{"time":"2026-08-01T15:20:38.000Z","value":106.79},{"time":"2026-08-01T15:25:38.000Z","value":105.61},{"time":"2026-08-01T15:30:38.000Z","value":105.45},{"time":"2026-08-01T15:35:38.000Z","value":106.35},{"time":"2026-08-01T15:40:38.000Z","value":107.07},{"time":"2026-08-01T15:45:38.000Z","value":106.74},{"time":"2026-08-01T15:50:38.000Z","value":105.58},{"time":"2026-08-01T15:55:38.000Z","value":105.39},{"time":"2026-08-01T16:00:38.000Z","value":105.59},{"time":"2026-08-01T16:05:38.000Z","value":105.06},{"time":"2026-08-01T16:10:38.000Z","value":107},{"time":"2026-08-01T16:15:38.000Z","value":106.33},{"time":"2026-08-01T16:20:38.000Z","value":105.68},{"time":"2026-08-01T16:25:38.000Z","value":106.73},{"time":"2026-08-01T16:30:38.000Z","value":105.75},{"time":"2026-08-01T16:35:38.741Z","value":105.35},{"time":"2026-08-01T16:40:38.000Z","value":105.42},{"time":"2026-08-01T16:45:38.000Z","value":105.92},{"time":"2026-08-01T16:50:38.000Z","value":105.68},{"time":"2026-08-01T16:55:38.000Z","value":106.53},{"time":"2026-08-01T17:00:38.000Z","value":106.57},{"time":"2026-08-01T17:05:38.000Z","value":105.77},{"time":"2026-08-01T17:10:38.000Z","value":105.78},{"time":"2026-08-01T17:15:38.000Z","value":106.56},{"time":"2026-08-01T17:20:38.000Z","value":106.02},{"time":"2026-08-01T17:25:38.000Z","value":105.87},{"time":"2026-08-01T17:30:38.000Z","value":104.58},{"time":"2026-08-01T17:35:38.000Z","value":105},{"time":"2026-08-01T17:40:38.000Z","value":105.87},{"time":"2026-08-01T17:45:38.000Z","value":105.2},{"time":"2026-08-01T17:50:38.000Z","value":105.27},{"time":"2026-08-01T17:55:38.000Z","value":104.85},{"time":"2026-08-01T18:00:38.000Z","value":105.88},{"time":"2026-08-01T18:05:38.000Z","value":105.78},{"time":"2026-08-01T18:10:38.000Z","value":105.61},{"time":"2026-08-01T18:15:38.000Z","value":104.37},{"time":"2026-08-01T18:20:38.000Z","value":104.87},{"time":"2026-08-01T18:25:38.000Z","value":104.98},{"time":"2026-08-01T18:30:38.000Z","value":104.33},{"time":"2026-08-01T18:35:38.000Z","value":103.98},{"time":"2026-08-01T18:40:38.000Z","value":104.78},{"time":"2026-08-01T18:45:38.000Z","value":104.7},{"time":"2026-08-01T18:50:38.000Z","value":105.41},{"time":"2026-08-01T18:55:38.000Z","value":105.2},{"time":"2026-08-01T19:00:38.000Z","value":105.16},{"time":"2026-08-01T19:05:38.000Z","value":104.47},{"time":"2026-08-01T19:10:38.000Z","value":104.66},{"time":"2026-08-01T19:15:38.000Z","value":104.53},{"time":"2026-08-01T19:20:38.000Z","value":104.99},{"time":"2026-08-01T19:25:38.000Z","value":103.97},{"time":"2026-08-01T19:30:38.000Z","value":104.46},{"time":"2026-08-01T19:35:38.000Z","value":102.92},{"time":"2026-08-01T19:40:38.000Z","value":102.93},{"time":"2026-08-01T19:45:38.000Z","value":103.16},{"time":"2026-08-01T19:50:38.000Z","value":102.8},{"time":"2026-08-01T19:55:38.000Z","value":104.19},{"time":"2026-08-01T20:00:38.000Z","value":103.81},{"time":"2026-08-01T20:05:38.000Z","value":103.64},{"time":"2026-08-01T20:10:38.000Z","value":102.78},{"time":"2026-08-01T20:15:38.000Z","value":102.61},{"time":"2026-08-01T20:20:38.000Z","value":102.09},{"time":"2026-08-01T20:25:38.000Z","value":103.81},{"time":"2026-08-01T20:30:38.000Z","value":101.96},{"time":"2026-08-01T20:35:38.000Z","value":103.38},{"time":"2026-08-01T20:40:38.000Z","value":102.63},{"time":"2026-08-01T20:45:38.000Z","value":103.57},{"time":"2026-08-01T20:50:38.000Z","value":102.64},{"time":"2026-08-01T20:55:38.000Z","value":103.04},{"time":"2026-08-01T21:00:38.000Z","value":102.76},{"time":"2026-08-01T21:05:38.000Z","value":103.03},{"time":"2026-08-01T21:10:38.000Z","value":102.9},{"time":"2026-08-01T21:15:38.000Z","value":102.29},{"time":"2026-08-01T21:20:38.000Z","value":102.29},{"time":"2026-08-01T21:25:38.000Z","value":101.63},{"time":"2026-08-01T21:30:38.000Z","value":102.74},{"time":"2026-08-01T21:35:38.000Z","value":102.52},{"time":"2026-08-01T21:40:38.000Z","value":101.4},{"time":"2026-08-01T21:45:38.000Z","value":101.13},{"time":"2026-08-01T21:50:38.000Z","value":100.76},{"time":"2026-08-01T21:55:38.000Z","value":101.84},{"time":"2026-08-01T22:00:38.000Z","value":100.93},{"time":"2026-08-01T22:05:38.000Z","value":101.4},{"time":"2026-08-01T22:10:38.000Z","value":100.05},{"time":"2026-08-01T22:15:38.000Z","value":100.28},{"time":"2026-08-01T22:20:38.000Z","value":99.85},{"time":"2026-08-01T22:25:38.000Z","value":100.19},{"time":"2026-08-01T22:30:38.000Z","value":99.77},{"time":"2026-08-01T22:35:38.000Z","value":99.68},{"time":"2026-08-01T22:40:38.000Z","value":99.5},{"time":"2026-08-01T22:45:38.000Z","value":100.73},{"time":"2026-08-01T22:50:38.000Z","value":101.21},{"time":"2026-08-01T22:55:38.000Z","value":100.66},{"time":"2026-08-01T23:00:38.000Z","value":99.75},{"time":"2026-08-01T23:05:38.000Z","value":100.76},{"time":"2026-08-01T23:10:38.000Z","value":99.04},{"time":"2026-08-01T23:15:38.000Z","value":100.22},{"time":"2026-08-01T23:20:38.000Z","value":99.28},{"time":"2026-08-01T23:25:38.000Z","value":100.33},{"time":"2026-08-01T23:30:38.000Z","value":100.38},{"time":"2026-08-01T23:35:38.000Z","value":99.24},{"time":"2026-08-01T23:40:38.000Z","value":99.84},{"time":"2026-08-01T23:45:38.000Z","value":99.21},{"time":"2026-08-01T23:50:38.000Z","value":99.88},{"time":"2026-08-01T23:55:38.000Z","value":99.03},{"time":"2026-08-02T00:00:38.000Z","value":99.98},{"time":"2026-08-02T00:05:38.000Z","value":98.84},{"time":"2026-08-02T00:10:38.000Z","value":98.79},{"time":"2026-08-02T00:15:00.213Z","value":98.42},{"time":"2026-08-02T00:20:38.000Z","value":98.71},{"time":"2026-08-02T00:25:38.000Z","value":98.99},{"time":"2026-08-02T00:30:38.000Z","value":99.41},{"time":"2026-08-02T00:35:38.000Z","value":99.14},{"time":"2026-08-02T00:40:38.000Z","value":99.61},{"time":"2026-08-02T00:45:38.000Z","value":98.97},{"time":"2026-08-02T00:50:38.000Z","value":97.7},{"time":"2026-08-02T00:55:38.000Z","value":98.01},{"time":"2026-08-02T01:00:38.000Z","value":98.73},{"time":"2026-08-02T01:05:38.000Z","value":98.51},{"time":"2026-08-02T01:10:38.000Z","value":97.57},{"time":"2026-08-02T01:15:38.000Z","value":98},{"time":"2026-08-02T01:20:38.000Z","value":97.27},{"time":"2026-08-02T01:25:38.000Z","value":99.01},{"time":"2026-08-02T01:30:38.000Z","value":98.54},{"time":"2026-08-02T01:35:38.000Z","value":97.88},{"time":"2026-08-02T01:40:38.000Z","value":97.49},{"time":"2026-08-02T01:45:38.000Z","value":98.76},{"time":"2026-08-02T01:50:38.000Z","value":98.46},{"time":"2026-08-02T01:55:38.000Z","value":97.17},{"time":"2026-08-02T02:00:38.000Z","value":97.36},{"time":"2026-08-02T02:05:38.000Z","value":98.33},{"time":"2026-08-02T02:10:38.000Z","value":97.47},{"time":"2026-08-02T02:15:38.000Z","value":97.75},{"time":"2026-08-02T02:20:38.000Z","value":96.83},{"time":"2026-08-02T02:25:38.000Z","value":97.29},{"time":"2026-08-02T02:30:38.000Z","value":98.6},{"time":"2026-08-02T02:35:38.000Z","value":97.48},{"time":"2026-08-02T02:40:38.000Z","value":98.36},{"time":"2026-08-02T02:45:38.000Z","value":98.31},{"time":"2026-08-02T02:50:38.000Z","value":97.33},{"time":"2026-08-02T02:55:38.000Z","value":97.59},{"time":"2026-08-02T03:00:38.000Z","value":96.78},{"time":"2026-08-02T03:05:38.000Z","value":97.52},{"time":"2026-08-02T03:10:38.000Z","value":97.91},{"time":"2026-08-02T03:15:38.000Z","value":98.16},{"time":"2026-08-02T03:20:38.000Z","value":96.69},{"time":"2026-08-02T03:25:38.000Z","value":97.45},{"time":"2026-08-02T03:30:38.000Z","value":97.01},{"time":"2026-08-02T03:35:38.000Z","value":97.65},{"time":"2026-08-02T03:40:38.000Z","value":97},{"time":"2026-08-02T03:45:38.000Z","value":97.7},{"time":"2026-08-02T03:50:38.000Z","value":97.55},{"time":"2026-08-02T03:55:38.000Z","value":97.78},{"time":"2026-08-02T04:00:38.000Z","value":96.7},{"time":"2026-08-02T04:05:38.000Z","value":98.06},{"time":"2026-08-02T04:10:38.000Z","value":97.41},{"time":"2026-08-02T04:15:38.000Z","value":98.2},{"time":"2026-08-02T04:20:38.000Z","value":97.32},{"time":"2026-08-02T04:25:38.000Z","value":98.2},{"time":"2026-08-02T04:30:38.000Z","value":97.14},{"time":"2026-08-02T04:35:38.000Z","value":96.93},{"time":"2026-08-02T04:40:38.000Z","value":97.76},{"time":"2026-08-02T04:45:38.000Z","value":98.57},{"time":"2026-08-02T04:50:38.000Z","value":97.18},{"time":"2026-08-02T04:55:38.000Z","value":98.29},{"time":"2026-08-02T05:00:38.000Z","value":97.6},{"time":"2026-08-02T05:05:38.000Z","value":98.77},{"time":"2026-08-02T05:10:38.000Z","value":98.01},{"time":"2026-08-02T05:15:38.000Z","value":97.55},{"time":"2026-08-02T05:20:38.000Z","value":98.99},{"time":"2026-08-02T05:25:38.000Z","value":98.21},{"time":"2026-08-02T05:30:38.000Z","value":97.78},{"time":"2026-08-02T05:35:38.000Z","value":97.6},{"time":"2026-08-02T05:40:38.000Z","value":98.06},{"time":"2026-08-02T05:45:38.000Z","value":99.42},{"time":"2026-08-02T05:50:38.000Z","value":99.55},{"time":"2026-08-02T05:55:38.000Z","value":98.78},{"time":"2026-08-02T06:00:38.000Z","value":97.74},{"time":"2026-08-02T06:05:38.000Z","value":99.18},{"time":"2026-08-02T06:10:38.000Z","value":99.31},{"time":"2026-08-02T06:15:38.000Z","value":98.87},{"time":"2026-08-02T06:20:38.000Z","value":99.53},{"time":"2026-08-02T06:25:38.000Z","value":99.51},{"time":"2026-08-02T06:30:38.000Z","value":99.42},{"time":"2026-08-02T06:35:38.000Z","value":99.02},{"time":"2026-08-02T06:40:36.432Z","value":98.35},{"time":"2026-08-02T06:45:38.000Z","value":98.43},{"time":"2026-08-02T06:50:38.000Z","value":98.88},{"time":"2026-08-02T06:55:38.000Z","value":99.19},{"time":"2026-08-02T07:00:38.000Z","value":99.16},{"time":"2026-08-02T07:05:38.000Z","value":99.42},{"time":"2026-08-02T07:10:38.000Z","value":99.51},{"time":"2026-08-02T07:15:38.000Z","value":99.32},{"time":"2026-08-02T07:20:38.000Z","value":100.7},{"time":"2026-08-02T07:25:38.000Z","value":100.95},{"time":"2026-08-02T07:30:38.000Z","value":100.44},{"time":"2026-08-02T07:35:38.000Z","value":99.43},{"time":"2026-08-02T07:40:45.000Z","value":100.44},{"time":"2026-08-02T07:45:45.000Z","value":99.6},{"time":"2026-08-02T07:50:45.000Z","value":101.15},{"time":"2026-08-02T07:55:45.000Z","value":101.36},{"time":"2026-08-02T08:00:45.000Z","value":101.12},{"time":"2026-08-02T08:05:45.000Z","value":100.44},{"time":"2026-08-02T08:10:45.000Z","value":100.99},{"time":"2026-08-02T08:15:45.000Z","value":101.88},{"time":"2026-08-02T08:20:45.000Z","value":101.88},{"time":"2026-08-02T08:25:45.000Z","value":101.63},{"time":"2026-08-02T08:30:45.000Z","value":101.46},{"time":"2026-08-02T08:35:45.000Z","value":102.25},{"time":"2026-08-02T08:40:45.000Z","value":100.63},{"time":"2026-08-02T08:45:45.000Z","value":101.64},{"time":"2026-08-02T08:50:45.000Z","value":101.35},{"time":"2026-08-02T08:55:45.000Z","value":102.65},{"time":"2026-08-02T09:00:45.000Z","value":102.28},{"time":"2026-08-02T09:05:45.000Z","value":102.39},{"time":"2026-08-02T09:10:45.000Z","value":101.77},{"time":"2026-08-02T09:15:45.000Z","value":102.75},{"time":"2026-08-02T09:20:45.000Z","value":102.35},{"time":"2026-08-02T09:25:45.000Z","value":102.59},{"time":"2026-08-02T09:30:45.000Z","value":102.11},{"time":"2026-08-02T09:35:45.000Z","value":102.5},{"time":"2026-08-02T09:40:45.000Z","value":103.43},{"time":"2026-08-02T09:45:45.000Z","value":103.76},{"time":"2026-08-02T09:50:45.000Z","value":103.67},{"time":"2026-08-02T09:55:45.000Z","value":102.49},{"time":"2026-08-02T10:00:45.000Z","value":102.27},{"time":"2026-08-02T10:05:45.000Z","value":103.31},{"time":"2026-08-02T10:10:45.000Z","value":103.59},{"time":"2026-08-02T10:15:45.000Z","value":104.3},{"time":"2026-08-02T10:20:45.000Z","value":103.97},{"time":"2026-08-02T10:25:45.000Z","value":103.41},{"time":"2026-08-02T10:30:45.000Z","value":104.24},{"time":"2026-08-02T10:35:45.000Z","value":103.51},{"time":"2026-08-02T10:40:45.000Z","value":102.96},{"time":"2026-08-02T10:45:45.000Z","value":103.71},{"time":"2026-08-02T10:50:45.000Z","value":103.23},{"time":"2026-08-02T10:55:45.000Z","value":103.98},{"time":"2026-08-02T11:00:45.000Z","value":103.34},{"time":"2026-08-02T11:05:33.284Z","value":104.16},{"time":"2026-08-02T11:10:45.000Z","value":105.19},{"time":"2026-08-02T11:15:45.000Z","value":104.68},{"time":"2026-08-02T11:20:45.000Z","value":104.65},{"time":"2026-08-02T11:25:45.000Z","value":104.38},{"time":"2026-08-02T11:30:45.000Z","value":105.34},{"time":"2026-08-02T11:35:45.000Z","value":105.32},{"time":"2026-08-02T11:40:45.000Z","value":105.19},{"time":"2026-08-02T11:45:45.000Z","value":104.43},{"time":"2026-08-02T11:50:45.000Z","value":105.68},{"time":"2026-08-02T11:55:45.000Z","value":105},{"time":"2026-08-02T12:00:45.000Z","value":105.65},{"time":"2026-08-02T12:05:45.000Z","value":106.3},{"time":"2026-08-02T12:10:45.000Z","value":105.12},{"time":"2026-08-02T12:15:45.000Z","value":104.97},{"time":"2026-08-02T12:20:45.000Z","value":106.29},{"time":"2026-08-02T12:25:45.000Z","value":105.93},{"time":"2026-08-02T12:30:45.000Z","value":105.71},{"time":"2026-08-02T12:35:45.000Z","value":106.08},{"time":"2026-08-02T12:40:45.000Z","value":105.7},{"time":"2026-08-02T12:45:45.000Z","value":105.86},{"time":"2026-08-02T12:50:45.000Z","value":106.14},{"time":"2026-08-02T12:55:45.000Z","value":105.22},{"time":"2026-08-02T13:00:45.000Z","value":106.13},{"time":"2026-08-02T13:05:45.000Z","value":105.41},{"time":"2026-08-02T13:10:45.000Z","value":105.48},{"time":"2026-08-02T13:15:45.000Z","value":106.07},{"time":"2026-08-02T13:20:45.000Z","value":106.1},{"time":"2026-08-02T13:25:45.000Z","value":107.49},{"time":"2026-08-02T13:30:45.000Z","value":106.98},{"time":"2026-08-02T13:35:45.000Z","value":105.85},{"time":"2026-08-02T13:40:45.000Z","value":106.53},{"time":"2026-08-02T13:45:45.000Z","value":106.87},{"time":"2026-08-02T13:50:45.000Z","value":107.64},{"time":"2026-08-02T13:55:45.000Z","value":107.81},{"time":"2026-08-02T14:00:45.000Z","value":107.08},{"time":"2026-08-02T14:05:45.000Z","value":106.46},{"time":"2026-08-02T14:10:45.000Z","value":106.89},{"time":"2026-08-02T14:15:45.000Z","value":107.98},{"time":"2026-08-02T14:20:45.000Z","value":106.2},{"time":"2026-08-02T14:25:45.000Z","value":107.27},{"time":"2026-08-02T14:30:45.000Z","value":106.37},{"time":"2026-08-02T14:35:45.000Z","value":107.36},{"time":"2026-08-02T14:37:36.854Z","value":107.6}]},{"ticker":"CUTL","name":"Pope's Head Cutlery","sector":"Tools","influence":"Swords, axes, pickaxes, shovels, hoes & shears","price":95.44,"open":89.86,"previousClose":94.59,"change":0.85,"changePercent":0.9,"volume":280484,"high":95.94,"low":89.41,"history":[{"time":"2026-08-01T14:40:38.000Z","value":94.59},{"time":"2026-08-01T14:45:38.000Z","value":94.99},{"time":"2026-08-01T14:50:38.000Z","value":95.05},{"time":"2026-08-01T14:55:38.000Z","value":94.96},{"time":"2026-08-01T15:00:38.000Z","value":94.82},{"time":"2026-08-01T15:05:38.000Z","value":94.75},{"time":"2026-08-01T15:10:38.000Z","value":94.88},{"time":"2026-08-01T15:15:38.000Z","value":94.31},{"time":"2026-08-01T15:20:38.000Z","value":94.99},{"time":"2026-08-01T15:25:38.000Z","value":94.44},{"time":"2026-08-01T15:30:38.000Z","value":94.09},{"time":"2026-08-01T15:35:38.000Z","value":94.81},{"time":"2026-08-01T15:40:38.000Z","value":94.38},{"time":"2026-08-01T15:45:38.000Z","value":93.81},{"time":"2026-08-01T15:50:38.000Z","value":94.23},{"time":"2026-08-01T15:55:38.000Z","value":94.58},{"time":"2026-08-01T16:00:38.000Z","value":94.15},{"time":"2026-08-01T16:05:38.000Z","value":94.11},{"time":"2026-08-01T16:10:38.000Z","value":93.92},{"time":"2026-08-01T16:15:38.000Z","value":94.36},{"time":"2026-08-01T16:20:38.000Z","value":94.73},{"time":"2026-08-01T16:25:38.000Z","value":94.58},{"time":"2026-08-01T16:30:38.000Z","value":94.25},{"time":"2026-08-01T16:35:38.741Z","value":93.81},{"time":"2026-08-01T16:40:38.000Z","value":94.09},{"time":"2026-08-01T16:45:38.000Z","value":93.96},{"time":"2026-08-01T16:50:38.000Z","value":94.59},{"time":"2026-08-01T16:55:38.000Z","value":93.8},{"time":"2026-08-01T17:00:38.000Z","value":94.26},{"time":"2026-08-01T17:05:38.000Z","value":93.87},{"time":"2026-08-01T17:10:38.000Z","value":94.37},{"time":"2026-08-01T17:15:38.000Z","value":94.17},{"time":"2026-08-01T17:20:38.000Z","value":93.96},{"time":"2026-08-01T17:25:38.000Z","value":93.68},{"time":"2026-08-01T17:30:38.000Z","value":94.15},{"time":"2026-08-01T17:35:38.000Z","value":93.87},{"time":"2026-08-01T17:40:38.000Z","value":93.44},{"time":"2026-08-01T17:45:38.000Z","value":93.04},{"time":"2026-08-01T17:50:38.000Z","value":93.93},{"time":"2026-08-01T17:55:38.000Z","value":93.37},{"time":"2026-08-01T18:00:38.000Z","value":94.01},{"time":"2026-08-01T18:05:38.000Z","value":92.94},{"time":"2026-08-01T18:10:38.000Z","value":93.78},{"time":"2026-08-01T18:15:38.000Z","value":93.02},{"time":"2026-08-01T18:20:38.000Z","value":92.89},{"time":"2026-08-01T18:25:38.000Z","value":92.97},{"time":"2026-08-01T18:30:38.000Z","value":92.77},{"time":"2026-08-01T18:35:38.000Z","value":92.9},{"time":"2026-08-01T18:40:38.000Z","value":92.81},{"time":"2026-08-01T18:45:38.000Z","value":92.84},{"time":"2026-08-01T18:50:38.000Z","value":92.59},{"time":"2026-08-01T18:55:38.000Z","value":92.84},{"time":"2026-08-01T19:00:38.000Z","value":92.88},{"time":"2026-08-01T19:05:38.000Z","value":92.74},{"time":"2026-08-01T19:10:38.000Z","value":93.24},{"time":"2026-08-01T19:15:38.000Z","value":92.85},{"time":"2026-08-01T19:20:38.000Z","value":93.02},{"time":"2026-08-01T19:25:38.000Z","value":92.67},{"time":"2026-08-01T19:30:38.000Z","value":92.29},{"time":"2026-08-01T19:35:38.000Z","value":93.11},{"time":"2026-08-01T19:40:38.000Z","value":92.39},{"time":"2026-08-01T19:45:38.000Z","value":92.49},{"time":"2026-08-01T19:50:38.000Z","value":92.02},{"time":"2026-08-01T19:55:38.000Z","value":91.94},{"time":"2026-08-01T20:00:38.000Z","value":92.17},{"time":"2026-08-01T20:05:38.000Z","value":91.68},{"time":"2026-08-01T20:10:38.000Z","value":92.21},{"time":"2026-08-01T20:15:38.000Z","value":92.14},{"time":"2026-08-01T20:20:38.000Z","value":92.03},{"time":"2026-08-01T20:25:38.000Z","value":91.7},{"time":"2026-08-01T20:30:38.000Z","value":91.6},{"time":"2026-08-01T20:35:38.000Z","value":91.73},{"time":"2026-08-01T20:40:38.000Z","value":92.27},{"time":"2026-08-01T20:45:38.000Z","value":91.25},{"time":"2026-08-01T20:50:38.000Z","value":91.71},{"time":"2026-08-01T20:55:38.000Z","value":91.89},{"time":"2026-08-01T21:00:38.000Z","value":91.42},{"time":"2026-08-01T21:05:38.000Z","value":91.69},{"time":"2026-08-01T21:10:38.000Z","value":91.51},{"time":"2026-08-01T21:15:38.000Z","value":91.18},{"time":"2026-08-01T21:20:38.000Z","value":91.09},{"time":"2026-08-01T21:25:38.000Z","value":91.29},{"time":"2026-08-01T21:30:38.000Z","value":91.11},{"time":"2026-08-01T21:35:38.000Z","value":91.03},{"time":"2026-08-01T21:40:38.000Z","value":91.78},{"time":"2026-08-01T21:45:38.000Z","value":91.53},{"time":"2026-08-01T21:50:38.000Z","value":91.3},{"time":"2026-08-01T21:55:38.000Z","value":90.8},{"time":"2026-08-01T22:00:38.000Z","value":90.76},{"time":"2026-08-01T22:05:38.000Z","value":90.48},{"time":"2026-08-01T22:10:38.000Z","value":91.39},{"time":"2026-08-01T22:15:38.000Z","value":91.2},{"time":"2026-08-01T22:20:38.000Z","value":90.46},{"time":"2026-08-01T22:25:38.000Z","value":90.58},{"time":"2026-08-01T22:30:38.000Z","value":90.8},{"time":"2026-08-01T22:35:38.000Z","value":91.06},{"time":"2026-08-01T22:40:38.000Z","value":90.22},{"time":"2026-08-01T22:45:38.000Z","value":90.87},{"time":"2026-08-01T22:50:38.000Z","value":90.97},{"time":"2026-08-01T22:55:38.000Z","value":91.16},{"time":"2026-08-01T23:00:38.000Z","value":90.63},{"time":"2026-08-01T23:05:38.000Z","value":90.02},{"time":"2026-08-01T23:10:38.000Z","value":91.03},{"time":"2026-08-01T23:15:38.000Z","value":90.97},{"time":"2026-08-01T23:20:38.000Z","value":90.02},{"time":"2026-08-01T23:25:38.000Z","value":90.33},{"time":"2026-08-01T23:30:38.000Z","value":90.13},{"time":"2026-08-01T23:35:38.000Z","value":90.76},{"time":"2026-08-01T23:40:38.000Z","value":90.31},{"time":"2026-08-01T23:45:38.000Z","value":90.39},{"time":"2026-08-01T23:50:38.000Z","value":89.79},{"time":"2026-08-01T23:55:38.000Z","value":90.62},{"time":"2026-08-02T00:00:38.000Z","value":89.86},{"time":"2026-08-02T00:05:38.000Z","value":90.5},{"time":"2026-08-02T00:10:38.000Z","value":90.23},{"time":"2026-08-02T00:15:00.213Z","value":90.61},{"time":"2026-08-02T00:20:38.000Z","value":90.34},{"time":"2026-08-02T00:25:38.000Z","value":89.8},{"time":"2026-08-02T00:30:38.000Z","value":90.22},{"time":"2026-08-02T00:35:38.000Z","value":89.84},{"time":"2026-08-02T00:40:38.000Z","value":89.98},{"time":"2026-08-02T00:45:38.000Z","value":90},{"time":"2026-08-02T00:50:38.000Z","value":89.73},{"time":"2026-08-02T00:55:38.000Z","value":89.41},{"time":"2026-08-02T01:00:38.000Z","value":89.99},{"time":"2026-08-02T01:05:38.000Z","value":90.31},{"time":"2026-08-02T01:10:38.000Z","value":89.87},{"time":"2026-08-02T01:15:38.000Z","value":89.62},{"time":"2026-08-02T01:20:38.000Z","value":90.2},{"time":"2026-08-02T01:25:38.000Z","value":89.75},{"time":"2026-08-02T01:30:38.000Z","value":89.87},{"time":"2026-08-02T01:35:38.000Z","value":89.63},{"time":"2026-08-02T01:40:38.000Z","value":89.54},{"time":"2026-08-02T01:45:38.000Z","value":89.59},{"time":"2026-08-02T01:50:38.000Z","value":89.45},{"time":"2026-08-02T01:55:38.000Z","value":89.91},{"time":"2026-08-02T02:00:38.000Z","value":90.3},{"time":"2026-08-02T02:05:38.000Z","value":89.59},{"time":"2026-08-02T02:10:38.000Z","value":89.87},{"time":"2026-08-02T02:15:38.000Z","value":90.33},{"time":"2026-08-02T02:20:38.000Z","value":90.1},{"time":"2026-08-02T02:25:38.000Z","value":90.36},{"time":"2026-08-02T02:30:38.000Z","value":90.2},{"time":"2026-08-02T02:35:38.000Z","value":90.3},{"time":"2026-08-02T02:40:38.000Z","value":89.68},{"time":"2026-08-02T02:45:38.000Z","value":89.44},{"time":"2026-08-02T02:50:38.000Z","value":89.43},{"time":"2026-08-02T02:55:38.000Z","value":90.17},{"time":"2026-08-02T03:00:38.000Z","value":89.44},{"time":"2026-08-02T03:05:38.000Z","value":89.61},{"time":"2026-08-02T03:10:38.000Z","value":90.36},{"time":"2026-08-02T03:15:38.000Z","value":90.51},{"time":"2026-08-02T03:20:38.000Z","value":89.52},{"time":"2026-08-02T03:25:38.000Z","value":90.11},{"time":"2026-08-02T03:30:38.000Z","value":90.49},{"time":"2026-08-02T03:35:38.000Z","value":90.27},{"time":"2026-08-02T03:40:38.000Z","value":90.26},{"time":"2026-08-02T03:45:38.000Z","value":90.19},{"time":"2026-08-02T03:50:38.000Z","value":90.65},{"time":"2026-08-02T03:55:38.000Z","value":90.3},{"time":"2026-08-02T04:00:38.000Z","value":90.55},{"time":"2026-08-02T04:05:38.000Z","value":90.84},{"time":"2026-08-02T04:10:38.000Z","value":90.22},{"time":"2026-08-02T04:15:38.000Z","value":90.57},{"time":"2026-08-02T04:20:38.000Z","value":89.99},{"time":"2026-08-02T04:25:38.000Z","value":89.92},{"time":"2026-08-02T04:30:38.000Z","value":90.08},{"time":"2026-08-02T04:35:38.000Z","value":90.34},{"time":"2026-08-02T04:40:38.000Z","value":90.72},{"time":"2026-08-02T04:45:38.000Z","value":90.23},{"time":"2026-08-02T04:50:38.000Z","value":90.91},{"time":"2026-08-02T04:55:38.000Z","value":90.43},{"time":"2026-08-02T05:00:38.000Z","value":90.22},{"time":"2026-08-02T05:05:38.000Z","value":90.67},{"time":"2026-08-02T05:10:38.000Z","value":91.04},{"time":"2026-08-02T05:15:38.000Z","value":91.28},{"time":"2026-08-02T05:20:38.000Z","value":91.05},{"time":"2026-08-02T05:25:38.000Z","value":91.44},{"time":"2026-08-02T05:30:38.000Z","value":90.73},{"time":"2026-08-02T05:35:38.000Z","value":91.52},{"time":"2026-08-02T05:40:38.000Z","value":91.26},{"time":"2026-08-02T05:45:38.000Z","value":90.68},{"time":"2026-08-02T05:50:38.000Z","value":91},{"time":"2026-08-02T05:55:38.000Z","value":91.07},{"time":"2026-08-02T06:00:38.000Z","value":91.1},{"time":"2026-08-02T06:05:38.000Z","value":91.09},{"time":"2026-08-02T06:10:38.000Z","value":91},{"time":"2026-08-02T06:15:38.000Z","value":91.77},{"time":"2026-08-02T06:20:38.000Z","value":91.68},{"time":"2026-08-02T06:25:38.000Z","value":91.65},{"time":"2026-08-02T06:30:38.000Z","value":91.16},{"time":"2026-08-02T06:35:38.000Z","value":91.48},{"time":"2026-08-02T06:40:36.432Z","value":91.82},{"time":"2026-08-02T06:45:38.000Z","value":91.54},{"time":"2026-08-02T06:50:38.000Z","value":91.84},{"time":"2026-08-02T06:55:38.000Z","value":91.98},{"time":"2026-08-02T07:00:38.000Z","value":91.58},{"time":"2026-08-02T07:05:38.000Z","value":92.06},{"time":"2026-08-02T07:10:38.000Z","value":91.63},{"time":"2026-08-02T07:15:38.000Z","value":91.85},{"time":"2026-08-02T07:20:38.000Z","value":92.29},{"time":"2026-08-02T07:25:38.000Z","value":92.55},{"time":"2026-08-02T07:30:38.000Z","value":92.66},{"time":"2026-08-02T07:35:38.000Z","value":92.28},{"time":"2026-08-02T07:40:45.000Z","value":92.13},{"time":"2026-08-02T07:45:45.000Z","value":92.37},{"time":"2026-08-02T07:50:45.000Z","value":91.99},{"time":"2026-08-02T07:55:45.000Z","value":92.52},{"time":"2026-08-02T08:00:45.000Z","value":92.74},{"time":"2026-08-02T08:05:45.000Z","value":92.19},{"time":"2026-08-02T08:10:45.000Z","value":92.62},{"time":"2026-08-02T08:15:45.000Z","value":93.1},{"time":"2026-08-02T08:20:45.000Z","value":92.26},{"time":"2026-08-02T08:25:45.000Z","value":92.88},{"time":"2026-08-02T08:30:45.000Z","value":93.04},{"time":"2026-08-02T08:35:45.000Z","value":92.61},{"time":"2026-08-02T08:40:45.000Z","value":92.62},{"time":"2026-08-02T08:45:45.000Z","value":92.79},{"time":"2026-08-02T08:50:45.000Z","value":92.9},{"time":"2026-08-02T08:55:45.000Z","value":92.76},{"time":"2026-08-02T09:00:45.000Z","value":92.8},{"time":"2026-08-02T09:05:45.000Z","value":93.24},{"time":"2026-08-02T09:10:45.000Z","value":93.25},{"time":"2026-08-02T09:15:45.000Z","value":93.29},{"time":"2026-08-02T09:20:45.000Z","value":94.04},{"time":"2026-08-02T09:25:45.000Z","value":93.29},{"time":"2026-08-02T09:30:45.000Z","value":93.11},{"time":"2026-08-02T09:35:45.000Z","value":94.25},{"time":"2026-08-02T09:40:45.000Z","value":94.11},{"time":"2026-08-02T09:45:45.000Z","value":93.58},{"time":"2026-08-02T09:50:45.000Z","value":93.68},{"time":"2026-08-02T09:55:45.000Z","value":93.83},{"time":"2026-08-02T10:00:45.000Z","value":94.2},{"time":"2026-08-02T10:05:45.000Z","value":93.56},{"time":"2026-08-02T10:10:45.000Z","value":94.06},{"time":"2026-08-02T10:15:45.000Z","value":94.23},{"time":"2026-08-02T10:20:45.000Z","value":94.4},{"time":"2026-08-02T10:25:45.000Z","value":94.56},{"time":"2026-08-02T10:30:45.000Z","value":93.71},{"time":"2026-08-02T10:35:45.000Z","value":94.46},{"time":"2026-08-02T10:40:45.000Z","value":94.81},{"time":"2026-08-02T10:45:45.000Z","value":93.95},{"time":"2026-08-02T10:50:45.000Z","value":94.24},{"time":"2026-08-02T10:55:45.000Z","value":94.73},{"time":"2026-08-02T11:00:45.000Z","value":94.21},{"time":"2026-08-02T11:05:33.284Z","value":94.85},{"time":"2026-08-02T11:10:45.000Z","value":94.7},{"time":"2026-08-02T11:15:45.000Z","value":94.19},{"time":"2026-08-02T11:20:45.000Z","value":94.99},{"time":"2026-08-02T11:25:45.000Z","value":94.49},{"time":"2026-08-02T11:30:45.000Z","value":95.34},{"time":"2026-08-02T11:35:45.000Z","value":94.34},{"time":"2026-08-02T11:40:45.000Z","value":94.32},{"time":"2026-08-02T11:45:45.000Z","value":94.9},{"time":"2026-08-02T11:50:45.000Z","value":95.42},{"time":"2026-08-02T11:55:45.000Z","value":95.25},{"time":"2026-08-02T12:00:45.000Z","value":95.5},{"time":"2026-08-02T12:05:45.000Z","value":94.7},{"time":"2026-08-02T12:10:45.000Z","value":95.34},{"time":"2026-08-02T12:15:45.000Z","value":95.21},{"time":"2026-08-02T12:20:45.000Z","value":95.52},{"time":"2026-08-02T12:25:45.000Z","value":95.34},{"time":"2026-08-02T12:30:45.000Z","value":95.72},{"time":"2026-08-02T12:35:45.000Z","value":95.16},{"time":"2026-08-02T12:40:45.000Z","value":95.01},{"time":"2026-08-02T12:45:45.000Z","value":95.27},{"time":"2026-08-02T12:50:45.000Z","value":95.13},{"time":"2026-08-02T12:55:45.000Z","value":95.89},{"time":"2026-08-02T13:00:45.000Z","value":95.84},{"time":"2026-08-02T13:05:45.000Z","value":95.74},{"time":"2026-08-02T13:10:45.000Z","value":95.76},{"time":"2026-08-02T13:15:45.000Z","value":95.13},{"time":"2026-08-02T13:20:45.000Z","value":95.08},{"time":"2026-08-02T13:25:45.000Z","value":95.55},{"time":"2026-08-02T13:30:45.000Z","value":95.23},{"time":"2026-08-02T13:35:45.000Z","value":95.1},{"time":"2026-08-02T13:40:45.000Z","value":95.26},{"time":"2026-08-02T13:45:45.000Z","value":95.91},{"time":"2026-08-02T13:50:45.000Z","value":95.07},{"time":"2026-08-02T13:55:45.000Z","value":95.67},{"time":"2026-08-02T14:00:45.000Z","value":95.9},{"time":"2026-08-02T14:05:45.000Z","value":95.1},{"time":"2026-08-02T14:10:45.000Z","value":95.31},{"time":"2026-08-02T14:15:45.000Z","value":95.87},{"time":"2026-08-02T14:20:45.000Z","value":95.69},{"time":"2026-08-02T14:25:45.000Z","value":95.94},{"time":"2026-08-02T14:30:45.000Z","value":95.8},{"time":"2026-08-02T14:35:45.000Z","value":95.35},{"time":"2026-08-02T14:37:36.854Z","value":95.44}]},{"ticker":"DYER","name":"Walbrook Dye House","sector":"Colour","influence":"Dyes, coloured wool, banners, carpets & glazed terracotta","price":71.43,"open":76.49,"previousClose":72.38,"change":-0.95,"changePercent":-1.31,"volume":170959,"high":77,"low":70.85,"history":[{"time":"2026-08-01T14:40:38.000Z","value":72.38},{"time":"2026-08-01T14:45:38.000Z","value":72.32},{"time":"2026-08-01T14:50:38.000Z","value":72.99},{"time":"2026-08-01T14:55:38.000Z","value":72.66},{"time":"2026-08-01T15:00:38.000Z","value":73.14},{"time":"2026-08-01T15:05:38.000Z","value":72.25},{"time":"2026-08-01T15:10:38.000Z","value":72.19},{"time":"2026-08-01T15:15:38.000Z","value":72.35},{"time":"2026-08-01T15:20:38.000Z","value":73.16},{"time":"2026-08-01T15:25:38.000Z","value":72.66},{"time":"2026-08-01T15:30:38.000Z","value":72.98},{"time":"2026-08-01T15:35:38.000Z","value":72.42},{"time":"2026-08-01T15:40:38.000Z","value":72.88},{"time":"2026-08-01T15:45:38.000Z","value":72.5},{"time":"2026-08-01T15:50:38.000Z","value":72.44},{"time":"2026-08-01T15:55:38.000Z","value":72.65},{"time":"2026-08-01T16:00:38.000Z","value":73.11},{"time":"2026-08-01T16:05:38.000Z","value":72.81},{"time":"2026-08-01T16:10:38.000Z","value":73.02},{"time":"2026-08-01T16:15:38.000Z","value":72.88},{"time":"2026-08-01T16:20:38.000Z","value":72.9},{"time":"2026-08-01T16:25:38.000Z","value":73.36},{"time":"2026-08-01T16:30:38.000Z","value":72.48},{"time":"2026-08-01T16:35:38.741Z","value":72.95},{"time":"2026-08-01T16:40:38.000Z","value":72.78},{"time":"2026-08-01T16:45:38.000Z","value":72.75},{"time":"2026-08-01T16:50:38.000Z","value":73.03},{"time":"2026-08-01T16:55:38.000Z","value":73.28},{"time":"2026-08-01T17:00:38.000Z","value":73.31},{"time":"2026-08-01T17:05:38.000Z","value":72.8},{"time":"2026-08-01T17:10:38.000Z","value":73.43},{"time":"2026-08-01T17:15:38.000Z","value":72.8},{"time":"2026-08-01T17:20:38.000Z","value":73.16},{"time":"2026-08-01T17:25:38.000Z","value":73.38},{"time":"2026-08-01T17:30:38.000Z","value":73.66},{"time":"2026-08-01T17:35:38.000Z","value":73.24},{"time":"2026-08-01T17:40:38.000Z","value":73.38},{"time":"2026-08-01T17:45:38.000Z","value":73.51},{"time":"2026-08-01T17:50:38.000Z","value":73.11},{"time":"2026-08-01T17:55:38.000Z","value":73.34},{"time":"2026-08-01T18:00:38.000Z","value":73.36},{"time":"2026-08-01T18:05:38.000Z","value":73.29},{"time":"2026-08-01T18:10:38.000Z","value":73.94},{"time":"2026-08-01T18:15:38.000Z","value":73.61},{"time":"2026-08-01T18:20:38.000Z","value":74.05},{"time":"2026-08-01T18:25:38.000Z","value":73.82},{"time":"2026-08-01T18:30:38.000Z","value":73.93},{"time":"2026-08-01T18:35:38.000Z","value":73.48},{"time":"2026-08-01T18:40:38.000Z","value":74.13},{"time":"2026-08-01T18:45:38.000Z","value":73.96},{"time":"2026-08-01T18:50:38.000Z","value":73.7},{"time":"2026-08-01T18:55:38.000Z","value":73.76},{"time":"2026-08-01T19:00:38.000Z","value":74.19},{"time":"2026-08-01T19:05:38.000Z","value":73.73},{"time":"2026-08-01T19:10:38.000Z","value":73.98},{"time":"2026-08-01T19:15:38.000Z","value":74.24},{"time":"2026-08-01T19:20:38.000Z","value":73.95},{"time":"2026-08-01T19:25:38.000Z","value":74.3},{"time":"2026-08-01T19:30:38.000Z","value":74.07},{"time":"2026-08-01T19:35:38.000Z","value":73.81},{"time":"2026-08-01T19:40:38.000Z","value":74.57},{"time":"2026-08-01T19:45:38.000Z","value":74.03},{"time":"2026-08-01T19:50:38.000Z","value":74.62},{"time":"2026-08-01T19:55:38.000Z","value":74.3},{"time":"2026-08-01T20:00:38.000Z","value":74.06},{"time":"2026-08-01T20:05:38.000Z","value":73.99},{"time":"2026-08-01T20:10:38.000Z","value":74.14},{"time":"2026-08-01T20:15:38.000Z","value":74.97},{"time":"2026-08-01T20:20:38.000Z","value":74.71},{"time":"2026-08-01T20:25:38.000Z","value":74.74},{"time":"2026-08-01T20:30:38.000Z","value":74.91},{"time":"2026-08-01T20:35:38.000Z","value":74.33},{"time":"2026-08-01T20:40:38.000Z","value":74.83},{"time":"2026-08-01T20:45:38.000Z","value":74.7},{"time":"2026-08-01T20:50:38.000Z","value":74.73},{"time":"2026-08-01T20:55:38.000Z","value":74.97},{"time":"2026-08-01T21:00:38.000Z","value":74.97},{"time":"2026-08-01T21:05:38.000Z","value":74.67},{"time":"2026-08-01T21:10:38.000Z","value":74.76},{"time":"2026-08-01T21:15:38.000Z","value":74.93},{"time":"2026-08-01T21:20:38.000Z","value":75.16},{"time":"2026-08-01T21:25:38.000Z","value":75.45},{"time":"2026-08-01T21:30:38.000Z","value":74.85},{"time":"2026-08-01T21:35:38.000Z","value":74.77},{"time":"2026-08-01T21:40:38.000Z","value":75.03},{"time":"2026-08-01T21:45:38.000Z","value":74.95},{"time":"2026-08-01T21:50:38.000Z","value":75.34},{"time":"2026-08-01T21:55:38.000Z","value":74.99},{"time":"2026-08-01T22:00:38.000Z","value":74.93},{"time":"2026-08-01T22:05:38.000Z","value":75.27},{"time":"2026-08-01T22:10:38.000Z","value":75.97},{"time":"2026-08-01T22:15:38.000Z","value":75.67},{"time":"2026-08-01T22:20:38.000Z","value":75.19},{"time":"2026-08-01T22:25:38.000Z","value":76.09},{"time":"2026-08-01T22:30:38.000Z","value":76.15},{"time":"2026-08-01T22:35:38.000Z","value":75.48},{"time":"2026-08-01T22:40:38.000Z","value":75.76},{"time":"2026-08-01T22:45:38.000Z","value":75.58},{"time":"2026-08-01T22:50:38.000Z","value":75.51},{"time":"2026-08-01T22:55:38.000Z","value":75.71},{"time":"2026-08-01T23:00:38.000Z","value":76.13},{"time":"2026-08-01T23:05:38.000Z","value":75.41},{"time":"2026-08-01T23:10:38.000Z","value":76.25},{"time":"2026-08-01T23:15:38.000Z","value":75.63},{"time":"2026-08-01T23:20:38.000Z","value":75.86},{"time":"2026-08-01T23:25:38.000Z","value":76.02},{"time":"2026-08-01T23:30:38.000Z","value":76.23},{"time":"2026-08-01T23:35:38.000Z","value":76.09},{"time":"2026-08-01T23:40:38.000Z","value":75.58},{"time":"2026-08-01T23:45:38.000Z","value":75.95},{"time":"2026-08-01T23:50:38.000Z","value":76.63},{"time":"2026-08-01T23:55:38.000Z","value":76.58},{"time":"2026-08-02T00:00:38.000Z","value":76.49},{"time":"2026-08-02T00:05:38.000Z","value":76.26},{"time":"2026-08-02T00:10:38.000Z","value":75.96},{"time":"2026-08-02T00:15:00.213Z","value":76.22},{"time":"2026-08-02T00:20:38.000Z","value":76.71},{"time":"2026-08-02T00:25:38.000Z","value":75.91},{"time":"2026-08-02T00:30:38.000Z","value":76.07},{"time":"2026-08-02T00:35:38.000Z","value":75.91},{"time":"2026-08-02T00:40:38.000Z","value":76.27},{"time":"2026-08-02T00:45:38.000Z","value":75.87},{"time":"2026-08-02T00:50:38.000Z","value":76.64},{"time":"2026-08-02T00:55:38.000Z","value":76.53},{"time":"2026-08-02T01:00:38.000Z","value":76.34},{"time":"2026-08-02T01:05:38.000Z","value":76.43},{"time":"2026-08-02T01:10:38.000Z","value":76.58},{"time":"2026-08-02T01:15:38.000Z","value":76.6},{"time":"2026-08-02T01:20:38.000Z","value":76.14},{"time":"2026-08-02T01:25:38.000Z","value":76.41},{"time":"2026-08-02T01:30:38.000Z","value":76.31},{"time":"2026-08-02T01:35:38.000Z","value":76.84},{"time":"2026-08-02T01:40:38.000Z","value":76.4},{"time":"2026-08-02T01:45:38.000Z","value":77},{"time":"2026-08-02T01:50:38.000Z","value":76.88},{"time":"2026-08-02T01:55:38.000Z","value":76.43},{"time":"2026-08-02T02:00:38.000Z","value":77},{"time":"2026-08-02T02:05:38.000Z","value":76.55},{"time":"2026-08-02T02:10:38.000Z","value":76.88},{"time":"2026-08-02T02:15:38.000Z","value":76.91},{"time":"2026-08-02T02:20:38.000Z","value":76.08},{"time":"2026-08-02T02:25:38.000Z","value":76.9},{"time":"2026-08-02T02:30:38.000Z","value":76.68},{"time":"2026-08-02T02:35:38.000Z","value":76.07},{"time":"2026-08-02T02:40:38.000Z","value":76.01},{"time":"2026-08-02T02:45:38.000Z","value":76.59},{"time":"2026-08-02T02:50:38.000Z","value":76.15},{"time":"2026-08-02T02:55:38.000Z","value":76.93},{"time":"2026-08-02T03:00:38.000Z","value":76.51},{"time":"2026-08-02T03:05:38.000Z","value":76.13},{"time":"2026-08-02T03:10:38.000Z","value":76.81},{"time":"2026-08-02T03:15:38.000Z","value":75.93},{"time":"2026-08-02T03:20:38.000Z","value":75.97},{"time":"2026-08-02T03:25:38.000Z","value":76.53},{"time":"2026-08-02T03:30:38.000Z","value":75.86},{"time":"2026-08-02T03:35:38.000Z","value":76.01},{"time":"2026-08-02T03:40:38.000Z","value":75.89},{"time":"2026-08-02T03:45:38.000Z","value":76.21},{"time":"2026-08-02T03:50:38.000Z","value":75.73},{"time":"2026-08-02T03:55:38.000Z","value":76.16},{"time":"2026-08-02T04:00:38.000Z","value":76.5},{"time":"2026-08-02T04:05:38.000Z","value":76.64},{"time":"2026-08-02T04:10:38.000Z","value":75.63},{"time":"2026-08-02T04:15:38.000Z","value":76.25},{"time":"2026-08-02T04:20:38.000Z","value":76.27},{"time":"2026-08-02T04:25:38.000Z","value":76.29},{"time":"2026-08-02T04:30:38.000Z","value":76.32},{"time":"2026-08-02T04:35:38.000Z","value":75.5},{"time":"2026-08-02T04:40:38.000Z","value":76.31},{"time":"2026-08-02T04:45:38.000Z","value":76.18},{"time":"2026-08-02T04:50:38.000Z","value":75.86},{"time":"2026-08-02T04:55:38.000Z","value":75.41},{"time":"2026-08-02T05:00:38.000Z","value":75.42},{"time":"2026-08-02T05:05:38.000Z","value":75.53},{"time":"2026-08-02T05:10:38.000Z","value":75.53},{"time":"2026-08-02T05:15:38.000Z","value":75.72},{"time":"2026-08-02T05:20:38.000Z","value":75.84},{"time":"2026-08-02T05:25:38.000Z","value":75.64},{"time":"2026-08-02T05:30:38.000Z","value":75.23},{"time":"2026-08-02T05:35:38.000Z","value":75.84},{"time":"2026-08-02T05:40:38.000Z","value":75.43},{"time":"2026-08-02T05:45:38.000Z","value":75.62},{"time":"2026-08-02T05:50:38.000Z","value":75.16},{"time":"2026-08-02T05:55:38.000Z","value":74.87},{"time":"2026-08-02T06:00:38.000Z","value":75.32},{"time":"2026-08-02T06:05:38.000Z","value":75.48},{"time":"2026-08-02T06:10:38.000Z","value":75.64},{"time":"2026-08-02T06:15:38.000Z","value":75.33},{"time":"2026-08-02T06:20:38.000Z","value":75.6},{"time":"2026-08-02T06:25:38.000Z","value":75.23},{"time":"2026-08-02T06:30:38.000Z","value":75.2},{"time":"2026-08-02T06:35:38.000Z","value":75.05},{"time":"2026-08-02T06:40:36.432Z","value":74.81},{"time":"2026-08-02T06:45:38.000Z","value":74.93},{"time":"2026-08-02T06:50:38.000Z","value":74.53},{"time":"2026-08-02T06:55:38.000Z","value":74.34},{"time":"2026-08-02T07:00:38.000Z","value":74.45},{"time":"2026-08-02T07:05:38.000Z","value":74.38},{"time":"2026-08-02T07:10:38.000Z","value":74.94},{"time":"2026-08-02T07:15:38.000Z","value":74.45},{"time":"2026-08-02T07:20:38.000Z","value":74.93},{"time":"2026-08-02T07:25:38.000Z","value":74.03},{"time":"2026-08-02T07:30:38.000Z","value":74.68},{"time":"2026-08-02T07:35:38.000Z","value":74.73},{"time":"2026-08-02T07:40:45.000Z","value":74.6},{"time":"2026-08-02T07:45:45.000Z","value":74.15},{"time":"2026-08-02T07:50:45.000Z","value":74.18},{"time":"2026-08-02T07:55:45.000Z","value":73.89},{"time":"2026-08-02T08:00:45.000Z","value":74.18},{"time":"2026-08-02T08:05:45.000Z","value":74.21},{"time":"2026-08-02T08:10:45.000Z","value":73.79},{"time":"2026-08-02T08:15:45.000Z","value":74.44},{"time":"2026-08-02T08:20:45.000Z","value":74.07},{"time":"2026-08-02T08:25:45.000Z","value":74.02},{"time":"2026-08-02T08:30:45.000Z","value":73.32},{"time":"2026-08-02T08:35:45.000Z","value":73.38},{"time":"2026-08-02T08:40:45.000Z","value":73.64},{"time":"2026-08-02T08:45:45.000Z","value":74.05},{"time":"2026-08-02T08:50:45.000Z","value":73.45},{"time":"2026-08-02T08:55:45.000Z","value":73.33},{"time":"2026-08-02T09:00:45.000Z","value":73.08},{"time":"2026-08-02T09:05:45.000Z","value":73.84},{"time":"2026-08-02T09:10:45.000Z","value":73.47},{"time":"2026-08-02T09:15:45.000Z","value":73.24},{"time":"2026-08-02T09:20:45.000Z","value":72.78},{"time":"2026-08-02T09:25:45.000Z","value":73.07},{"time":"2026-08-02T09:30:45.000Z","value":73.06},{"time":"2026-08-02T09:35:45.000Z","value":73.53},{"time":"2026-08-02T09:40:45.000Z","value":72.69},{"time":"2026-08-02T09:45:45.000Z","value":73.34},{"time":"2026-08-02T09:50:45.000Z","value":73.25},{"time":"2026-08-02T09:55:45.000Z","value":72.74},{"time":"2026-08-02T10:00:45.000Z","value":72.78},{"time":"2026-08-02T10:05:45.000Z","value":72.97},{"time":"2026-08-02T10:10:45.000Z","value":72.41},{"time":"2026-08-02T10:15:45.000Z","value":72.81},{"time":"2026-08-02T10:20:45.000Z","value":72.23},{"time":"2026-08-02T10:25:45.000Z","value":72.84},{"time":"2026-08-02T10:30:45.000Z","value":72.77},{"time":"2026-08-02T10:35:45.000Z","value":72.41},{"time":"2026-08-02T10:40:45.000Z","value":72.12},{"time":"2026-08-02T10:45:45.000Z","value":72.86},{"time":"2026-08-02T10:50:45.000Z","value":72.48},{"time":"2026-08-02T10:55:45.000Z","value":72.54},{"time":"2026-08-02T11:00:45.000Z","value":72.36},{"time":"2026-08-02T11:05:33.284Z","value":71.89},{"time":"2026-08-02T11:10:45.000Z","value":72.08},{"time":"2026-08-02T11:15:45.000Z","value":72.09},{"time":"2026-08-02T11:20:45.000Z","value":72.06},{"time":"2026-08-02T11:25:45.000Z","value":72.04},{"time":"2026-08-02T11:30:45.000Z","value":72.4},{"time":"2026-08-02T11:35:45.000Z","value":72.37},{"time":"2026-08-02T11:40:45.000Z","value":72.08},{"time":"2026-08-02T11:45:45.000Z","value":71.73},{"time":"2026-08-02T11:50:45.000Z","value":72.35},{"time":"2026-08-02T11:55:45.000Z","value":71.46},{"time":"2026-08-02T12:00:45.000Z","value":72.17},{"time":"2026-08-02T12:05:45.000Z","value":72.11},{"time":"2026-08-02T12:10:45.000Z","value":72.06},{"time":"2026-08-02T12:15:45.000Z","value":71.96},{"time":"2026-08-02T12:20:45.000Z","value":71.89},{"time":"2026-08-02T12:25:45.000Z","value":71.79},{"time":"2026-08-02T12:30:45.000Z","value":72.01},{"time":"2026-08-02T12:35:45.000Z","value":71.16},{"time":"2026-08-02T12:40:45.000Z","value":71.65},{"time":"2026-08-02T12:45:45.000Z","value":71.26},{"time":"2026-08-02T12:50:45.000Z","value":71.82},{"time":"2026-08-02T12:55:45.000Z","value":72.03},{"time":"2026-08-02T13:00:45.000Z","value":71.49},{"time":"2026-08-02T13:05:45.000Z","value":72.03},{"time":"2026-08-02T13:10:45.000Z","value":71.2},{"time":"2026-08-02T13:15:45.000Z","value":71.26},{"time":"2026-08-02T13:20:45.000Z","value":71.93},{"time":"2026-08-02T13:25:45.000Z","value":71.81},{"time":"2026-08-02T13:30:45.000Z","value":71.16},{"time":"2026-08-02T13:35:45.000Z","value":71.75},{"time":"2026-08-02T13:40:45.000Z","value":71.36},{"time":"2026-08-02T13:45:45.000Z","value":71.35},{"time":"2026-08-02T13:50:45.000Z","value":71.33},{"time":"2026-08-02T13:55:45.000Z","value":70.85},{"time":"2026-08-02T14:00:45.000Z","value":71.16},{"time":"2026-08-02T14:05:45.000Z","value":70.92},{"time":"2026-08-02T14:10:45.000Z","value":71.15},{"time":"2026-08-02T14:15:45.000Z","value":71.68},{"time":"2026-08-02T14:20:45.000Z","value":71.06},{"time":"2026-08-02T14:25:45.000Z","value":71.07},{"time":"2026-08-02T14:30:45.000Z","value":71.26},{"time":"2026-08-02T14:35:45.000Z","value":70.85},{"time":"2026-08-02T14:37:36.854Z","value":71.43}]},{"ticker":"FISH","name":"Walworth & Lovekyn Fish House","sector":"Victuals","influence":"Fish, salt & river trade","price":112.65,"open":109.2,"previousClose":112.04,"change":0.61,"changePercent":0.54,"volume":158046,"high":117.67,"low":104.25,"history":[{"time":"2026-08-01T14:40:38.000Z","value":112.04},{"time":"2026-08-01T14:45:38.000Z","value":112.04},{"time":"2026-08-01T14:50:38.000Z","value":112.79},{"time":"2026-08-01T14:55:38.000Z","value":112.48},{"time":"2026-08-01T15:00:38.000Z","value":113.32},{"time":"2026-08-01T15:05:38.000Z","value":113.7},{"time":"2026-08-01T15:10:38.000Z","value":112.13},{"time":"2026-08-01T15:15:38.000Z","value":112.73},{"time":"2026-08-01T15:20:38.000Z","value":112.24},{"time":"2026-08-01T15:25:38.000Z","value":113.47},{"time":"2026-08-01T15:30:38.000Z","value":113.7},{"time":"2026-08-01T15:35:38.000Z","value":113.37},{"time":"2026-08-01T15:40:38.000Z","value":113.33},{"time":"2026-08-01T15:45:38.000Z","value":113.12},{"time":"2026-08-01T15:50:38.000Z","value":114.29},{"time":"2026-08-01T15:55:38.000Z","value":114.28},{"time":"2026-08-01T16:00:38.000Z","value":113.03},{"time":"2026-08-01T16:05:38.000Z","value":113.64},{"time":"2026-08-01T16:10:38.000Z","value":113.84},{"time":"2026-08-01T16:15:38.000Z","value":112.82},{"time":"2026-08-01T16:20:38.000Z","value":114.26},{"time":"2026-08-01T16:25:38.000Z","value":112.88},{"time":"2026-08-01T16:30:38.000Z","value":113.31},{"time":"2026-08-01T16:35:38.741Z","value":114.51},{"time":"2026-08-01T16:40:38.000Z","value":114},{"time":"2026-08-01T16:45:38.000Z","value":114.25},{"time":"2026-08-01T16:50:38.000Z","value":113.98},{"time":"2026-08-01T16:55:38.000Z","value":114.69},{"time":"2026-08-01T17:00:38.000Z","value":114.47},{"time":"2026-08-01T17:05:38.000Z","value":114.59},{"time":"2026-08-01T17:10:38.000Z","value":113.95},{"time":"2026-08-01T17:15:38.000Z","value":113.05},{"time":"2026-08-01T17:20:38.000Z","value":114.89},{"time":"2026-08-01T17:25:38.000Z","value":113.66},{"time":"2026-08-01T17:30:38.000Z","value":114.54},{"time":"2026-08-01T17:35:38.000Z","value":114.87},{"time":"2026-08-01T17:40:38.000Z","value":114.97},{"time":"2026-08-01T17:45:38.000Z","value":113.28},{"time":"2026-08-01T17:50:38.000Z","value":114.67},{"time":"2026-08-01T17:55:38.000Z","value":113.51},{"time":"2026-08-01T18:00:38.000Z","value":113.69},{"time":"2026-08-01T18:05:38.000Z","value":114.47},{"time":"2026-08-01T18:10:38.000Z","value":114.65},{"time":"2026-08-01T18:15:38.000Z","value":114.34},{"time":"2026-08-01T18:20:38.000Z","value":113.14},{"time":"2026-08-01T18:25:38.000Z","value":113.42},{"time":"2026-08-01T18:30:38.000Z","value":113.88},{"time":"2026-08-01T18:35:38.000Z","value":114.51},{"time":"2026-08-01T18:40:38.000Z","value":114.09},{"time":"2026-08-01T18:45:38.000Z","value":114.25},{"time":"2026-08-01T18:50:38.000Z","value":113.74},{"time":"2026-08-01T18:55:38.000Z","value":113.96},{"time":"2026-08-01T19:00:38.000Z","value":113.59},{"time":"2026-08-01T19:05:38.000Z","value":114.04},{"time":"2026-08-01T19:10:38.000Z","value":113.98},{"time":"2026-08-01T19:15:38.000Z","value":114.17},{"time":"2026-08-01T19:20:38.000Z","value":115.89},{"time":"2026-08-01T19:25:38.000Z","value":117.27},{"time":"2026-08-01T19:30:38.000Z","value":116.17},{"time":"2026-08-01T19:35:38.000Z","value":117.67},{"time":"2026-08-01T19:40:38.000Z","value":117.47},{"time":"2026-08-01T19:45:38.000Z","value":116.33},{"time":"2026-08-01T19:50:38.000Z","value":117.33},{"time":"2026-08-01T19:55:38.000Z","value":117.09},{"time":"2026-08-01T20:00:38.000Z","value":117.41},{"time":"2026-08-01T20:05:38.000Z","value":115.19},{"time":"2026-08-01T20:10:38.000Z","value":115.57},{"time":"2026-08-01T20:15:38.000Z","value":116.02},{"time":"2026-08-01T20:20:38.000Z","value":115.88},{"time":"2026-08-01T20:25:38.000Z","value":113.8},{"time":"2026-08-01T20:30:38.000Z","value":114.25},{"time":"2026-08-01T20:35:38.000Z","value":114.15},{"time":"2026-08-01T20:40:38.000Z","value":112.84},{"time":"2026-08-01T20:45:38.000Z","value":112.95},{"time":"2026-08-01T20:50:38.000Z","value":113.55},{"time":"2026-08-01T20:55:38.000Z","value":113.15},{"time":"2026-08-01T21:00:38.000Z","value":112.79},{"time":"2026-08-01T21:05:38.000Z","value":111.89},{"time":"2026-08-01T21:10:38.000Z","value":112.36},{"time":"2026-08-01T21:15:38.000Z","value":112},{"time":"2026-08-01T21:20:38.000Z","value":112.02},{"time":"2026-08-01T21:25:38.000Z","value":111.52},{"time":"2026-08-01T21:30:38.000Z","value":113},{"time":"2026-08-01T21:35:38.000Z","value":113.05},{"time":"2026-08-01T21:40:38.000Z","value":111.65},{"time":"2026-08-01T21:45:38.000Z","value":111.71},{"time":"2026-08-01T21:50:38.000Z","value":111.09},{"time":"2026-08-01T21:55:38.000Z","value":111.14},{"time":"2026-08-01T22:00:38.000Z","value":111.38},{"time":"2026-08-01T22:05:38.000Z","value":112.37},{"time":"2026-08-01T22:10:38.000Z","value":112.07},{"time":"2026-08-01T22:15:38.000Z","value":112.43},{"time":"2026-08-01T22:20:38.000Z","value":110.59},{"time":"2026-08-01T22:25:38.000Z","value":111.57},{"time":"2026-08-01T22:30:38.000Z","value":110.72},{"time":"2026-08-01T22:35:38.000Z","value":110.67},{"time":"2026-08-01T22:40:38.000Z","value":111.55},{"time":"2026-08-01T22:45:38.000Z","value":112.05},{"time":"2026-08-01T22:50:38.000Z","value":110.75},{"time":"2026-08-01T22:55:38.000Z","value":110.93},{"time":"2026-08-01T23:00:38.000Z","value":110.84},{"time":"2026-08-01T23:05:38.000Z","value":111.44},{"time":"2026-08-01T23:10:38.000Z","value":110.3},{"time":"2026-08-01T23:15:38.000Z","value":109.73},{"time":"2026-08-01T23:20:38.000Z","value":111.38},{"time":"2026-08-01T23:25:38.000Z","value":110.19},{"time":"2026-08-01T23:30:38.000Z","value":109.96},{"time":"2026-08-01T23:35:38.000Z","value":109.46},{"time":"2026-08-01T23:40:38.000Z","value":109.96},{"time":"2026-08-01T23:45:38.000Z","value":110.88},{"time":"2026-08-01T23:50:38.000Z","value":110.21},{"time":"2026-08-01T23:55:38.000Z","value":109.24},{"time":"2026-08-02T00:00:38.000Z","value":109.2},{"time":"2026-08-02T00:05:38.000Z","value":109.99},{"time":"2026-08-02T00:10:38.000Z","value":109.24},{"time":"2026-08-02T00:15:00.213Z","value":109.53},{"time":"2026-08-02T00:20:38.000Z","value":109.18},{"time":"2026-08-02T00:25:38.000Z","value":109.4},{"time":"2026-08-02T00:30:38.000Z","value":108.87},{"time":"2026-08-02T00:35:38.000Z","value":109.6},{"time":"2026-08-02T00:40:38.000Z","value":107.94},{"time":"2026-08-02T00:45:38.000Z","value":109.42},{"time":"2026-08-02T00:50:38.000Z","value":109.22},{"time":"2026-08-02T00:55:38.000Z","value":108.52},{"time":"2026-08-02T01:00:38.000Z","value":109.41},{"time":"2026-08-02T01:05:38.000Z","value":107.75},{"time":"2026-08-02T01:10:38.000Z","value":108.18},{"time":"2026-08-02T01:15:38.000Z","value":107.34},{"time":"2026-08-02T01:20:38.000Z","value":107.72},{"time":"2026-08-02T01:25:38.000Z","value":108.73},{"time":"2026-08-02T01:30:38.000Z","value":108.26},{"time":"2026-08-02T01:35:38.000Z","value":107.65},{"time":"2026-08-02T01:40:38.000Z","value":107.59},{"time":"2026-08-02T01:45:38.000Z","value":106.8},{"time":"2026-08-02T01:50:38.000Z","value":108.22},{"time":"2026-08-02T01:55:38.000Z","value":106.57},{"time":"2026-08-02T02:00:38.000Z","value":106.48},{"time":"2026-08-02T02:05:38.000Z","value":107.82},{"time":"2026-08-02T02:10:38.000Z","value":106.63},{"time":"2026-08-02T02:15:38.000Z","value":108},{"time":"2026-08-02T02:20:38.000Z","value":107.97},{"time":"2026-08-02T02:25:38.000Z","value":107.31},{"time":"2026-08-02T02:30:38.000Z","value":105.96},{"time":"2026-08-02T02:35:38.000Z","value":107.45},{"time":"2026-08-02T02:40:38.000Z","value":106.7},{"time":"2026-08-02T02:45:38.000Z","value":107.29},{"time":"2026-08-02T02:50:38.000Z","value":106.96},{"time":"2026-08-02T02:55:38.000Z","value":106.16},{"time":"2026-08-02T03:00:38.000Z","value":106.75},{"time":"2026-08-02T03:05:38.000Z","value":106.43},{"time":"2026-08-02T03:10:38.000Z","value":106.16},{"time":"2026-08-02T03:15:38.000Z","value":106.73},{"time":"2026-08-02T03:20:38.000Z","value":106.44},{"time":"2026-08-02T03:25:38.000Z","value":106.11},{"time":"2026-08-02T03:30:38.000Z","value":107.01},{"time":"2026-08-02T03:35:38.000Z","value":106.89},{"time":"2026-08-02T03:40:38.000Z","value":104.96},{"time":"2026-08-02T03:45:38.000Z","value":105.21},{"time":"2026-08-02T03:50:38.000Z","value":105.01},{"time":"2026-08-02T03:55:38.000Z","value":105.81},{"time":"2026-08-02T04:00:38.000Z","value":106.48},{"time":"2026-08-02T04:05:38.000Z","value":105.97},{"time":"2026-08-02T04:10:38.000Z","value":106.56},{"time":"2026-08-02T04:15:38.000Z","value":105.01},{"time":"2026-08-02T04:20:38.000Z","value":105.45},{"time":"2026-08-02T04:25:38.000Z","value":105.56},{"time":"2026-08-02T04:30:38.000Z","value":105.39},{"time":"2026-08-02T04:35:38.000Z","value":105.45},{"time":"2026-08-02T04:40:38.000Z","value":104.99},{"time":"2026-08-02T04:45:38.000Z","value":105.49},{"time":"2026-08-02T04:50:38.000Z","value":106.12},{"time":"2026-08-02T04:55:38.000Z","value":104.88},{"time":"2026-08-02T05:00:38.000Z","value":105.8},{"time":"2026-08-02T05:05:38.000Z","value":104.86},{"time":"2026-08-02T05:10:38.000Z","value":105.9},{"time":"2026-08-02T05:15:38.000Z","value":105.31},{"time":"2026-08-02T05:20:38.000Z","value":104.34},{"time":"2026-08-02T05:25:38.000Z","value":104.31},{"time":"2026-08-02T05:30:38.000Z","value":105.09},{"time":"2026-08-02T05:35:38.000Z","value":104.39},{"time":"2026-08-02T05:40:38.000Z","value":104.45},{"time":"2026-08-02T05:45:38.000Z","value":105.63},{"time":"2026-08-02T05:50:38.000Z","value":104.35},{"time":"2026-08-02T05:55:38.000Z","value":105.66},{"time":"2026-08-02T06:00:38.000Z","value":105.24},{"time":"2026-08-02T06:05:38.000Z","value":104.7},{"time":"2026-08-02T06:10:38.000Z","value":106.05},{"time":"2026-08-02T06:15:38.000Z","value":104.95},{"time":"2026-08-02T06:20:38.000Z","value":105.86},{"time":"2026-08-02T06:25:38.000Z","value":106.08},{"time":"2026-08-02T06:30:38.000Z","value":104.83},{"time":"2026-08-02T06:35:38.000Z","value":104.47},{"time":"2026-08-02T06:40:36.432Z","value":105.29},{"time":"2026-08-02T06:45:38.000Z","value":105.58},{"time":"2026-08-02T06:50:38.000Z","value":104.25},{"time":"2026-08-02T06:55:38.000Z","value":105.33},{"time":"2026-08-02T07:00:38.000Z","value":104.43},{"time":"2026-08-02T07:05:38.000Z","value":105.82},{"time":"2026-08-02T07:10:38.000Z","value":104.61},{"time":"2026-08-02T07:15:38.000Z","value":104.74},{"time":"2026-08-02T07:20:38.000Z","value":105.33},{"time":"2026-08-02T07:25:38.000Z","value":104.66},{"time":"2026-08-02T07:30:38.000Z","value":104.46},{"time":"2026-08-02T07:35:38.000Z","value":105.4},{"time":"2026-08-02T07:40:45.000Z","value":104.75},{"time":"2026-08-02T07:45:45.000Z","value":105.6},{"time":"2026-08-02T07:50:45.000Z","value":105.42},{"time":"2026-08-02T07:55:45.000Z","value":105.49},{"time":"2026-08-02T08:00:45.000Z","value":106.23},{"time":"2026-08-02T08:05:45.000Z","value":105.87},{"time":"2026-08-02T08:10:45.000Z","value":105.43},{"time":"2026-08-02T08:15:45.000Z","value":106.78},{"time":"2026-08-02T08:20:45.000Z","value":105.55},{"time":"2026-08-02T08:25:45.000Z","value":106.61},{"time":"2026-08-02T08:30:45.000Z","value":105.25},{"time":"2026-08-02T08:35:45.000Z","value":106.18},{"time":"2026-08-02T08:40:45.000Z","value":106.29},{"time":"2026-08-02T08:45:45.000Z","value":106.56},{"time":"2026-08-02T08:50:45.000Z","value":105.5},{"time":"2026-08-02T08:55:45.000Z","value":105.7},{"time":"2026-08-02T09:00:45.000Z","value":105.6},{"time":"2026-08-02T09:05:45.000Z","value":106.95},{"time":"2026-08-02T09:10:45.000Z","value":107.28},{"time":"2026-08-02T09:15:45.000Z","value":105.91},{"time":"2026-08-02T09:20:45.000Z","value":105.78},{"time":"2026-08-02T09:25:45.000Z","value":106.82},{"time":"2026-08-02T09:30:45.000Z","value":107.47},{"time":"2026-08-02T09:35:45.000Z","value":106.47},{"time":"2026-08-02T09:40:45.000Z","value":106.38},{"time":"2026-08-02T09:45:45.000Z","value":106.77},{"time":"2026-08-02T09:50:45.000Z","value":107.12},{"time":"2026-08-02T09:55:45.000Z","value":107.59},{"time":"2026-08-02T10:00:45.000Z","value":107.85},{"time":"2026-08-02T10:05:45.000Z","value":106.73},{"time":"2026-08-02T10:10:45.000Z","value":108.01},{"time":"2026-08-02T10:15:45.000Z","value":108.32},{"time":"2026-08-02T10:20:45.000Z","value":107.45},{"time":"2026-08-02T10:25:45.000Z","value":107.28},{"time":"2026-08-02T10:30:45.000Z","value":108.76},{"time":"2026-08-02T10:35:45.000Z","value":108.36},{"time":"2026-08-02T10:40:45.000Z","value":108.31},{"time":"2026-08-02T10:45:45.000Z","value":107.42},{"time":"2026-08-02T10:50:45.000Z","value":108.57},{"time":"2026-08-02T10:55:45.000Z","value":108.89},{"time":"2026-08-02T11:00:45.000Z","value":108.05},{"time":"2026-08-02T11:05:33.284Z","value":107.65},{"time":"2026-08-02T11:10:45.000Z","value":108.46},{"time":"2026-08-02T11:15:45.000Z","value":109.36},{"time":"2026-08-02T11:20:45.000Z","value":108.31},{"time":"2026-08-02T11:25:45.000Z","value":108.11},{"time":"2026-08-02T11:30:45.000Z","value":108.53},{"time":"2026-08-02T11:35:45.000Z","value":108.01},{"time":"2026-08-02T11:40:45.000Z","value":108.6},{"time":"2026-08-02T11:45:45.000Z","value":109.98},{"time":"2026-08-02T11:50:45.000Z","value":109.59},{"time":"2026-08-02T11:55:45.000Z","value":109.52},{"time":"2026-08-02T12:00:45.000Z","value":109.63},{"time":"2026-08-02T12:05:45.000Z","value":108.93},{"time":"2026-08-02T12:10:45.000Z","value":108.97},{"time":"2026-08-02T12:15:45.000Z","value":110.68},{"time":"2026-08-02T12:20:45.000Z","value":109.09},{"time":"2026-08-02T12:25:45.000Z","value":110.03},{"time":"2026-08-02T12:30:45.000Z","value":110.49},{"time":"2026-08-02T12:35:45.000Z","value":110.13},{"time":"2026-08-02T12:40:45.000Z","value":109.98},{"time":"2026-08-02T12:45:45.000Z","value":110.52},{"time":"2026-08-02T12:50:45.000Z","value":110.33},{"time":"2026-08-02T12:55:45.000Z","value":110.72},{"time":"2026-08-02T13:00:45.000Z","value":110.1},{"time":"2026-08-02T13:05:45.000Z","value":111.18},{"time":"2026-08-02T13:10:45.000Z","value":110.85},{"time":"2026-08-02T13:15:45.000Z","value":111.16},{"time":"2026-08-02T13:20:45.000Z","value":111.9},{"time":"2026-08-02T13:25:45.000Z","value":111.64},{"time":"2026-08-02T13:30:45.000Z","value":110.99},{"time":"2026-08-02T13:35:45.000Z","value":110.48},{"time":"2026-08-02T13:40:45.000Z","value":110.56},{"time":"2026-08-02T13:45:45.000Z","value":110.97},{"time":"2026-08-02T13:50:45.000Z","value":110.76},{"time":"2026-08-02T13:55:45.000Z","value":111.02},{"time":"2026-08-02T14:00:45.000Z","value":111.86},{"time":"2026-08-02T14:05:45.000Z","value":112.7},{"time":"2026-08-02T14:10:45.000Z","value":111.61},{"time":"2026-08-02T14:15:45.000Z","value":112.96},{"time":"2026-08-02T14:20:45.000Z","value":112.45},{"time":"2026-08-02T14:25:45.000Z","value":111.49},{"time":"2026-08-02T14:30:45.000Z","value":113.31},{"time":"2026-08-02T14:35:45.000Z","value":112.86},{"time":"2026-08-02T14:37:36.854Z","value":112.65}]},{"ticker":"FLET","name":"St Mary Axe Fletchers","sector":"Arms","influence":"Arrows, tipped arrows, flint, feathers & rockets","price":61.52,"open":61.1,"previousClose":61.48,"change":0.04,"changePercent":0.07,"volume":187115,"high":66.64,"low":57.61,"history":[{"time":"2026-08-01T14:40:38.000Z","value":61.48},{"time":"2026-08-01T14:45:38.000Z","value":61.71},{"time":"2026-08-01T14:50:38.000Z","value":61.61},{"time":"2026-08-01T14:55:38.000Z","value":62.09},{"time":"2026-08-01T15:00:38.000Z","value":61.99},{"time":"2026-08-01T15:05:38.000Z","value":61.32},{"time":"2026-08-01T15:10:38.000Z","value":61.93},{"time":"2026-08-01T15:15:38.000Z","value":61.49},{"time":"2026-08-01T15:20:38.000Z","value":62.12},{"time":"2026-08-01T15:25:38.000Z","value":62.14},{"time":"2026-08-01T15:30:38.000Z","value":61.92},{"time":"2026-08-01T15:35:38.000Z","value":61.7},{"time":"2026-08-01T15:40:38.000Z","value":61.8},{"time":"2026-08-01T15:45:38.000Z","value":62.04},{"time":"2026-08-01T15:50:38.000Z","value":61.59},{"time":"2026-08-01T15:55:38.000Z","value":61.81},{"time":"2026-08-01T16:00:38.000Z","value":61.94},{"time":"2026-08-01T16:05:38.000Z","value":61.47},{"time":"2026-08-01T16:10:38.000Z","value":61.47},{"time":"2026-08-01T16:15:38.000Z","value":61.49},{"time":"2026-08-01T16:20:38.000Z","value":61.75},{"time":"2026-08-01T16:25:38.000Z","value":61.91},{"time":"2026-08-01T16:30:38.000Z","value":61.97},{"time":"2026-08-01T16:35:38.741Z","value":61.84},{"time":"2026-08-01T16:40:38.000Z","value":61.94},{"time":"2026-08-01T16:45:38.000Z","value":62.1},{"time":"2026-08-01T16:50:38.000Z","value":62.32},{"time":"2026-08-01T16:55:38.000Z","value":61.68},{"time":"2026-08-01T17:00:38.000Z","value":62.05},{"time":"2026-08-01T17:05:38.000Z","value":61.79},{"time":"2026-08-01T17:10:38.000Z","value":62.17},{"time":"2026-08-01T17:15:38.000Z","value":62.23},{"time":"2026-08-01T17:20:38.000Z","value":61.55},{"time":"2026-08-01T17:25:38.000Z","value":62.31},{"time":"2026-08-01T17:30:38.000Z","value":61.67},{"time":"2026-08-01T17:35:38.000Z","value":61.68},{"time":"2026-08-01T17:40:38.000Z","value":62.12},{"time":"2026-08-01T17:45:38.000Z","value":62.01},{"time":"2026-08-01T17:50:38.000Z","value":61.49},{"time":"2026-08-01T17:55:38.000Z","value":61.95},{"time":"2026-08-01T18:00:38.000Z","value":62.1},{"time":"2026-08-01T18:05:38.000Z","value":61.76},{"time":"2026-08-01T18:10:38.000Z","value":61.63},{"time":"2026-08-01T18:15:38.000Z","value":61.87},{"time":"2026-08-01T18:20:38.000Z","value":62.15},{"time":"2026-08-01T18:25:38.000Z","value":62.07},{"time":"2026-08-01T18:30:38.000Z","value":61.84},{"time":"2026-08-01T18:35:38.000Z","value":61.39},{"time":"2026-08-01T18:40:38.000Z","value":61.29},{"time":"2026-08-01T18:45:38.000Z","value":61.5},{"time":"2026-08-01T18:50:38.000Z","value":61.22},{"time":"2026-08-01T18:55:38.000Z","value":61.22},{"time":"2026-08-01T19:00:38.000Z","value":61.23},{"time":"2026-08-01T19:05:38.000Z","value":61.42},{"time":"2026-08-01T19:10:38.000Z","value":61.79},{"time":"2026-08-01T19:15:38.000Z","value":61.44},{"time":"2026-08-01T19:20:38.000Z","value":61.4},{"time":"2026-08-01T19:25:38.000Z","value":61.51},{"time":"2026-08-01T19:30:38.000Z","value":61.61},{"time":"2026-08-01T19:35:38.000Z","value":61.57},{"time":"2026-08-01T19:40:38.000Z","value":61.12},{"time":"2026-08-01T19:45:38.000Z","value":61.46},{"time":"2026-08-01T19:50:38.000Z","value":61.47},{"time":"2026-08-01T19:55:38.000Z","value":60.89},{"time":"2026-08-01T20:00:38.000Z","value":61.67},{"time":"2026-08-01T20:05:38.000Z","value":61.07},{"time":"2026-08-01T20:10:38.000Z","value":60.78},{"time":"2026-08-01T20:15:38.000Z","value":61.39},{"time":"2026-08-01T20:20:38.000Z","value":60.86},{"time":"2026-08-01T20:25:38.000Z","value":60.85},{"time":"2026-08-01T20:30:38.000Z","value":60.92},{"time":"2026-08-01T20:35:38.000Z","value":61.06},{"time":"2026-08-01T20:40:38.000Z","value":60.83},{"time":"2026-08-01T20:45:38.000Z","value":61.28},{"time":"2026-08-01T20:50:38.000Z","value":61.13},{"time":"2026-08-01T20:55:38.000Z","value":60.79},{"time":"2026-08-01T21:00:38.000Z","value":60.53},{"time":"2026-08-01T21:05:38.000Z","value":60.51},{"time":"2026-08-01T21:10:38.000Z","value":60.39},{"time":"2026-08-01T21:15:38.000Z","value":60.99},{"time":"2026-08-01T21:20:38.000Z","value":60.67},{"time":"2026-08-01T21:25:38.000Z","value":60.75},{"time":"2026-08-01T21:30:38.000Z","value":60.95},{"time":"2026-08-01T21:35:38.000Z","value":60.64},{"time":"2026-08-01T21:40:38.000Z","value":60.94},{"time":"2026-08-01T21:45:38.000Z","value":60.7},{"time":"2026-08-01T21:50:38.000Z","value":60.77},{"time":"2026-08-01T21:55:38.000Z","value":60.63},{"time":"2026-08-01T22:00:38.000Z","value":60.74},{"time":"2026-08-01T22:05:38.000Z","value":60.47},{"time":"2026-08-01T22:10:38.000Z","value":59.95},{"time":"2026-08-01T22:15:38.000Z","value":59.94},{"time":"2026-08-01T22:20:38.000Z","value":59.94},{"time":"2026-08-01T22:25:38.000Z","value":60.35},{"time":"2026-08-01T22:30:38.000Z","value":60.02},{"time":"2026-08-01T22:35:38.000Z","value":60.04},{"time":"2026-08-01T22:40:38.000Z","value":60.32},{"time":"2026-08-01T22:45:38.000Z","value":59.66},{"time":"2026-08-01T22:50:38.000Z","value":59.57},{"time":"2026-08-01T22:55:38.000Z","value":60.01},{"time":"2026-08-01T23:00:38.000Z","value":59.42},{"time":"2026-08-01T23:05:38.000Z","value":59.93},{"time":"2026-08-01T23:10:38.000Z","value":59.82},{"time":"2026-08-01T23:15:38.000Z","value":59.72},{"time":"2026-08-01T23:20:38.000Z","value":59.61},{"time":"2026-08-01T23:25:38.000Z","value":59.39},{"time":"2026-08-01T23:30:38.000Z","value":59.31},{"time":"2026-08-01T23:35:38.000Z","value":59.38},{"time":"2026-08-01T23:40:38.000Z","value":59.91},{"time":"2026-08-01T23:45:38.000Z","value":59.29},{"time":"2026-08-01T23:50:38.000Z","value":59.71},{"time":"2026-08-01T23:55:38.000Z","value":59.74},{"time":"2026-08-02T00:00:38.000Z","value":61.1},{"time":"2026-08-02T00:05:38.000Z","value":60.7},{"time":"2026-08-02T00:10:38.000Z","value":61.01},{"time":"2026-08-02T00:15:00.213Z","value":61.58},{"time":"2026-08-02T00:20:38.000Z","value":61.46},{"time":"2026-08-02T00:25:38.000Z","value":61.08},{"time":"2026-08-02T00:30:38.000Z","value":61.61},{"time":"2026-08-02T00:35:38.000Z","value":60.71},{"time":"2026-08-02T00:40:38.000Z","value":60.57},{"time":"2026-08-02T00:45:38.000Z","value":59.89},{"time":"2026-08-02T00:50:38.000Z","value":60.05},{"time":"2026-08-02T00:55:38.000Z","value":59.01},{"time":"2026-08-02T01:00:38.000Z","value":59.45},{"time":"2026-08-02T01:05:38.000Z","value":58.99},{"time":"2026-08-02T01:10:38.000Z","value":58.44},{"time":"2026-08-02T01:15:38.000Z","value":58.81},{"time":"2026-08-02T01:20:38.000Z","value":58.29},{"time":"2026-08-02T01:25:38.000Z","value":58.85},{"time":"2026-08-02T01:30:38.000Z","value":58.63},{"time":"2026-08-02T01:35:38.000Z","value":59.07},{"time":"2026-08-02T01:40:38.000Z","value":58.6},{"time":"2026-08-02T01:45:38.000Z","value":58.58},{"time":"2026-08-02T01:50:38.000Z","value":58.16},{"time":"2026-08-02T01:55:38.000Z","value":58.37},{"time":"2026-08-02T02:00:38.000Z","value":58.2},{"time":"2026-08-02T02:05:38.000Z","value":58.32},{"time":"2026-08-02T02:10:38.000Z","value":58.1},{"time":"2026-08-02T02:15:38.000Z","value":58.67},{"time":"2026-08-02T02:20:38.000Z","value":58.49},{"time":"2026-08-02T02:25:38.000Z","value":58.65},{"time":"2026-08-02T02:30:38.000Z","value":58.66},{"time":"2026-08-02T02:35:38.000Z","value":58.46},{"time":"2026-08-02T02:40:38.000Z","value":58.36},{"time":"2026-08-02T02:45:38.000Z","value":58.51},{"time":"2026-08-02T02:50:38.000Z","value":58.26},{"time":"2026-08-02T02:55:38.000Z","value":58.16},{"time":"2026-08-02T03:00:38.000Z","value":57.75},{"time":"2026-08-02T03:05:38.000Z","value":58.38},{"time":"2026-08-02T03:10:38.000Z","value":58.37},{"time":"2026-08-02T03:15:38.000Z","value":57.83},{"time":"2026-08-02T03:20:38.000Z","value":58.51},{"time":"2026-08-02T03:25:38.000Z","value":57.79},{"time":"2026-08-02T03:30:38.000Z","value":57.95},{"time":"2026-08-02T03:35:38.000Z","value":57.7},{"time":"2026-08-02T03:40:38.000Z","value":58.12},{"time":"2026-08-02T03:45:38.000Z","value":58.3},{"time":"2026-08-02T03:50:38.000Z","value":57.63},{"time":"2026-08-02T03:55:38.000Z","value":58.06},{"time":"2026-08-02T04:00:38.000Z","value":57.92},{"time":"2026-08-02T04:05:38.000Z","value":58.02},{"time":"2026-08-02T04:10:38.000Z","value":57.92},{"time":"2026-08-02T04:15:38.000Z","value":57.66},{"time":"2026-08-02T04:20:38.000Z","value":58.15},{"time":"2026-08-02T04:25:38.000Z","value":57.75},{"time":"2026-08-02T04:30:38.000Z","value":57.65},{"time":"2026-08-02T04:35:38.000Z","value":58.25},{"time":"2026-08-02T04:40:38.000Z","value":58.29},{"time":"2026-08-02T04:45:38.000Z","value":57.61},{"time":"2026-08-02T04:50:38.000Z","value":58.31},{"time":"2026-08-02T04:55:38.000Z","value":58.25},{"time":"2026-08-02T05:00:38.000Z","value":58.32},{"time":"2026-08-02T05:05:38.000Z","value":58.36},{"time":"2026-08-02T05:10:38.000Z","value":57.84},{"time":"2026-08-02T05:15:38.000Z","value":58.39},{"time":"2026-08-02T05:20:38.000Z","value":58.22},{"time":"2026-08-02T05:25:38.000Z","value":58.08},{"time":"2026-08-02T05:30:38.000Z","value":57.75},{"time":"2026-08-02T05:35:38.000Z","value":58.17},{"time":"2026-08-02T05:40:38.000Z","value":58.07},{"time":"2026-08-02T05:45:38.000Z","value":58.16},{"time":"2026-08-02T05:50:38.000Z","value":58.47},{"time":"2026-08-02T05:55:38.000Z","value":57.84},{"time":"2026-08-02T06:00:38.000Z","value":58.18},{"time":"2026-08-02T06:05:38.000Z","value":58.02},{"time":"2026-08-02T06:10:38.000Z","value":57.73},{"time":"2026-08-02T06:15:38.000Z","value":57.84},{"time":"2026-08-02T06:20:38.000Z","value":58.51},{"time":"2026-08-02T06:25:38.000Z","value":58.1},{"time":"2026-08-02T06:30:38.000Z","value":57.97},{"time":"2026-08-02T06:35:38.000Z","value":58.12},{"time":"2026-08-02T06:40:36.432Z","value":58.57},{"time":"2026-08-02T06:45:38.000Z","value":58.06},{"time":"2026-08-02T06:50:38.000Z","value":58.48},{"time":"2026-08-02T06:55:38.000Z","value":58.35},{"time":"2026-08-02T07:00:38.000Z","value":58.61},{"time":"2026-08-02T07:05:38.000Z","value":58.11},{"time":"2026-08-02T07:10:38.000Z","value":58.65},{"time":"2026-08-02T07:15:38.000Z","value":58.45},{"time":"2026-08-02T07:20:38.000Z","value":58.66},{"time":"2026-08-02T07:25:38.000Z","value":58.83},{"time":"2026-08-02T07:30:38.000Z","value":58.16},{"time":"2026-08-02T07:35:38.000Z","value":58.61},{"time":"2026-08-02T07:40:45.000Z","value":58.88},{"time":"2026-08-02T07:45:45.000Z","value":58.45},{"time":"2026-08-02T07:50:45.000Z","value":59.08},{"time":"2026-08-02T07:55:45.000Z","value":59.09},{"time":"2026-08-02T08:00:45.000Z","value":58.33},{"time":"2026-08-02T08:05:45.000Z","value":58.47},{"time":"2026-08-02T08:10:45.000Z","value":58.73},{"time":"2026-08-02T08:15:45.000Z","value":58.81},{"time":"2026-08-02T08:20:45.000Z","value":58.65},{"time":"2026-08-02T08:25:45.000Z","value":58.75},{"time":"2026-08-02T08:30:45.000Z","value":59.08},{"time":"2026-08-02T08:35:45.000Z","value":58.93},{"time":"2026-08-02T08:40:45.000Z","value":59.27},{"time":"2026-08-02T08:45:45.000Z","value":59.14},{"time":"2026-08-02T08:50:45.000Z","value":59.08},{"time":"2026-08-02T08:55:45.000Z","value":58.9},{"time":"2026-08-02T09:00:45.000Z","value":59.04},{"time":"2026-08-02T09:05:45.000Z","value":59.18},{"time":"2026-08-02T09:10:45.000Z","value":59.1},{"time":"2026-08-02T09:15:45.000Z","value":58.87},{"time":"2026-08-02T09:20:45.000Z","value":59.6},{"time":"2026-08-02T09:25:45.000Z","value":59.59},{"time":"2026-08-02T09:30:45.000Z","value":59.12},{"time":"2026-08-02T09:35:45.000Z","value":59.55},{"time":"2026-08-02T09:40:45.000Z","value":59.19},{"time":"2026-08-02T09:45:45.000Z","value":59.93},{"time":"2026-08-02T09:50:45.000Z","value":59.88},{"time":"2026-08-02T09:55:45.000Z","value":59.42},{"time":"2026-08-02T10:00:45.000Z","value":60.08},{"time":"2026-08-02T10:05:45.000Z","value":59.39},{"time":"2026-08-02T10:10:45.000Z","value":60.13},{"time":"2026-08-02T10:15:45.000Z","value":59.92},{"time":"2026-08-02T10:20:45.000Z","value":59.55},{"time":"2026-08-02T10:25:45.000Z","value":59.71},{"time":"2026-08-02T10:30:45.000Z","value":59.69},{"time":"2026-08-02T10:35:45.000Z","value":59.91},{"time":"2026-08-02T10:40:45.000Z","value":59.75},{"time":"2026-08-02T10:45:45.000Z","value":60.53},{"time":"2026-08-02T10:50:45.000Z","value":60.03},{"time":"2026-08-02T10:55:45.000Z","value":60.45},{"time":"2026-08-02T11:00:45.000Z","value":60.08},{"time":"2026-08-02T11:05:33.284Z","value":60.37},{"time":"2026-08-02T11:10:45.000Z","value":60.47},{"time":"2026-08-02T11:15:45.000Z","value":60.65},{"time":"2026-08-02T11:20:45.000Z","value":60.8},{"time":"2026-08-02T11:25:45.000Z","value":60.52},{"time":"2026-08-02T11:30:45.000Z","value":60.48},{"time":"2026-08-02T11:35:45.000Z","value":60.75},{"time":"2026-08-02T11:40:45.000Z","value":60.92},{"time":"2026-08-02T11:45:45.000Z","value":60.43},{"time":"2026-08-02T11:50:45.000Z","value":60.39},{"time":"2026-08-02T11:55:45.000Z","value":60.99},{"time":"2026-08-02T12:00:45.000Z","value":61.01},{"time":"2026-08-02T12:05:45.000Z","value":60.93},{"time":"2026-08-02T12:10:45.000Z","value":60.63},{"time":"2026-08-02T12:15:45.000Z","value":60.56},{"time":"2026-08-02T12:20:45.000Z","value":60.68},{"time":"2026-08-02T12:25:45.000Z","value":60.83},{"time":"2026-08-02T12:30:45.000Z","value":60.89},{"time":"2026-08-02T12:35:45.000Z","value":60.96},{"time":"2026-08-02T12:40:45.000Z","value":61.26},{"time":"2026-08-02T12:45:45.000Z","value":61.03},{"time":"2026-08-02T12:50:45.000Z","value":61},{"time":"2026-08-02T12:55:45.000Z","value":60.8},{"time":"2026-08-02T13:00:45.000Z","value":61.32},{"time":"2026-08-02T13:05:45.000Z","value":64.88},{"time":"2026-08-02T13:10:45.000Z","value":64.44},{"time":"2026-08-02T13:15:45.000Z","value":64.5},{"time":"2026-08-02T13:20:45.000Z","value":65.54},{"time":"2026-08-02T13:25:45.000Z","value":66.64},{"time":"2026-08-02T13:30:45.000Z","value":66.46},{"time":"2026-08-02T13:35:45.000Z","value":66.24},{"time":"2026-08-02T13:40:45.000Z","value":65.73},{"time":"2026-08-02T13:45:45.000Z","value":65.08},{"time":"2026-08-02T13:50:45.000Z","value":64.58},{"time":"2026-08-02T13:55:45.000Z","value":64.29},{"time":"2026-08-02T14:00:45.000Z","value":64.41},{"time":"2026-08-02T14:05:45.000Z","value":63.55},{"time":"2026-08-02T14:10:45.000Z","value":63.28},{"time":"2026-08-02T14:15:45.000Z","value":62.35},{"time":"2026-08-02T14:20:45.000Z","value":62.06},{"time":"2026-08-02T14:25:45.000Z","value":62.2},{"time":"2026-08-02T14:30:45.000Z","value":61.59},{"time":"2026-08-02T14:35:45.000Z","value":61.49},{"time":"2026-08-02T14:37:36.854Z","value":61.52}]},{"ticker":"FOND","name":"Lothbury Foundry","sector":"Mechanisms","influence":"Bells, cauldrons, hoppers, rails, minecarts, chains & anvils","price":105.07,"open":96.72,"previousClose":103.46,"change":1.61,"changePercent":1.56,"volume":418371,"high":113.05,"low":96.67,"history":[{"time":"2026-08-01T14:40:38.000Z","value":103.46},{"time":"2026-08-01T14:45:38.000Z","value":103.34},{"time":"2026-08-01T14:50:38.000Z","value":103.55},{"time":"2026-08-01T14:55:38.000Z","value":102.3},{"time":"2026-08-01T15:00:38.000Z","value":102.57},{"time":"2026-08-01T15:05:38.000Z","value":102.19},{"time":"2026-08-01T15:10:38.000Z","value":102.55},{"time":"2026-08-01T15:15:38.000Z","value":102.9},{"time":"2026-08-01T15:20:38.000Z","value":103.2},{"time":"2026-08-01T15:25:38.000Z","value":103.15},{"time":"2026-08-01T15:30:38.000Z","value":102.39},{"time":"2026-08-01T15:35:38.000Z","value":102.21},{"time":"2026-08-01T15:40:38.000Z","value":102.05},{"time":"2026-08-01T15:45:38.000Z","value":102.64},{"time":"2026-08-01T15:50:38.000Z","value":103.07},{"time":"2026-08-01T15:55:38.000Z","value":102.91},{"time":"2026-08-01T16:00:38.000Z","value":102.54},{"time":"2026-08-01T16:05:38.000Z","value":102.58},{"time":"2026-08-01T16:10:38.000Z","value":102.77},{"time":"2026-08-01T16:15:38.000Z","value":102.98},{"time":"2026-08-01T16:20:38.000Z","value":102.53},{"time":"2026-08-01T16:25:38.000Z","value":102.29},{"time":"2026-08-01T16:30:38.000Z","value":101.67},{"time":"2026-08-01T16:35:38.741Z","value":101.45},{"time":"2026-08-01T16:40:38.000Z","value":102.69},{"time":"2026-08-01T16:45:38.000Z","value":101.48},{"time":"2026-08-01T16:50:38.000Z","value":102.5},{"time":"2026-08-01T16:55:38.000Z","value":102.58},{"time":"2026-08-01T17:00:38.000Z","value":101.5},{"time":"2026-08-01T17:05:38.000Z","value":101.65},{"time":"2026-08-01T17:10:38.000Z","value":102.1},{"time":"2026-08-01T17:15:38.000Z","value":101.9},{"time":"2026-08-01T17:20:38.000Z","value":102.05},{"time":"2026-08-01T17:25:38.000Z","value":101.21},{"time":"2026-08-01T17:30:38.000Z","value":100.99},{"time":"2026-08-01T17:35:38.000Z","value":101.85},{"time":"2026-08-01T17:40:38.000Z","value":101.66},{"time":"2026-08-01T17:45:38.000Z","value":101.69},{"time":"2026-08-01T17:50:38.000Z","value":101.07},{"time":"2026-08-01T17:55:38.000Z","value":100.32},{"time":"2026-08-01T18:00:38.000Z","value":100.56},{"time":"2026-08-01T18:05:38.000Z","value":101.24},{"time":"2026-08-01T18:10:38.000Z","value":100.19},{"time":"2026-08-01T18:15:38.000Z","value":100.51},{"time":"2026-08-01T18:20:38.000Z","value":101.26},{"time":"2026-08-01T18:25:38.000Z","value":101.05},{"time":"2026-08-01T18:30:38.000Z","value":101.23},{"time":"2026-08-01T18:35:38.000Z","value":99.73},{"time":"2026-08-01T18:40:38.000Z","value":100.05},{"time":"2026-08-01T18:45:38.000Z","value":99.8},{"time":"2026-08-01T18:50:38.000Z","value":101.03},{"time":"2026-08-01T18:55:38.000Z","value":100.01},{"time":"2026-08-01T19:00:38.000Z","value":100.26},{"time":"2026-08-01T19:05:38.000Z","value":100.67},{"time":"2026-08-01T19:10:38.000Z","value":99.88},{"time":"2026-08-01T19:15:38.000Z","value":100.21},{"time":"2026-08-01T19:20:38.000Z","value":99.69},{"time":"2026-08-01T19:25:38.000Z","value":100.51},{"time":"2026-08-01T19:30:38.000Z","value":100.36},{"time":"2026-08-01T19:35:38.000Z","value":99.5},{"time":"2026-08-01T19:40:38.000Z","value":98.87},{"time":"2026-08-01T19:45:38.000Z","value":99},{"time":"2026-08-01T19:50:38.000Z","value":98.95},{"time":"2026-08-01T19:55:38.000Z","value":100.09},{"time":"2026-08-01T20:00:38.000Z","value":98.61},{"time":"2026-08-01T20:05:38.000Z","value":99.37},{"time":"2026-08-01T20:10:38.000Z","value":99.17},{"time":"2026-08-01T20:15:38.000Z","value":99.51},{"time":"2026-08-01T20:20:38.000Z","value":99.46},{"time":"2026-08-01T20:25:38.000Z","value":98.71},{"time":"2026-08-01T20:30:38.000Z","value":98.9},{"time":"2026-08-01T20:35:38.000Z","value":99.49},{"time":"2026-08-01T20:40:38.000Z","value":98.75},{"time":"2026-08-01T20:45:38.000Z","value":98.12},{"time":"2026-08-01T20:50:38.000Z","value":98.28},{"time":"2026-08-01T20:55:38.000Z","value":98.32},{"time":"2026-08-01T21:00:38.000Z","value":98.58},{"time":"2026-08-01T21:05:38.000Z","value":97.78},{"time":"2026-08-01T21:10:38.000Z","value":98.92},{"time":"2026-08-01T21:15:38.000Z","value":98.85},{"time":"2026-08-01T21:20:38.000Z","value":97.71},{"time":"2026-08-01T21:25:38.000Z","value":98.76},{"time":"2026-08-01T21:30:38.000Z","value":98.63},{"time":"2026-08-01T21:35:38.000Z","value":98.84},{"time":"2026-08-01T21:40:38.000Z","value":98.53},{"time":"2026-08-01T21:45:38.000Z","value":97.64},{"time":"2026-08-01T21:50:38.000Z","value":98.02},{"time":"2026-08-01T21:55:38.000Z","value":98.37},{"time":"2026-08-01T22:00:38.000Z","value":98.17},{"time":"2026-08-01T22:05:38.000Z","value":97.55},{"time":"2026-08-01T22:10:38.000Z","value":98.06},{"time":"2026-08-01T22:15:38.000Z","value":97.4},{"time":"2026-08-01T22:20:38.000Z","value":98.34},{"time":"2026-08-01T22:25:38.000Z","value":97.07},{"time":"2026-08-01T22:30:38.000Z","value":97.88},{"time":"2026-08-01T22:35:38.000Z","value":98.43},{"time":"2026-08-01T22:40:38.000Z","value":97.75},{"time":"2026-08-01T22:45:38.000Z","value":96.89},{"time":"2026-08-01T22:50:38.000Z","value":97.71},{"time":"2026-08-01T22:55:38.000Z","value":97.72},{"time":"2026-08-01T23:00:38.000Z","value":96.86},{"time":"2026-08-01T23:05:38.000Z","value":97.64},{"time":"2026-08-01T23:10:38.000Z","value":97.13},{"time":"2026-08-01T23:15:38.000Z","value":98.19},{"time":"2026-08-01T23:20:38.000Z","value":96.84},{"time":"2026-08-01T23:25:38.000Z","value":97.29},{"time":"2026-08-01T23:30:38.000Z","value":97.85},{"time":"2026-08-01T23:35:38.000Z","value":97.43},{"time":"2026-08-01T23:40:38.000Z","value":97.94},{"time":"2026-08-01T23:45:38.000Z","value":96.81},{"time":"2026-08-01T23:50:38.000Z","value":97.77},{"time":"2026-08-01T23:55:38.000Z","value":97.54},{"time":"2026-08-02T00:00:38.000Z","value":96.72},{"time":"2026-08-02T00:05:38.000Z","value":97.11},{"time":"2026-08-02T00:10:38.000Z","value":97.54},{"time":"2026-08-02T00:15:00.213Z","value":97.9},{"time":"2026-08-02T00:20:38.000Z","value":97.91},{"time":"2026-08-02T00:25:38.000Z","value":97.92},{"time":"2026-08-02T00:30:38.000Z","value":96.95},{"time":"2026-08-02T00:35:38.000Z","value":96.72},{"time":"2026-08-02T00:40:38.000Z","value":97.21},{"time":"2026-08-02T00:45:38.000Z","value":97.95},{"time":"2026-08-02T00:50:38.000Z","value":97.47},{"time":"2026-08-02T00:55:38.000Z","value":96.93},{"time":"2026-08-02T01:00:38.000Z","value":97.35},{"time":"2026-08-02T01:05:38.000Z","value":96.67},{"time":"2026-08-02T01:10:38.000Z","value":97.28},{"time":"2026-08-02T01:15:38.000Z","value":97.42},{"time":"2026-08-02T01:20:38.000Z","value":97.16},{"time":"2026-08-02T01:25:38.000Z","value":97.48},{"time":"2026-08-02T01:30:38.000Z","value":96.81},{"time":"2026-08-02T01:35:38.000Z","value":97.07},{"time":"2026-08-02T01:40:38.000Z","value":97.97},{"time":"2026-08-02T01:45:38.000Z","value":97.45},{"time":"2026-08-02T01:50:38.000Z","value":97.29},{"time":"2026-08-02T01:55:38.000Z","value":97.96},{"time":"2026-08-02T02:00:38.000Z","value":97.64},{"time":"2026-08-02T02:05:38.000Z","value":97.16},{"time":"2026-08-02T02:10:38.000Z","value":96.91},{"time":"2026-08-02T02:15:38.000Z","value":97.13},{"time":"2026-08-02T02:20:38.000Z","value":97.72},{"time":"2026-08-02T02:25:38.000Z","value":98.55},{"time":"2026-08-02T02:30:38.000Z","value":98.28},{"time":"2026-08-02T02:35:38.000Z","value":98.6},{"time":"2026-08-02T02:40:38.000Z","value":98.44},{"time":"2026-08-02T02:45:38.000Z","value":98.29},{"time":"2026-08-02T02:50:38.000Z","value":98.24},{"time":"2026-08-02T02:55:38.000Z","value":98.11},{"time":"2026-08-02T03:00:38.000Z","value":97.62},{"time":"2026-08-02T03:05:38.000Z","value":98.1},{"time":"2026-08-02T03:10:38.000Z","value":98.53},{"time":"2026-08-02T03:15:38.000Z","value":98.74},{"time":"2026-08-02T03:20:38.000Z","value":97.73},{"time":"2026-08-02T03:25:38.000Z","value":98.87},{"time":"2026-08-02T03:30:38.000Z","value":98.99},{"time":"2026-08-02T03:35:38.000Z","value":98.99},{"time":"2026-08-02T03:40:38.000Z","value":99.14},{"time":"2026-08-02T03:45:38.000Z","value":98.51},{"time":"2026-08-02T03:50:38.000Z","value":98.1},{"time":"2026-08-02T03:55:38.000Z","value":98.07},{"time":"2026-08-02T04:00:38.000Z","value":98.59},{"time":"2026-08-02T04:05:38.000Z","value":98.53},{"time":"2026-08-02T04:10:38.000Z","value":98.21},{"time":"2026-08-02T04:15:38.000Z","value":99.69},{"time":"2026-08-02T04:20:38.000Z","value":99.7},{"time":"2026-08-02T04:25:38.000Z","value":98.35},{"time":"2026-08-02T04:30:38.000Z","value":98.83},{"time":"2026-08-02T04:35:38.000Z","value":99.83},{"time":"2026-08-02T04:40:38.000Z","value":98.77},{"time":"2026-08-02T04:45:38.000Z","value":98.61},{"time":"2026-08-02T04:50:38.000Z","value":98.71},{"time":"2026-08-02T04:55:38.000Z","value":99.28},{"time":"2026-08-02T05:00:38.000Z","value":100.3},{"time":"2026-08-02T05:05:38.000Z","value":99.17},{"time":"2026-08-02T05:10:38.000Z","value":100.14},{"time":"2026-08-02T05:15:38.000Z","value":99.54},{"time":"2026-08-02T05:20:38.000Z","value":99.84},{"time":"2026-08-02T05:25:38.000Z","value":100.23},{"time":"2026-08-02T05:30:38.000Z","value":99.32},{"time":"2026-08-02T05:35:38.000Z","value":100.51},{"time":"2026-08-02T05:40:38.000Z","value":100.31},{"time":"2026-08-02T05:45:38.000Z","value":100.58},{"time":"2026-08-02T05:50:38.000Z","value":100.47},{"time":"2026-08-02T05:55:38.000Z","value":99.96},{"time":"2026-08-02T06:00:38.000Z","value":99.94},{"time":"2026-08-02T06:05:38.000Z","value":99.98},{"time":"2026-08-02T06:10:38.000Z","value":100.1},{"time":"2026-08-02T06:15:38.000Z","value":101.05},{"time":"2026-08-02T06:20:38.000Z","value":101.29},{"time":"2026-08-02T06:25:38.000Z","value":100.61},{"time":"2026-08-02T06:30:38.000Z","value":100.71},{"time":"2026-08-02T06:35:38.000Z","value":101.11},{"time":"2026-08-02T06:40:36.432Z","value":100.53},{"time":"2026-08-02T06:45:38.000Z","value":101.19},{"time":"2026-08-02T06:50:38.000Z","value":101.47},{"time":"2026-08-02T06:55:38.000Z","value":101.47},{"time":"2026-08-02T07:00:38.000Z","value":100.87},{"time":"2026-08-02T07:05:38.000Z","value":100.81},{"time":"2026-08-02T07:10:38.000Z","value":102.28},{"time":"2026-08-02T07:15:38.000Z","value":101.3},{"time":"2026-08-02T07:20:38.000Z","value":101.49},{"time":"2026-08-02T07:25:38.000Z","value":102.08},{"time":"2026-08-02T07:30:38.000Z","value":102.68},{"time":"2026-08-02T07:35:38.000Z","value":101.46},{"time":"2026-08-02T07:40:45.000Z","value":101.66},{"time":"2026-08-02T07:45:45.000Z","value":102.57},{"time":"2026-08-02T07:50:45.000Z","value":102.91},{"time":"2026-08-02T07:55:45.000Z","value":102.28},{"time":"2026-08-02T08:00:45.000Z","value":101.98},{"time":"2026-08-02T08:05:45.000Z","value":102.95},{"time":"2026-08-02T08:10:45.000Z","value":102.35},{"time":"2026-08-02T08:15:45.000Z","value":103.34},{"time":"2026-08-02T08:20:45.000Z","value":103.1},{"time":"2026-08-02T08:25:45.000Z","value":102.06},{"time":"2026-08-02T08:30:45.000Z","value":103.06},{"time":"2026-08-02T08:35:45.000Z","value":102.24},{"time":"2026-08-02T08:40:45.000Z","value":103.56},{"time":"2026-08-02T08:45:45.000Z","value":103.79},{"time":"2026-08-02T08:50:45.000Z","value":104.7},{"time":"2026-08-02T08:55:45.000Z","value":106.28},{"time":"2026-08-02T09:00:45.000Z","value":106.85},{"time":"2026-08-02T09:05:45.000Z","value":107.31},{"time":"2026-08-02T09:10:45.000Z","value":108.53},{"time":"2026-08-02T09:15:45.000Z","value":109.1},{"time":"2026-08-02T09:20:45.000Z","value":110.2},{"time":"2026-08-02T09:25:45.000Z","value":111.4},{"time":"2026-08-02T09:30:45.000Z","value":112.4},{"time":"2026-08-02T09:35:45.000Z","value":111.29},{"time":"2026-08-02T09:40:45.000Z","value":112.95},{"time":"2026-08-02T09:45:45.000Z","value":113.05},{"time":"2026-08-02T09:50:45.000Z","value":113.05},{"time":"2026-08-02T09:55:45.000Z","value":112.13},{"time":"2026-08-02T10:00:45.000Z","value":112.53},{"time":"2026-08-02T10:05:45.000Z","value":112.22},{"time":"2026-08-02T10:10:45.000Z","value":111.4},{"time":"2026-08-02T10:15:45.000Z","value":111.5},{"time":"2026-08-02T10:20:45.000Z","value":111.97},{"time":"2026-08-02T10:25:45.000Z","value":111.3},{"time":"2026-08-02T10:30:45.000Z","value":111.28},{"time":"2026-08-02T10:35:45.000Z","value":110.74},{"time":"2026-08-02T10:40:45.000Z","value":109.77},{"time":"2026-08-02T10:45:45.000Z","value":109.47},{"time":"2026-08-02T10:50:45.000Z","value":109.96},{"time":"2026-08-02T10:55:45.000Z","value":109.62},{"time":"2026-08-02T11:00:45.000Z","value":108.39},{"time":"2026-08-02T11:05:33.284Z","value":108.98},{"time":"2026-08-02T11:10:45.000Z","value":107.84},{"time":"2026-08-02T11:15:45.000Z","value":106.64},{"time":"2026-08-02T11:20:45.000Z","value":106},{"time":"2026-08-02T11:25:45.000Z","value":106.05},{"time":"2026-08-02T11:30:45.000Z","value":105.13},{"time":"2026-08-02T11:35:45.000Z","value":104.83},{"time":"2026-08-02T11:40:45.000Z","value":104.8},{"time":"2026-08-02T11:45:45.000Z","value":105.1},{"time":"2026-08-02T11:50:45.000Z","value":105.22},{"time":"2026-08-02T11:55:45.000Z","value":105.46},{"time":"2026-08-02T12:00:45.000Z","value":104.31},{"time":"2026-08-02T12:05:45.000Z","value":105.3},{"time":"2026-08-02T12:10:45.000Z","value":104.76},{"time":"2026-08-02T12:15:45.000Z","value":105.5},{"time":"2026-08-02T12:20:45.000Z","value":104.4},{"time":"2026-08-02T12:25:45.000Z","value":104.48},{"time":"2026-08-02T12:30:45.000Z","value":105.52},{"time":"2026-08-02T12:35:45.000Z","value":105.49},{"time":"2026-08-02T12:40:45.000Z","value":104.92},{"time":"2026-08-02T12:45:45.000Z","value":105.36},{"time":"2026-08-02T12:50:45.000Z","value":104.63},{"time":"2026-08-02T12:55:45.000Z","value":105.82},{"time":"2026-08-02T13:00:45.000Z","value":105.11},{"time":"2026-08-02T13:05:45.000Z","value":105.17},{"time":"2026-08-02T13:10:45.000Z","value":105.73},{"time":"2026-08-02T13:15:45.000Z","value":105.16},{"time":"2026-08-02T13:20:45.000Z","value":104.99},{"time":"2026-08-02T13:25:45.000Z","value":104.5},{"time":"2026-08-02T13:30:45.000Z","value":104.57},{"time":"2026-08-02T13:35:45.000Z","value":105.58},{"time":"2026-08-02T13:40:45.000Z","value":105.46},{"time":"2026-08-02T13:45:45.000Z","value":104.83},{"time":"2026-08-02T13:50:45.000Z","value":104.32},{"time":"2026-08-02T13:55:45.000Z","value":104.4},{"time":"2026-08-02T14:00:45.000Z","value":104.67},{"time":"2026-08-02T14:05:45.000Z","value":104.27},{"time":"2026-08-02T14:10:45.000Z","value":104.51},{"time":"2026-08-02T14:15:45.000Z","value":105.34},{"time":"2026-08-02T14:20:45.000Z","value":104.74},{"time":"2026-08-02T14:25:45.000Z","value":105.03},{"time":"2026-08-02T14:30:45.000Z","value":105.28},{"time":"2026-08-02T14:35:45.000Z","value":104.42},{"time":"2026-08-02T14:37:36.854Z","value":105.07}]},{"ticker":"FRUT","name":"Gracechurch Fruit Market","sector":"Horticulture","influence":"Apples, berries, melons, pumpkins, cocoa & sugar cane","price":46.07,"open":43.69,"previousClose":45.2,"change":0.87,"changePercent":1.92,"volume":111392,"high":52.19,"low":41.54,"history":[{"time":"2026-08-01T14:40:38.000Z","value":45.2},{"time":"2026-08-01T14:45:38.000Z","value":45.22},{"time":"2026-08-01T14:50:38.000Z","value":45.21},{"time":"2026-08-01T14:55:38.000Z","value":45.39},{"time":"2026-08-01T15:00:38.000Z","value":45.14},{"time":"2026-08-01T15:05:38.000Z","value":45.28},{"time":"2026-08-01T15:10:38.000Z","value":45.29},{"time":"2026-08-01T15:15:38.000Z","value":45.32},{"time":"2026-08-01T15:20:38.000Z","value":45.19},{"time":"2026-08-01T15:25:38.000Z","value":45},{"time":"2026-08-01T15:30:38.000Z","value":44.86},{"time":"2026-08-01T15:35:38.000Z","value":45.08},{"time":"2026-08-01T15:40:38.000Z","value":44.99},{"time":"2026-08-01T15:45:38.000Z","value":45.23},{"time":"2026-08-01T15:50:38.000Z","value":44.99},{"time":"2026-08-01T15:55:38.000Z","value":44.83},{"time":"2026-08-01T16:00:38.000Z","value":45.04},{"time":"2026-08-01T16:05:38.000Z","value":44.91},{"time":"2026-08-01T16:10:38.000Z","value":44.97},{"time":"2026-08-01T16:15:38.000Z","value":44.67},{"time":"2026-08-01T16:20:38.000Z","value":44.83},{"time":"2026-08-01T16:25:38.000Z","value":44.88},{"time":"2026-08-01T16:30:38.000Z","value":44.8},{"time":"2026-08-01T16:35:38.741Z","value":44.84},{"time":"2026-08-01T16:40:38.000Z","value":44.79},{"time":"2026-08-01T16:45:38.000Z","value":44.56},{"time":"2026-08-01T16:50:38.000Z","value":44.83},{"time":"2026-08-01T16:55:38.000Z","value":44.87},{"time":"2026-08-01T17:00:38.000Z","value":44.78},{"time":"2026-08-01T17:05:38.000Z","value":44.68},{"time":"2026-08-01T17:10:38.000Z","value":44.67},{"time":"2026-08-01T17:15:38.000Z","value":44.49},{"time":"2026-08-01T17:20:38.000Z","value":44.85},{"time":"2026-08-01T17:25:38.000Z","value":44.71},{"time":"2026-08-01T17:30:38.000Z","value":44.81},{"time":"2026-08-01T17:35:38.000Z","value":44.81},{"time":"2026-08-01T17:40:38.000Z","value":44.73},{"time":"2026-08-01T17:45:38.000Z","value":44.56},{"time":"2026-08-01T17:50:38.000Z","value":44.51},{"time":"2026-08-01T17:55:38.000Z","value":44.71},{"time":"2026-08-01T18:00:38.000Z","value":44.56},{"time":"2026-08-01T18:05:38.000Z","value":50.24},{"time":"2026-08-01T18:10:38.000Z","value":50.06},{"time":"2026-08-01T18:15:38.000Z","value":50.24},{"time":"2026-08-01T18:20:38.000Z","value":50.31},{"time":"2026-08-01T18:25:38.000Z","value":50.06},{"time":"2026-08-01T18:30:38.000Z","value":50.24},{"time":"2026-08-01T18:35:38.000Z","value":49.91},{"time":"2026-08-01T18:40:38.000Z","value":50.07},{"time":"2026-08-01T18:45:38.000Z","value":50.04},{"time":"2026-08-01T18:50:38.000Z","value":50.33},{"time":"2026-08-01T18:55:38.000Z","value":51.22},{"time":"2026-08-01T19:00:38.000Z","value":51.87},{"time":"2026-08-01T19:05:38.000Z","value":51.84},{"time":"2026-08-01T19:10:38.000Z","value":52.19},{"time":"2026-08-01T19:15:38.000Z","value":51.87},{"time":"2026-08-01T19:20:38.000Z","value":51.84},{"time":"2026-08-01T19:25:38.000Z","value":51.89},{"time":"2026-08-01T19:30:38.000Z","value":51.5},{"time":"2026-08-01T19:35:38.000Z","value":51.36},{"time":"2026-08-01T19:40:38.000Z","value":51.25},{"time":"2026-08-01T19:45:38.000Z","value":50.89},{"time":"2026-08-01T19:50:38.000Z","value":50.42},{"time":"2026-08-01T19:55:38.000Z","value":49.97},{"time":"2026-08-01T20:00:38.000Z","value":49.98},{"time":"2026-08-01T20:05:38.000Z","value":49.55},{"time":"2026-08-01T20:10:38.000Z","value":49.14},{"time":"2026-08-01T20:15:38.000Z","value":48.72},{"time":"2026-08-01T20:20:38.000Z","value":48.42},{"time":"2026-08-01T20:25:38.000Z","value":47.71},{"time":"2026-08-01T20:30:38.000Z","value":47.43},{"time":"2026-08-01T20:35:38.000Z","value":47.05},{"time":"2026-08-01T20:40:38.000Z","value":46.58},{"time":"2026-08-01T20:45:38.000Z","value":46.36},{"time":"2026-08-01T20:50:38.000Z","value":45.92},{"time":"2026-08-01T20:55:38.000Z","value":45.48},{"time":"2026-08-01T21:00:38.000Z","value":45.49},{"time":"2026-08-01T21:05:38.000Z","value":44.93},{"time":"2026-08-01T21:10:38.000Z","value":44.82},{"time":"2026-08-01T21:15:38.000Z","value":44.53},{"time":"2026-08-01T21:20:38.000Z","value":44.42},{"time":"2026-08-01T21:25:38.000Z","value":44.07},{"time":"2026-08-01T21:30:38.000Z","value":43.78},{"time":"2026-08-01T21:35:38.000Z","value":43.95},{"time":"2026-08-01T21:40:38.000Z","value":43.88},{"time":"2026-08-01T21:45:38.000Z","value":43.74},{"time":"2026-08-01T21:50:38.000Z","value":43.86},{"time":"2026-08-01T21:55:38.000Z","value":43.96},{"time":"2026-08-01T22:00:38.000Z","value":43.95},{"time":"2026-08-01T22:05:38.000Z","value":43.81},{"time":"2026-08-01T22:10:38.000Z","value":43.8},{"time":"2026-08-01T22:15:38.000Z","value":43.81},{"time":"2026-08-01T22:20:38.000Z","value":43.94},{"time":"2026-08-01T22:25:38.000Z","value":43.93},{"time":"2026-08-01T22:30:38.000Z","value":43.9},{"time":"2026-08-01T22:35:38.000Z","value":43.7},{"time":"2026-08-01T22:40:38.000Z","value":43.93},{"time":"2026-08-01T22:45:38.000Z","value":43.94},{"time":"2026-08-01T22:50:38.000Z","value":43.98},{"time":"2026-08-01T22:55:38.000Z","value":43.97},{"time":"2026-08-01T23:00:38.000Z","value":43.85},{"time":"2026-08-01T23:05:38.000Z","value":43.81},{"time":"2026-08-01T23:10:38.000Z","value":43.57},{"time":"2026-08-01T23:15:38.000Z","value":43.81},{"time":"2026-08-01T23:20:38.000Z","value":43.64},{"time":"2026-08-01T23:25:38.000Z","value":43.7},{"time":"2026-08-01T23:30:38.000Z","value":43.98},{"time":"2026-08-01T23:35:38.000Z","value":43.61},{"time":"2026-08-01T23:40:38.000Z","value":43.71},{"time":"2026-08-01T23:45:38.000Z","value":44.01},{"time":"2026-08-01T23:50:38.000Z","value":43.84},{"time":"2026-08-01T23:55:38.000Z","value":44.06},{"time":"2026-08-02T00:00:38.000Z","value":43.69},{"time":"2026-08-02T00:05:38.000Z","value":44.02},{"time":"2026-08-02T00:10:38.000Z","value":43.84},{"time":"2026-08-02T00:15:00.213Z","value":43.98},{"time":"2026-08-02T00:20:38.000Z","value":43.89},{"time":"2026-08-02T00:25:38.000Z","value":44.07},{"time":"2026-08-02T00:30:38.000Z","value":43.67},{"time":"2026-08-02T00:35:38.000Z","value":44.09},{"time":"2026-08-02T00:40:38.000Z","value":44.09},{"time":"2026-08-02T00:45:38.000Z","value":43.9},{"time":"2026-08-02T00:50:38.000Z","value":43.96},{"time":"2026-08-02T00:55:38.000Z","value":43.95},{"time":"2026-08-02T01:00:38.000Z","value":43.92},{"time":"2026-08-02T01:05:38.000Z","value":44.11},{"time":"2026-08-02T01:10:38.000Z","value":43.78},{"time":"2026-08-02T01:15:38.000Z","value":43.84},{"time":"2026-08-02T01:20:38.000Z","value":43.92},{"time":"2026-08-02T01:25:38.000Z","value":44.05},{"time":"2026-08-02T01:30:38.000Z","value":44.25},{"time":"2026-08-02T01:35:38.000Z","value":43.86},{"time":"2026-08-02T01:40:38.000Z","value":44.01},{"time":"2026-08-02T01:45:38.000Z","value":43.92},{"time":"2026-08-02T01:50:38.000Z","value":43.88},{"time":"2026-08-02T01:55:38.000Z","value":44.34},{"time":"2026-08-02T02:00:38.000Z","value":44.24},{"time":"2026-08-02T02:05:38.000Z","value":44.39},{"time":"2026-08-02T02:10:38.000Z","value":44.34},{"time":"2026-08-02T02:15:38.000Z","value":44.44},{"time":"2026-08-02T02:20:38.000Z","value":44.04},{"time":"2026-08-02T02:25:38.000Z","value":44.4},{"time":"2026-08-02T02:30:38.000Z","value":44.45},{"time":"2026-08-02T02:35:38.000Z","value":44.17},{"time":"2026-08-02T02:40:38.000Z","value":44.52},{"time":"2026-08-02T02:45:38.000Z","value":44.15},{"time":"2026-08-02T02:50:38.000Z","value":44.19},{"time":"2026-08-02T02:55:38.000Z","value":44.45},{"time":"2026-08-02T03:00:38.000Z","value":44.26},{"time":"2026-08-02T03:05:38.000Z","value":44.61},{"time":"2026-08-02T03:10:38.000Z","value":44.46},{"time":"2026-08-02T03:15:38.000Z","value":44.27},{"time":"2026-08-02T03:20:38.000Z","value":44.63},{"time":"2026-08-02T03:25:38.000Z","value":44.57},{"time":"2026-08-02T03:30:38.000Z","value":44.6},{"time":"2026-08-02T03:35:38.000Z","value":44.47},{"time":"2026-08-02T03:40:38.000Z","value":44.24},{"time":"2026-08-02T03:45:38.000Z","value":43.94},{"time":"2026-08-02T03:50:38.000Z","value":43.19},{"time":"2026-08-02T03:55:38.000Z","value":42.75},{"time":"2026-08-02T04:00:38.000Z","value":42.25},{"time":"2026-08-02T04:05:38.000Z","value":41.81},{"time":"2026-08-02T04:10:38.000Z","value":41.59},{"time":"2026-08-02T04:15:38.000Z","value":41.54},{"time":"2026-08-02T04:20:38.000Z","value":41.79},{"time":"2026-08-02T04:25:38.000Z","value":41.68},{"time":"2026-08-02T04:30:38.000Z","value":41.76},{"time":"2026-08-02T04:35:38.000Z","value":41.82},{"time":"2026-08-02T04:40:38.000Z","value":42.18},{"time":"2026-08-02T04:45:38.000Z","value":42.51},{"time":"2026-08-02T04:50:38.000Z","value":42.62},{"time":"2026-08-02T04:55:38.000Z","value":42.51},{"time":"2026-08-02T05:00:38.000Z","value":42.65},{"time":"2026-08-02T05:05:38.000Z","value":42.94},{"time":"2026-08-02T05:10:38.000Z","value":43.14},{"time":"2026-08-02T05:15:38.000Z","value":43.2},{"time":"2026-08-02T05:20:38.000Z","value":43.41},{"time":"2026-08-02T05:25:38.000Z","value":43.72},{"time":"2026-08-02T05:30:38.000Z","value":43.8},{"time":"2026-08-02T05:35:38.000Z","value":44.26},{"time":"2026-08-02T05:40:38.000Z","value":44.89},{"time":"2026-08-02T05:45:38.000Z","value":45.18},{"time":"2026-08-02T05:50:38.000Z","value":45.12},{"time":"2026-08-02T05:55:38.000Z","value":45.45},{"time":"2026-08-02T06:00:38.000Z","value":45.35},{"time":"2026-08-02T06:05:38.000Z","value":45.4},{"time":"2026-08-02T06:10:38.000Z","value":45.36},{"time":"2026-08-02T06:15:38.000Z","value":45.28},{"time":"2026-08-02T06:20:38.000Z","value":45.44},{"time":"2026-08-02T06:25:38.000Z","value":45.25},{"time":"2026-08-02T06:30:38.000Z","value":45.66},{"time":"2026-08-02T06:35:38.000Z","value":45.25},{"time":"2026-08-02T06:40:36.432Z","value":45.55},{"time":"2026-08-02T06:45:38.000Z","value":45.3},{"time":"2026-08-02T06:50:38.000Z","value":45.42},{"time":"2026-08-02T06:55:38.000Z","value":45.3},{"time":"2026-08-02T07:00:38.000Z","value":45.6},{"time":"2026-08-02T07:05:38.000Z","value":45.68},{"time":"2026-08-02T07:10:38.000Z","value":45.57},{"time":"2026-08-02T07:15:38.000Z","value":45.49},{"time":"2026-08-02T07:20:38.000Z","value":45.76},{"time":"2026-08-02T07:25:38.000Z","value":45.7},{"time":"2026-08-02T07:30:38.000Z","value":45.88},{"time":"2026-08-02T07:35:38.000Z","value":45.86},{"time":"2026-08-02T07:40:45.000Z","value":45.83},{"time":"2026-08-02T07:45:45.000Z","value":45.91},{"time":"2026-08-02T07:50:45.000Z","value":45.77},{"time":"2026-08-02T07:55:45.000Z","value":45.82},{"time":"2026-08-02T08:00:45.000Z","value":46.01},{"time":"2026-08-02T08:05:45.000Z","value":45.91},{"time":"2026-08-02T08:10:45.000Z","value":45.64},{"time":"2026-08-02T08:15:45.000Z","value":45.77},{"time":"2026-08-02T08:20:45.000Z","value":45.65},{"time":"2026-08-02T08:25:45.000Z","value":45.93},{"time":"2026-08-02T08:30:45.000Z","value":45.83},{"time":"2026-08-02T08:35:45.000Z","value":45.92},{"time":"2026-08-02T08:40:45.000Z","value":45.73},{"time":"2026-08-02T08:45:45.000Z","value":45.72},{"time":"2026-08-02T08:50:45.000Z","value":46.14},{"time":"2026-08-02T08:55:45.000Z","value":46.08},{"time":"2026-08-02T09:00:45.000Z","value":45.97},{"time":"2026-08-02T09:05:45.000Z","value":45.82},{"time":"2026-08-02T09:10:45.000Z","value":46.1},{"time":"2026-08-02T09:15:45.000Z","value":45.92},{"time":"2026-08-02T09:20:45.000Z","value":45.91},{"time":"2026-08-02T09:25:45.000Z","value":45.97},{"time":"2026-08-02T09:30:45.000Z","value":46.06},{"time":"2026-08-02T09:35:45.000Z","value":46.16},{"time":"2026-08-02T09:40:45.000Z","value":46.25},{"time":"2026-08-02T09:45:45.000Z","value":45.94},{"time":"2026-08-02T09:50:45.000Z","value":46.08},{"time":"2026-08-02T09:55:45.000Z","value":46.09},{"time":"2026-08-02T10:00:45.000Z","value":46.35},{"time":"2026-08-02T10:05:45.000Z","value":46.34},{"time":"2026-08-02T10:10:45.000Z","value":46.13},{"time":"2026-08-02T10:15:45.000Z","value":46.37},{"time":"2026-08-02T10:20:45.000Z","value":46.27},{"time":"2026-08-02T10:25:45.000Z","value":46.19},{"time":"2026-08-02T10:30:45.000Z","value":46.1},{"time":"2026-08-02T10:35:45.000Z","value":46.02},{"time":"2026-08-02T10:40:45.000Z","value":46},{"time":"2026-08-02T10:45:45.000Z","value":45.97},{"time":"2026-08-02T10:50:45.000Z","value":46.16},{"time":"2026-08-02T10:55:45.000Z","value":46.24},{"time":"2026-08-02T11:00:45.000Z","value":46.06},{"time":"2026-08-02T11:05:33.284Z","value":46.46},{"time":"2026-08-02T11:10:45.000Z","value":46.25},{"time":"2026-08-02T11:15:45.000Z","value":45.98},{"time":"2026-08-02T11:20:45.000Z","value":46.24},{"time":"2026-08-02T11:25:45.000Z","value":46.04},{"time":"2026-08-02T11:30:45.000Z","value":46.04},{"time":"2026-08-02T11:35:45.000Z","value":46.19},{"time":"2026-08-02T11:40:45.000Z","value":46.07},{"time":"2026-08-02T11:45:45.000Z","value":46.02},{"time":"2026-08-02T11:50:45.000Z","value":46.27},{"time":"2026-08-02T11:55:45.000Z","value":46.15},{"time":"2026-08-02T12:00:45.000Z","value":46.05},{"time":"2026-08-02T12:05:45.000Z","value":46.4},{"time":"2026-08-02T12:10:45.000Z","value":46.03},{"time":"2026-08-02T12:15:45.000Z","value":46.19},{"time":"2026-08-02T12:20:45.000Z","value":46.29},{"time":"2026-08-02T12:25:45.000Z","value":45.98},{"time":"2026-08-02T12:30:45.000Z","value":46.27},{"time":"2026-08-02T12:35:45.000Z","value":46.3},{"time":"2026-08-02T12:40:45.000Z","value":46.29},{"time":"2026-08-02T12:45:45.000Z","value":46.17},{"time":"2026-08-02T12:50:45.000Z","value":46.21},{"time":"2026-08-02T12:55:45.000Z","value":46.35},{"time":"2026-08-02T13:00:45.000Z","value":45.99},{"time":"2026-08-02T13:05:45.000Z","value":46.08},{"time":"2026-08-02T13:10:45.000Z","value":46.02},{"time":"2026-08-02T13:15:45.000Z","value":45.99},{"time":"2026-08-02T13:20:45.000Z","value":45.98},{"time":"2026-08-02T13:25:45.000Z","value":46.25},{"time":"2026-08-02T13:30:45.000Z","value":46.04},{"time":"2026-08-02T13:35:45.000Z","value":46.31},{"time":"2026-08-02T13:40:45.000Z","value":45.82},{"time":"2026-08-02T13:45:45.000Z","value":46},{"time":"2026-08-02T13:50:45.000Z","value":46.24},{"time":"2026-08-02T13:55:45.000Z","value":45.83},{"time":"2026-08-02T14:00:45.000Z","value":45.81},{"time":"2026-08-02T14:05:45.000Z","value":46.11},{"time":"2026-08-02T14:10:45.000Z","value":45.89},{"time":"2026-08-02T14:15:45.000Z","value":46.19},{"time":"2026-08-02T14:20:45.000Z","value":45.71},{"time":"2026-08-02T14:25:45.000Z","value":45.9},{"time":"2026-08-02T14:30:45.000Z","value":46.09},{"time":"2026-08-02T14:35:45.000Z","value":45.77},{"time":"2026-08-02T14:37:36.854Z","value":46.07}]},{"ticker":"GARD","name":"Coleman Street Gardeners","sector":"Plants","influence":"Seeds, crops, flowers, vines, moss, fungi & decorative plants","price":53.73,"open":51.26,"previousClose":53.06,"change":0.67,"changePercent":1.26,"volume":338510,"high":61.62,"low":47.82,"history":[{"time":"2026-08-01T14:40:38.000Z","value":53.06},{"time":"2026-08-01T14:45:38.000Z","value":52.87},{"time":"2026-08-01T14:50:38.000Z","value":53.15},{"time":"2026-08-01T14:55:38.000Z","value":53.15},{"time":"2026-08-01T15:00:38.000Z","value":53.18},{"time":"2026-08-01T15:05:38.000Z","value":53.12},{"time":"2026-08-01T15:10:38.000Z","value":53.01},{"time":"2026-08-01T15:15:38.000Z","value":52.9},{"time":"2026-08-01T15:20:38.000Z","value":53.2},{"time":"2026-08-01T15:25:38.000Z","value":52.82},{"time":"2026-08-01T15:30:38.000Z","value":53.09},{"time":"2026-08-01T15:35:38.000Z","value":53.01},{"time":"2026-08-01T15:40:38.000Z","value":52.94},{"time":"2026-08-01T15:45:38.000Z","value":52.89},{"time":"2026-08-01T15:50:38.000Z","value":53.16},{"time":"2026-08-01T15:55:38.000Z","value":53.13},{"time":"2026-08-01T16:00:38.000Z","value":53.15},{"time":"2026-08-01T16:05:38.000Z","value":52.83},{"time":"2026-08-01T16:10:38.000Z","value":53.13},{"time":"2026-08-01T16:15:38.000Z","value":53.06},{"time":"2026-08-01T16:20:38.000Z","value":52.92},{"time":"2026-08-01T16:25:38.000Z","value":52.68},{"time":"2026-08-01T16:30:38.000Z","value":52.89},{"time":"2026-08-01T16:35:38.741Z","value":52.81},{"time":"2026-08-01T16:40:38.000Z","value":52.81},{"time":"2026-08-01T16:45:38.000Z","value":52.89},{"time":"2026-08-01T16:50:38.000Z","value":52.68},{"time":"2026-08-01T16:55:38.000Z","value":52.64},{"time":"2026-08-01T17:00:38.000Z","value":52.84},{"time":"2026-08-01T17:05:38.000Z","value":52.82},{"time":"2026-08-01T17:10:38.000Z","value":52.51},{"time":"2026-08-01T17:15:38.000Z","value":52.71},{"time":"2026-08-01T17:20:38.000Z","value":52.83},{"time":"2026-08-01T17:25:38.000Z","value":52.82},{"time":"2026-08-01T17:30:38.000Z","value":52.43},{"time":"2026-08-01T17:35:38.000Z","value":52.58},{"time":"2026-08-01T17:40:38.000Z","value":52.61},{"time":"2026-08-01T17:45:38.000Z","value":52.47},{"time":"2026-08-01T17:50:38.000Z","value":52.65},{"time":"2026-08-01T17:55:38.000Z","value":52.49},{"time":"2026-08-01T18:00:38.000Z","value":52.57},{"time":"2026-08-01T18:05:38.000Z","value":59.11},{"time":"2026-08-01T18:10:38.000Z","value":59.3},{"time":"2026-08-01T18:15:38.000Z","value":59.05},{"time":"2026-08-01T18:20:38.000Z","value":59.16},{"time":"2026-08-01T18:25:38.000Z","value":59.26},{"time":"2026-08-01T18:30:38.000Z","value":59.01},{"time":"2026-08-01T18:35:38.000Z","value":59.25},{"time":"2026-08-01T18:40:38.000Z","value":59},{"time":"2026-08-01T18:45:38.000Z","value":59.1},{"time":"2026-08-01T18:50:38.000Z","value":59.82},{"time":"2026-08-01T18:55:38.000Z","value":60.37},{"time":"2026-08-01T19:00:38.000Z","value":61.21},{"time":"2026-08-01T19:05:38.000Z","value":61.44},{"time":"2026-08-01T19:10:38.000Z","value":61.61},{"time":"2026-08-01T19:15:38.000Z","value":61.62},{"time":"2026-08-01T19:20:38.000Z","value":61.21},{"time":"2026-08-01T19:25:38.000Z","value":61.24},{"time":"2026-08-01T19:30:38.000Z","value":60.79},{"time":"2026-08-01T19:35:38.000Z","value":60.56},{"time":"2026-08-01T19:40:38.000Z","value":60.44},{"time":"2026-08-01T19:45:38.000Z","value":59.93},{"time":"2026-08-01T19:50:38.000Z","value":59.78},{"time":"2026-08-01T19:55:38.000Z","value":59.35},{"time":"2026-08-01T20:00:38.000Z","value":59.01},{"time":"2026-08-01T20:05:38.000Z","value":58.51},{"time":"2026-08-01T20:10:38.000Z","value":57.83},{"time":"2026-08-01T20:15:38.000Z","value":57.4},{"time":"2026-08-01T20:20:38.000Z","value":57.15},{"time":"2026-08-01T20:25:38.000Z","value":56.3},{"time":"2026-08-01T20:30:38.000Z","value":55.98},{"time":"2026-08-01T20:35:38.000Z","value":55.39},{"time":"2026-08-01T20:40:38.000Z","value":55.11},{"time":"2026-08-01T20:45:38.000Z","value":54.83},{"time":"2026-08-01T20:50:38.000Z","value":54.2},{"time":"2026-08-01T20:55:38.000Z","value":53.93},{"time":"2026-08-01T21:00:38.000Z","value":53.39},{"time":"2026-08-01T21:05:38.000Z","value":53.27},{"time":"2026-08-01T21:10:38.000Z","value":52.71},{"time":"2026-08-01T21:15:38.000Z","value":52.4},{"time":"2026-08-01T21:20:38.000Z","value":52.27},{"time":"2026-08-01T21:25:38.000Z","value":52.12},{"time":"2026-08-01T21:30:38.000Z","value":52},{"time":"2026-08-01T21:35:38.000Z","value":51.65},{"time":"2026-08-01T21:40:38.000Z","value":51.46},{"time":"2026-08-01T21:45:38.000Z","value":51.76},{"time":"2026-08-01T21:50:38.000Z","value":51.64},{"time":"2026-08-01T21:55:38.000Z","value":51.7},{"time":"2026-08-01T22:00:38.000Z","value":51.38},{"time":"2026-08-01T22:05:38.000Z","value":51.61},{"time":"2026-08-01T22:10:38.000Z","value":51.64},{"time":"2026-08-01T22:15:38.000Z","value":51.7},{"time":"2026-08-01T22:20:38.000Z","value":51.42},{"time":"2026-08-01T22:25:38.000Z","value":51.33},{"time":"2026-08-01T22:30:38.000Z","value":51.6},{"time":"2026-08-01T22:35:38.000Z","value":51.33},{"time":"2026-08-01T22:40:38.000Z","value":51.32},{"time":"2026-08-01T22:45:38.000Z","value":51.62},{"time":"2026-08-01T22:50:38.000Z","value":51.47},{"time":"2026-08-01T22:55:38.000Z","value":51.22},{"time":"2026-08-01T23:00:38.000Z","value":51.6},{"time":"2026-08-01T23:05:38.000Z","value":51.53},{"time":"2026-08-01T23:10:38.000Z","value":51.51},{"time":"2026-08-01T23:15:38.000Z","value":51.16},{"time":"2026-08-01T23:20:38.000Z","value":51.17},{"time":"2026-08-01T23:25:38.000Z","value":51.46},{"time":"2026-08-01T23:30:38.000Z","value":51.48},{"time":"2026-08-01T23:35:38.000Z","value":51.13},{"time":"2026-08-01T23:40:38.000Z","value":51.07},{"time":"2026-08-01T23:45:38.000Z","value":51.48},{"time":"2026-08-01T23:50:38.000Z","value":51.13},{"time":"2026-08-01T23:55:38.000Z","value":51.16},{"time":"2026-08-02T00:00:38.000Z","value":51.26},{"time":"2026-08-02T00:05:38.000Z","value":51.37},{"time":"2026-08-02T00:10:38.000Z","value":51.3},{"time":"2026-08-02T00:15:00.213Z","value":51.43},{"time":"2026-08-02T00:20:38.000Z","value":51.34},{"time":"2026-08-02T00:25:38.000Z","value":51.05},{"time":"2026-08-02T00:30:38.000Z","value":51.25},{"time":"2026-08-02T00:35:38.000Z","value":51.25},{"time":"2026-08-02T00:40:38.000Z","value":51.36},{"time":"2026-08-02T00:45:38.000Z","value":51.3},{"time":"2026-08-02T00:50:38.000Z","value":51.44},{"time":"2026-08-02T00:55:38.000Z","value":51.06},{"time":"2026-08-02T01:00:38.000Z","value":51.27},{"time":"2026-08-02T01:05:38.000Z","value":51.32},{"time":"2026-08-02T01:10:38.000Z","value":51.41},{"time":"2026-08-02T01:15:38.000Z","value":51.22},{"time":"2026-08-02T01:20:38.000Z","value":51.32},{"time":"2026-08-02T01:25:38.000Z","value":51.2},{"time":"2026-08-02T01:30:38.000Z","value":51.37},{"time":"2026-08-02T01:35:38.000Z","value":51.29},{"time":"2026-08-02T01:40:38.000Z","value":51.45},{"time":"2026-08-02T01:45:38.000Z","value":51.22},{"time":"2026-08-02T01:50:38.000Z","value":51.13},{"time":"2026-08-02T01:55:38.000Z","value":51.09},{"time":"2026-08-02T02:00:38.000Z","value":51.4},{"time":"2026-08-02T02:05:38.000Z","value":51.47},{"time":"2026-08-02T02:10:38.000Z","value":51.28},{"time":"2026-08-02T02:15:38.000Z","value":51.12},{"time":"2026-08-02T02:20:38.000Z","value":51.12},{"time":"2026-08-02T02:25:38.000Z","value":51.29},{"time":"2026-08-02T02:30:38.000Z","value":51.3},{"time":"2026-08-02T02:35:38.000Z","value":51.22},{"time":"2026-08-02T02:40:38.000Z","value":51.08},{"time":"2026-08-02T02:45:38.000Z","value":51.14},{"time":"2026-08-02T02:50:38.000Z","value":51.42},{"time":"2026-08-02T02:55:38.000Z","value":51.37},{"time":"2026-08-02T03:00:38.000Z","value":51.33},{"time":"2026-08-02T03:05:38.000Z","value":51.53},{"time":"2026-08-02T03:10:38.000Z","value":51.13},{"time":"2026-08-02T03:15:38.000Z","value":51.53},{"time":"2026-08-02T03:20:38.000Z","value":51.43},{"time":"2026-08-02T03:25:38.000Z","value":51.16},{"time":"2026-08-02T03:30:38.000Z","value":51.51},{"time":"2026-08-02T03:35:38.000Z","value":51.18},{"time":"2026-08-02T03:40:38.000Z","value":51.18},{"time":"2026-08-02T03:45:38.000Z","value":50.73},{"time":"2026-08-02T03:50:38.000Z","value":49.81},{"time":"2026-08-02T03:55:38.000Z","value":49.64},{"time":"2026-08-02T04:00:38.000Z","value":48.88},{"time":"2026-08-02T04:05:38.000Z","value":48.45},{"time":"2026-08-02T04:10:38.000Z","value":47.82},{"time":"2026-08-02T04:15:38.000Z","value":47.84},{"time":"2026-08-02T04:20:38.000Z","value":48.12},{"time":"2026-08-02T04:25:38.000Z","value":48.24},{"time":"2026-08-02T04:30:38.000Z","value":48.07},{"time":"2026-08-02T04:35:38.000Z","value":48.46},{"time":"2026-08-02T04:40:38.000Z","value":48.35},{"time":"2026-08-02T04:45:38.000Z","value":48.73},{"time":"2026-08-02T04:50:38.000Z","value":48.84},{"time":"2026-08-02T04:55:38.000Z","value":49.17},{"time":"2026-08-02T05:00:38.000Z","value":49.13},{"time":"2026-08-02T05:05:38.000Z","value":49.1},{"time":"2026-08-02T05:10:38.000Z","value":49.29},{"time":"2026-08-02T05:15:38.000Z","value":49.79},{"time":"2026-08-02T05:20:38.000Z","value":49.96},{"time":"2026-08-02T05:25:38.000Z","value":50.03},{"time":"2026-08-02T05:30:38.000Z","value":50.51},{"time":"2026-08-02T05:35:38.000Z","value":50.97},{"time":"2026-08-02T05:40:38.000Z","value":51.47},{"time":"2026-08-02T05:45:38.000Z","value":51.9},{"time":"2026-08-02T05:50:38.000Z","value":52.02},{"time":"2026-08-02T05:55:38.000Z","value":52.07},{"time":"2026-08-02T06:00:38.000Z","value":51.91},{"time":"2026-08-02T06:05:38.000Z","value":51.88},{"time":"2026-08-02T06:10:38.000Z","value":51.88},{"time":"2026-08-02T06:15:38.000Z","value":51.93},{"time":"2026-08-02T06:20:38.000Z","value":51.92},{"time":"2026-08-02T06:25:38.000Z","value":52.22},{"time":"2026-08-02T06:30:38.000Z","value":52.28},{"time":"2026-08-02T06:35:38.000Z","value":52.19},{"time":"2026-08-02T06:40:36.432Z","value":52.34},{"time":"2026-08-02T06:45:38.000Z","value":52.33},{"time":"2026-08-02T06:50:38.000Z","value":52.29},{"time":"2026-08-02T06:55:38.000Z","value":52.42},{"time":"2026-08-02T07:00:38.000Z","value":52.12},{"time":"2026-08-02T07:05:38.000Z","value":52.14},{"time":"2026-08-02T07:10:38.000Z","value":52.17},{"time":"2026-08-02T07:15:38.000Z","value":52.33},{"time":"2026-08-02T07:20:38.000Z","value":52.27},{"time":"2026-08-02T07:25:38.000Z","value":52.32},{"time":"2026-08-02T07:30:38.000Z","value":52.47},{"time":"2026-08-02T07:35:38.000Z","value":52.63},{"time":"2026-08-02T07:40:45.000Z","value":52.46},{"time":"2026-08-02T07:45:45.000Z","value":52.39},{"time":"2026-08-02T07:50:45.000Z","value":52.4},{"time":"2026-08-02T07:55:45.000Z","value":52.53},{"time":"2026-08-02T08:00:45.000Z","value":52.33},{"time":"2026-08-02T08:05:45.000Z","value":52.37},{"time":"2026-08-02T08:10:45.000Z","value":52.45},{"time":"2026-08-02T08:15:45.000Z","value":52.79},{"time":"2026-08-02T08:20:45.000Z","value":52.6},{"time":"2026-08-02T08:25:45.000Z","value":52.46},{"time":"2026-08-02T08:30:45.000Z","value":52.68},{"time":"2026-08-02T08:35:45.000Z","value":52.49},{"time":"2026-08-02T08:40:45.000Z","value":52.82},{"time":"2026-08-02T08:45:45.000Z","value":52.99},{"time":"2026-08-02T08:50:45.000Z","value":52.78},{"time":"2026-08-02T08:55:45.000Z","value":52.65},{"time":"2026-08-02T09:00:45.000Z","value":52.95},{"time":"2026-08-02T09:05:45.000Z","value":53.02},{"time":"2026-08-02T09:10:45.000Z","value":52.86},{"time":"2026-08-02T09:15:45.000Z","value":53.04},{"time":"2026-08-02T09:20:45.000Z","value":52.72},{"time":"2026-08-02T09:25:45.000Z","value":53.06},{"time":"2026-08-02T09:30:45.000Z","value":53.12},{"time":"2026-08-02T09:35:45.000Z","value":53.15},{"time":"2026-08-02T09:40:45.000Z","value":53.12},{"time":"2026-08-02T09:45:45.000Z","value":52.9},{"time":"2026-08-02T09:50:45.000Z","value":53.14},{"time":"2026-08-02T09:55:45.000Z","value":53.12},{"time":"2026-08-02T10:00:45.000Z","value":53.05},{"time":"2026-08-02T10:05:45.000Z","value":53.19},{"time":"2026-08-02T10:10:45.000Z","value":53.25},{"time":"2026-08-02T10:15:45.000Z","value":52.94},{"time":"2026-08-02T10:20:45.000Z","value":53.04},{"time":"2026-08-02T10:25:45.000Z","value":53.3},{"time":"2026-08-02T10:30:45.000Z","value":53.4},{"time":"2026-08-02T10:35:45.000Z","value":53.38},{"time":"2026-08-02T10:40:45.000Z","value":53.04},{"time":"2026-08-02T10:45:45.000Z","value":53.23},{"time":"2026-08-02T10:50:45.000Z","value":53.27},{"time":"2026-08-02T10:55:45.000Z","value":53.4},{"time":"2026-08-02T11:00:45.000Z","value":53.21},{"time":"2026-08-02T11:05:33.284Z","value":53.44},{"time":"2026-08-02T11:10:45.000Z","value":53.18},{"time":"2026-08-02T11:15:45.000Z","value":53.57},{"time":"2026-08-02T11:20:45.000Z","value":53.56},{"time":"2026-08-02T11:25:45.000Z","value":53.44},{"time":"2026-08-02T11:30:45.000Z","value":53.43},{"time":"2026-08-02T11:35:45.000Z","value":53.2},{"time":"2026-08-02T11:40:45.000Z","value":53.28},{"time":"2026-08-02T11:45:45.000Z","value":53.46},{"time":"2026-08-02T11:50:45.000Z","value":53.54},{"time":"2026-08-02T11:55:45.000Z","value":53.39},{"time":"2026-08-02T12:00:45.000Z","value":53.7},{"time":"2026-08-02T12:05:45.000Z","value":53.6},{"time":"2026-08-02T12:10:45.000Z","value":53.5},{"time":"2026-08-02T12:15:45.000Z","value":53.66},{"time":"2026-08-02T12:20:45.000Z","value":53.6},{"time":"2026-08-02T12:25:45.000Z","value":53.61},{"time":"2026-08-02T12:30:45.000Z","value":53.5},{"time":"2026-08-02T12:35:45.000Z","value":53.45},{"time":"2026-08-02T12:40:45.000Z","value":53.44},{"time":"2026-08-02T12:45:45.000Z","value":53.72},{"time":"2026-08-02T12:50:45.000Z","value":53.66},{"time":"2026-08-02T12:55:45.000Z","value":53.5},{"time":"2026-08-02T13:00:45.000Z","value":53.47},{"time":"2026-08-02T13:05:45.000Z","value":53.43},{"time":"2026-08-02T13:10:45.000Z","value":53.5},{"time":"2026-08-02T13:15:45.000Z","value":53.58},{"time":"2026-08-02T13:20:45.000Z","value":53.54},{"time":"2026-08-02T13:25:45.000Z","value":53.65},{"time":"2026-08-02T13:30:45.000Z","value":53.6},{"time":"2026-08-02T13:35:45.000Z","value":53.36},{"time":"2026-08-02T13:40:45.000Z","value":53.36},{"time":"2026-08-02T13:45:45.000Z","value":53.63},{"time":"2026-08-02T13:50:45.000Z","value":53.63},{"time":"2026-08-02T13:55:45.000Z","value":53.61},{"time":"2026-08-02T14:00:45.000Z","value":53.78},{"time":"2026-08-02T14:05:45.000Z","value":53.49},{"time":"2026-08-02T14:10:45.000Z","value":53.58},{"time":"2026-08-02T14:15:45.000Z","value":53.81},{"time":"2026-08-02T14:20:45.000Z","value":53.42},{"time":"2026-08-02T14:25:45.000Z","value":53.54},{"time":"2026-08-02T14:30:45.000Z","value":53.33},{"time":"2026-08-02T14:35:45.000Z","value":53.67},{"time":"2026-08-02T14:37:36.854Z","value":53.73}]},{"ticker":"GDSM","name":"West Chepe Goldsmiths","sector":"Bullion","influence":"Gold, emerald, diamond, lapis, amethyst & gems","price":62.79,"open":66.45,"previousClose":68.4,"change":-5.61,"changePercent":-8.2,"volume":111837,"high":70.12,"low":62.71,"history":[{"time":"2026-08-01T14:40:38.000Z","value":68.4},{"time":"2026-08-01T14:45:38.000Z","value":67.86},{"time":"2026-08-01T14:50:38.000Z","value":67.83},{"time":"2026-08-01T14:55:38.000Z","value":68.2},{"time":"2026-08-01T15:00:38.000Z","value":67.92},{"time":"2026-08-01T15:05:38.000Z","value":68.13},{"time":"2026-08-01T15:10:38.000Z","value":68.05},{"time":"2026-08-01T15:15:38.000Z","value":67.97},{"time":"2026-08-01T15:20:38.000Z","value":67.96},{"time":"2026-08-01T15:25:38.000Z","value":67.66},{"time":"2026-08-01T15:30:38.000Z","value":68.23},{"time":"2026-08-01T15:35:38.000Z","value":67.93},{"time":"2026-08-01T15:40:38.000Z","value":67.94},{"time":"2026-08-01T15:45:38.000Z","value":67.72},{"time":"2026-08-01T15:50:38.000Z","value":67.88},{"time":"2026-08-01T15:55:38.000Z","value":67.55},{"time":"2026-08-01T16:00:38.000Z","value":68.06},{"time":"2026-08-01T16:05:38.000Z","value":67.84},{"time":"2026-08-01T16:10:38.000Z","value":67.71},{"time":"2026-08-01T16:15:38.000Z","value":67.98},{"time":"2026-08-01T16:20:38.000Z","value":67.58},{"time":"2026-08-01T16:25:38.000Z","value":67.58},{"time":"2026-08-01T16:30:38.000Z","value":67.82},{"time":"2026-08-01T16:35:38.741Z","value":67.42},{"time":"2026-08-01T16:40:38.000Z","value":67.37},{"time":"2026-08-01T16:45:38.000Z","value":67.74},{"time":"2026-08-01T16:50:38.000Z","value":67.27},{"time":"2026-08-01T16:55:38.000Z","value":67.52},{"time":"2026-08-01T17:00:38.000Z","value":67.17},{"time":"2026-08-01T17:05:38.000Z","value":67.15},{"time":"2026-08-01T17:10:38.000Z","value":67.22},{"time":"2026-08-01T17:15:38.000Z","value":67.03},{"time":"2026-08-01T17:20:38.000Z","value":67.01},{"time":"2026-08-01T17:25:38.000Z","value":67.55},{"time":"2026-08-01T17:30:38.000Z","value":67.41},{"time":"2026-08-01T17:35:38.000Z","value":66.96},{"time":"2026-08-01T17:40:38.000Z","value":67.28},{"time":"2026-08-01T17:45:38.000Z","value":67.47},{"time":"2026-08-01T17:50:38.000Z","value":67.42},{"time":"2026-08-01T17:55:38.000Z","value":67.04},{"time":"2026-08-01T18:00:38.000Z","value":67.05},{"time":"2026-08-01T18:05:38.000Z","value":67.32},{"time":"2026-08-01T18:10:38.000Z","value":66.85},{"time":"2026-08-01T18:15:38.000Z","value":67.26},{"time":"2026-08-01T18:20:38.000Z","value":66.88},{"time":"2026-08-01T18:25:38.000Z","value":67.3},{"time":"2026-08-01T18:30:38.000Z","value":67.16},{"time":"2026-08-01T18:35:38.000Z","value":67.22},{"time":"2026-08-01T18:40:38.000Z","value":67.17},{"time":"2026-08-01T18:45:38.000Z","value":66.81},{"time":"2026-08-01T18:50:38.000Z","value":66.7},{"time":"2026-08-01T18:55:38.000Z","value":66.87},{"time":"2026-08-01T19:00:38.000Z","value":66.67},{"time":"2026-08-01T19:05:38.000Z","value":66.92},{"time":"2026-08-01T19:10:38.000Z","value":66.46},{"time":"2026-08-01T19:15:38.000Z","value":66.54},{"time":"2026-08-01T19:20:38.000Z","value":66.89},{"time":"2026-08-01T19:25:38.000Z","value":66.52},{"time":"2026-08-01T19:30:38.000Z","value":66.93},{"time":"2026-08-01T19:35:38.000Z","value":66.77},{"time":"2026-08-01T19:40:38.000Z","value":66.59},{"time":"2026-08-01T19:45:38.000Z","value":66.82},{"time":"2026-08-01T19:50:38.000Z","value":66.77},{"time":"2026-08-01T19:55:38.000Z","value":66.79},{"time":"2026-08-01T20:00:38.000Z","value":66.32},{"time":"2026-08-01T20:05:38.000Z","value":66.39},{"time":"2026-08-01T20:10:38.000Z","value":66.51},{"time":"2026-08-01T20:15:38.000Z","value":66.68},{"time":"2026-08-01T20:20:38.000Z","value":66.41},{"time":"2026-08-01T20:25:38.000Z","value":66.49},{"time":"2026-08-01T20:30:38.000Z","value":66.46},{"time":"2026-08-01T20:35:38.000Z","value":66.32},{"time":"2026-08-01T20:40:38.000Z","value":66.58},{"time":"2026-08-01T20:45:38.000Z","value":66.84},{"time":"2026-08-01T20:50:38.000Z","value":66.48},{"time":"2026-08-01T20:55:38.000Z","value":66.18},{"time":"2026-08-01T21:00:38.000Z","value":66.37},{"time":"2026-08-01T21:05:38.000Z","value":66.32},{"time":"2026-08-01T21:10:38.000Z","value":66.65},{"time":"2026-08-01T21:15:38.000Z","value":66.35},{"time":"2026-08-01T21:20:38.000Z","value":66.16},{"time":"2026-08-01T21:25:38.000Z","value":66.78},{"time":"2026-08-01T21:30:38.000Z","value":66.25},{"time":"2026-08-01T21:35:38.000Z","value":66.54},{"time":"2026-08-01T21:40:38.000Z","value":66.44},{"time":"2026-08-01T21:45:38.000Z","value":66.2},{"time":"2026-08-01T21:50:38.000Z","value":66.21},{"time":"2026-08-01T21:55:38.000Z","value":66.49},{"time":"2026-08-01T22:00:38.000Z","value":66.71},{"time":"2026-08-01T22:05:38.000Z","value":66.25},{"time":"2026-08-01T22:10:38.000Z","value":66.75},{"time":"2026-08-01T22:15:38.000Z","value":66.79},{"time":"2026-08-01T22:20:38.000Z","value":66.25},{"time":"2026-08-01T22:25:38.000Z","value":63.95},{"time":"2026-08-01T22:30:38.000Z","value":63.81},{"time":"2026-08-01T22:35:38.000Z","value":64.23},{"time":"2026-08-01T22:40:38.000Z","value":64.2},{"time":"2026-08-01T22:45:38.000Z","value":63.33},{"time":"2026-08-01T22:50:38.000Z","value":62.82},{"time":"2026-08-01T22:55:38.000Z","value":63.4},{"time":"2026-08-01T23:00:38.000Z","value":63.14},{"time":"2026-08-01T23:05:38.000Z","value":63.8},{"time":"2026-08-01T23:10:38.000Z","value":63.97},{"time":"2026-08-01T23:15:38.000Z","value":64.5},{"time":"2026-08-01T23:20:38.000Z","value":65.21},{"time":"2026-08-01T23:25:38.000Z","value":65.31},{"time":"2026-08-01T23:30:38.000Z","value":65.57},{"time":"2026-08-01T23:35:38.000Z","value":66.13},{"time":"2026-08-01T23:40:38.000Z","value":66.13},{"time":"2026-08-01T23:45:38.000Z","value":66.88},{"time":"2026-08-01T23:50:38.000Z","value":66.51},{"time":"2026-08-01T23:55:38.000Z","value":66.82},{"time":"2026-08-02T00:00:38.000Z","value":66.45},{"time":"2026-08-02T00:05:38.000Z","value":66.45},{"time":"2026-08-02T00:10:38.000Z","value":66.99},{"time":"2026-08-02T00:15:00.213Z","value":66.48},{"time":"2026-08-02T00:20:38.000Z","value":66.81},{"time":"2026-08-02T00:25:38.000Z","value":66.99},{"time":"2026-08-02T00:30:38.000Z","value":67.11},{"time":"2026-08-02T00:35:38.000Z","value":66.52},{"time":"2026-08-02T00:40:38.000Z","value":66.86},{"time":"2026-08-02T00:45:38.000Z","value":66.97},{"time":"2026-08-02T00:50:38.000Z","value":66.6},{"time":"2026-08-02T00:55:38.000Z","value":66.87},{"time":"2026-08-02T01:00:38.000Z","value":66.91},{"time":"2026-08-02T01:05:38.000Z","value":66.78},{"time":"2026-08-02T01:10:38.000Z","value":67.08},{"time":"2026-08-02T01:15:38.000Z","value":67.25},{"time":"2026-08-02T01:20:38.000Z","value":67.26},{"time":"2026-08-02T01:25:38.000Z","value":67.17},{"time":"2026-08-02T01:30:38.000Z","value":66.84},{"time":"2026-08-02T01:35:38.000Z","value":67.11},{"time":"2026-08-02T01:40:38.000Z","value":67.11},{"time":"2026-08-02T01:45:38.000Z","value":67.05},{"time":"2026-08-02T01:50:38.000Z","value":67.01},{"time":"2026-08-02T01:55:38.000Z","value":67.05},{"time":"2026-08-02T02:00:38.000Z","value":67.45},{"time":"2026-08-02T02:05:38.000Z","value":67.61},{"time":"2026-08-02T02:10:38.000Z","value":67.6},{"time":"2026-08-02T02:15:38.000Z","value":67.64},{"time":"2026-08-02T02:20:38.000Z","value":67.23},{"time":"2026-08-02T02:25:38.000Z","value":67.57},{"time":"2026-08-02T02:30:38.000Z","value":67.27},{"time":"2026-08-02T02:35:38.000Z","value":67.47},{"time":"2026-08-02T02:40:38.000Z","value":67.83},{"time":"2026-08-02T02:45:38.000Z","value":67.3},{"time":"2026-08-02T02:50:38.000Z","value":67.69},{"time":"2026-08-02T02:55:38.000Z","value":67.52},{"time":"2026-08-02T03:00:38.000Z","value":67.75},{"time":"2026-08-02T03:05:38.000Z","value":67.53},{"time":"2026-08-02T03:10:38.000Z","value":67.53},{"time":"2026-08-02T03:15:38.000Z","value":67.64},{"time":"2026-08-02T03:20:38.000Z","value":67.57},{"time":"2026-08-02T03:25:38.000Z","value":67.53},{"time":"2026-08-02T03:30:38.000Z","value":68.14},{"time":"2026-08-02T03:35:38.000Z","value":68.16},{"time":"2026-08-02T03:40:38.000Z","value":68.19},{"time":"2026-08-02T03:45:38.000Z","value":67.84},{"time":"2026-08-02T03:50:38.000Z","value":68.18},{"time":"2026-08-02T03:55:38.000Z","value":67.97},{"time":"2026-08-02T04:00:38.000Z","value":68.22},{"time":"2026-08-02T04:05:38.000Z","value":68.15},{"time":"2026-08-02T04:10:38.000Z","value":68.37},{"time":"2026-08-02T04:15:38.000Z","value":68.29},{"time":"2026-08-02T04:20:38.000Z","value":68.41},{"time":"2026-08-02T04:25:38.000Z","value":68.24},{"time":"2026-08-02T04:30:38.000Z","value":68.03},{"time":"2026-08-02T04:35:38.000Z","value":68.04},{"time":"2026-08-02T04:40:38.000Z","value":68.27},{"time":"2026-08-02T04:45:38.000Z","value":68.42},{"time":"2026-08-02T04:50:38.000Z","value":68.54},{"time":"2026-08-02T04:55:38.000Z","value":68.53},{"time":"2026-08-02T05:00:38.000Z","value":68.38},{"time":"2026-08-02T05:05:38.000Z","value":68.71},{"time":"2026-08-02T05:10:38.000Z","value":68.48},{"time":"2026-08-02T05:15:38.000Z","value":68.39},{"time":"2026-08-02T05:20:38.000Z","value":68.95},{"time":"2026-08-02T05:25:38.000Z","value":68.67},{"time":"2026-08-02T05:30:38.000Z","value":68.84},{"time":"2026-08-02T05:35:38.000Z","value":68.52},{"time":"2026-08-02T05:40:38.000Z","value":68.73},{"time":"2026-08-02T05:45:38.000Z","value":68.56},{"time":"2026-08-02T05:50:38.000Z","value":68.99},{"time":"2026-08-02T05:55:38.000Z","value":68.73},{"time":"2026-08-02T06:00:38.000Z","value":68.72},{"time":"2026-08-02T06:05:38.000Z","value":68.62},{"time":"2026-08-02T06:10:38.000Z","value":69.23},{"time":"2026-08-02T06:15:38.000Z","value":69.05},{"time":"2026-08-02T06:20:38.000Z","value":69.33},{"time":"2026-08-02T06:25:38.000Z","value":68.76},{"time":"2026-08-02T06:30:38.000Z","value":69.03},{"time":"2026-08-02T06:35:38.000Z","value":69.38},{"time":"2026-08-02T06:40:36.432Z","value":68.96},{"time":"2026-08-02T06:45:38.000Z","value":69.35},{"time":"2026-08-02T06:50:38.000Z","value":69.21},{"time":"2026-08-02T06:55:38.000Z","value":69.45},{"time":"2026-08-02T07:00:38.000Z","value":69.24},{"time":"2026-08-02T07:05:38.000Z","value":69.48},{"time":"2026-08-02T07:10:38.000Z","value":69.1},{"time":"2026-08-02T07:15:38.000Z","value":69.58},{"time":"2026-08-02T07:20:38.000Z","value":69.33},{"time":"2026-08-02T07:25:38.000Z","value":69.36},{"time":"2026-08-02T07:30:38.000Z","value":69.42},{"time":"2026-08-02T07:35:38.000Z","value":69.25},{"time":"2026-08-02T07:40:45.000Z","value":69.45},{"time":"2026-08-02T07:45:45.000Z","value":69.13},{"time":"2026-08-02T07:50:45.000Z","value":69.59},{"time":"2026-08-02T07:55:45.000Z","value":69.32},{"time":"2026-08-02T08:00:45.000Z","value":69.6},{"time":"2026-08-02T08:05:45.000Z","value":69.71},{"time":"2026-08-02T08:10:45.000Z","value":69.76},{"time":"2026-08-02T08:15:45.000Z","value":69.58},{"time":"2026-08-02T08:20:45.000Z","value":69.62},{"time":"2026-08-02T08:25:45.000Z","value":69.52},{"time":"2026-08-02T08:30:45.000Z","value":69.83},{"time":"2026-08-02T08:35:45.000Z","value":69.63},{"time":"2026-08-02T08:40:45.000Z","value":69.68},{"time":"2026-08-02T08:45:45.000Z","value":69.77},{"time":"2026-08-02T08:50:45.000Z","value":69.93},{"time":"2026-08-02T08:55:45.000Z","value":69.76},{"time":"2026-08-02T09:00:45.000Z","value":69.42},{"time":"2026-08-02T09:05:45.000Z","value":69.85},{"time":"2026-08-02T09:10:45.000Z","value":69.41},{"time":"2026-08-02T09:15:45.000Z","value":69.82},{"time":"2026-08-02T09:20:45.000Z","value":69.7},{"time":"2026-08-02T09:25:45.000Z","value":69.94},{"time":"2026-08-02T09:30:45.000Z","value":69.87},{"time":"2026-08-02T09:35:45.000Z","value":69.95},{"time":"2026-08-02T09:40:45.000Z","value":70.03},{"time":"2026-08-02T09:45:45.000Z","value":69.91},{"time":"2026-08-02T09:50:45.000Z","value":69.83},{"time":"2026-08-02T09:55:45.000Z","value":70.03},{"time":"2026-08-02T10:00:45.000Z","value":69.73},{"time":"2026-08-02T10:05:45.000Z","value":69.81},{"time":"2026-08-02T10:10:45.000Z","value":69.51},{"time":"2026-08-02T10:15:45.000Z","value":69.73},{"time":"2026-08-02T10:20:45.000Z","value":69.94},{"time":"2026-08-02T10:25:45.000Z","value":69.78},{"time":"2026-08-02T10:30:45.000Z","value":70.09},{"time":"2026-08-02T10:35:45.000Z","value":70.04},{"time":"2026-08-02T10:40:45.000Z","value":69.83},{"time":"2026-08-02T10:45:45.000Z","value":69.92},{"time":"2026-08-02T10:50:45.000Z","value":70.12},{"time":"2026-08-02T10:55:45.000Z","value":69.96},{"time":"2026-08-02T11:00:45.000Z","value":69.88},{"time":"2026-08-02T11:05:33.284Z","value":69.65},{"time":"2026-08-02T11:10:45.000Z","value":70},{"time":"2026-08-02T11:15:45.000Z","value":69.67},{"time":"2026-08-02T11:20:45.000Z","value":69.61},{"time":"2026-08-02T11:25:45.000Z","value":69.78},{"time":"2026-08-02T11:30:45.000Z","value":69.65},{"time":"2026-08-02T11:35:45.000Z","value":69.77},{"time":"2026-08-02T11:40:45.000Z","value":69.91},{"time":"2026-08-02T11:45:45.000Z","value":69.66},{"time":"2026-08-02T11:50:45.000Z","value":69.41},{"time":"2026-08-02T11:55:45.000Z","value":69.49},{"time":"2026-08-02T12:00:45.000Z","value":69.71},{"time":"2026-08-02T12:05:45.000Z","value":69.53},{"time":"2026-08-02T12:10:45.000Z","value":69.85},{"time":"2026-08-02T12:15:45.000Z","value":69.42},{"time":"2026-08-02T12:20:45.000Z","value":69.55},{"time":"2026-08-02T12:25:45.000Z","value":69.57},{"time":"2026-08-02T12:30:45.000Z","value":69.94},{"time":"2026-08-02T12:35:45.000Z","value":69.68},{"time":"2026-08-02T12:40:45.000Z","value":69.63},{"time":"2026-08-02T12:45:45.000Z","value":69.84},{"time":"2026-08-02T12:50:45.000Z","value":69.37},{"time":"2026-08-02T12:55:45.000Z","value":69.55},{"time":"2026-08-02T13:00:45.000Z","value":69.66},{"time":"2026-08-02T13:05:45.000Z","value":69.59},{"time":"2026-08-02T13:10:45.000Z","value":69.2},{"time":"2026-08-02T13:15:45.000Z","value":69.39},{"time":"2026-08-02T13:20:45.000Z","value":69.36},{"time":"2026-08-02T13:25:45.000Z","value":69.47},{"time":"2026-08-02T13:30:45.000Z","value":69.15},{"time":"2026-08-02T13:35:45.000Z","value":69.39},{"time":"2026-08-02T13:40:45.000Z","value":69.12},{"time":"2026-08-02T13:45:45.000Z","value":69.57},{"time":"2026-08-02T13:50:45.000Z","value":69.34},{"time":"2026-08-02T13:55:45.000Z","value":69.42},{"time":"2026-08-02T14:00:45.000Z","value":67.9},{"time":"2026-08-02T14:05:45.000Z","value":66.65},{"time":"2026-08-02T14:10:45.000Z","value":65.22},{"time":"2026-08-02T14:15:45.000Z","value":63.84},{"time":"2026-08-02T14:20:45.000Z","value":62.86},{"time":"2026-08-02T14:25:45.000Z","value":62.98},{"time":"2026-08-02T14:30:45.000Z","value":62.71},{"time":"2026-08-02T14:35:45.000Z","value":62.71},{"time":"2026-08-02T14:37:36.854Z","value":62.79}]},{"ticker":"GLAZ","name":"Southwark Glass House","sector":"Glass","influence":"Glass, panes, bottles, tinted glass & beacons","price":89.52,"open":84.74,"previousClose":88.64,"change":0.88,"changePercent":0.99,"volume":77210,"high":90.79,"low":84.57,"history":[{"time":"2026-08-01T14:40:38.000Z","value":88.64},{"time":"2026-08-01T14:45:38.000Z","value":88.94},{"time":"2026-08-01T14:50:38.000Z","value":88.17},{"time":"2026-08-01T14:55:38.000Z","value":89.12},{"time":"2026-08-01T15:00:38.000Z","value":88.11},{"time":"2026-08-01T15:05:38.000Z","value":88.8},{"time":"2026-08-01T15:10:38.000Z","value":88.55},{"time":"2026-08-01T15:15:38.000Z","value":88.31},{"time":"2026-08-01T15:20:38.000Z","value":88.97},{"time":"2026-08-01T15:25:38.000Z","value":88.27},{"time":"2026-08-01T15:30:38.000Z","value":88.64},{"time":"2026-08-01T15:35:38.000Z","value":88.22},{"time":"2026-08-01T15:40:38.000Z","value":88.26},{"time":"2026-08-01T15:45:38.000Z","value":88.43},{"time":"2026-08-01T15:50:38.000Z","value":88.34},{"time":"2026-08-01T15:55:38.000Z","value":88.44},{"time":"2026-08-01T16:00:38.000Z","value":88.04},{"time":"2026-08-01T16:05:38.000Z","value":88.5},{"time":"2026-08-01T16:10:38.000Z","value":87.79},{"time":"2026-08-01T16:15:38.000Z","value":88.11},{"time":"2026-08-01T16:20:38.000Z","value":87.83},{"time":"2026-08-01T16:25:38.000Z","value":88.37},{"time":"2026-08-01T16:30:38.000Z","value":87.7},{"time":"2026-08-01T16:35:38.741Z","value":88.22},{"time":"2026-08-01T16:40:38.000Z","value":87.58},{"time":"2026-08-01T16:45:38.000Z","value":87.76},{"time":"2026-08-01T16:50:38.000Z","value":88.04},{"time":"2026-08-01T16:55:38.000Z","value":87.4},{"time":"2026-08-01T17:00:38.000Z","value":87.79},{"time":"2026-08-01T17:05:38.000Z","value":87.31},{"time":"2026-08-01T17:10:38.000Z","value":87.92},{"time":"2026-08-01T17:15:38.000Z","value":87.36},{"time":"2026-08-01T17:20:38.000Z","value":87.86},{"time":"2026-08-01T17:25:38.000Z","value":87.88},{"time":"2026-08-01T17:30:38.000Z","value":87.04},{"time":"2026-08-01T17:35:38.000Z","value":87.67},{"time":"2026-08-01T17:40:38.000Z","value":87.21},{"time":"2026-08-01T17:45:38.000Z","value":87.41},{"time":"2026-08-01T17:50:38.000Z","value":87.56},{"time":"2026-08-01T17:55:38.000Z","value":87.04},{"time":"2026-08-01T18:00:38.000Z","value":86.76},{"time":"2026-08-01T18:05:38.000Z","value":87.33},{"time":"2026-08-01T18:10:38.000Z","value":86.85},{"time":"2026-08-01T18:15:38.000Z","value":87.23},{"time":"2026-08-01T18:20:38.000Z","value":87.28},{"time":"2026-08-01T18:25:38.000Z","value":86.86},{"time":"2026-08-01T18:30:38.000Z","value":86.52},{"time":"2026-08-01T18:35:38.000Z","value":86.94},{"time":"2026-08-01T18:40:38.000Z","value":86.84},{"time":"2026-08-01T18:45:38.000Z","value":86.35},{"time":"2026-08-01T18:50:38.000Z","value":86.97},{"time":"2026-08-01T18:55:38.000Z","value":86.8},{"time":"2026-08-01T19:00:38.000Z","value":86.5},{"time":"2026-08-01T19:05:38.000Z","value":86.89},{"time":"2026-08-01T19:10:38.000Z","value":86.14},{"time":"2026-08-01T19:15:38.000Z","value":86.23},{"time":"2026-08-01T19:20:38.000Z","value":86.23},{"time":"2026-08-01T19:25:38.000Z","value":86.16},{"time":"2026-08-01T19:30:38.000Z","value":86.27},{"time":"2026-08-01T19:35:38.000Z","value":86.43},{"time":"2026-08-01T19:40:38.000Z","value":86.48},{"time":"2026-08-01T19:45:38.000Z","value":86.01},{"time":"2026-08-01T19:50:38.000Z","value":86.08},{"time":"2026-08-01T19:55:38.000Z","value":85.56},{"time":"2026-08-01T20:00:38.000Z","value":85.68},{"time":"2026-08-01T20:05:38.000Z","value":86.16},{"time":"2026-08-01T20:10:38.000Z","value":85.48},{"time":"2026-08-01T20:15:38.000Z","value":85.45},{"time":"2026-08-01T20:20:38.000Z","value":86.24},{"time":"2026-08-01T20:25:38.000Z","value":86.02},{"time":"2026-08-01T20:30:38.000Z","value":85.67},{"time":"2026-08-01T20:35:38.000Z","value":85.31},{"time":"2026-08-01T20:40:38.000Z","value":85.88},{"time":"2026-08-01T20:45:38.000Z","value":86.06},{"time":"2026-08-01T20:50:38.000Z","value":85.19},{"time":"2026-08-01T20:55:38.000Z","value":85.26},{"time":"2026-08-01T21:00:38.000Z","value":86.1},{"time":"2026-08-01T21:05:38.000Z","value":85.23},{"time":"2026-08-01T21:10:38.000Z","value":85.18},{"time":"2026-08-01T21:15:38.000Z","value":85},{"time":"2026-08-01T21:20:38.000Z","value":85.31},{"time":"2026-08-01T21:25:38.000Z","value":85.54},{"time":"2026-08-01T21:30:38.000Z","value":85.15},{"time":"2026-08-01T21:35:38.000Z","value":85.81},{"time":"2026-08-01T21:40:38.000Z","value":85.32},{"time":"2026-08-01T21:45:38.000Z","value":85.51},{"time":"2026-08-01T21:50:38.000Z","value":85.59},{"time":"2026-08-01T21:55:38.000Z","value":85.54},{"time":"2026-08-01T22:00:38.000Z","value":85.24},{"time":"2026-08-01T22:05:38.000Z","value":85.1},{"time":"2026-08-01T22:10:38.000Z","value":85.25},{"time":"2026-08-01T22:15:38.000Z","value":84.77},{"time":"2026-08-01T22:20:38.000Z","value":85.02},{"time":"2026-08-01T22:25:38.000Z","value":85.02},{"time":"2026-08-01T22:30:38.000Z","value":85.63},{"time":"2026-08-01T22:35:38.000Z","value":85.21},{"time":"2026-08-01T22:40:38.000Z","value":84.8},{"time":"2026-08-01T22:45:38.000Z","value":84.74},{"time":"2026-08-01T22:50:38.000Z","value":84.95},{"time":"2026-08-01T22:55:38.000Z","value":85.37},{"time":"2026-08-01T23:00:38.000Z","value":85.03},{"time":"2026-08-01T23:05:38.000Z","value":85.35},{"time":"2026-08-01T23:10:38.000Z","value":84.63},{"time":"2026-08-01T23:15:38.000Z","value":85.12},{"time":"2026-08-01T23:20:38.000Z","value":84.61},{"time":"2026-08-01T23:25:38.000Z","value":84.7},{"time":"2026-08-01T23:30:38.000Z","value":85.07},{"time":"2026-08-01T23:35:38.000Z","value":84.6},{"time":"2026-08-01T23:40:38.000Z","value":84.57},{"time":"2026-08-01T23:45:38.000Z","value":85.04},{"time":"2026-08-01T23:50:38.000Z","value":85.27},{"time":"2026-08-01T23:55:38.000Z","value":84.97},{"time":"2026-08-02T00:00:38.000Z","value":84.74},{"time":"2026-08-02T00:05:38.000Z","value":85.25},{"time":"2026-08-02T00:10:38.000Z","value":84.99},{"time":"2026-08-02T00:15:00.213Z","value":85.44},{"time":"2026-08-02T00:20:38.000Z","value":85.37},{"time":"2026-08-02T00:25:38.000Z","value":84.79},{"time":"2026-08-02T00:30:38.000Z","value":85.5},{"time":"2026-08-02T00:35:38.000Z","value":85.34},{"time":"2026-08-02T00:40:38.000Z","value":85.4},{"time":"2026-08-02T00:45:38.000Z","value":84.68},{"time":"2026-08-02T00:50:38.000Z","value":84.79},{"time":"2026-08-02T00:55:38.000Z","value":85.65},{"time":"2026-08-02T01:00:38.000Z","value":85.22},{"time":"2026-08-02T01:05:38.000Z","value":85.66},{"time":"2026-08-02T01:10:38.000Z","value":85.33},{"time":"2026-08-02T01:15:38.000Z","value":84.95},{"time":"2026-08-02T01:20:38.000Z","value":85.42},{"time":"2026-08-02T01:25:38.000Z","value":85.74},{"time":"2026-08-02T01:30:38.000Z","value":85.68},{"time":"2026-08-02T01:35:38.000Z","value":85.8},{"time":"2026-08-02T01:40:38.000Z","value":85.59},{"time":"2026-08-02T01:45:38.000Z","value":85.73},{"time":"2026-08-02T01:50:38.000Z","value":85.75},{"time":"2026-08-02T01:55:38.000Z","value":85.39},{"time":"2026-08-02T02:00:38.000Z","value":85.3},{"time":"2026-08-02T02:05:38.000Z","value":85.98},{"time":"2026-08-02T02:10:38.000Z","value":86.01},{"time":"2026-08-02T02:15:38.000Z","value":85.37},{"time":"2026-08-02T02:20:38.000Z","value":85.19},{"time":"2026-08-02T02:25:38.000Z","value":85.85},{"time":"2026-08-02T02:30:38.000Z","value":85.48},{"time":"2026-08-02T02:35:38.000Z","value":85.41},{"time":"2026-08-02T02:40:38.000Z","value":85.59},{"time":"2026-08-02T02:45:38.000Z","value":85.52},{"time":"2026-08-02T02:50:38.000Z","value":86.11},{"time":"2026-08-02T02:55:38.000Z","value":85.64},{"time":"2026-08-02T03:00:38.000Z","value":85.72},{"time":"2026-08-02T03:05:38.000Z","value":86.38},{"time":"2026-08-02T03:10:38.000Z","value":86.24},{"time":"2026-08-02T03:15:38.000Z","value":86.45},{"time":"2026-08-02T03:20:38.000Z","value":86.01},{"time":"2026-08-02T03:25:38.000Z","value":85.68},{"time":"2026-08-02T03:30:38.000Z","value":86.1},{"time":"2026-08-02T03:35:38.000Z","value":86.6},{"time":"2026-08-02T03:40:38.000Z","value":86.17},{"time":"2026-08-02T03:45:38.000Z","value":86.73},{"time":"2026-08-02T03:50:38.000Z","value":86.47},{"time":"2026-08-02T03:55:38.000Z","value":86.36},{"time":"2026-08-02T04:00:38.000Z","value":86.64},{"time":"2026-08-02T04:05:38.000Z","value":86.18},{"time":"2026-08-02T04:10:38.000Z","value":86.76},{"time":"2026-08-02T04:15:38.000Z","value":87.05},{"time":"2026-08-02T04:20:38.000Z","value":86.66},{"time":"2026-08-02T04:25:38.000Z","value":86.81},{"time":"2026-08-02T04:30:38.000Z","value":86.52},{"time":"2026-08-02T04:35:38.000Z","value":86.47},{"time":"2026-08-02T04:40:38.000Z","value":86.89},{"time":"2026-08-02T04:45:38.000Z","value":87.34},{"time":"2026-08-02T04:50:38.000Z","value":87.13},{"time":"2026-08-02T04:55:38.000Z","value":86.57},{"time":"2026-08-02T05:00:38.000Z","value":87.27},{"time":"2026-08-02T05:05:38.000Z","value":87},{"time":"2026-08-02T05:10:38.000Z","value":87.35},{"time":"2026-08-02T05:15:38.000Z","value":87.3},{"time":"2026-08-02T05:20:38.000Z","value":87.31},{"time":"2026-08-02T05:25:38.000Z","value":87.76},{"time":"2026-08-02T05:30:38.000Z","value":87.69},{"time":"2026-08-02T05:35:38.000Z","value":87},{"time":"2026-08-02T05:40:38.000Z","value":87.4},{"time":"2026-08-02T05:45:38.000Z","value":86.98},{"time":"2026-08-02T05:50:38.000Z","value":87.44},{"time":"2026-08-02T05:55:38.000Z","value":87.77},{"time":"2026-08-02T06:00:38.000Z","value":87.32},{"time":"2026-08-02T06:05:38.000Z","value":88.02},{"time":"2026-08-02T06:10:38.000Z","value":88.01},{"time":"2026-08-02T06:15:38.000Z","value":88.04},{"time":"2026-08-02T06:20:38.000Z","value":87.78},{"time":"2026-08-02T06:25:38.000Z","value":87.53},{"time":"2026-08-02T06:30:38.000Z","value":87.62},{"time":"2026-08-02T06:35:38.000Z","value":88.02},{"time":"2026-08-02T06:40:36.432Z","value":87.6},{"time":"2026-08-02T06:45:38.000Z","value":88.33},{"time":"2026-08-02T06:50:38.000Z","value":87.73},{"time":"2026-08-02T06:55:38.000Z","value":87.72},{"time":"2026-08-02T07:00:38.000Z","value":88.25},{"time":"2026-08-02T07:05:38.000Z","value":88.57},{"time":"2026-08-02T07:10:38.000Z","value":88.66},{"time":"2026-08-02T07:15:38.000Z","value":88.88},{"time":"2026-08-02T07:20:38.000Z","value":88.19},{"time":"2026-08-02T07:25:38.000Z","value":88.98},{"time":"2026-08-02T07:30:38.000Z","value":88.15},{"time":"2026-08-02T07:35:38.000Z","value":88.85},{"time":"2026-08-02T07:40:45.000Z","value":88.69},{"time":"2026-08-02T07:45:45.000Z","value":88.49},{"time":"2026-08-02T07:50:45.000Z","value":88.28},{"time":"2026-08-02T07:55:45.000Z","value":88.58},{"time":"2026-08-02T08:00:45.000Z","value":89.22},{"time":"2026-08-02T08:05:45.000Z","value":89.05},{"time":"2026-08-02T08:10:45.000Z","value":88.96},{"time":"2026-08-02T08:15:45.000Z","value":88.64},{"time":"2026-08-02T08:20:45.000Z","value":89.06},{"time":"2026-08-02T08:25:45.000Z","value":88.92},{"time":"2026-08-02T08:30:45.000Z","value":88.99},{"time":"2026-08-02T08:35:45.000Z","value":89.56},{"time":"2026-08-02T08:40:45.000Z","value":89.66},{"time":"2026-08-02T08:45:45.000Z","value":89},{"time":"2026-08-02T08:50:45.000Z","value":89.56},{"time":"2026-08-02T08:55:45.000Z","value":89.15},{"time":"2026-08-02T09:00:45.000Z","value":89.49},{"time":"2026-08-02T09:05:45.000Z","value":89.45},{"time":"2026-08-02T09:10:45.000Z","value":89},{"time":"2026-08-02T09:15:45.000Z","value":89.19},{"time":"2026-08-02T09:20:45.000Z","value":90.01},{"time":"2026-08-02T09:25:45.000Z","value":89.59},{"time":"2026-08-02T09:30:45.000Z","value":89.67},{"time":"2026-08-02T09:35:45.000Z","value":89.78},{"time":"2026-08-02T09:40:45.000Z","value":90.05},{"time":"2026-08-02T09:45:45.000Z","value":90.28},{"time":"2026-08-02T09:50:45.000Z","value":89.74},{"time":"2026-08-02T09:55:45.000Z","value":89.84},{"time":"2026-08-02T10:00:45.000Z","value":90.18},{"time":"2026-08-02T10:05:45.000Z","value":89.62},{"time":"2026-08-02T10:10:45.000Z","value":90.1},{"time":"2026-08-02T10:15:45.000Z","value":89.88},{"time":"2026-08-02T10:20:45.000Z","value":90.12},{"time":"2026-08-02T10:25:45.000Z","value":89.49},{"time":"2026-08-02T10:30:45.000Z","value":89.81},{"time":"2026-08-02T10:35:45.000Z","value":89.53},{"time":"2026-08-02T10:40:45.000Z","value":89.57},{"time":"2026-08-02T10:45:45.000Z","value":89.78},{"time":"2026-08-02T10:50:45.000Z","value":90.12},{"time":"2026-08-02T10:55:45.000Z","value":90.46},{"time":"2026-08-02T11:00:45.000Z","value":90.62},{"time":"2026-08-02T11:05:33.284Z","value":90.41},{"time":"2026-08-02T11:10:45.000Z","value":89.96},{"time":"2026-08-02T11:15:45.000Z","value":90.4},{"time":"2026-08-02T11:20:45.000Z","value":90.2},{"time":"2026-08-02T11:25:45.000Z","value":90.4},{"time":"2026-08-02T11:30:45.000Z","value":90.76},{"time":"2026-08-02T11:35:45.000Z","value":90.28},{"time":"2026-08-02T11:40:45.000Z","value":89.92},{"time":"2026-08-02T11:45:45.000Z","value":90.19},{"time":"2026-08-02T11:50:45.000Z","value":90.56},{"time":"2026-08-02T11:55:45.000Z","value":90.35},{"time":"2026-08-02T12:00:45.000Z","value":90.67},{"time":"2026-08-02T12:05:45.000Z","value":90.11},{"time":"2026-08-02T12:10:45.000Z","value":90.68},{"time":"2026-08-02T12:15:45.000Z","value":90.4},{"time":"2026-08-02T12:20:45.000Z","value":90.06},{"time":"2026-08-02T12:25:45.000Z","value":90.07},{"time":"2026-08-02T12:30:45.000Z","value":90.68},{"time":"2026-08-02T12:35:45.000Z","value":90.76},{"time":"2026-08-02T12:40:45.000Z","value":90.74},{"time":"2026-08-02T12:45:45.000Z","value":90.79},{"time":"2026-08-02T12:50:45.000Z","value":90.26},{"time":"2026-08-02T12:55:45.000Z","value":90.46},{"time":"2026-08-02T13:00:45.000Z","value":90.15},{"time":"2026-08-02T13:05:45.000Z","value":90.65},{"time":"2026-08-02T13:10:45.000Z","value":90.67},{"time":"2026-08-02T13:15:45.000Z","value":89.98},{"time":"2026-08-02T13:20:45.000Z","value":90.41},{"time":"2026-08-02T13:25:45.000Z","value":90.18},{"time":"2026-08-02T13:30:45.000Z","value":90.51},{"time":"2026-08-02T13:35:45.000Z","value":90.28},{"time":"2026-08-02T13:40:45.000Z","value":89.83},{"time":"2026-08-02T13:45:45.000Z","value":90.12},{"time":"2026-08-02T13:50:45.000Z","value":90.12},{"time":"2026-08-02T13:55:45.000Z","value":90.6},{"time":"2026-08-02T14:00:45.000Z","value":90.42},{"time":"2026-08-02T14:05:45.000Z","value":89.67},{"time":"2026-08-02T14:10:45.000Z","value":90.5},{"time":"2026-08-02T14:15:45.000Z","value":90.21},{"time":"2026-08-02T14:20:45.000Z","value":90.28},{"time":"2026-08-02T14:25:45.000Z","value":89.71},{"time":"2026-08-02T14:30:45.000Z","value":89.7},{"time":"2026-08-02T14:35:45.000Z","value":90.24},{"time":"2026-08-02T14:37:36.854Z","value":89.52}]},{"ticker":"HABD","name":"West Chepe Haberdashery","sector":"Smallwares","influence":"String, cloth, patterns, leads & name tags","price":54.55,"open":56.49,"previousClose":54.84,"change":-0.29,"changePercent":-0.53,"volume":98108,"high":56.75,"low":53.83,"history":[{"time":"2026-08-01T14:40:38.000Z","value":54.84},{"time":"2026-08-01T14:45:38.000Z","value":54.76},{"time":"2026-08-01T14:50:38.000Z","value":55.13},{"time":"2026-08-01T14:55:38.000Z","value":54.92},{"time":"2026-08-01T15:00:38.000Z","value":55.23},{"time":"2026-08-01T15:05:38.000Z","value":54.83},{"time":"2026-08-01T15:10:38.000Z","value":55.07},{"time":"2026-08-01T15:15:38.000Z","value":55.23},{"time":"2026-08-01T15:20:38.000Z","value":55.04},{"time":"2026-08-01T15:25:38.000Z","value":55.23},{"time":"2026-08-01T15:30:38.000Z","value":55.41},{"time":"2026-08-01T15:35:38.000Z","value":55.39},{"time":"2026-08-01T15:40:38.000Z","value":55.18},{"time":"2026-08-01T15:45:38.000Z","value":55.1},{"time":"2026-08-01T15:50:38.000Z","value":55.1},{"time":"2026-08-01T15:55:38.000Z","value":55.22},{"time":"2026-08-01T16:00:38.000Z","value":55.09},{"time":"2026-08-01T16:05:38.000Z","value":55.27},{"time":"2026-08-01T16:10:38.000Z","value":55.22},{"time":"2026-08-01T16:15:38.000Z","value":55.39},{"time":"2026-08-01T16:20:38.000Z","value":55.47},{"time":"2026-08-01T16:25:38.000Z","value":55.25},{"time":"2026-08-01T16:30:38.000Z","value":55.68},{"time":"2026-08-01T16:35:38.741Z","value":55.67},{"time":"2026-08-01T16:40:38.000Z","value":55.64},{"time":"2026-08-01T16:45:38.000Z","value":55.49},{"time":"2026-08-01T16:50:38.000Z","value":55.77},{"time":"2026-08-01T16:55:38.000Z","value":55.66},{"time":"2026-08-01T17:00:38.000Z","value":55.75},{"time":"2026-08-01T17:05:38.000Z","value":55.72},{"time":"2026-08-01T17:10:38.000Z","value":55.4},{"time":"2026-08-01T17:15:38.000Z","value":55.63},{"time":"2026-08-01T17:20:38.000Z","value":55.61},{"time":"2026-08-01T17:25:38.000Z","value":55.45},{"time":"2026-08-01T17:30:38.000Z","value":55.83},{"time":"2026-08-01T17:35:38.000Z","value":55.5},{"time":"2026-08-01T17:40:38.000Z","value":55.94},{"time":"2026-08-01T17:45:38.000Z","value":55.81},{"time":"2026-08-01T17:50:38.000Z","value":55.98},{"time":"2026-08-01T17:55:38.000Z","value":55.75},{"time":"2026-08-01T18:00:38.000Z","value":55.8},{"time":"2026-08-01T18:05:38.000Z","value":55.69},{"time":"2026-08-01T18:10:38.000Z","value":55.65},{"time":"2026-08-01T18:15:38.000Z","value":55.91},{"time":"2026-08-01T18:20:38.000Z","value":55.67},{"time":"2026-08-01T18:25:38.000Z","value":56.09},{"time":"2026-08-01T18:30:38.000Z","value":55.7},{"time":"2026-08-01T18:35:38.000Z","value":55.81},{"time":"2026-08-01T18:40:38.000Z","value":55.95},{"time":"2026-08-01T18:45:38.000Z","value":56.03},{"time":"2026-08-01T18:50:38.000Z","value":56.25},{"time":"2026-08-01T18:55:38.000Z","value":56.16},{"time":"2026-08-01T19:00:38.000Z","value":56.16},{"time":"2026-08-01T19:05:38.000Z","value":56.33},{"time":"2026-08-01T19:10:38.000Z","value":56.02},{"time":"2026-08-01T19:15:38.000Z","value":56.3},{"time":"2026-08-01T19:20:38.000Z","value":56.28},{"time":"2026-08-01T19:25:38.000Z","value":56.33},{"time":"2026-08-01T19:30:38.000Z","value":56.22},{"time":"2026-08-01T19:35:38.000Z","value":56.02},{"time":"2026-08-01T19:40:38.000Z","value":56.47},{"time":"2026-08-01T19:45:38.000Z","value":56.48},{"time":"2026-08-01T19:50:38.000Z","value":56.06},{"time":"2026-08-01T19:55:38.000Z","value":56.27},{"time":"2026-08-01T20:00:38.000Z","value":56.42},{"time":"2026-08-01T20:05:38.000Z","value":56.27},{"time":"2026-08-01T20:10:38.000Z","value":56.11},{"time":"2026-08-01T20:15:38.000Z","value":56.39},{"time":"2026-08-01T20:20:38.000Z","value":56.43},{"time":"2026-08-01T20:25:38.000Z","value":56.22},{"time":"2026-08-01T20:30:38.000Z","value":56.13},{"time":"2026-08-01T20:35:38.000Z","value":56.17},{"time":"2026-08-01T20:40:38.000Z","value":56.59},{"time":"2026-08-01T20:45:38.000Z","value":56.21},{"time":"2026-08-01T20:50:38.000Z","value":56.54},{"time":"2026-08-01T20:55:38.000Z","value":56.26},{"time":"2026-08-01T21:00:38.000Z","value":56.33},{"time":"2026-08-01T21:05:38.000Z","value":56.59},{"time":"2026-08-01T21:10:38.000Z","value":56.67},{"time":"2026-08-01T21:15:38.000Z","value":56.34},{"time":"2026-08-01T21:20:38.000Z","value":56.49},{"time":"2026-08-01T21:25:38.000Z","value":56.59},{"time":"2026-08-01T21:30:38.000Z","value":56.37},{"time":"2026-08-01T21:35:38.000Z","value":56.35},{"time":"2026-08-01T21:40:38.000Z","value":56.55},{"time":"2026-08-01T21:45:38.000Z","value":56.64},{"time":"2026-08-01T21:50:38.000Z","value":56.72},{"time":"2026-08-01T21:55:38.000Z","value":56.72},{"time":"2026-08-01T22:00:38.000Z","value":56.39},{"time":"2026-08-01T22:05:38.000Z","value":56.69},{"time":"2026-08-01T22:10:38.000Z","value":56.75},{"time":"2026-08-01T22:15:38.000Z","value":56.52},{"time":"2026-08-01T22:20:38.000Z","value":56.63},{"time":"2026-08-01T22:25:38.000Z","value":56.6},{"time":"2026-08-01T22:30:38.000Z","value":56.64},{"time":"2026-08-01T22:35:38.000Z","value":56.65},{"time":"2026-08-01T22:40:38.000Z","value":56.47},{"time":"2026-08-01T22:45:38.000Z","value":56.67},{"time":"2026-08-01T22:50:38.000Z","value":56.57},{"time":"2026-08-01T22:55:38.000Z","value":56.5},{"time":"2026-08-01T23:00:38.000Z","value":56.28},{"time":"2026-08-01T23:05:38.000Z","value":56.32},{"time":"2026-08-01T23:10:38.000Z","value":56.28},{"time":"2026-08-01T23:15:38.000Z","value":56.67},{"time":"2026-08-01T23:20:38.000Z","value":56.67},{"time":"2026-08-01T23:25:38.000Z","value":56.73},{"time":"2026-08-01T23:30:38.000Z","value":56.55},{"time":"2026-08-01T23:35:38.000Z","value":56.42},{"time":"2026-08-01T23:40:38.000Z","value":56.27},{"time":"2026-08-01T23:45:38.000Z","value":56.56},{"time":"2026-08-01T23:50:38.000Z","value":56.24},{"time":"2026-08-01T23:55:38.000Z","value":56.25},{"time":"2026-08-02T00:00:38.000Z","value":56.49},{"time":"2026-08-02T00:05:38.000Z","value":56.41},{"time":"2026-08-02T00:10:38.000Z","value":56.47},{"time":"2026-08-02T00:15:00.213Z","value":56.25},{"time":"2026-08-02T00:20:38.000Z","value":56.58},{"time":"2026-08-02T00:25:38.000Z","value":56.22},{"time":"2026-08-02T00:30:38.000Z","value":56.36},{"time":"2026-08-02T00:35:38.000Z","value":56.37},{"time":"2026-08-02T00:40:38.000Z","value":56.57},{"time":"2026-08-02T00:45:38.000Z","value":56.24},{"time":"2026-08-02T00:50:38.000Z","value":56.25},{"time":"2026-08-02T00:55:38.000Z","value":56.09},{"time":"2026-08-02T01:00:38.000Z","value":56.39},{"time":"2026-08-02T01:05:38.000Z","value":56.16},{"time":"2026-08-02T01:10:38.000Z","value":56.52},{"time":"2026-08-02T01:15:38.000Z","value":56.3},{"time":"2026-08-02T01:20:38.000Z","value":56.14},{"time":"2026-08-02T01:25:38.000Z","value":56.16},{"time":"2026-08-02T01:30:38.000Z","value":56.36},{"time":"2026-08-02T01:35:38.000Z","value":56.2},{"time":"2026-08-02T01:40:38.000Z","value":56.31},{"time":"2026-08-02T01:45:38.000Z","value":56.24},{"time":"2026-08-02T01:50:38.000Z","value":55.9},{"time":"2026-08-02T01:55:38.000Z","value":56.24},{"time":"2026-08-02T02:00:38.000Z","value":56.27},{"time":"2026-08-02T02:05:38.000Z","value":55.85},{"time":"2026-08-02T02:10:38.000Z","value":56.22},{"time":"2026-08-02T02:15:38.000Z","value":55.87},{"time":"2026-08-02T02:20:38.000Z","value":56.03},{"time":"2026-08-02T02:25:38.000Z","value":55.88},{"time":"2026-08-02T02:30:38.000Z","value":55.74},{"time":"2026-08-02T02:35:38.000Z","value":55.92},{"time":"2026-08-02T02:40:38.000Z","value":56.17},{"time":"2026-08-02T02:45:38.000Z","value":56.05},{"time":"2026-08-02T02:50:38.000Z","value":56.07},{"time":"2026-08-02T02:55:38.000Z","value":55.63},{"time":"2026-08-02T03:00:38.000Z","value":55.93},{"time":"2026-08-02T03:05:38.000Z","value":56.09},{"time":"2026-08-02T03:10:38.000Z","value":55.76},{"time":"2026-08-02T03:15:38.000Z","value":56.04},{"time":"2026-08-02T03:20:38.000Z","value":55.97},{"time":"2026-08-02T03:25:38.000Z","value":55.98},{"time":"2026-08-02T03:30:38.000Z","value":55.77},{"time":"2026-08-02T03:35:38.000Z","value":55.8},{"time":"2026-08-02T03:40:38.000Z","value":55.59},{"time":"2026-08-02T03:45:38.000Z","value":55.68},{"time":"2026-08-02T03:50:38.000Z","value":55.83},{"time":"2026-08-02T03:55:38.000Z","value":55.35},{"time":"2026-08-02T04:00:38.000Z","value":55.42},{"time":"2026-08-02T04:05:38.000Z","value":55.73},{"time":"2026-08-02T04:10:38.000Z","value":55.67},{"time":"2026-08-02T04:15:38.000Z","value":55.48},{"time":"2026-08-02T04:20:38.000Z","value":55.38},{"time":"2026-08-02T04:25:38.000Z","value":55.28},{"time":"2026-08-02T04:30:38.000Z","value":55.31},{"time":"2026-08-02T04:35:38.000Z","value":55.25},{"time":"2026-08-02T04:40:38.000Z","value":55.46},{"time":"2026-08-02T04:45:38.000Z","value":55.35},{"time":"2026-08-02T04:50:38.000Z","value":55.23},{"time":"2026-08-02T04:55:38.000Z","value":55.39},{"time":"2026-08-02T05:00:38.000Z","value":55.17},{"time":"2026-08-02T05:05:38.000Z","value":55.37},{"time":"2026-08-02T05:10:38.000Z","value":54.95},{"time":"2026-08-02T05:15:38.000Z","value":55.21},{"time":"2026-08-02T05:20:38.000Z","value":55.4},{"time":"2026-08-02T05:25:38.000Z","value":55.22},{"time":"2026-08-02T05:30:38.000Z","value":55.31},{"time":"2026-08-02T05:35:38.000Z","value":54.98},{"time":"2026-08-02T05:40:38.000Z","value":55.04},{"time":"2026-08-02T05:45:38.000Z","value":55.17},{"time":"2026-08-02T05:50:38.000Z","value":54.86},{"time":"2026-08-02T05:55:38.000Z","value":54.93},{"time":"2026-08-02T06:00:38.000Z","value":54.9},{"time":"2026-08-02T06:05:38.000Z","value":54.87},{"time":"2026-08-02T06:10:38.000Z","value":55.06},{"time":"2026-08-02T06:15:38.000Z","value":54.99},{"time":"2026-08-02T06:20:38.000Z","value":54.99},{"time":"2026-08-02T06:25:38.000Z","value":55.01},{"time":"2026-08-02T06:30:38.000Z","value":54.74},{"time":"2026-08-02T06:35:38.000Z","value":54.95},{"time":"2026-08-02T06:40:36.432Z","value":54.98},{"time":"2026-08-02T06:45:38.000Z","value":54.65},{"time":"2026-08-02T06:50:38.000Z","value":54.74},{"time":"2026-08-02T06:55:38.000Z","value":54.87},{"time":"2026-08-02T07:00:38.000Z","value":54.47},{"time":"2026-08-02T07:05:38.000Z","value":54.89},{"time":"2026-08-02T07:10:38.000Z","value":54.39},{"time":"2026-08-02T07:15:38.000Z","value":54.73},{"time":"2026-08-02T07:20:38.000Z","value":54.57},{"time":"2026-08-02T07:25:38.000Z","value":54.39},{"time":"2026-08-02T07:30:38.000Z","value":54.61},{"time":"2026-08-02T07:35:38.000Z","value":54.59},{"time":"2026-08-02T07:40:45.000Z","value":54.31},{"time":"2026-08-02T07:45:45.000Z","value":54.45},{"time":"2026-08-02T07:50:45.000Z","value":54.45},{"time":"2026-08-02T07:55:45.000Z","value":54.48},{"time":"2026-08-02T08:00:45.000Z","value":54.66},{"time":"2026-08-02T08:05:45.000Z","value":54.14},{"time":"2026-08-02T08:10:45.000Z","value":54.21},{"time":"2026-08-02T08:15:45.000Z","value":54.42},{"time":"2026-08-02T08:20:45.000Z","value":54.28},{"time":"2026-08-02T08:25:45.000Z","value":54.56},{"time":"2026-08-02T08:30:45.000Z","value":54.19},{"time":"2026-08-02T08:35:45.000Z","value":54.44},{"time":"2026-08-02T08:40:45.000Z","value":54.21},{"time":"2026-08-02T08:45:45.000Z","value":54.22},{"time":"2026-08-02T08:50:45.000Z","value":54.49},{"time":"2026-08-02T08:55:45.000Z","value":54.03},{"time":"2026-08-02T09:00:45.000Z","value":54.34},{"time":"2026-08-02T09:05:45.000Z","value":54.13},{"time":"2026-08-02T09:10:45.000Z","value":54.16},{"time":"2026-08-02T09:15:45.000Z","value":54.27},{"time":"2026-08-02T09:20:45.000Z","value":54.38},{"time":"2026-08-02T09:25:45.000Z","value":54.17},{"time":"2026-08-02T09:30:45.000Z","value":54},{"time":"2026-08-02T09:35:45.000Z","value":53.96},{"time":"2026-08-02T09:40:45.000Z","value":54.26},{"time":"2026-08-02T09:45:45.000Z","value":54.19},{"time":"2026-08-02T09:50:45.000Z","value":53.88},{"time":"2026-08-02T09:55:45.000Z","value":54.3},{"time":"2026-08-02T10:00:45.000Z","value":54.2},{"time":"2026-08-02T10:05:45.000Z","value":53.98},{"time":"2026-08-02T10:10:45.000Z","value":54.08},{"time":"2026-08-02T10:15:45.000Z","value":53.97},{"time":"2026-08-02T10:20:45.000Z","value":53.91},{"time":"2026-08-02T10:25:45.000Z","value":54.31},{"time":"2026-08-02T10:30:45.000Z","value":54.29},{"time":"2026-08-02T10:35:45.000Z","value":54.21},{"time":"2026-08-02T10:40:45.000Z","value":53.93},{"time":"2026-08-02T10:45:45.000Z","value":54.05},{"time":"2026-08-02T10:50:45.000Z","value":54.22},{"time":"2026-08-02T10:55:45.000Z","value":54.08},{"time":"2026-08-02T11:00:45.000Z","value":54.15},{"time":"2026-08-02T11:05:33.284Z","value":54.12},{"time":"2026-08-02T11:10:45.000Z","value":53.9},{"time":"2026-08-02T11:15:45.000Z","value":54.14},{"time":"2026-08-02T11:20:45.000Z","value":53.83},{"time":"2026-08-02T11:25:45.000Z","value":54.15},{"time":"2026-08-02T11:30:45.000Z","value":54},{"time":"2026-08-02T11:35:45.000Z","value":53.88},{"time":"2026-08-02T11:40:45.000Z","value":54.09},{"time":"2026-08-02T11:45:45.000Z","value":54.3},{"time":"2026-08-02T11:50:45.000Z","value":54.06},{"time":"2026-08-02T11:55:45.000Z","value":54.33},{"time":"2026-08-02T12:00:45.000Z","value":54.2},{"time":"2026-08-02T12:05:45.000Z","value":54.19},{"time":"2026-08-02T12:10:45.000Z","value":54.27},{"time":"2026-08-02T12:15:45.000Z","value":54.07},{"time":"2026-08-02T12:20:45.000Z","value":54.11},{"time":"2026-08-02T12:25:45.000Z","value":54.25},{"time":"2026-08-02T12:30:45.000Z","value":54.32},{"time":"2026-08-02T12:35:45.000Z","value":54.29},{"time":"2026-08-02T12:40:45.000Z","value":54.23},{"time":"2026-08-02T12:45:45.000Z","value":54.08},{"time":"2026-08-02T12:50:45.000Z","value":54.32},{"time":"2026-08-02T12:55:45.000Z","value":54.1},{"time":"2026-08-02T13:00:45.000Z","value":54.21},{"time":"2026-08-02T13:05:45.000Z","value":53.97},{"time":"2026-08-02T13:10:45.000Z","value":54.32},{"time":"2026-08-02T13:15:45.000Z","value":54.41},{"time":"2026-08-02T13:20:45.000Z","value":54.42},{"time":"2026-08-02T13:25:45.000Z","value":54.22},{"time":"2026-08-02T13:30:45.000Z","value":54.02},{"time":"2026-08-02T13:35:45.000Z","value":54.12},{"time":"2026-08-02T13:40:45.000Z","value":54.5},{"time":"2026-08-02T13:45:45.000Z","value":54.2},{"time":"2026-08-02T13:50:45.000Z","value":54.56},{"time":"2026-08-02T13:55:45.000Z","value":54.58},{"time":"2026-08-02T14:00:45.000Z","value":54.43},{"time":"2026-08-02T14:05:45.000Z","value":54.18},{"time":"2026-08-02T14:10:45.000Z","value":54.31},{"time":"2026-08-02T14:15:45.000Z","value":54.25},{"time":"2026-08-02T14:20:45.000Z","value":54.59},{"time":"2026-08-02T14:25:45.000Z","value":54.53},{"time":"2026-08-02T14:30:45.000Z","value":54.49},{"time":"2026-08-02T14:35:45.000Z","value":54.29},{"time":"2026-08-02T14:37:36.854Z","value":54.55}]},{"ticker":"HORN","name":"London Bridge Horners","sector":"Animal Wares","influence":"Horn, bone, scutes, shells, teeth & trophies","price":72.05,"open":73.56,"previousClose":73.38,"change":-1.33,"changePercent":-1.81,"volume":170643,"high":74.97,"low":69.49,"history":[{"time":"2026-08-01T14:40:38.000Z","value":73.38},{"time":"2026-08-01T14:45:38.000Z","value":72.48},{"time":"2026-08-01T14:50:38.000Z","value":72.89},{"time":"2026-08-01T14:55:38.000Z","value":72.68},{"time":"2026-08-01T15:00:38.000Z","value":72.76},{"time":"2026-08-01T15:05:38.000Z","value":73.1},{"time":"2026-08-01T15:10:38.000Z","value":73.41},{"time":"2026-08-01T15:15:38.000Z","value":73.36},{"time":"2026-08-01T15:20:38.000Z","value":73.71},{"time":"2026-08-01T15:25:38.000Z","value":73.48},{"time":"2026-08-01T15:30:38.000Z","value":73.01},{"time":"2026-08-01T15:35:38.000Z","value":73.26},{"time":"2026-08-01T15:40:38.000Z","value":73.33},{"time":"2026-08-01T15:45:38.000Z","value":73.89},{"time":"2026-08-01T15:50:38.000Z","value":73.88},{"time":"2026-08-01T15:55:38.000Z","value":73.81},{"time":"2026-08-01T16:00:38.000Z","value":73.4},{"time":"2026-08-01T16:05:38.000Z","value":73.52},{"time":"2026-08-01T16:10:38.000Z","value":73.75},{"time":"2026-08-01T16:15:38.000Z","value":73.61},{"time":"2026-08-01T16:20:38.000Z","value":73.59},{"time":"2026-08-01T16:25:38.000Z","value":73.61},{"time":"2026-08-01T16:30:38.000Z","value":73.71},{"time":"2026-08-01T16:35:38.741Z","value":73.45},{"time":"2026-08-01T16:40:38.000Z","value":73.5},{"time":"2026-08-01T16:45:38.000Z","value":74.07},{"time":"2026-08-01T16:50:38.000Z","value":74.43},{"time":"2026-08-01T16:55:38.000Z","value":73.6},{"time":"2026-08-01T17:00:38.000Z","value":74.44},{"time":"2026-08-01T17:05:38.000Z","value":73.69},{"time":"2026-08-01T17:10:38.000Z","value":73.63},{"time":"2026-08-01T17:15:38.000Z","value":74.12},{"time":"2026-08-01T17:20:38.000Z","value":73.63},{"time":"2026-08-01T17:25:38.000Z","value":74.08},{"time":"2026-08-01T17:30:38.000Z","value":73.75},{"time":"2026-08-01T17:35:38.000Z","value":74.27},{"time":"2026-08-01T17:40:38.000Z","value":74.56},{"time":"2026-08-01T17:45:38.000Z","value":73.85},{"time":"2026-08-01T17:50:38.000Z","value":74.37},{"time":"2026-08-01T17:55:38.000Z","value":74.34},{"time":"2026-08-01T18:00:38.000Z","value":73.9},{"time":"2026-08-01T18:05:38.000Z","value":74.29},{"time":"2026-08-01T18:10:38.000Z","value":74.31},{"time":"2026-08-01T18:15:38.000Z","value":74.45},{"time":"2026-08-01T18:20:38.000Z","value":73.94},{"time":"2026-08-01T18:25:38.000Z","value":74.9},{"time":"2026-08-01T18:30:38.000Z","value":74.75},{"time":"2026-08-01T18:35:38.000Z","value":74.79},{"time":"2026-08-01T18:40:38.000Z","value":74.69},{"time":"2026-08-01T18:45:38.000Z","value":74.89},{"time":"2026-08-01T18:50:38.000Z","value":74.45},{"time":"2026-08-01T18:55:38.000Z","value":74.96},{"time":"2026-08-01T19:00:38.000Z","value":74.2},{"time":"2026-08-01T19:05:38.000Z","value":74.18},{"time":"2026-08-01T19:10:38.000Z","value":74.34},{"time":"2026-08-01T19:15:38.000Z","value":74.22},{"time":"2026-08-01T19:20:38.000Z","value":74.89},{"time":"2026-08-01T19:25:38.000Z","value":74.07},{"time":"2026-08-01T19:30:38.000Z","value":74.08},{"time":"2026-08-01T19:35:38.000Z","value":74.7},{"time":"2026-08-01T19:40:38.000Z","value":74.37},{"time":"2026-08-01T19:45:38.000Z","value":74.22},{"time":"2026-08-01T19:50:38.000Z","value":74.97},{"time":"2026-08-01T19:55:38.000Z","value":74.77},{"time":"2026-08-01T20:00:38.000Z","value":74.33},{"time":"2026-08-01T20:05:38.000Z","value":74.41},{"time":"2026-08-01T20:10:38.000Z","value":74.93},{"time":"2026-08-01T20:15:38.000Z","value":74.2},{"time":"2026-08-01T20:20:38.000Z","value":74.21},{"time":"2026-08-01T20:25:38.000Z","value":74.93},{"time":"2026-08-01T20:30:38.000Z","value":74.13},{"time":"2026-08-01T20:35:38.000Z","value":74.1},{"time":"2026-08-01T20:40:38.000Z","value":74.14},{"time":"2026-08-01T20:45:38.000Z","value":74.73},{"time":"2026-08-01T20:50:38.000Z","value":74.36},{"time":"2026-08-01T20:55:38.000Z","value":74.53},{"time":"2026-08-01T21:00:38.000Z","value":74.2},{"time":"2026-08-01T21:05:38.000Z","value":74.5},{"time":"2026-08-01T21:10:38.000Z","value":74.75},{"time":"2026-08-01T21:15:38.000Z","value":74.06},{"time":"2026-08-01T21:20:38.000Z","value":74.3},{"time":"2026-08-01T21:25:38.000Z","value":74.06},{"time":"2026-08-01T21:30:38.000Z","value":74.35},{"time":"2026-08-01T21:35:38.000Z","value":74.39},{"time":"2026-08-01T21:40:38.000Z","value":74.6},{"time":"2026-08-01T21:45:38.000Z","value":74.2},{"time":"2026-08-01T21:50:38.000Z","value":74.72},{"time":"2026-08-01T21:55:38.000Z","value":74.42},{"time":"2026-08-01T22:00:38.000Z","value":74.01},{"time":"2026-08-01T22:05:38.000Z","value":73.68},{"time":"2026-08-01T22:10:38.000Z","value":74.61},{"time":"2026-08-01T22:15:38.000Z","value":74.1},{"time":"2026-08-01T22:20:38.000Z","value":74.08},{"time":"2026-08-01T22:25:38.000Z","value":74.29},{"time":"2026-08-01T22:30:38.000Z","value":73.68},{"time":"2026-08-01T22:35:38.000Z","value":74.17},{"time":"2026-08-01T22:40:38.000Z","value":74.34},{"time":"2026-08-01T22:45:38.000Z","value":74.25},{"time":"2026-08-01T22:50:38.000Z","value":74.24},{"time":"2026-08-01T22:55:38.000Z","value":73.92},{"time":"2026-08-01T23:00:38.000Z","value":73.4},{"time":"2026-08-01T23:05:38.000Z","value":73.43},{"time":"2026-08-01T23:10:38.000Z","value":73.44},{"time":"2026-08-01T23:15:38.000Z","value":73.79},{"time":"2026-08-01T23:20:38.000Z","value":73.82},{"time":"2026-08-01T23:25:38.000Z","value":73.61},{"time":"2026-08-01T23:30:38.000Z","value":74.04},{"time":"2026-08-01T23:35:38.000Z","value":73.74},{"time":"2026-08-01T23:40:38.000Z","value":73.32},{"time":"2026-08-01T23:45:38.000Z","value":73.45},{"time":"2026-08-01T23:50:38.000Z","value":72.93},{"time":"2026-08-01T23:55:38.000Z","value":73.21},{"time":"2026-08-02T00:00:38.000Z","value":73.56},{"time":"2026-08-02T00:05:38.000Z","value":72.9},{"time":"2026-08-02T00:10:38.000Z","value":73.46},{"time":"2026-08-02T00:15:00.213Z","value":73.19},{"time":"2026-08-02T00:20:38.000Z","value":72.89},{"time":"2026-08-02T00:25:38.000Z","value":73.36},{"time":"2026-08-02T00:30:38.000Z","value":73.09},{"time":"2026-08-02T00:35:38.000Z","value":73.31},{"time":"2026-08-02T00:40:38.000Z","value":73.3},{"time":"2026-08-02T00:45:38.000Z","value":72.87},{"time":"2026-08-02T00:50:38.000Z","value":72.85},{"time":"2026-08-02T00:55:38.000Z","value":73.05},{"time":"2026-08-02T01:00:38.000Z","value":72.29},{"time":"2026-08-02T01:05:38.000Z","value":72.33},{"time":"2026-08-02T01:10:38.000Z","value":72.49},{"time":"2026-08-02T01:15:38.000Z","value":73.11},{"time":"2026-08-02T01:20:38.000Z","value":72.12},{"time":"2026-08-02T01:25:38.000Z","value":72.79},{"time":"2026-08-02T01:30:38.000Z","value":72.39},{"time":"2026-08-02T01:35:38.000Z","value":72.68},{"time":"2026-08-02T01:40:38.000Z","value":71.95},{"time":"2026-08-02T01:45:38.000Z","value":72.11},{"time":"2026-08-02T01:50:38.000Z","value":72.06},{"time":"2026-08-02T01:55:38.000Z","value":72.24},{"time":"2026-08-02T02:00:38.000Z","value":72.1},{"time":"2026-08-02T02:05:38.000Z","value":72.08},{"time":"2026-08-02T02:10:38.000Z","value":71.94},{"time":"2026-08-02T02:15:38.000Z","value":71.81},{"time":"2026-08-02T02:20:38.000Z","value":71.92},{"time":"2026-08-02T02:25:38.000Z","value":72.44},{"time":"2026-08-02T02:30:38.000Z","value":71.83},{"time":"2026-08-02T02:35:38.000Z","value":72.24},{"time":"2026-08-02T02:40:38.000Z","value":71.47},{"time":"2026-08-02T02:45:38.000Z","value":71.33},{"time":"2026-08-02T02:50:38.000Z","value":71.34},{"time":"2026-08-02T02:55:38.000Z","value":71.58},{"time":"2026-08-02T03:00:38.000Z","value":71.18},{"time":"2026-08-02T03:05:38.000Z","value":71.39},{"time":"2026-08-02T03:10:38.000Z","value":71.82},{"time":"2026-08-02T03:15:38.000Z","value":71.93},{"time":"2026-08-02T03:20:38.000Z","value":71.38},{"time":"2026-08-02T03:25:38.000Z","value":71.79},{"time":"2026-08-02T03:30:38.000Z","value":71.26},{"time":"2026-08-02T03:35:38.000Z","value":71.03},{"time":"2026-08-02T03:40:38.000Z","value":71.66},{"time":"2026-08-02T03:45:38.000Z","value":70.83},{"time":"2026-08-02T03:50:38.000Z","value":71.19},{"time":"2026-08-02T03:55:38.000Z","value":70.97},{"time":"2026-08-02T04:00:38.000Z","value":70.73},{"time":"2026-08-02T04:05:38.000Z","value":71.43},{"time":"2026-08-02T04:10:38.000Z","value":71.2},{"time":"2026-08-02T04:15:38.000Z","value":70.74},{"time":"2026-08-02T04:20:38.000Z","value":71.03},{"time":"2026-08-02T04:25:38.000Z","value":71.22},{"time":"2026-08-02T04:30:38.000Z","value":71.17},{"time":"2026-08-02T04:35:38.000Z","value":70.95},{"time":"2026-08-02T04:40:38.000Z","value":70.68},{"time":"2026-08-02T04:45:38.000Z","value":70.61},{"time":"2026-08-02T04:50:38.000Z","value":70.77},{"time":"2026-08-02T04:55:38.000Z","value":71.14},{"time":"2026-08-02T05:00:38.000Z","value":70.38},{"time":"2026-08-02T05:05:38.000Z","value":70.52},{"time":"2026-08-02T05:10:38.000Z","value":70.69},{"time":"2026-08-02T05:15:38.000Z","value":70.7},{"time":"2026-08-02T05:20:38.000Z","value":70.47},{"time":"2026-08-02T05:25:38.000Z","value":70.34},{"time":"2026-08-02T05:30:38.000Z","value":70.3},{"time":"2026-08-02T05:35:38.000Z","value":70.06},{"time":"2026-08-02T05:40:38.000Z","value":70.47},{"time":"2026-08-02T05:45:38.000Z","value":70.26},{"time":"2026-08-02T05:50:38.000Z","value":70.21},{"time":"2026-08-02T05:55:38.000Z","value":70.02},{"time":"2026-08-02T06:00:38.000Z","value":70.5},{"time":"2026-08-02T06:05:38.000Z","value":69.95},{"time":"2026-08-02T06:10:38.000Z","value":70.19},{"time":"2026-08-02T06:15:38.000Z","value":69.92},{"time":"2026-08-02T06:20:38.000Z","value":70.35},{"time":"2026-08-02T06:25:38.000Z","value":69.89},{"time":"2026-08-02T06:30:38.000Z","value":69.78},{"time":"2026-08-02T06:35:38.000Z","value":70.03},{"time":"2026-08-02T06:40:36.432Z","value":70.09},{"time":"2026-08-02T06:45:38.000Z","value":70.4},{"time":"2026-08-02T06:50:38.000Z","value":70.01},{"time":"2026-08-02T06:55:38.000Z","value":70.44},{"time":"2026-08-02T07:00:38.000Z","value":70.28},{"time":"2026-08-02T07:05:38.000Z","value":69.79},{"time":"2026-08-02T07:10:38.000Z","value":69.52},{"time":"2026-08-02T07:15:38.000Z","value":70.26},{"time":"2026-08-02T07:20:38.000Z","value":70.09},{"time":"2026-08-02T07:25:38.000Z","value":70.47},{"time":"2026-08-02T07:30:38.000Z","value":70.09},{"time":"2026-08-02T07:35:38.000Z","value":70.43},{"time":"2026-08-02T07:40:45.000Z","value":69.68},{"time":"2026-08-02T07:45:45.000Z","value":69.89},{"time":"2026-08-02T07:50:45.000Z","value":69.69},{"time":"2026-08-02T07:55:45.000Z","value":70.12},{"time":"2026-08-02T08:00:45.000Z","value":69.6},{"time":"2026-08-02T08:05:45.000Z","value":69.76},{"time":"2026-08-02T08:10:45.000Z","value":69.86},{"time":"2026-08-02T08:15:45.000Z","value":69.85},{"time":"2026-08-02T08:20:45.000Z","value":69.49},{"time":"2026-08-02T08:25:45.000Z","value":70.25},{"time":"2026-08-02T08:30:45.000Z","value":69.96},{"time":"2026-08-02T08:35:45.000Z","value":70.41},{"time":"2026-08-02T08:40:45.000Z","value":69.92},{"time":"2026-08-02T08:45:45.000Z","value":69.73},{"time":"2026-08-02T08:50:45.000Z","value":70.09},{"time":"2026-08-02T08:55:45.000Z","value":70},{"time":"2026-08-02T09:00:45.000Z","value":70.34},{"time":"2026-08-02T09:05:45.000Z","value":70.09},{"time":"2026-08-02T09:10:45.000Z","value":69.64},{"time":"2026-08-02T09:15:45.000Z","value":70.47},{"time":"2026-08-02T09:20:45.000Z","value":69.59},{"time":"2026-08-02T09:25:45.000Z","value":70.35},{"time":"2026-08-02T09:30:45.000Z","value":70.2},{"time":"2026-08-02T09:35:45.000Z","value":70.27},{"time":"2026-08-02T09:40:45.000Z","value":70.58},{"time":"2026-08-02T09:45:45.000Z","value":70.4},{"time":"2026-08-02T09:50:45.000Z","value":69.76},{"time":"2026-08-02T09:55:45.000Z","value":69.77},{"time":"2026-08-02T10:00:45.000Z","value":69.92},{"time":"2026-08-02T10:05:45.000Z","value":70.29},{"time":"2026-08-02T10:10:45.000Z","value":70.58},{"time":"2026-08-02T10:15:45.000Z","value":70.78},{"time":"2026-08-02T10:20:45.000Z","value":69.93},{"time":"2026-08-02T10:25:45.000Z","value":70.44},{"time":"2026-08-02T10:30:45.000Z","value":70.5},{"time":"2026-08-02T10:35:45.000Z","value":70.19},{"time":"2026-08-02T10:40:45.000Z","value":70.44},{"time":"2026-08-02T10:45:45.000Z","value":70.12},{"time":"2026-08-02T10:50:45.000Z","value":70.19},{"time":"2026-08-02T10:55:45.000Z","value":70.25},{"time":"2026-08-02T11:00:45.000Z","value":71.09},{"time":"2026-08-02T11:05:33.284Z","value":70.67},{"time":"2026-08-02T11:10:45.000Z","value":70.53},{"time":"2026-08-02T11:15:45.000Z","value":70.99},{"time":"2026-08-02T11:20:45.000Z","value":70.62},{"time":"2026-08-02T11:25:45.000Z","value":70.93},{"time":"2026-08-02T11:30:45.000Z","value":71.26},{"time":"2026-08-02T11:35:45.000Z","value":71.04},{"time":"2026-08-02T11:40:45.000Z","value":70.85},{"time":"2026-08-02T11:45:45.000Z","value":71.15},{"time":"2026-08-02T11:50:45.000Z","value":70.64},{"time":"2026-08-02T11:55:45.000Z","value":70.57},{"time":"2026-08-02T12:00:45.000Z","value":70.98},{"time":"2026-08-02T12:05:45.000Z","value":71.45},{"time":"2026-08-02T12:10:45.000Z","value":71.37},{"time":"2026-08-02T12:15:45.000Z","value":71.34},{"time":"2026-08-02T12:20:45.000Z","value":71.29},{"time":"2026-08-02T12:25:45.000Z","value":70.94},{"time":"2026-08-02T12:30:45.000Z","value":71.5},{"time":"2026-08-02T12:35:45.000Z","value":71.31},{"time":"2026-08-02T12:40:45.000Z","value":71.32},{"time":"2026-08-02T12:45:45.000Z","value":71.17},{"time":"2026-08-02T12:50:45.000Z","value":71.33},{"time":"2026-08-02T12:55:45.000Z","value":71.79},{"time":"2026-08-02T13:00:45.000Z","value":71.79},{"time":"2026-08-02T13:05:45.000Z","value":71.4},{"time":"2026-08-02T13:10:45.000Z","value":72.17},{"time":"2026-08-02T13:15:45.000Z","value":71.69},{"time":"2026-08-02T13:20:45.000Z","value":71.31},{"time":"2026-08-02T13:25:45.000Z","value":71.4},{"time":"2026-08-02T13:30:45.000Z","value":72.26},{"time":"2026-08-02T13:35:45.000Z","value":72.41},{"time":"2026-08-02T13:40:45.000Z","value":72.02},{"time":"2026-08-02T13:45:45.000Z","value":72.33},{"time":"2026-08-02T13:50:45.000Z","value":72.26},{"time":"2026-08-02T13:55:45.000Z","value":71.77},{"time":"2026-08-02T14:00:45.000Z","value":72.27},{"time":"2026-08-02T14:05:45.000Z","value":71.89},{"time":"2026-08-02T14:10:45.000Z","value":72.75},{"time":"2026-08-02T14:15:45.000Z","value":72.69},{"time":"2026-08-02T14:20:45.000Z","value":72.37},{"time":"2026-08-02T14:25:45.000Z","value":72.6},{"time":"2026-08-02T14:30:45.000Z","value":72.77},{"time":"2026-08-02T14:35:45.000Z","value":72.14},{"time":"2026-08-02T14:37:36.854Z","value":72.05}]},{"ticker":"IRON","name":"Ironmonger Lane Company","sector":"Metals","influence":"Iron, copper, tools & armour","price":44.12,"open":42.7,"previousClose":43.75,"change":0.37,"changePercent":0.85,"volume":100399,"high":48.09,"low":42.49,"history":[{"time":"2026-08-01T14:40:38.000Z","value":43.75},{"time":"2026-08-01T14:45:38.000Z","value":43.94},{"time":"2026-08-01T14:50:38.000Z","value":44.01},{"time":"2026-08-01T14:55:38.000Z","value":43.93},{"time":"2026-08-01T15:00:38.000Z","value":43.89},{"time":"2026-08-01T15:05:38.000Z","value":44.01},{"time":"2026-08-01T15:10:38.000Z","value":44.01},{"time":"2026-08-01T15:15:38.000Z","value":43.83},{"time":"2026-08-01T15:20:38.000Z","value":43.98},{"time":"2026-08-01T15:25:38.000Z","value":43.92},{"time":"2026-08-01T15:30:38.000Z","value":43.89},{"time":"2026-08-01T15:35:38.000Z","value":43.94},{"time":"2026-08-01T15:40:38.000Z","value":43.96},{"time":"2026-08-01T15:45:38.000Z","value":43.85},{"time":"2026-08-01T15:50:38.000Z","value":43.87},{"time":"2026-08-01T15:55:38.000Z","value":43.83},{"time":"2026-08-01T16:00:38.000Z","value":43.65},{"time":"2026-08-01T16:05:38.000Z","value":43.73},{"time":"2026-08-01T16:10:38.000Z","value":43.78},{"time":"2026-08-01T16:15:38.000Z","value":43.63},{"time":"2026-08-01T16:20:38.000Z","value":43.76},{"time":"2026-08-01T16:25:38.000Z","value":43.86},{"time":"2026-08-01T16:30:38.000Z","value":43.7},{"time":"2026-08-01T16:35:38.741Z","value":43.81},{"time":"2026-08-01T16:40:38.000Z","value":43.67},{"time":"2026-08-01T16:45:38.000Z","value":43.55},{"time":"2026-08-01T16:50:38.000Z","value":43.57},{"time":"2026-08-01T16:55:38.000Z","value":43.53},{"time":"2026-08-01T17:00:38.000Z","value":43.63},{"time":"2026-08-01T17:05:38.000Z","value":43.63},{"time":"2026-08-01T17:10:38.000Z","value":43.77},{"time":"2026-08-01T17:15:38.000Z","value":43.57},{"time":"2026-08-01T17:20:38.000Z","value":43.63},{"time":"2026-08-01T17:25:38.000Z","value":43.66},{"time":"2026-08-01T17:30:38.000Z","value":43.5},{"time":"2026-08-01T17:35:38.000Z","value":43.4},{"time":"2026-08-01T17:40:38.000Z","value":43.67},{"time":"2026-08-01T17:45:38.000Z","value":43.5},{"time":"2026-08-01T17:50:38.000Z","value":43.66},{"time":"2026-08-01T17:55:38.000Z","value":43.46},{"time":"2026-08-01T18:00:38.000Z","value":43.48},{"time":"2026-08-01T18:05:38.000Z","value":43.43},{"time":"2026-08-01T18:10:38.000Z","value":43.55},{"time":"2026-08-01T18:15:38.000Z","value":43.43},{"time":"2026-08-01T18:20:38.000Z","value":43.52},{"time":"2026-08-01T18:25:38.000Z","value":43.46},{"time":"2026-08-01T18:30:38.000Z","value":43.51},{"time":"2026-08-01T18:35:38.000Z","value":43.38},{"time":"2026-08-01T18:40:38.000Z","value":43.28},{"time":"2026-08-01T18:45:38.000Z","value":43.33},{"time":"2026-08-01T18:50:38.000Z","value":43.38},{"time":"2026-08-01T18:55:38.000Z","value":43.22},{"time":"2026-08-01T19:00:38.000Z","value":43.15},{"time":"2026-08-01T19:05:38.000Z","value":43.16},{"time":"2026-08-01T19:10:38.000Z","value":43.37},{"time":"2026-08-01T19:15:38.000Z","value":43.14},{"time":"2026-08-01T19:20:38.000Z","value":43.27},{"time":"2026-08-01T19:25:38.000Z","value":43.13},{"time":"2026-08-01T19:30:38.000Z","value":43.07},{"time":"2026-08-01T19:35:38.000Z","value":43.06},{"time":"2026-08-01T19:40:38.000Z","value":43.28},{"time":"2026-08-01T19:45:38.000Z","value":43.01},{"time":"2026-08-01T19:50:38.000Z","value":43.14},{"time":"2026-08-01T19:55:38.000Z","value":43.25},{"time":"2026-08-01T20:00:38.000Z","value":43.19},{"time":"2026-08-01T20:05:38.000Z","value":43.23},{"time":"2026-08-01T20:10:38.000Z","value":43.06},{"time":"2026-08-01T20:15:38.000Z","value":43.11},{"time":"2026-08-01T20:20:38.000Z","value":43.18},{"time":"2026-08-01T20:25:38.000Z","value":42.94},{"time":"2026-08-01T20:30:38.000Z","value":43.07},{"time":"2026-08-01T20:35:38.000Z","value":43.05},{"time":"2026-08-01T20:40:38.000Z","value":42.99},{"time":"2026-08-01T20:45:38.000Z","value":43.16},{"time":"2026-08-01T20:50:38.000Z","value":43.1},{"time":"2026-08-01T20:55:38.000Z","value":42.85},{"time":"2026-08-01T21:00:38.000Z","value":42.93},{"time":"2026-08-01T21:05:38.000Z","value":42.83},{"time":"2026-08-01T21:10:38.000Z","value":42.87},{"time":"2026-08-01T21:15:38.000Z","value":42.99},{"time":"2026-08-01T21:20:38.000Z","value":42.9},{"time":"2026-08-01T21:25:38.000Z","value":42.86},{"time":"2026-08-01T21:30:38.000Z","value":42.79},{"time":"2026-08-01T21:35:38.000Z","value":42.83},{"time":"2026-08-01T21:40:38.000Z","value":42.8},{"time":"2026-08-01T21:45:38.000Z","value":42.89},{"time":"2026-08-01T21:50:38.000Z","value":42.93},{"time":"2026-08-01T21:55:38.000Z","value":42.8},{"time":"2026-08-01T22:00:38.000Z","value":42.81},{"time":"2026-08-01T22:05:38.000Z","value":42.9},{"time":"2026-08-01T22:10:38.000Z","value":42.92},{"time":"2026-08-01T22:15:38.000Z","value":42.79},{"time":"2026-08-01T22:20:38.000Z","value":42.89},{"time":"2026-08-01T22:25:38.000Z","value":42.68},{"time":"2026-08-01T22:30:38.000Z","value":42.86},{"time":"2026-08-01T22:35:38.000Z","value":42.7},{"time":"2026-08-01T22:40:38.000Z","value":42.76},{"time":"2026-08-01T22:45:38.000Z","value":42.79},{"time":"2026-08-01T22:50:38.000Z","value":42.78},{"time":"2026-08-01T22:55:38.000Z","value":42.71},{"time":"2026-08-01T23:00:38.000Z","value":42.63},{"time":"2026-08-01T23:05:38.000Z","value":42.6},{"time":"2026-08-01T23:10:38.000Z","value":42.85},{"time":"2026-08-01T23:15:38.000Z","value":42.57},{"time":"2026-08-01T23:20:38.000Z","value":42.69},{"time":"2026-08-01T23:25:38.000Z","value":42.84},{"time":"2026-08-01T23:30:38.000Z","value":42.81},{"time":"2026-08-01T23:35:38.000Z","value":42.53},{"time":"2026-08-01T23:40:38.000Z","value":42.56},{"time":"2026-08-01T23:45:38.000Z","value":42.78},{"time":"2026-08-01T23:50:38.000Z","value":42.68},{"time":"2026-08-01T23:55:38.000Z","value":42.65},{"time":"2026-08-02T00:00:38.000Z","value":42.7},{"time":"2026-08-02T00:05:38.000Z","value":42.58},{"time":"2026-08-02T00:10:38.000Z","value":42.5},{"time":"2026-08-02T00:15:00.213Z","value":42.73},{"time":"2026-08-02T00:20:38.000Z","value":42.64},{"time":"2026-08-02T00:25:38.000Z","value":42.67},{"time":"2026-08-02T00:30:38.000Z","value":42.75},{"time":"2026-08-02T00:35:38.000Z","value":42.76},{"time":"2026-08-02T00:40:38.000Z","value":42.77},{"time":"2026-08-02T00:45:38.000Z","value":42.49},{"time":"2026-08-02T00:50:38.000Z","value":42.77},{"time":"2026-08-02T00:55:38.000Z","value":42.68},{"time":"2026-08-02T01:00:38.000Z","value":42.61},{"time":"2026-08-02T01:05:38.000Z","value":42.58},{"time":"2026-08-02T01:10:38.000Z","value":42.58},{"time":"2026-08-02T01:15:38.000Z","value":42.64},{"time":"2026-08-02T01:20:38.000Z","value":42.67},{"time":"2026-08-02T01:25:38.000Z","value":42.75},{"time":"2026-08-02T01:30:38.000Z","value":42.72},{"time":"2026-08-02T01:35:38.000Z","value":42.53},{"time":"2026-08-02T01:40:38.000Z","value":42.75},{"time":"2026-08-02T01:45:38.000Z","value":42.52},{"time":"2026-08-02T01:50:38.000Z","value":42.77},{"time":"2026-08-02T01:55:38.000Z","value":42.73},{"time":"2026-08-02T02:00:38.000Z","value":42.65},{"time":"2026-08-02T02:05:38.000Z","value":42.77},{"time":"2026-08-02T02:10:38.000Z","value":42.56},{"time":"2026-08-02T02:15:38.000Z","value":42.69},{"time":"2026-08-02T02:20:38.000Z","value":42.84},{"time":"2026-08-02T02:25:38.000Z","value":42.68},{"time":"2026-08-02T02:30:38.000Z","value":42.69},{"time":"2026-08-02T02:35:38.000Z","value":42.7},{"time":"2026-08-02T02:40:38.000Z","value":42.82},{"time":"2026-08-02T02:45:38.000Z","value":42.57},{"time":"2026-08-02T02:50:38.000Z","value":42.58},{"time":"2026-08-02T02:55:38.000Z","value":42.78},{"time":"2026-08-02T03:00:38.000Z","value":42.77},{"time":"2026-08-02T03:05:38.000Z","value":42.76},{"time":"2026-08-02T03:10:38.000Z","value":42.62},{"time":"2026-08-02T03:15:38.000Z","value":42.74},{"time":"2026-08-02T03:20:38.000Z","value":42.81},{"time":"2026-08-02T03:25:38.000Z","value":42.66},{"time":"2026-08-02T03:30:38.000Z","value":42.92},{"time":"2026-08-02T03:35:38.000Z","value":42.93},{"time":"2026-08-02T03:40:38.000Z","value":42.91},{"time":"2026-08-02T03:45:38.000Z","value":42.84},{"time":"2026-08-02T03:50:38.000Z","value":42.83},{"time":"2026-08-02T03:55:38.000Z","value":42.77},{"time":"2026-08-02T04:00:38.000Z","value":42.98},{"time":"2026-08-02T04:05:38.000Z","value":42.72},{"time":"2026-08-02T04:10:38.000Z","value":42.73},{"time":"2026-08-02T04:15:38.000Z","value":42.86},{"time":"2026-08-02T04:20:38.000Z","value":42.81},{"time":"2026-08-02T04:25:38.000Z","value":42.83},{"time":"2026-08-02T04:30:38.000Z","value":42.85},{"time":"2026-08-02T04:35:38.000Z","value":42.97},{"time":"2026-08-02T04:40:38.000Z","value":42.8},{"time":"2026-08-02T04:45:38.000Z","value":43.04},{"time":"2026-08-02T04:50:38.000Z","value":42.99},{"time":"2026-08-02T04:55:38.000Z","value":43.01},{"time":"2026-08-02T05:00:38.000Z","value":43.06},{"time":"2026-08-02T05:05:38.000Z","value":43.14},{"time":"2026-08-02T05:10:38.000Z","value":43.09},{"time":"2026-08-02T05:15:38.000Z","value":43.12},{"time":"2026-08-02T05:20:38.000Z","value":43.06},{"time":"2026-08-02T05:25:38.000Z","value":43.11},{"time":"2026-08-02T05:30:38.000Z","value":43.25},{"time":"2026-08-02T05:35:38.000Z","value":43.07},{"time":"2026-08-02T05:40:38.000Z","value":42.99},{"time":"2026-08-02T05:45:38.000Z","value":43},{"time":"2026-08-02T05:50:38.000Z","value":43.13},{"time":"2026-08-02T05:55:38.000Z","value":43.15},{"time":"2026-08-02T06:00:38.000Z","value":43.3},{"time":"2026-08-02T06:05:38.000Z","value":43.19},{"time":"2026-08-02T06:10:38.000Z","value":43.18},{"time":"2026-08-02T06:15:38.000Z","value":43.25},{"time":"2026-08-02T06:20:38.000Z","value":43.19},{"time":"2026-08-02T06:25:38.000Z","value":43.32},{"time":"2026-08-02T06:30:38.000Z","value":43.25},{"time":"2026-08-02T06:35:38.000Z","value":43.32},{"time":"2026-08-02T06:40:36.432Z","value":43.36},{"time":"2026-08-02T06:45:38.000Z","value":43.19},{"time":"2026-08-02T06:50:38.000Z","value":43.42},{"time":"2026-08-02T06:55:38.000Z","value":43.23},{"time":"2026-08-02T07:00:38.000Z","value":43.51},{"time":"2026-08-02T07:05:38.000Z","value":43.3},{"time":"2026-08-02T07:10:38.000Z","value":43.53},{"time":"2026-08-02T07:15:38.000Z","value":43.48},{"time":"2026-08-02T07:20:38.000Z","value":43.33},{"time":"2026-08-02T07:25:38.000Z","value":43.42},{"time":"2026-08-02T07:30:38.000Z","value":43.58},{"time":"2026-08-02T07:35:38.000Z","value":43.43},{"time":"2026-08-02T07:40:45.000Z","value":43.38},{"time":"2026-08-02T07:45:45.000Z","value":43.42},{"time":"2026-08-02T07:50:45.000Z","value":43.43},{"time":"2026-08-02T07:55:45.000Z","value":43.45},{"time":"2026-08-02T08:00:45.000Z","value":43.67},{"time":"2026-08-02T08:05:45.000Z","value":43.5},{"time":"2026-08-02T08:10:45.000Z","value":43.57},{"time":"2026-08-02T08:15:45.000Z","value":43.62},{"time":"2026-08-02T08:20:45.000Z","value":43.61},{"time":"2026-08-02T08:25:45.000Z","value":43.83},{"time":"2026-08-02T08:30:45.000Z","value":43.56},{"time":"2026-08-02T08:35:45.000Z","value":43.58},{"time":"2026-08-02T08:40:45.000Z","value":43.86},{"time":"2026-08-02T08:45:45.000Z","value":43.91},{"time":"2026-08-02T08:50:45.000Z","value":43.84},{"time":"2026-08-02T08:55:45.000Z","value":43.93},{"time":"2026-08-02T09:00:45.000Z","value":43.8},{"time":"2026-08-02T09:05:45.000Z","value":43.91},{"time":"2026-08-02T09:10:45.000Z","value":43.92},{"time":"2026-08-02T09:15:45.000Z","value":43.8},{"time":"2026-08-02T09:20:45.000Z","value":44.01},{"time":"2026-08-02T09:25:45.000Z","value":43.93},{"time":"2026-08-02T09:30:45.000Z","value":43.86},{"time":"2026-08-02T09:35:45.000Z","value":44},{"time":"2026-08-02T09:40:45.000Z","value":43.94},{"time":"2026-08-02T09:45:45.000Z","value":44.02},{"time":"2026-08-02T09:50:45.000Z","value":44.06},{"time":"2026-08-02T09:55:45.000Z","value":43.8},{"time":"2026-08-02T10:00:45.000Z","value":44.04},{"time":"2026-08-02T10:05:45.000Z","value":43.93},{"time":"2026-08-02T10:10:45.000Z","value":44},{"time":"2026-08-02T10:15:45.000Z","value":44},{"time":"2026-08-02T10:20:45.000Z","value":43.92},{"time":"2026-08-02T10:25:45.000Z","value":43.88},{"time":"2026-08-02T10:30:45.000Z","value":44.11},{"time":"2026-08-02T10:35:45.000Z","value":44.1},{"time":"2026-08-02T10:40:45.000Z","value":44.09},{"time":"2026-08-02T10:45:45.000Z","value":44.01},{"time":"2026-08-02T10:50:45.000Z","value":44.22},{"time":"2026-08-02T10:55:45.000Z","value":44.14},{"time":"2026-08-02T11:00:45.000Z","value":44.25},{"time":"2026-08-02T11:05:33.284Z","value":44.27},{"time":"2026-08-02T11:10:45.000Z","value":44.83},{"time":"2026-08-02T11:15:45.000Z","value":46.63},{"time":"2026-08-02T11:20:45.000Z","value":47.99},{"time":"2026-08-02T11:25:45.000Z","value":48.09},{"time":"2026-08-02T11:30:45.000Z","value":48.08},{"time":"2026-08-02T11:35:45.000Z","value":47.95},{"time":"2026-08-02T11:40:45.000Z","value":47.95},{"time":"2026-08-02T11:45:45.000Z","value":47.72},{"time":"2026-08-02T11:50:45.000Z","value":47.66},{"time":"2026-08-02T11:55:45.000Z","value":47.21},{"time":"2026-08-02T12:00:45.000Z","value":47.09},{"time":"2026-08-02T12:05:45.000Z","value":46.87},{"time":"2026-08-02T12:10:45.000Z","value":46.65},{"time":"2026-08-02T12:15:45.000Z","value":46.46},{"time":"2026-08-02T12:20:45.000Z","value":46.37},{"time":"2026-08-02T12:25:45.000Z","value":46.07},{"time":"2026-08-02T12:30:45.000Z","value":45.66},{"time":"2026-08-02T12:35:45.000Z","value":45.11},{"time":"2026-08-02T12:40:45.000Z","value":44.38},{"time":"2026-08-02T12:45:45.000Z","value":44.1},{"time":"2026-08-02T12:50:45.000Z","value":44.3},{"time":"2026-08-02T12:55:45.000Z","value":44.08},{"time":"2026-08-02T13:00:45.000Z","value":44.22},{"time":"2026-08-02T13:05:45.000Z","value":44.41},{"time":"2026-08-02T13:10:45.000Z","value":44.12},{"time":"2026-08-02T13:15:45.000Z","value":44.19},{"time":"2026-08-02T13:20:45.000Z","value":44.33},{"time":"2026-08-02T13:25:45.000Z","value":44.23},{"time":"2026-08-02T13:30:45.000Z","value":44.14},{"time":"2026-08-02T13:35:45.000Z","value":44.25},{"time":"2026-08-02T13:40:45.000Z","value":44.15},{"time":"2026-08-02T13:45:45.000Z","value":44.28},{"time":"2026-08-02T13:50:45.000Z","value":44.36},{"time":"2026-08-02T13:55:45.000Z","value":44.27},{"time":"2026-08-02T14:00:45.000Z","value":44.26},{"time":"2026-08-02T14:05:45.000Z","value":44.33},{"time":"2026-08-02T14:10:45.000Z","value":44.29},{"time":"2026-08-02T14:15:45.000Z","value":44.21},{"time":"2026-08-02T14:20:45.000Z","value":44.13},{"time":"2026-08-02T14:25:45.000Z","value":44.4},{"time":"2026-08-02T14:30:45.000Z","value":44.07},{"time":"2026-08-02T14:35:45.000Z","value":44.33},{"time":"2026-08-02T14:37:36.854Z","value":44.12}]},{"ticker":"JOIN","name":"Aldersgate Joinery","sector":"Joinery","influence":"Doors, trapdoors, stairs, slabs, fences, gates & signs","price":53.9,"open":65.43,"previousClose":63.83,"change":-9.93,"changePercent":-15.56,"volume":170638,"high":66.01,"low":51.93,"history":[{"time":"2026-08-01T14:40:38.000Z","value":63.83},{"time":"2026-08-01T14:45:38.000Z","value":63.56},{"time":"2026-08-01T14:50:38.000Z","value":63.58},{"time":"2026-08-01T14:55:38.000Z","value":63.44},{"time":"2026-08-01T15:00:38.000Z","value":63.88},{"time":"2026-08-01T15:05:38.000Z","value":63.71},{"time":"2026-08-01T15:10:38.000Z","value":63.95},{"time":"2026-08-01T15:15:38.000Z","value":63.5},{"time":"2026-08-01T15:20:38.000Z","value":63.64},{"time":"2026-08-01T15:25:38.000Z","value":63.65},{"time":"2026-08-01T15:30:38.000Z","value":63.65},{"time":"2026-08-01T15:35:38.000Z","value":63.54},{"time":"2026-08-01T15:40:38.000Z","value":63.88},{"time":"2026-08-01T15:45:38.000Z","value":63.97},{"time":"2026-08-01T15:50:38.000Z","value":63.8},{"time":"2026-08-01T15:55:38.000Z","value":63.65},{"time":"2026-08-01T16:00:38.000Z","value":63.88},{"time":"2026-08-01T16:05:38.000Z","value":64.04},{"time":"2026-08-01T16:10:38.000Z","value":64.04},{"time":"2026-08-01T16:15:38.000Z","value":64.15},{"time":"2026-08-01T16:20:38.000Z","value":63.96},{"time":"2026-08-01T16:25:38.000Z","value":63.78},{"time":"2026-08-01T16:30:38.000Z","value":64.19},{"time":"2026-08-01T16:35:38.741Z","value":63.77},{"time":"2026-08-01T16:40:38.000Z","value":64.05},{"time":"2026-08-01T16:45:38.000Z","value":63.91},{"time":"2026-08-01T16:50:38.000Z","value":63.89},{"time":"2026-08-01T16:55:38.000Z","value":64.16},{"time":"2026-08-01T17:00:38.000Z","value":64.34},{"time":"2026-08-01T17:05:38.000Z","value":64.25},{"time":"2026-08-01T17:10:38.000Z","value":64.36},{"time":"2026-08-01T17:15:38.000Z","value":64.43},{"time":"2026-08-01T17:20:38.000Z","value":64.37},{"time":"2026-08-01T17:25:38.000Z","value":64.25},{"time":"2026-08-01T17:30:38.000Z","value":64.51},{"time":"2026-08-01T17:35:38.000Z","value":64.38},{"time":"2026-08-01T17:40:38.000Z","value":64.46},{"time":"2026-08-01T17:45:38.000Z","value":64.07},{"time":"2026-08-01T17:50:38.000Z","value":64.63},{"time":"2026-08-01T17:55:38.000Z","value":64.2},{"time":"2026-08-01T18:00:38.000Z","value":64.37},{"time":"2026-08-01T18:05:38.000Z","value":64.3},{"time":"2026-08-01T18:10:38.000Z","value":64.36},{"time":"2026-08-01T18:15:38.000Z","value":64.51},{"time":"2026-08-01T18:20:38.000Z","value":64.72},{"time":"2026-08-01T18:25:38.000Z","value":64.79},{"time":"2026-08-01T18:30:38.000Z","value":64.88},{"time":"2026-08-01T18:35:38.000Z","value":64.74},{"time":"2026-08-01T18:40:38.000Z","value":64.54},{"time":"2026-08-01T18:45:38.000Z","value":64.36},{"time":"2026-08-01T18:50:38.000Z","value":64.65},{"time":"2026-08-01T18:55:38.000Z","value":64.47},{"time":"2026-08-01T19:00:38.000Z","value":64.55},{"time":"2026-08-01T19:05:38.000Z","value":64.65},{"time":"2026-08-01T19:10:38.000Z","value":64.97},{"time":"2026-08-01T19:15:38.000Z","value":64.71},{"time":"2026-08-01T19:20:38.000Z","value":64.58},{"time":"2026-08-01T19:25:38.000Z","value":65.11},{"time":"2026-08-01T19:30:38.000Z","value":64.92},{"time":"2026-08-01T19:35:38.000Z","value":64.87},{"time":"2026-08-01T19:40:38.000Z","value":64.72},{"time":"2026-08-01T19:45:38.000Z","value":64.87},{"time":"2026-08-01T19:50:38.000Z","value":64.98},{"time":"2026-08-01T19:55:38.000Z","value":64.71},{"time":"2026-08-01T20:00:38.000Z","value":65.3},{"time":"2026-08-01T20:05:38.000Z","value":65.16},{"time":"2026-08-01T20:10:38.000Z","value":64.96},{"time":"2026-08-01T20:15:38.000Z","value":65.01},{"time":"2026-08-01T20:20:38.000Z","value":65.17},{"time":"2026-08-01T20:25:38.000Z","value":65.02},{"time":"2026-08-01T20:30:38.000Z","value":65.35},{"time":"2026-08-01T20:35:38.000Z","value":64.94},{"time":"2026-08-01T20:40:38.000Z","value":65.09},{"time":"2026-08-01T20:45:38.000Z","value":65.03},{"time":"2026-08-01T20:50:38.000Z","value":65.03},{"time":"2026-08-01T20:55:38.000Z","value":65.5},{"time":"2026-08-01T21:00:38.000Z","value":65.32},{"time":"2026-08-01T21:05:38.000Z","value":65.16},{"time":"2026-08-01T21:10:38.000Z","value":65.09},{"time":"2026-08-01T21:15:38.000Z","value":65.63},{"time":"2026-08-01T21:20:38.000Z","value":65.2},{"time":"2026-08-01T21:25:38.000Z","value":65.46},{"time":"2026-08-01T21:30:38.000Z","value":65.32},{"time":"2026-08-01T21:35:38.000Z","value":65.49},{"time":"2026-08-01T21:40:38.000Z","value":65.63},{"time":"2026-08-01T21:45:38.000Z","value":65.66},{"time":"2026-08-01T21:50:38.000Z","value":65.35},{"time":"2026-08-01T21:55:38.000Z","value":65.37},{"time":"2026-08-01T22:00:38.000Z","value":65.77},{"time":"2026-08-01T22:05:38.000Z","value":65.58},{"time":"2026-08-01T22:10:38.000Z","value":65.79},{"time":"2026-08-01T22:15:38.000Z","value":65.26},{"time":"2026-08-01T22:20:38.000Z","value":65.59},{"time":"2026-08-01T22:25:38.000Z","value":65.36},{"time":"2026-08-01T22:30:38.000Z","value":65.87},{"time":"2026-08-01T22:35:38.000Z","value":65.4},{"time":"2026-08-01T22:40:38.000Z","value":65.73},{"time":"2026-08-01T22:45:38.000Z","value":65.79},{"time":"2026-08-01T22:50:38.000Z","value":65.35},{"time":"2026-08-01T22:55:38.000Z","value":65.81},{"time":"2026-08-01T23:00:38.000Z","value":65.77},{"time":"2026-08-01T23:05:38.000Z","value":65.58},{"time":"2026-08-01T23:10:38.000Z","value":65.66},{"time":"2026-08-01T23:15:38.000Z","value":65.88},{"time":"2026-08-01T23:20:38.000Z","value":65.76},{"time":"2026-08-01T23:25:38.000Z","value":65.84},{"time":"2026-08-01T23:30:38.000Z","value":65.59},{"time":"2026-08-01T23:35:38.000Z","value":65.67},{"time":"2026-08-01T23:40:38.000Z","value":65.8},{"time":"2026-08-01T23:45:38.000Z","value":65.68},{"time":"2026-08-01T23:50:38.000Z","value":65.83},{"time":"2026-08-01T23:55:38.000Z","value":65.79},{"time":"2026-08-02T00:00:38.000Z","value":65.43},{"time":"2026-08-02T00:05:38.000Z","value":65.49},{"time":"2026-08-02T00:10:38.000Z","value":66.01},{"time":"2026-08-02T00:15:00.213Z","value":66},{"time":"2026-08-02T00:20:38.000Z","value":65.83},{"time":"2026-08-02T00:25:38.000Z","value":65.53},{"time":"2026-08-02T00:30:38.000Z","value":65.56},{"time":"2026-08-02T00:35:38.000Z","value":65.53},{"time":"2026-08-02T00:40:38.000Z","value":65.67},{"time":"2026-08-02T00:45:38.000Z","value":65.95},{"time":"2026-08-02T00:50:38.000Z","value":65.63},{"time":"2026-08-02T00:55:38.000Z","value":65.46},{"time":"2026-08-02T01:00:38.000Z","value":65.69},{"time":"2026-08-02T01:05:38.000Z","value":65.46},{"time":"2026-08-02T01:10:38.000Z","value":65.89},{"time":"2026-08-02T01:15:38.000Z","value":65.57},{"time":"2026-08-02T01:20:38.000Z","value":65.86},{"time":"2026-08-02T01:25:38.000Z","value":65.6},{"time":"2026-08-02T01:30:38.000Z","value":65.66},{"time":"2026-08-02T01:35:38.000Z","value":65.5},{"time":"2026-08-02T01:40:38.000Z","value":65.7},{"time":"2026-08-02T01:45:38.000Z","value":65.87},{"time":"2026-08-02T01:50:38.000Z","value":65.55},{"time":"2026-08-02T01:55:38.000Z","value":65.68},{"time":"2026-08-02T02:00:38.000Z","value":65.34},{"time":"2026-08-02T02:05:38.000Z","value":65.39},{"time":"2026-08-02T02:10:38.000Z","value":65.23},{"time":"2026-08-02T02:15:38.000Z","value":65.69},{"time":"2026-08-02T02:20:38.000Z","value":65.76},{"time":"2026-08-02T02:25:38.000Z","value":65.34},{"time":"2026-08-02T02:30:38.000Z","value":65.62},{"time":"2026-08-02T02:35:38.000Z","value":65.57},{"time":"2026-08-02T02:40:38.000Z","value":65.36},{"time":"2026-08-02T02:45:38.000Z","value":65.47},{"time":"2026-08-02T02:50:38.000Z","value":65.64},{"time":"2026-08-02T02:55:38.000Z","value":65.46},{"time":"2026-08-02T03:00:38.000Z","value":65.03},{"time":"2026-08-02T03:05:38.000Z","value":65.41},{"time":"2026-08-02T03:10:38.000Z","value":65.42},{"time":"2026-08-02T03:15:38.000Z","value":65.14},{"time":"2026-08-02T03:20:38.000Z","value":65.13},{"time":"2026-08-02T03:25:38.000Z","value":65.43},{"time":"2026-08-02T03:30:38.000Z","value":65.25},{"time":"2026-08-02T03:35:38.000Z","value":65.19},{"time":"2026-08-02T03:40:38.000Z","value":64.9},{"time":"2026-08-02T03:45:38.000Z","value":64.9},{"time":"2026-08-02T03:50:38.000Z","value":65.38},{"time":"2026-08-02T03:55:38.000Z","value":64.98},{"time":"2026-08-02T04:00:38.000Z","value":65.14},{"time":"2026-08-02T04:05:38.000Z","value":65.31},{"time":"2026-08-02T04:10:38.000Z","value":65.24},{"time":"2026-08-02T04:15:38.000Z","value":65.17},{"time":"2026-08-02T04:20:38.000Z","value":64.81},{"time":"2026-08-02T04:25:38.000Z","value":64.84},{"time":"2026-08-02T04:30:38.000Z","value":64.86},{"time":"2026-08-02T04:35:38.000Z","value":64.69},{"time":"2026-08-02T04:40:38.000Z","value":64.55},{"time":"2026-08-02T04:45:38.000Z","value":64.88},{"time":"2026-08-02T04:50:38.000Z","value":64.71},{"time":"2026-08-02T04:55:38.000Z","value":65.03},{"time":"2026-08-02T05:00:38.000Z","value":64.53},{"time":"2026-08-02T05:05:38.000Z","value":64.56},{"time":"2026-08-02T05:10:38.000Z","value":64.92},{"time":"2026-08-02T05:15:38.000Z","value":64.64},{"time":"2026-08-02T05:20:38.000Z","value":64.64},{"time":"2026-08-02T05:25:38.000Z","value":64.63},{"time":"2026-08-02T05:30:38.000Z","value":64.35},{"time":"2026-08-02T05:35:38.000Z","value":64.23},{"time":"2026-08-02T05:40:38.000Z","value":64.27},{"time":"2026-08-02T05:45:38.000Z","value":64.52},{"time":"2026-08-02T05:50:38.000Z","value":64.15},{"time":"2026-08-02T05:55:38.000Z","value":64.22},{"time":"2026-08-02T06:00:38.000Z","value":64.26},{"time":"2026-08-02T06:05:38.000Z","value":64.08},{"time":"2026-08-02T06:10:38.000Z","value":64.58},{"time":"2026-08-02T06:15:38.000Z","value":64.32},{"time":"2026-08-02T06:20:38.000Z","value":64.02},{"time":"2026-08-02T06:25:38.000Z","value":63.9},{"time":"2026-08-02T06:30:38.000Z","value":64.11},{"time":"2026-08-02T06:35:38.000Z","value":64.22},{"time":"2026-08-02T06:40:36.432Z","value":64.32},{"time":"2026-08-02T06:45:38.000Z","value":63.9},{"time":"2026-08-02T06:50:38.000Z","value":64.29},{"time":"2026-08-02T06:55:38.000Z","value":63.85},{"time":"2026-08-02T07:00:38.000Z","value":64.07},{"time":"2026-08-02T07:05:38.000Z","value":63.88},{"time":"2026-08-02T07:10:38.000Z","value":63.67},{"time":"2026-08-02T07:15:38.000Z","value":64.04},{"time":"2026-08-02T07:20:38.000Z","value":63.66},{"time":"2026-08-02T07:25:38.000Z","value":63.89},{"time":"2026-08-02T07:30:38.000Z","value":64.07},{"time":"2026-08-02T07:35:38.000Z","value":63.82},{"time":"2026-08-02T07:40:45.000Z","value":63.82},{"time":"2026-08-02T07:45:45.000Z","value":63.97},{"time":"2026-08-02T07:50:45.000Z","value":63.89},{"time":"2026-08-02T07:55:45.000Z","value":63.54},{"time":"2026-08-02T08:00:45.000Z","value":63.47},{"time":"2026-08-02T08:05:45.000Z","value":63.33},{"time":"2026-08-02T08:10:45.000Z","value":63.47},{"time":"2026-08-02T08:15:45.000Z","value":63.33},{"time":"2026-08-02T08:20:45.000Z","value":63.22},{"time":"2026-08-02T08:25:45.000Z","value":63.42},{"time":"2026-08-02T08:30:45.000Z","value":63.39},{"time":"2026-08-02T08:35:45.000Z","value":63.19},{"time":"2026-08-02T08:40:45.000Z","value":63.59},{"time":"2026-08-02T08:45:45.000Z","value":63.51},{"time":"2026-08-02T08:50:45.000Z","value":63.13},{"time":"2026-08-02T08:55:45.000Z","value":63.61},{"time":"2026-08-02T09:00:45.000Z","value":63.02},{"time":"2026-08-02T09:05:45.000Z","value":63.36},{"time":"2026-08-02T09:10:45.000Z","value":63.18},{"time":"2026-08-02T09:15:45.000Z","value":62.93},{"time":"2026-08-02T09:20:45.000Z","value":62.94},{"time":"2026-08-02T09:25:45.000Z","value":63.47},{"time":"2026-08-02T09:30:45.000Z","value":63.21},{"time":"2026-08-02T09:35:45.000Z","value":63},{"time":"2026-08-02T09:40:45.000Z","value":62.86},{"time":"2026-08-02T09:45:45.000Z","value":63.06},{"time":"2026-08-02T09:50:45.000Z","value":63.01},{"time":"2026-08-02T09:55:45.000Z","value":63.29},{"time":"2026-08-02T10:00:45.000Z","value":62.98},{"time":"2026-08-02T10:05:45.000Z","value":62.73},{"time":"2026-08-02T10:10:45.000Z","value":62.88},{"time":"2026-08-02T10:15:45.000Z","value":62.72},{"time":"2026-08-02T10:20:45.000Z","value":62.81},{"time":"2026-08-02T10:25:45.000Z","value":62.68},{"time":"2026-08-02T10:30:45.000Z","value":62.88},{"time":"2026-08-02T10:35:45.000Z","value":63},{"time":"2026-08-02T10:40:45.000Z","value":62.7},{"time":"2026-08-02T10:45:45.000Z","value":62.66},{"time":"2026-08-02T10:50:45.000Z","value":63.03},{"time":"2026-08-02T10:55:45.000Z","value":62.67},{"time":"2026-08-02T11:00:45.000Z","value":62.94},{"time":"2026-08-02T11:05:33.284Z","value":62.77},{"time":"2026-08-02T11:10:45.000Z","value":62.88},{"time":"2026-08-02T11:15:45.000Z","value":62.8},{"time":"2026-08-02T11:20:45.000Z","value":62.5},{"time":"2026-08-02T11:25:45.000Z","value":62.49},{"time":"2026-08-02T11:30:45.000Z","value":62.95},{"time":"2026-08-02T11:35:45.000Z","value":62.95},{"time":"2026-08-02T11:40:45.000Z","value":62.46},{"time":"2026-08-02T11:45:45.000Z","value":62.86},{"time":"2026-08-02T11:50:45.000Z","value":63.01},{"time":"2026-08-02T11:55:45.000Z","value":62.92},{"time":"2026-08-02T12:00:45.000Z","value":62.89},{"time":"2026-08-02T12:05:45.000Z","value":62.73},{"time":"2026-08-02T12:10:45.000Z","value":62.41},{"time":"2026-08-02T12:15:45.000Z","value":62.66},{"time":"2026-08-02T12:20:45.000Z","value":62.58},{"time":"2026-08-02T12:25:45.000Z","value":62.12},{"time":"2026-08-02T12:30:45.000Z","value":61.85},{"time":"2026-08-02T12:35:45.000Z","value":61.29},{"time":"2026-08-02T12:40:45.000Z","value":60.69},{"time":"2026-08-02T12:45:45.000Z","value":59.76},{"time":"2026-08-02T12:50:45.000Z","value":58.83},{"time":"2026-08-02T12:55:45.000Z","value":58.16},{"time":"2026-08-02T13:00:45.000Z","value":57.07},{"time":"2026-08-02T13:05:45.000Z","value":56.27},{"time":"2026-08-02T13:10:45.000Z","value":55.39},{"time":"2026-08-02T13:15:45.000Z","value":54.47},{"time":"2026-08-02T13:20:45.000Z","value":54.17},{"time":"2026-08-02T13:25:45.000Z","value":53.55},{"time":"2026-08-02T13:30:45.000Z","value":52.89},{"time":"2026-08-02T13:35:45.000Z","value":52.5},{"time":"2026-08-02T13:40:45.000Z","value":51.93},{"time":"2026-08-02T13:45:45.000Z","value":52.34},{"time":"2026-08-02T13:50:45.000Z","value":52.19},{"time":"2026-08-02T13:55:45.000Z","value":52.47},{"time":"2026-08-02T14:00:45.000Z","value":52.46},{"time":"2026-08-02T14:05:45.000Z","value":52.55},{"time":"2026-08-02T14:10:45.000Z","value":52.88},{"time":"2026-08-02T14:15:45.000Z","value":53.12},{"time":"2026-08-02T14:20:45.000Z","value":53.29},{"time":"2026-08-02T14:25:45.000Z","value":53.65},{"time":"2026-08-02T14:30:45.000Z","value":53.63},{"time":"2026-08-02T14:35:45.000Z","value":53.67},{"time":"2026-08-02T14:37:36.854Z","value":53.9}]},{"ticker":"LORN","name":"Basinghall Loriners","sector":"Horse Gear","influence":"Saddles, horse armour, leads, fishing rods & tack","price":84.04,"open":79.21,"previousClose":83.24,"change":0.8,"changePercent":0.96,"volume":182401,"high":84.4,"low":78.47,"history":[{"time":"2026-08-01T14:40:38.000Z","value":83.24},{"time":"2026-08-01T14:45:38.000Z","value":83.6},{"time":"2026-08-01T14:50:38.000Z","value":82.99},{"time":"2026-08-01T14:55:38.000Z","value":83.35},{"time":"2026-08-01T15:00:38.000Z","value":83.72},{"time":"2026-08-01T15:05:38.000Z","value":83.52},{"time":"2026-08-01T15:10:38.000Z","value":83.77},{"time":"2026-08-01T15:15:38.000Z","value":83.65},{"time":"2026-08-01T15:20:38.000Z","value":82.87},{"time":"2026-08-01T15:25:38.000Z","value":82.8},{"time":"2026-08-01T15:30:38.000Z","value":83.51},{"time":"2026-08-01T15:35:38.000Z","value":83.11},{"time":"2026-08-01T15:40:38.000Z","value":83.46},{"time":"2026-08-01T15:45:38.000Z","value":83.28},{"time":"2026-08-01T15:50:38.000Z","value":83.31},{"time":"2026-08-01T15:55:38.000Z","value":83.6},{"time":"2026-08-01T16:00:38.000Z","value":83.05},{"time":"2026-08-01T16:05:38.000Z","value":83.62},{"time":"2026-08-01T16:10:38.000Z","value":83.21},{"time":"2026-08-01T16:15:38.000Z","value":82.91},{"time":"2026-08-01T16:20:38.000Z","value":83.33},{"time":"2026-08-01T16:25:38.000Z","value":83.45},{"time":"2026-08-01T16:30:38.000Z","value":83.19},{"time":"2026-08-01T16:35:38.741Z","value":82.81},{"time":"2026-08-01T16:40:38.000Z","value":83.63},{"time":"2026-08-01T16:45:38.000Z","value":82.92},{"time":"2026-08-01T16:50:38.000Z","value":83.43},{"time":"2026-08-01T16:55:38.000Z","value":83.33},{"time":"2026-08-01T17:00:38.000Z","value":82.83},{"time":"2026-08-01T17:05:38.000Z","value":83.26},{"time":"2026-08-01T17:10:38.000Z","value":82.87},{"time":"2026-08-01T17:15:38.000Z","value":83.07},{"time":"2026-08-01T17:20:38.000Z","value":82.85},{"time":"2026-08-01T17:25:38.000Z","value":82.64},{"time":"2026-08-01T17:30:38.000Z","value":83},{"time":"2026-08-01T17:35:38.000Z","value":83.09},{"time":"2026-08-01T17:40:38.000Z","value":82.47},{"time":"2026-08-01T17:45:38.000Z","value":82.85},{"time":"2026-08-01T17:50:38.000Z","value":83.19},{"time":"2026-08-01T17:55:38.000Z","value":82.89},{"time":"2026-08-01T18:00:38.000Z","value":82.76},{"time":"2026-08-01T18:05:38.000Z","value":83.08},{"time":"2026-08-01T18:10:38.000Z","value":82.59},{"time":"2026-08-01T18:15:38.000Z","value":83.08},{"time":"2026-08-01T18:20:38.000Z","value":82.45},{"time":"2026-08-01T18:25:38.000Z","value":82.81},{"time":"2026-08-01T18:30:38.000Z","value":82.3},{"time":"2026-08-01T18:35:38.000Z","value":82.2},{"time":"2026-08-01T18:40:38.000Z","value":81.93},{"time":"2026-08-01T18:45:38.000Z","value":82.74},{"time":"2026-08-01T18:50:38.000Z","value":82.44},{"time":"2026-08-01T18:55:38.000Z","value":81.8},{"time":"2026-08-01T19:00:38.000Z","value":82.45},{"time":"2026-08-01T19:05:38.000Z","value":82.5},{"time":"2026-08-01T19:10:38.000Z","value":82.21},{"time":"2026-08-01T19:15:38.000Z","value":81.97},{"time":"2026-08-01T19:20:38.000Z","value":81.59},{"time":"2026-08-01T19:25:38.000Z","value":81.9},{"time":"2026-08-01T19:30:38.000Z","value":82.17},{"time":"2026-08-01T19:35:38.000Z","value":81.95},{"time":"2026-08-01T19:40:38.000Z","value":81.81},{"time":"2026-08-01T19:45:38.000Z","value":82.21},{"time":"2026-08-01T19:50:38.000Z","value":81.37},{"time":"2026-08-01T19:55:38.000Z","value":81.66},{"time":"2026-08-01T20:00:38.000Z","value":81.55},{"time":"2026-08-01T20:05:38.000Z","value":81.88},{"time":"2026-08-01T20:10:38.000Z","value":81.81},{"time":"2026-08-01T20:15:38.000Z","value":81.95},{"time":"2026-08-01T20:20:38.000Z","value":82.01},{"time":"2026-08-01T20:25:38.000Z","value":81.09},{"time":"2026-08-01T20:30:38.000Z","value":80.97},{"time":"2026-08-01T20:35:38.000Z","value":81.64},{"time":"2026-08-01T20:40:38.000Z","value":81.5},{"time":"2026-08-01T20:45:38.000Z","value":81.53},{"time":"2026-08-01T20:50:38.000Z","value":81.15},{"time":"2026-08-01T20:55:38.000Z","value":81.27},{"time":"2026-08-01T21:00:38.000Z","value":80.76},{"time":"2026-08-01T21:05:38.000Z","value":81.45},{"time":"2026-08-01T21:10:38.000Z","value":80.64},{"time":"2026-08-01T21:15:38.000Z","value":80.68},{"time":"2026-08-01T21:20:38.000Z","value":80.63},{"time":"2026-08-01T21:25:38.000Z","value":81.15},{"time":"2026-08-01T21:30:38.000Z","value":80.45},{"time":"2026-08-01T21:35:38.000Z","value":80.47},{"time":"2026-08-01T21:40:38.000Z","value":81.04},{"time":"2026-08-01T21:45:38.000Z","value":80.65},{"time":"2026-08-01T21:50:38.000Z","value":80.61},{"time":"2026-08-01T21:55:38.000Z","value":80.14},{"time":"2026-08-01T22:00:38.000Z","value":80.58},{"time":"2026-08-01T22:05:38.000Z","value":80.95},{"time":"2026-08-01T22:10:38.000Z","value":80.26},{"time":"2026-08-01T22:15:38.000Z","value":80.81},{"time":"2026-08-01T22:20:38.000Z","value":80.63},{"time":"2026-08-01T22:25:38.000Z","value":80.11},{"time":"2026-08-01T22:30:38.000Z","value":79.97},{"time":"2026-08-01T22:35:38.000Z","value":79.75},{"time":"2026-08-01T22:40:38.000Z","value":79.93},{"time":"2026-08-01T22:45:38.000Z","value":80.41},{"time":"2026-08-01T22:50:38.000Z","value":80.43},{"time":"2026-08-01T22:55:38.000Z","value":80.36},{"time":"2026-08-01T23:00:38.000Z","value":80.24},{"time":"2026-08-01T23:05:38.000Z","value":80.16},{"time":"2026-08-01T23:10:38.000Z","value":80.35},{"time":"2026-08-01T23:15:38.000Z","value":79.88},{"time":"2026-08-01T23:20:38.000Z","value":79.47},{"time":"2026-08-01T23:25:38.000Z","value":79.83},{"time":"2026-08-01T23:30:38.000Z","value":79.55},{"time":"2026-08-01T23:35:38.000Z","value":79.42},{"time":"2026-08-01T23:40:38.000Z","value":79.57},{"time":"2026-08-01T23:45:38.000Z","value":80.01},{"time":"2026-08-01T23:50:38.000Z","value":80.03},{"time":"2026-08-01T23:55:38.000Z","value":79.65},{"time":"2026-08-02T00:00:38.000Z","value":79.21},{"time":"2026-08-02T00:05:38.000Z","value":79.81},{"time":"2026-08-02T00:10:38.000Z","value":79.27},{"time":"2026-08-02T00:15:00.213Z","value":79.39},{"time":"2026-08-02T00:20:38.000Z","value":79.83},{"time":"2026-08-02T00:25:38.000Z","value":78.96},{"time":"2026-08-02T00:30:38.000Z","value":78.99},{"time":"2026-08-02T00:35:38.000Z","value":79.52},{"time":"2026-08-02T00:40:38.000Z","value":79.81},{"time":"2026-08-02T00:45:38.000Z","value":79.03},{"time":"2026-08-02T00:50:38.000Z","value":79.64},{"time":"2026-08-02T00:55:38.000Z","value":78.85},{"time":"2026-08-02T01:00:38.000Z","value":79},{"time":"2026-08-02T01:05:38.000Z","value":78.79},{"time":"2026-08-02T01:10:38.000Z","value":79.02},{"time":"2026-08-02T01:15:38.000Z","value":78.67},{"time":"2026-08-02T01:20:38.000Z","value":79.28},{"time":"2026-08-02T01:25:38.000Z","value":78.94},{"time":"2026-08-02T01:30:38.000Z","value":79.22},{"time":"2026-08-02T01:35:38.000Z","value":79.23},{"time":"2026-08-02T01:40:38.000Z","value":78.65},{"time":"2026-08-02T01:45:38.000Z","value":78.53},{"time":"2026-08-02T01:50:38.000Z","value":79.03},{"time":"2026-08-02T01:55:38.000Z","value":78.88},{"time":"2026-08-02T02:00:38.000Z","value":78.78},{"time":"2026-08-02T02:05:38.000Z","value":79.04},{"time":"2026-08-02T02:10:38.000Z","value":79.2},{"time":"2026-08-02T02:15:38.000Z","value":79.03},{"time":"2026-08-02T02:20:38.000Z","value":79.33},{"time":"2026-08-02T02:25:38.000Z","value":79.17},{"time":"2026-08-02T02:30:38.000Z","value":78.74},{"time":"2026-08-02T02:35:38.000Z","value":79.11},{"time":"2026-08-02T02:40:38.000Z","value":79.27},{"time":"2026-08-02T02:45:38.000Z","value":79.16},{"time":"2026-08-02T02:50:38.000Z","value":79.11},{"time":"2026-08-02T02:55:38.000Z","value":78.49},{"time":"2026-08-02T03:00:38.000Z","value":79.11},{"time":"2026-08-02T03:05:38.000Z","value":78.47},{"time":"2026-08-02T03:10:38.000Z","value":78.72},{"time":"2026-08-02T03:15:38.000Z","value":78.92},{"time":"2026-08-02T03:20:38.000Z","value":78.72},{"time":"2026-08-02T03:25:38.000Z","value":79.08},{"time":"2026-08-02T03:30:38.000Z","value":78.79},{"time":"2026-08-02T03:35:38.000Z","value":79.33},{"time":"2026-08-02T03:40:38.000Z","value":79.41},{"time":"2026-08-02T03:45:38.000Z","value":78.56},{"time":"2026-08-02T03:50:38.000Z","value":79.17},{"time":"2026-08-02T03:55:38.000Z","value":78.87},{"time":"2026-08-02T04:00:38.000Z","value":79.01},{"time":"2026-08-02T04:05:38.000Z","value":79.2},{"time":"2026-08-02T04:10:38.000Z","value":79.2},{"time":"2026-08-02T04:15:38.000Z","value":79.17},{"time":"2026-08-02T04:20:38.000Z","value":78.72},{"time":"2026-08-02T04:25:38.000Z","value":78.86},{"time":"2026-08-02T04:30:38.000Z","value":79.14},{"time":"2026-08-02T04:35:38.000Z","value":78.81},{"time":"2026-08-02T04:40:38.000Z","value":79.41},{"time":"2026-08-02T04:45:38.000Z","value":78.79},{"time":"2026-08-02T04:50:38.000Z","value":79.25},{"time":"2026-08-02T04:55:38.000Z","value":79.35},{"time":"2026-08-02T05:00:38.000Z","value":79.64},{"time":"2026-08-02T05:05:38.000Z","value":78.93},{"time":"2026-08-02T05:10:38.000Z","value":79.32},{"time":"2026-08-02T05:15:38.000Z","value":78.97},{"time":"2026-08-02T05:20:38.000Z","value":79.4},{"time":"2026-08-02T05:25:38.000Z","value":78.91},{"time":"2026-08-02T05:30:38.000Z","value":79.21},{"time":"2026-08-02T05:35:38.000Z","value":78.97},{"time":"2026-08-02T05:40:38.000Z","value":79.78},{"time":"2026-08-02T05:45:38.000Z","value":79.7},{"time":"2026-08-02T05:50:38.000Z","value":79.6},{"time":"2026-08-02T05:55:38.000Z","value":79.41},{"time":"2026-08-02T06:00:38.000Z","value":79.32},{"time":"2026-08-02T06:05:38.000Z","value":79.16},{"time":"2026-08-02T06:10:38.000Z","value":79.88},{"time":"2026-08-02T06:15:38.000Z","value":79.54},{"time":"2026-08-02T06:20:38.000Z","value":79.62},{"time":"2026-08-02T06:25:38.000Z","value":79.78},{"time":"2026-08-02T06:30:38.000Z","value":79.61},{"time":"2026-08-02T06:35:38.000Z","value":79.7},{"time":"2026-08-02T06:40:36.432Z","value":79.54},{"time":"2026-08-02T06:45:38.000Z","value":79.61},{"time":"2026-08-02T06:50:38.000Z","value":79.89},{"time":"2026-08-02T06:55:38.000Z","value":79.83},{"time":"2026-08-02T07:00:38.000Z","value":80.41},{"time":"2026-08-02T07:05:38.000Z","value":80.35},{"time":"2026-08-02T07:10:38.000Z","value":79.72},{"time":"2026-08-02T07:15:38.000Z","value":80.46},{"time":"2026-08-02T07:20:38.000Z","value":79.79},{"time":"2026-08-02T07:25:38.000Z","value":80.06},{"time":"2026-08-02T07:30:38.000Z","value":80.37},{"time":"2026-08-02T07:35:38.000Z","value":79.98},{"time":"2026-08-02T07:40:45.000Z","value":80.21},{"time":"2026-08-02T07:45:45.000Z","value":80.78},{"time":"2026-08-02T07:50:45.000Z","value":80.26},{"time":"2026-08-02T07:55:45.000Z","value":80.46},{"time":"2026-08-02T08:00:45.000Z","value":80.64},{"time":"2026-08-02T08:05:45.000Z","value":80.45},{"time":"2026-08-02T08:10:45.000Z","value":80.49},{"time":"2026-08-02T08:15:45.000Z","value":80.63},{"time":"2026-08-02T08:20:45.000Z","value":80.44},{"time":"2026-08-02T08:25:45.000Z","value":81.4},{"time":"2026-08-02T08:30:45.000Z","value":81.03},{"time":"2026-08-02T08:35:45.000Z","value":81.47},{"time":"2026-08-02T08:40:45.000Z","value":81.27},{"time":"2026-08-02T08:45:45.000Z","value":81.38},{"time":"2026-08-02T08:50:45.000Z","value":81.61},{"time":"2026-08-02T08:55:45.000Z","value":81.33},{"time":"2026-08-02T09:00:45.000Z","value":81.66},{"time":"2026-08-02T09:05:45.000Z","value":81.42},{"time":"2026-08-02T09:10:45.000Z","value":81.64},{"time":"2026-08-02T09:15:45.000Z","value":81.4},{"time":"2026-08-02T09:20:45.000Z","value":81.1},{"time":"2026-08-02T09:25:45.000Z","value":81.18},{"time":"2026-08-02T09:30:45.000Z","value":81.36},{"time":"2026-08-02T09:35:45.000Z","value":81.35},{"time":"2026-08-02T09:40:45.000Z","value":81.7},{"time":"2026-08-02T09:45:45.000Z","value":81.81},{"time":"2026-08-02T09:50:45.000Z","value":81.98},{"time":"2026-08-02T09:55:45.000Z","value":81.94},{"time":"2026-08-02T10:00:45.000Z","value":82.15},{"time":"2026-08-02T10:05:45.000Z","value":81.55},{"time":"2026-08-02T10:10:45.000Z","value":82.5},{"time":"2026-08-02T10:15:45.000Z","value":81.77},{"time":"2026-08-02T10:20:45.000Z","value":81.65},{"time":"2026-08-02T10:25:45.000Z","value":82.68},{"time":"2026-08-02T10:30:45.000Z","value":81.87},{"time":"2026-08-02T10:35:45.000Z","value":82.7},{"time":"2026-08-02T10:40:45.000Z","value":82.38},{"time":"2026-08-02T10:45:45.000Z","value":82.09},{"time":"2026-08-02T10:50:45.000Z","value":82.52},{"time":"2026-08-02T10:55:45.000Z","value":82.53},{"time":"2026-08-02T11:00:45.000Z","value":82.41},{"time":"2026-08-02T11:05:33.284Z","value":82.92},{"time":"2026-08-02T11:10:45.000Z","value":82.82},{"time":"2026-08-02T11:15:45.000Z","value":82.66},{"time":"2026-08-02T11:20:45.000Z","value":82.9},{"time":"2026-08-02T11:25:45.000Z","value":82.75},{"time":"2026-08-02T11:30:45.000Z","value":83.06},{"time":"2026-08-02T11:35:45.000Z","value":82.79},{"time":"2026-08-02T11:40:45.000Z","value":82.74},{"time":"2026-08-02T11:45:45.000Z","value":82.93},{"time":"2026-08-02T11:50:45.000Z","value":83.4},{"time":"2026-08-02T11:55:45.000Z","value":82.58},{"time":"2026-08-02T12:00:45.000Z","value":82.94},{"time":"2026-08-02T12:05:45.000Z","value":83.37},{"time":"2026-08-02T12:10:45.000Z","value":83.07},{"time":"2026-08-02T12:15:45.000Z","value":83.38},{"time":"2026-08-02T12:20:45.000Z","value":83.37},{"time":"2026-08-02T12:25:45.000Z","value":83.78},{"time":"2026-08-02T12:30:45.000Z","value":83.26},{"time":"2026-08-02T12:35:45.000Z","value":83.26},{"time":"2026-08-02T12:40:45.000Z","value":82.92},{"time":"2026-08-02T12:45:45.000Z","value":83.64},{"time":"2026-08-02T12:50:45.000Z","value":83.81},{"time":"2026-08-02T12:55:45.000Z","value":83.82},{"time":"2026-08-02T13:00:45.000Z","value":83.17},{"time":"2026-08-02T13:05:45.000Z","value":83.86},{"time":"2026-08-02T13:10:45.000Z","value":83.53},{"time":"2026-08-02T13:15:45.000Z","value":83.6},{"time":"2026-08-02T13:20:45.000Z","value":83.34},{"time":"2026-08-02T13:25:45.000Z","value":84.01},{"time":"2026-08-02T13:30:45.000Z","value":84.18},{"time":"2026-08-02T13:35:45.000Z","value":84.11},{"time":"2026-08-02T13:40:45.000Z","value":83.82},{"time":"2026-08-02T13:45:45.000Z","value":83.64},{"time":"2026-08-02T13:50:45.000Z","value":84.19},{"time":"2026-08-02T13:55:45.000Z","value":83.49},{"time":"2026-08-02T14:00:45.000Z","value":84},{"time":"2026-08-02T14:05:45.000Z","value":83.99},{"time":"2026-08-02T14:10:45.000Z","value":84.38},{"time":"2026-08-02T14:15:45.000Z","value":84.15},{"time":"2026-08-02T14:20:45.000Z","value":84.12},{"time":"2026-08-02T14:25:45.000Z","value":83.96},{"time":"2026-08-02T14:30:45.000Z","value":84.4},{"time":"2026-08-02T14:35:45.000Z","value":83.95},{"time":"2026-08-02T14:37:36.854Z","value":84.04}]},{"ticker":"MRCR","name":"Whittington Mercery","sector":"Textiles","influence":"Fine cloth & imported silk","price":122.2,"open":128.9,"previousClose":124.15,"change":-1.95,"changePercent":-1.57,"volume":99695,"high":144.4,"low":122.15,"history":[{"time":"2026-08-01T14:40:38.000Z","value":124.15},{"time":"2026-08-01T14:45:38.000Z","value":124.42},{"time":"2026-08-01T14:50:38.000Z","value":124.34},{"time":"2026-08-01T14:55:38.000Z","value":123.73},{"time":"2026-08-01T15:00:38.000Z","value":124.14},{"time":"2026-08-01T15:05:38.000Z","value":123.93},{"time":"2026-08-01T15:10:38.000Z","value":124.02},{"time":"2026-08-01T15:15:38.000Z","value":124.27},{"time":"2026-08-01T15:20:38.000Z","value":124.74},{"time":"2026-08-01T15:25:38.000Z","value":124.42},{"time":"2026-08-01T15:30:38.000Z","value":124.75},{"time":"2026-08-01T15:35:38.000Z","value":124.36},{"time":"2026-08-01T15:40:38.000Z","value":124.15},{"time":"2026-08-01T15:45:38.000Z","value":124.52},{"time":"2026-08-01T15:50:38.000Z","value":124.13},{"time":"2026-08-01T15:55:38.000Z","value":124.6},{"time":"2026-08-01T16:00:38.000Z","value":124.81},{"time":"2026-08-01T16:05:38.000Z","value":124.04},{"time":"2026-08-01T16:10:38.000Z","value":124.93},{"time":"2026-08-01T16:15:38.000Z","value":124.5},{"time":"2026-08-01T16:20:38.000Z","value":124.35},{"time":"2026-08-01T16:25:38.000Z","value":124.28},{"time":"2026-08-01T16:30:38.000Z","value":124.93},{"time":"2026-08-01T16:35:38.741Z","value":125.19},{"time":"2026-08-01T16:40:38.000Z","value":124.84},{"time":"2026-08-01T16:45:38.000Z","value":124.38},{"time":"2026-08-01T16:50:38.000Z","value":124.85},{"time":"2026-08-01T16:55:38.000Z","value":125.29},{"time":"2026-08-01T17:00:38.000Z","value":124.47},{"time":"2026-08-01T17:05:38.000Z","value":124.42},{"time":"2026-08-01T17:10:38.000Z","value":125.4},{"time":"2026-08-01T17:15:38.000Z","value":125.39},{"time":"2026-08-01T17:20:38.000Z","value":125.48},{"time":"2026-08-01T17:25:38.000Z","value":124.68},{"time":"2026-08-01T17:30:38.000Z","value":125.3},{"time":"2026-08-01T17:35:38.000Z","value":124.76},{"time":"2026-08-01T17:40:38.000Z","value":125.37},{"time":"2026-08-01T17:45:38.000Z","value":125.79},{"time":"2026-08-01T17:50:38.000Z","value":124.74},{"time":"2026-08-01T17:55:38.000Z","value":125.06},{"time":"2026-08-01T18:00:38.000Z","value":125.36},{"time":"2026-08-01T18:05:38.000Z","value":125.04},{"time":"2026-08-01T18:10:38.000Z","value":125.71},{"time":"2026-08-01T18:15:38.000Z","value":125.18},{"time":"2026-08-01T18:20:38.000Z","value":126.11},{"time":"2026-08-01T18:25:38.000Z","value":126.16},{"time":"2026-08-01T18:30:38.000Z","value":125.1},{"time":"2026-08-01T18:35:38.000Z","value":126.17},{"time":"2026-08-01T18:40:38.000Z","value":125.75},{"time":"2026-08-01T18:45:38.000Z","value":125.85},{"time":"2026-08-01T18:50:38.000Z","value":125.78},{"time":"2026-08-01T18:55:38.000Z","value":125.43},{"time":"2026-08-01T19:00:38.000Z","value":126.21},{"time":"2026-08-01T19:05:38.000Z","value":126.11},{"time":"2026-08-01T19:10:38.000Z","value":126.34},{"time":"2026-08-01T19:15:38.000Z","value":126.34},{"time":"2026-08-01T19:20:38.000Z","value":126.29},{"time":"2026-08-01T19:25:38.000Z","value":125.86},{"time":"2026-08-01T19:30:38.000Z","value":125.71},{"time":"2026-08-01T19:35:38.000Z","value":126.24},{"time":"2026-08-01T19:40:38.000Z","value":125.95},{"time":"2026-08-01T19:45:38.000Z","value":126.45},{"time":"2026-08-01T19:50:38.000Z","value":126.32},{"time":"2026-08-01T19:55:38.000Z","value":126.12},{"time":"2026-08-01T20:00:38.000Z","value":126.16},{"time":"2026-08-01T20:05:38.000Z","value":126.06},{"time":"2026-08-01T20:10:38.000Z","value":126.35},{"time":"2026-08-01T20:15:38.000Z","value":126.33},{"time":"2026-08-01T20:20:38.000Z","value":127.25},{"time":"2026-08-01T20:25:38.000Z","value":126.97},{"time":"2026-08-01T20:30:38.000Z","value":127.27},{"time":"2026-08-01T20:35:38.000Z","value":127.2},{"time":"2026-08-01T20:40:38.000Z","value":127.27},{"time":"2026-08-01T20:45:38.000Z","value":126.74},{"time":"2026-08-01T20:50:38.000Z","value":126.41},{"time":"2026-08-01T20:55:38.000Z","value":126.82},{"time":"2026-08-01T21:00:38.000Z","value":139.29},{"time":"2026-08-01T21:05:38.000Z","value":138.41},{"time":"2026-08-01T21:10:38.000Z","value":138.78},{"time":"2026-08-01T21:15:38.000Z","value":138.81},{"time":"2026-08-01T21:20:38.000Z","value":138.63},{"time":"2026-08-01T21:25:38.000Z","value":138.74},{"time":"2026-08-01T21:30:38.000Z","value":138.85},{"time":"2026-08-01T21:35:38.000Z","value":138.74},{"time":"2026-08-01T21:40:38.000Z","value":139.73},{"time":"2026-08-01T21:45:38.000Z","value":138.96},{"time":"2026-08-01T21:50:38.000Z","value":139.57},{"time":"2026-08-01T21:55:38.000Z","value":141.8},{"time":"2026-08-01T22:00:38.000Z","value":142.13},{"time":"2026-08-01T22:05:38.000Z","value":142.9},{"time":"2026-08-01T22:10:38.000Z","value":144.37},{"time":"2026-08-01T22:15:38.000Z","value":143.87},{"time":"2026-08-01T22:20:38.000Z","value":144.4},{"time":"2026-08-01T22:25:38.000Z","value":144.17},{"time":"2026-08-01T22:30:38.000Z","value":143.17},{"time":"2026-08-01T22:35:38.000Z","value":142.39},{"time":"2026-08-01T22:40:38.000Z","value":142.04},{"time":"2026-08-01T22:45:38.000Z","value":141.66},{"time":"2026-08-01T22:50:38.000Z","value":141.35},{"time":"2026-08-01T22:55:38.000Z","value":140.59},{"time":"2026-08-01T23:00:38.000Z","value":138.96},{"time":"2026-08-01T23:05:38.000Z","value":138.68},{"time":"2026-08-01T23:10:38.000Z","value":137.61},{"time":"2026-08-01T23:15:38.000Z","value":137.17},{"time":"2026-08-01T23:20:38.000Z","value":135.28},{"time":"2026-08-01T23:25:38.000Z","value":135.22},{"time":"2026-08-01T23:30:38.000Z","value":133.92},{"time":"2026-08-01T23:35:38.000Z","value":132.88},{"time":"2026-08-01T23:40:38.000Z","value":132.33},{"time":"2026-08-01T23:45:38.000Z","value":130.97},{"time":"2026-08-01T23:50:38.000Z","value":130.47},{"time":"2026-08-01T23:55:38.000Z","value":130.58},{"time":"2026-08-02T00:00:38.000Z","value":128.9},{"time":"2026-08-02T00:05:38.000Z","value":128.89},{"time":"2026-08-02T00:10:38.000Z","value":129.03},{"time":"2026-08-02T00:15:00.213Z","value":127.95},{"time":"2026-08-02T00:20:38.000Z","value":127.7},{"time":"2026-08-02T00:25:38.000Z","value":128.58},{"time":"2026-08-02T00:30:38.000Z","value":128.38},{"time":"2026-08-02T00:35:38.000Z","value":128.45},{"time":"2026-08-02T00:40:38.000Z","value":128.64},{"time":"2026-08-02T00:45:38.000Z","value":128.67},{"time":"2026-08-02T00:50:38.000Z","value":128.13},{"time":"2026-08-02T00:55:38.000Z","value":128.01},{"time":"2026-08-02T01:00:38.000Z","value":128.13},{"time":"2026-08-02T01:05:38.000Z","value":128.63},{"time":"2026-08-02T01:10:38.000Z","value":128.4},{"time":"2026-08-02T01:15:38.000Z","value":127.77},{"time":"2026-08-02T01:20:38.000Z","value":127.97},{"time":"2026-08-02T01:25:38.000Z","value":127.81},{"time":"2026-08-02T01:30:38.000Z","value":127.82},{"time":"2026-08-02T01:35:38.000Z","value":128.36},{"time":"2026-08-02T01:40:38.000Z","value":128.47},{"time":"2026-08-02T01:45:38.000Z","value":128.24},{"time":"2026-08-02T01:50:38.000Z","value":128.17},{"time":"2026-08-02T01:55:38.000Z","value":127.68},{"time":"2026-08-02T02:00:38.000Z","value":128.73},{"time":"2026-08-02T02:05:38.000Z","value":127.86},{"time":"2026-08-02T02:10:38.000Z","value":128.1},{"time":"2026-08-02T02:15:38.000Z","value":127.87},{"time":"2026-08-02T02:20:38.000Z","value":128.06},{"time":"2026-08-02T02:25:38.000Z","value":128.06},{"time":"2026-08-02T02:30:38.000Z","value":127.89},{"time":"2026-08-02T02:35:38.000Z","value":127.56},{"time":"2026-08-02T02:40:38.000Z","value":128.32},{"time":"2026-08-02T02:45:38.000Z","value":127.66},{"time":"2026-08-02T02:50:38.000Z","value":127.77},{"time":"2026-08-02T02:55:38.000Z","value":128.45},{"time":"2026-08-02T03:00:38.000Z","value":127.73},{"time":"2026-08-02T03:05:38.000Z","value":127.53},{"time":"2026-08-02T03:10:38.000Z","value":127.59},{"time":"2026-08-02T03:15:38.000Z","value":127.69},{"time":"2026-08-02T03:20:38.000Z","value":127.95},{"time":"2026-08-02T03:25:38.000Z","value":127.98},{"time":"2026-08-02T03:30:38.000Z","value":127.83},{"time":"2026-08-02T03:35:38.000Z","value":127.52},{"time":"2026-08-02T03:40:38.000Z","value":127.47},{"time":"2026-08-02T03:45:38.000Z","value":127.49},{"time":"2026-08-02T03:50:38.000Z","value":127.51},{"time":"2026-08-02T03:55:38.000Z","value":127.38},{"time":"2026-08-02T04:00:38.000Z","value":127.74},{"time":"2026-08-02T04:05:38.000Z","value":127.77},{"time":"2026-08-02T04:10:38.000Z","value":128.02},{"time":"2026-08-02T04:15:38.000Z","value":126.95},{"time":"2026-08-02T04:20:38.000Z","value":127.51},{"time":"2026-08-02T04:25:38.000Z","value":127.65},{"time":"2026-08-02T04:30:38.000Z","value":127.27},{"time":"2026-08-02T04:35:38.000Z","value":127.45},{"time":"2026-08-02T04:40:38.000Z","value":127.11},{"time":"2026-08-02T04:45:38.000Z","value":127.35},{"time":"2026-08-02T04:50:38.000Z","value":127.3},{"time":"2026-08-02T04:55:38.000Z","value":126.83},{"time":"2026-08-02T05:00:38.000Z","value":126.99},{"time":"2026-08-02T05:05:38.000Z","value":126.94},{"time":"2026-08-02T05:10:38.000Z","value":127.09},{"time":"2026-08-02T05:15:38.000Z","value":126.55},{"time":"2026-08-02T05:20:38.000Z","value":126.42},{"time":"2026-08-02T05:25:38.000Z","value":126.44},{"time":"2026-08-02T05:30:38.000Z","value":126.5},{"time":"2026-08-02T05:35:38.000Z","value":127.02},{"time":"2026-08-02T05:40:38.000Z","value":126.72},{"time":"2026-08-02T05:45:38.000Z","value":126.88},{"time":"2026-08-02T05:50:38.000Z","value":127.02},{"time":"2026-08-02T05:55:38.000Z","value":126.08},{"time":"2026-08-02T06:00:38.000Z","value":126.45},{"time":"2026-08-02T06:05:38.000Z","value":126.7},{"time":"2026-08-02T06:10:38.000Z","value":126.85},{"time":"2026-08-02T06:15:38.000Z","value":126.64},{"time":"2026-08-02T06:20:38.000Z","value":125.7},{"time":"2026-08-02T06:25:38.000Z","value":126.47},{"time":"2026-08-02T06:30:38.000Z","value":126.38},{"time":"2026-08-02T06:35:38.000Z","value":126},{"time":"2026-08-02T06:40:36.432Z","value":126.13},{"time":"2026-08-02T06:45:38.000Z","value":126.23},{"time":"2026-08-02T06:50:38.000Z","value":126.3},{"time":"2026-08-02T06:55:38.000Z","value":125.51},{"time":"2026-08-02T07:00:38.000Z","value":125.82},{"time":"2026-08-02T07:05:38.000Z","value":125.57},{"time":"2026-08-02T07:10:38.000Z","value":125.48},{"time":"2026-08-02T07:15:38.000Z","value":125.82},{"time":"2026-08-02T07:20:38.000Z","value":125.15},{"time":"2026-08-02T07:25:38.000Z","value":125.26},{"time":"2026-08-02T07:30:38.000Z","value":125.36},{"time":"2026-08-02T07:35:38.000Z","value":125.55},{"time":"2026-08-02T07:40:45.000Z","value":124.8},{"time":"2026-08-02T07:45:45.000Z","value":128.87},{"time":"2026-08-02T07:50:45.000Z","value":128.61},{"time":"2026-08-02T07:55:45.000Z","value":128.25},{"time":"2026-08-02T08:00:45.000Z","value":129.6},{"time":"2026-08-02T08:05:45.000Z","value":129.6},{"time":"2026-08-02T08:10:45.000Z","value":130.26},{"time":"2026-08-02T08:15:45.000Z","value":129.13},{"time":"2026-08-02T08:20:45.000Z","value":129.15},{"time":"2026-08-02T08:25:45.000Z","value":128.89},{"time":"2026-08-02T08:30:45.000Z","value":128.23},{"time":"2026-08-02T08:35:45.000Z","value":127.63},{"time":"2026-08-02T08:40:45.000Z","value":127.57},{"time":"2026-08-02T08:45:45.000Z","value":126.47},{"time":"2026-08-02T08:50:45.000Z","value":126.19},{"time":"2026-08-02T08:55:45.000Z","value":125.27},{"time":"2026-08-02T09:00:45.000Z","value":125.09},{"time":"2026-08-02T09:05:45.000Z","value":124.67},{"time":"2026-08-02T09:10:45.000Z","value":124.28},{"time":"2026-08-02T09:15:45.000Z","value":124.49},{"time":"2026-08-02T09:20:45.000Z","value":124.01},{"time":"2026-08-02T09:25:45.000Z","value":123.97},{"time":"2026-08-02T09:30:45.000Z","value":124.11},{"time":"2026-08-02T09:35:45.000Z","value":124.42},{"time":"2026-08-02T09:40:45.000Z","value":123.66},{"time":"2026-08-02T09:45:45.000Z","value":123.59},{"time":"2026-08-02T09:50:45.000Z","value":124.04},{"time":"2026-08-02T09:55:45.000Z","value":124.24},{"time":"2026-08-02T10:00:45.000Z","value":124.06},{"time":"2026-08-02T10:05:45.000Z","value":124.22},{"time":"2026-08-02T10:10:45.000Z","value":123.6},{"time":"2026-08-02T10:15:45.000Z","value":124.02},{"time":"2026-08-02T10:20:45.000Z","value":123.24},{"time":"2026-08-02T10:25:45.000Z","value":123.18},{"time":"2026-08-02T10:30:45.000Z","value":123.42},{"time":"2026-08-02T10:35:45.000Z","value":122.97},{"time":"2026-08-02T10:40:45.000Z","value":122.87},{"time":"2026-08-02T10:45:45.000Z","value":123.69},{"time":"2026-08-02T10:50:45.000Z","value":123.73},{"time":"2026-08-02T10:55:45.000Z","value":122.77},{"time":"2026-08-02T11:00:45.000Z","value":123.3},{"time":"2026-08-02T11:05:33.284Z","value":123.58},{"time":"2026-08-02T11:10:45.000Z","value":122.65},{"time":"2026-08-02T11:15:45.000Z","value":123.47},{"time":"2026-08-02T11:20:45.000Z","value":123.2},{"time":"2026-08-02T11:25:45.000Z","value":122.67},{"time":"2026-08-02T11:30:45.000Z","value":123.09},{"time":"2026-08-02T11:35:45.000Z","value":122.44},{"time":"2026-08-02T11:40:45.000Z","value":123.46},{"time":"2026-08-02T11:45:45.000Z","value":122.66},{"time":"2026-08-02T11:50:45.000Z","value":122.79},{"time":"2026-08-02T11:55:45.000Z","value":123.37},{"time":"2026-08-02T12:00:45.000Z","value":122.99},{"time":"2026-08-02T12:05:45.000Z","value":122.3},{"time":"2026-08-02T12:10:45.000Z","value":123},{"time":"2026-08-02T12:15:45.000Z","value":122.47},{"time":"2026-08-02T12:20:45.000Z","value":122.55},{"time":"2026-08-02T12:25:45.000Z","value":123.08},{"time":"2026-08-02T12:30:45.000Z","value":123.11},{"time":"2026-08-02T12:35:45.000Z","value":122.4},{"time":"2026-08-02T12:40:45.000Z","value":122.41},{"time":"2026-08-02T12:45:45.000Z","value":122.16},{"time":"2026-08-02T12:50:45.000Z","value":122.41},{"time":"2026-08-02T12:55:45.000Z","value":122.15},{"time":"2026-08-02T13:00:45.000Z","value":122.67},{"time":"2026-08-02T13:05:45.000Z","value":122.72},{"time":"2026-08-02T13:10:45.000Z","value":122.87},{"time":"2026-08-02T13:15:45.000Z","value":122.73},{"time":"2026-08-02T13:20:45.000Z","value":122.42},{"time":"2026-08-02T13:25:45.000Z","value":123.03},{"time":"2026-08-02T13:30:45.000Z","value":122.83},{"time":"2026-08-02T13:35:45.000Z","value":122.69},{"time":"2026-08-02T13:40:45.000Z","value":122.17},{"time":"2026-08-02T13:45:45.000Z","value":122.45},{"time":"2026-08-02T13:50:45.000Z","value":122.41},{"time":"2026-08-02T13:55:45.000Z","value":123.07},{"time":"2026-08-02T14:00:45.000Z","value":122.47},{"time":"2026-08-02T14:05:45.000Z","value":122.48},{"time":"2026-08-02T14:10:45.000Z","value":122.99},{"time":"2026-08-02T14:15:45.000Z","value":123.19},{"time":"2026-08-02T14:20:45.000Z","value":122.26},{"time":"2026-08-02T14:25:45.000Z","value":122.94},{"time":"2026-08-02T14:30:45.000Z","value":122.22},{"time":"2026-08-02T14:35:45.000Z","value":122.24},{"time":"2026-08-02T14:37:36.854Z","value":122.2}]},{"ticker":"MSON","name":"Eastcheap Masonry Yard","sector":"Building","influence":"Stone, brick & lime","price":99.06,"open":97.56,"previousClose":97.36,"change":1.7,"changePercent":1.75,"volume":112159,"high":102.12,"low":94.57,"history":[{"time":"2026-08-01T14:40:38.000Z","value":97.36},{"time":"2026-08-01T14:45:38.000Z","value":96.89},{"time":"2026-08-01T14:50:38.000Z","value":96.6},{"time":"2026-08-01T14:55:38.000Z","value":96.92},{"time":"2026-08-01T15:00:38.000Z","value":96.37},{"time":"2026-08-01T15:05:38.000Z","value":96.23},{"time":"2026-08-01T15:10:38.000Z","value":96.07},{"time":"2026-08-01T15:15:38.000Z","value":96.48},{"time":"2026-08-01T15:20:38.000Z","value":96.6},{"time":"2026-08-01T15:25:38.000Z","value":96.85},{"time":"2026-08-01T15:30:38.000Z","value":96.09},{"time":"2026-08-01T15:35:38.000Z","value":96.86},{"time":"2026-08-01T15:40:38.000Z","value":96.39},{"time":"2026-08-01T15:45:38.000Z","value":96.33},{"time":"2026-08-01T15:50:38.000Z","value":96.87},{"time":"2026-08-01T15:55:38.000Z","value":96.32},{"time":"2026-08-01T16:00:38.000Z","value":96.63},{"time":"2026-08-01T16:05:38.000Z","value":96.1},{"time":"2026-08-01T16:10:38.000Z","value":95.61},{"time":"2026-08-01T16:15:38.000Z","value":95.64},{"time":"2026-08-01T16:20:38.000Z","value":95.79},{"time":"2026-08-01T16:25:38.000Z","value":96.5},{"time":"2026-08-01T16:30:38.000Z","value":96.39},{"time":"2026-08-01T16:35:38.741Z","value":95.77},{"time":"2026-08-01T16:40:38.000Z","value":95.3},{"time":"2026-08-01T16:45:38.000Z","value":95.48},{"time":"2026-08-01T16:50:38.000Z","value":95.75},{"time":"2026-08-01T16:55:38.000Z","value":95.9},{"time":"2026-08-01T17:00:38.000Z","value":95.66},{"time":"2026-08-01T17:05:38.000Z","value":95.24},{"time":"2026-08-01T17:10:38.000Z","value":96.18},{"time":"2026-08-01T17:15:38.000Z","value":95.12},{"time":"2026-08-01T17:20:38.000Z","value":95.34},{"time":"2026-08-01T17:25:38.000Z","value":95.57},{"time":"2026-08-01T17:30:38.000Z","value":95.05},{"time":"2026-08-01T17:35:38.000Z","value":96.03},{"time":"2026-08-01T17:40:38.000Z","value":95.28},{"time":"2026-08-01T17:45:38.000Z","value":96.06},{"time":"2026-08-01T17:50:38.000Z","value":94.84},{"time":"2026-08-01T17:55:38.000Z","value":94.92},{"time":"2026-08-01T18:00:38.000Z","value":95.38},{"time":"2026-08-01T18:05:38.000Z","value":95.14},{"time":"2026-08-01T18:10:38.000Z","value":94.75},{"time":"2026-08-01T18:15:38.000Z","value":94.71},{"time":"2026-08-01T18:20:38.000Z","value":95.8},{"time":"2026-08-01T18:25:38.000Z","value":95.28},{"time":"2026-08-01T18:30:38.000Z","value":95.26},{"time":"2026-08-01T18:35:38.000Z","value":94.77},{"time":"2026-08-01T18:40:38.000Z","value":94.93},{"time":"2026-08-01T18:45:38.000Z","value":94.63},{"time":"2026-08-01T18:50:38.000Z","value":95.71},{"time":"2026-08-01T18:55:38.000Z","value":95.49},{"time":"2026-08-01T19:00:38.000Z","value":94.98},{"time":"2026-08-01T19:05:38.000Z","value":95.71},{"time":"2026-08-01T19:10:38.000Z","value":95.73},{"time":"2026-08-01T19:15:38.000Z","value":95.03},{"time":"2026-08-01T19:20:38.000Z","value":95.76},{"time":"2026-08-01T19:25:38.000Z","value":95.71},{"time":"2026-08-01T19:30:38.000Z","value":94.57},{"time":"2026-08-01T19:35:38.000Z","value":94.93},{"time":"2026-08-01T19:40:38.000Z","value":94.86},{"time":"2026-08-01T19:45:38.000Z","value":95.79},{"time":"2026-08-01T19:50:38.000Z","value":95.8},{"time":"2026-08-01T19:55:38.000Z","value":94.76},{"time":"2026-08-01T20:00:38.000Z","value":94.63},{"time":"2026-08-01T20:05:38.000Z","value":95.58},{"time":"2026-08-01T20:10:38.000Z","value":95.11},{"time":"2026-08-01T20:15:38.000Z","value":95.64},{"time":"2026-08-01T20:20:38.000Z","value":95.23},{"time":"2026-08-01T20:25:38.000Z","value":94.72},{"time":"2026-08-01T20:30:38.000Z","value":94.99},{"time":"2026-08-01T20:35:38.000Z","value":95.06},{"time":"2026-08-01T20:40:38.000Z","value":95.03},{"time":"2026-08-01T20:45:38.000Z","value":95.87},{"time":"2026-08-01T20:50:38.000Z","value":95.54},{"time":"2026-08-01T20:55:38.000Z","value":95.25},{"time":"2026-08-01T21:00:38.000Z","value":95.05},{"time":"2026-08-01T21:05:38.000Z","value":95.72},{"time":"2026-08-01T21:10:38.000Z","value":95.29},{"time":"2026-08-01T21:15:38.000Z","value":95.48},{"time":"2026-08-01T21:20:38.000Z","value":95.86},{"time":"2026-08-01T21:25:38.000Z","value":95.68},{"time":"2026-08-01T21:30:38.000Z","value":95.99},{"time":"2026-08-01T21:35:38.000Z","value":95.27},{"time":"2026-08-01T21:40:38.000Z","value":95.82},{"time":"2026-08-01T21:45:38.000Z","value":95.85},{"time":"2026-08-01T21:50:38.000Z","value":95.98},{"time":"2026-08-01T21:55:38.000Z","value":96.29},{"time":"2026-08-01T22:00:38.000Z","value":96.21},{"time":"2026-08-01T22:05:38.000Z","value":95.77},{"time":"2026-08-01T22:10:38.000Z","value":95.93},{"time":"2026-08-01T22:15:38.000Z","value":95.98},{"time":"2026-08-01T22:20:38.000Z","value":96.45},{"time":"2026-08-01T22:25:38.000Z","value":95.9},{"time":"2026-08-01T22:30:38.000Z","value":96.57},{"time":"2026-08-01T22:35:38.000Z","value":96.26},{"time":"2026-08-01T22:40:38.000Z","value":96.06},{"time":"2026-08-01T22:45:38.000Z","value":95.73},{"time":"2026-08-01T22:50:38.000Z","value":96.47},{"time":"2026-08-01T22:55:38.000Z","value":96.16},{"time":"2026-08-01T23:00:38.000Z","value":95.73},{"time":"2026-08-01T23:05:38.000Z","value":96.92},{"time":"2026-08-01T23:10:38.000Z","value":96.59},{"time":"2026-08-01T23:15:38.000Z","value":96.44},{"time":"2026-08-01T23:20:38.000Z","value":96.48},{"time":"2026-08-01T23:25:38.000Z","value":96.76},{"time":"2026-08-01T23:30:38.000Z","value":96.15},{"time":"2026-08-01T23:35:38.000Z","value":97.01},{"time":"2026-08-01T23:40:38.000Z","value":96.34},{"time":"2026-08-01T23:45:38.000Z","value":96.31},{"time":"2026-08-01T23:50:38.000Z","value":97.25},{"time":"2026-08-01T23:55:38.000Z","value":97.4},{"time":"2026-08-02T00:00:38.000Z","value":97.56},{"time":"2026-08-02T00:05:38.000Z","value":97.03},{"time":"2026-08-02T00:10:38.000Z","value":97.32},{"time":"2026-08-02T00:15:00.213Z","value":97.75},{"time":"2026-08-02T00:20:38.000Z","value":96.79},{"time":"2026-08-02T00:25:38.000Z","value":96.68},{"time":"2026-08-02T00:30:38.000Z","value":96.89},{"time":"2026-08-02T00:35:38.000Z","value":97.51},{"time":"2026-08-02T00:40:38.000Z","value":98.06},{"time":"2026-08-02T00:45:38.000Z","value":97.81},{"time":"2026-08-02T00:50:38.000Z","value":97.27},{"time":"2026-08-02T00:55:38.000Z","value":97.99},{"time":"2026-08-02T01:00:38.000Z","value":97.16},{"time":"2026-08-02T01:05:38.000Z","value":97.57},{"time":"2026-08-02T01:10:38.000Z","value":98.11},{"time":"2026-08-02T01:15:38.000Z","value":98.36},{"time":"2026-08-02T01:20:38.000Z","value":97.73},{"time":"2026-08-02T01:25:38.000Z","value":97.83},{"time":"2026-08-02T01:30:38.000Z","value":97.5},{"time":"2026-08-02T01:35:38.000Z","value":98.75},{"time":"2026-08-02T01:40:38.000Z","value":98.4},{"time":"2026-08-02T01:45:38.000Z","value":98.62},{"time":"2026-08-02T01:50:38.000Z","value":98.82},{"time":"2026-08-02T01:55:38.000Z","value":98.06},{"time":"2026-08-02T02:00:38.000Z","value":97.88},{"time":"2026-08-02T02:05:38.000Z","value":99.17},{"time":"2026-08-02T02:10:38.000Z","value":98.84},{"time":"2026-08-02T02:15:38.000Z","value":98.12},{"time":"2026-08-02T02:20:38.000Z","value":99.25},{"time":"2026-08-02T02:25:38.000Z","value":98.82},{"time":"2026-08-02T02:30:38.000Z","value":99.26},{"time":"2026-08-02T02:35:38.000Z","value":99.51},{"time":"2026-08-02T02:40:38.000Z","value":99.45},{"time":"2026-08-02T02:45:38.000Z","value":99.25},{"time":"2026-08-02T02:50:38.000Z","value":98.97},{"time":"2026-08-02T02:55:38.000Z","value":99.8},{"time":"2026-08-02T03:00:38.000Z","value":99.67},{"time":"2026-08-02T03:05:38.000Z","value":99.34},{"time":"2026-08-02T03:10:38.000Z","value":99.24},{"time":"2026-08-02T03:15:38.000Z","value":99.26},{"time":"2026-08-02T03:20:38.000Z","value":99.23},{"time":"2026-08-02T03:25:38.000Z","value":99.71},{"time":"2026-08-02T03:30:38.000Z","value":99.8},{"time":"2026-08-02T03:35:38.000Z","value":100.14},{"time":"2026-08-02T03:40:38.000Z","value":99.93},{"time":"2026-08-02T03:45:38.000Z","value":99.36},{"time":"2026-08-02T03:50:38.000Z","value":99.69},{"time":"2026-08-02T03:55:38.000Z","value":99.68},{"time":"2026-08-02T04:00:38.000Z","value":99.7},{"time":"2026-08-02T04:05:38.000Z","value":100.38},{"time":"2026-08-02T04:10:38.000Z","value":100.11},{"time":"2026-08-02T04:15:38.000Z","value":100.05},{"time":"2026-08-02T04:20:38.000Z","value":100.6},{"time":"2026-08-02T04:25:38.000Z","value":100.79},{"time":"2026-08-02T04:30:38.000Z","value":100.88},{"time":"2026-08-02T04:35:38.000Z","value":99.77},{"time":"2026-08-02T04:40:38.000Z","value":100.51},{"time":"2026-08-02T04:45:38.000Z","value":100.66},{"time":"2026-08-02T04:50:38.000Z","value":100.21},{"time":"2026-08-02T04:55:38.000Z","value":100.27},{"time":"2026-08-02T05:00:38.000Z","value":100.72},{"time":"2026-08-02T05:05:38.000Z","value":100.83},{"time":"2026-08-02T05:10:38.000Z","value":100.5},{"time":"2026-08-02T05:15:38.000Z","value":100.49},{"time":"2026-08-02T05:20:38.000Z","value":100.22},{"time":"2026-08-02T05:25:38.000Z","value":101.09},{"time":"2026-08-02T05:30:38.000Z","value":100.51},{"time":"2026-08-02T05:35:38.000Z","value":100.52},{"time":"2026-08-02T05:40:38.000Z","value":101.18},{"time":"2026-08-02T05:45:38.000Z","value":101.44},{"time":"2026-08-02T05:50:38.000Z","value":101.42},{"time":"2026-08-02T05:55:38.000Z","value":101.47},{"time":"2026-08-02T06:00:38.000Z","value":100.85},{"time":"2026-08-02T06:05:38.000Z","value":101.53},{"time":"2026-08-02T06:10:38.000Z","value":100.89},{"time":"2026-08-02T06:15:38.000Z","value":100.88},{"time":"2026-08-02T06:20:38.000Z","value":100.69},{"time":"2026-08-02T06:25:38.000Z","value":100.93},{"time":"2026-08-02T06:30:38.000Z","value":101.87},{"time":"2026-08-02T06:35:38.000Z","value":101.25},{"time":"2026-08-02T06:40:36.432Z","value":100.75},{"time":"2026-08-02T06:45:38.000Z","value":101.32},{"time":"2026-08-02T06:50:38.000Z","value":100.87},{"time":"2026-08-02T06:55:38.000Z","value":101.89},{"time":"2026-08-02T07:00:38.000Z","value":101.99},{"time":"2026-08-02T07:05:38.000Z","value":101.87},{"time":"2026-08-02T07:10:38.000Z","value":101.86},{"time":"2026-08-02T07:15:38.000Z","value":100.93},{"time":"2026-08-02T07:20:38.000Z","value":100.86},{"time":"2026-08-02T07:25:38.000Z","value":101.25},{"time":"2026-08-02T07:30:38.000Z","value":101.56},{"time":"2026-08-02T07:35:38.000Z","value":101.09},{"time":"2026-08-02T07:40:45.000Z","value":102.05},{"time":"2026-08-02T07:45:45.000Z","value":101.47},{"time":"2026-08-02T07:50:45.000Z","value":101.75},{"time":"2026-08-02T07:55:45.000Z","value":100.96},{"time":"2026-08-02T08:00:45.000Z","value":100.97},{"time":"2026-08-02T08:05:45.000Z","value":101},{"time":"2026-08-02T08:10:45.000Z","value":101.2},{"time":"2026-08-02T08:15:45.000Z","value":100.94},{"time":"2026-08-02T08:20:45.000Z","value":102.09},{"time":"2026-08-02T08:25:45.000Z","value":101.25},{"time":"2026-08-02T08:30:45.000Z","value":101.93},{"time":"2026-08-02T08:35:45.000Z","value":102.12},{"time":"2026-08-02T08:40:45.000Z","value":101.75},{"time":"2026-08-02T08:45:45.000Z","value":101.18},{"time":"2026-08-02T08:50:45.000Z","value":101.65},{"time":"2026-08-02T08:55:45.000Z","value":101.96},{"time":"2026-08-02T09:00:45.000Z","value":101.78},{"time":"2026-08-02T09:05:45.000Z","value":101.82},{"time":"2026-08-02T09:10:45.000Z","value":101.19},{"time":"2026-08-02T09:15:45.000Z","value":101.22},{"time":"2026-08-02T09:20:45.000Z","value":101.58},{"time":"2026-08-02T09:25:45.000Z","value":101.67},{"time":"2026-08-02T09:30:45.000Z","value":101.62},{"time":"2026-08-02T09:35:45.000Z","value":101.36},{"time":"2026-08-02T09:40:45.000Z","value":100.7},{"time":"2026-08-02T09:45:45.000Z","value":101.6},{"time":"2026-08-02T09:50:45.000Z","value":101.44},{"time":"2026-08-02T09:55:45.000Z","value":101.17},{"time":"2026-08-02T10:00:45.000Z","value":101.12},{"time":"2026-08-02T10:05:45.000Z","value":101.04},{"time":"2026-08-02T10:10:45.000Z","value":100.84},{"time":"2026-08-02T10:15:45.000Z","value":101.34},{"time":"2026-08-02T10:20:45.000Z","value":100.81},{"time":"2026-08-02T10:25:45.000Z","value":101.03},{"time":"2026-08-02T10:30:45.000Z","value":100.84},{"time":"2026-08-02T10:35:45.000Z","value":100.79},{"time":"2026-08-02T10:40:45.000Z","value":101.44},{"time":"2026-08-02T10:45:45.000Z","value":101},{"time":"2026-08-02T10:50:45.000Z","value":100.97},{"time":"2026-08-02T10:55:45.000Z","value":100.28},{"time":"2026-08-02T11:00:45.000Z","value":100.67},{"time":"2026-08-02T11:05:33.284Z","value":100.95},{"time":"2026-08-02T11:10:45.000Z","value":100.45},{"time":"2026-08-02T11:15:45.000Z","value":100.62},{"time":"2026-08-02T11:20:45.000Z","value":100.82},{"time":"2026-08-02T11:25:45.000Z","value":100.99},{"time":"2026-08-02T11:30:45.000Z","value":101.01},{"time":"2026-08-02T11:35:45.000Z","value":101.11},{"time":"2026-08-02T11:40:45.000Z","value":100.25},{"time":"2026-08-02T11:45:45.000Z","value":100.61},{"time":"2026-08-02T11:50:45.000Z","value":100.57},{"time":"2026-08-02T11:55:45.000Z","value":100.42},{"time":"2026-08-02T12:00:45.000Z","value":99.77},{"time":"2026-08-02T12:05:45.000Z","value":100.5},{"time":"2026-08-02T12:10:45.000Z","value":100.24},{"time":"2026-08-02T12:15:45.000Z","value":100.4},{"time":"2026-08-02T12:20:45.000Z","value":100.02},{"time":"2026-08-02T12:25:45.000Z","value":100.11},{"time":"2026-08-02T12:30:45.000Z","value":100.58},{"time":"2026-08-02T12:35:45.000Z","value":100.4},{"time":"2026-08-02T12:40:45.000Z","value":100.53},{"time":"2026-08-02T12:45:45.000Z","value":100.14},{"time":"2026-08-02T12:50:45.000Z","value":99.36},{"time":"2026-08-02T12:55:45.000Z","value":100.06},{"time":"2026-08-02T13:00:45.000Z","value":99.57},{"time":"2026-08-02T13:05:45.000Z","value":99.06},{"time":"2026-08-02T13:10:45.000Z","value":99.11},{"time":"2026-08-02T13:15:45.000Z","value":99.87},{"time":"2026-08-02T13:20:45.000Z","value":99},{"time":"2026-08-02T13:25:45.000Z","value":99.77},{"time":"2026-08-02T13:30:45.000Z","value":98.76},{"time":"2026-08-02T13:35:45.000Z","value":99.05},{"time":"2026-08-02T13:40:45.000Z","value":99.01},{"time":"2026-08-02T13:45:45.000Z","value":99.75},{"time":"2026-08-02T13:50:45.000Z","value":99.6},{"time":"2026-08-02T13:55:45.000Z","value":99.68},{"time":"2026-08-02T14:00:45.000Z","value":99.08},{"time":"2026-08-02T14:05:45.000Z","value":98.94},{"time":"2026-08-02T14:10:45.000Z","value":99.38},{"time":"2026-08-02T14:15:45.000Z","value":98.77},{"time":"2026-08-02T14:20:45.000Z","value":99.35},{"time":"2026-08-02T14:25:45.000Z","value":98.49},{"time":"2026-08-02T14:30:45.000Z","value":98.2},{"time":"2026-08-02T14:35:45.000Z","value":98.81},{"time":"2026-08-02T14:37:36.854Z","value":99.06}]},{"ticker":"MUSC","name":"Bishopsgate Minstrels","sector":"Music","influence":"Music discs, jukeboxes, note blocks & goat horns","price":64.76,"open":66.19,"previousClose":65.34,"change":-0.58,"changePercent":-0.89,"volume":96880,"high":67.58,"low":62.97,"history":[{"time":"2026-08-01T14:40:38.000Z","value":65.34},{"time":"2026-08-01T14:45:38.000Z","value":65.72},{"time":"2026-08-01T14:50:38.000Z","value":65.4},{"time":"2026-08-01T14:55:38.000Z","value":65.82},{"time":"2026-08-01T15:00:38.000Z","value":65.52},{"time":"2026-08-01T15:05:38.000Z","value":65.66},{"time":"2026-08-01T15:10:38.000Z","value":65.46},{"time":"2026-08-01T15:15:38.000Z","value":65.65},{"time":"2026-08-01T15:20:38.000Z","value":65.58},{"time":"2026-08-01T15:25:38.000Z","value":66.19},{"time":"2026-08-01T15:30:38.000Z","value":65.66},{"time":"2026-08-01T15:35:38.000Z","value":65.69},{"time":"2026-08-01T15:40:38.000Z","value":65.82},{"time":"2026-08-01T15:45:38.000Z","value":65.7},{"time":"2026-08-01T15:50:38.000Z","value":66.04},{"time":"2026-08-01T15:55:38.000Z","value":65.78},{"time":"2026-08-01T16:00:38.000Z","value":66.25},{"time":"2026-08-01T16:05:38.000Z","value":66.34},{"time":"2026-08-01T16:10:38.000Z","value":66.47},{"time":"2026-08-01T16:15:38.000Z","value":66.17},{"time":"2026-08-01T16:20:38.000Z","value":66.27},{"time":"2026-08-01T16:25:38.000Z","value":65.87},{"time":"2026-08-01T16:30:38.000Z","value":66.44},{"time":"2026-08-01T16:35:38.741Z","value":66.36},{"time":"2026-08-01T16:40:38.000Z","value":66.62},{"time":"2026-08-01T16:45:38.000Z","value":65.97},{"time":"2026-08-01T16:50:38.000Z","value":66.38},{"time":"2026-08-01T16:55:38.000Z","value":66.31},{"time":"2026-08-01T17:00:38.000Z","value":66.25},{"time":"2026-08-01T17:05:38.000Z","value":66.06},{"time":"2026-08-01T17:10:38.000Z","value":66.45},{"time":"2026-08-01T17:15:38.000Z","value":66.86},{"time":"2026-08-01T17:20:38.000Z","value":66.15},{"time":"2026-08-01T17:25:38.000Z","value":66.32},{"time":"2026-08-01T17:30:38.000Z","value":66.21},{"time":"2026-08-01T17:35:38.000Z","value":66.51},{"time":"2026-08-01T17:40:38.000Z","value":66.96},{"time":"2026-08-01T17:45:38.000Z","value":66.92},{"time":"2026-08-01T17:50:38.000Z","value":66.54},{"time":"2026-08-01T17:55:38.000Z","value":66.53},{"time":"2026-08-01T18:00:38.000Z","value":66.96},{"time":"2026-08-01T18:05:38.000Z","value":67.14},{"time":"2026-08-01T18:10:38.000Z","value":66.87},{"time":"2026-08-01T18:15:38.000Z","value":67.18},{"time":"2026-08-01T18:20:38.000Z","value":66.9},{"time":"2026-08-01T18:25:38.000Z","value":67.18},{"time":"2026-08-01T18:30:38.000Z","value":66.71},{"time":"2026-08-01T18:35:38.000Z","value":67.04},{"time":"2026-08-01T18:40:38.000Z","value":66.63},{"time":"2026-08-01T18:45:38.000Z","value":66.89},{"time":"2026-08-01T18:50:38.000Z","value":66.75},{"time":"2026-08-01T18:55:38.000Z","value":67.26},{"time":"2026-08-01T19:00:38.000Z","value":66.76},{"time":"2026-08-01T19:05:38.000Z","value":67.37},{"time":"2026-08-01T19:10:38.000Z","value":66.75},{"time":"2026-08-01T19:15:38.000Z","value":66.8},{"time":"2026-08-01T19:20:38.000Z","value":67.42},{"time":"2026-08-01T19:25:38.000Z","value":67.03},{"time":"2026-08-01T19:30:38.000Z","value":66.81},{"time":"2026-08-01T19:35:38.000Z","value":67.27},{"time":"2026-08-01T19:40:38.000Z","value":67.45},{"time":"2026-08-01T19:45:38.000Z","value":66.77},{"time":"2026-08-01T19:50:38.000Z","value":67.4},{"time":"2026-08-01T19:55:38.000Z","value":66.84},{"time":"2026-08-01T20:00:38.000Z","value":67.53},{"time":"2026-08-01T20:05:38.000Z","value":66.75},{"time":"2026-08-01T20:10:38.000Z","value":67.24},{"time":"2026-08-01T20:15:38.000Z","value":66.99},{"time":"2026-08-01T20:20:38.000Z","value":67.43},{"time":"2026-08-01T20:25:38.000Z","value":67.58},{"time":"2026-08-01T20:30:38.000Z","value":67.07},{"time":"2026-08-01T20:35:38.000Z","value":67.2},{"time":"2026-08-01T20:40:38.000Z","value":67.13},{"time":"2026-08-01T20:45:38.000Z","value":67.2},{"time":"2026-08-01T20:50:38.000Z","value":67.52},{"time":"2026-08-01T20:55:38.000Z","value":67.26},{"time":"2026-08-01T21:00:38.000Z","value":67.29},{"time":"2026-08-01T21:05:38.000Z","value":66.76},{"time":"2026-08-01T21:10:38.000Z","value":67.07},{"time":"2026-08-01T21:15:38.000Z","value":67.18},{"time":"2026-08-01T21:20:38.000Z","value":67.36},{"time":"2026-08-01T21:25:38.000Z","value":66.79},{"time":"2026-08-01T21:30:38.000Z","value":66.77},{"time":"2026-08-01T21:35:38.000Z","value":66.79},{"time":"2026-08-01T21:40:38.000Z","value":67.14},{"time":"2026-08-01T21:45:38.000Z","value":67.04},{"time":"2026-08-01T21:50:38.000Z","value":66.98},{"time":"2026-08-01T21:55:38.000Z","value":67.43},{"time":"2026-08-01T22:00:38.000Z","value":67.43},{"time":"2026-08-01T22:05:38.000Z","value":67.2},{"time":"2026-08-01T22:10:38.000Z","value":67.11},{"time":"2026-08-01T22:15:38.000Z","value":66.93},{"time":"2026-08-01T22:20:38.000Z","value":66.7},{"time":"2026-08-01T22:25:38.000Z","value":67.32},{"time":"2026-08-01T22:30:38.000Z","value":67.09},{"time":"2026-08-01T22:35:38.000Z","value":67.14},{"time":"2026-08-01T22:40:38.000Z","value":66.93},{"time":"2026-08-01T22:45:38.000Z","value":66.67},{"time":"2026-08-01T22:50:38.000Z","value":66.99},{"time":"2026-08-01T22:55:38.000Z","value":67.21},{"time":"2026-08-01T23:00:38.000Z","value":66.97},{"time":"2026-08-01T23:05:38.000Z","value":66.93},{"time":"2026-08-01T23:10:38.000Z","value":66.49},{"time":"2026-08-01T23:15:38.000Z","value":66.93},{"time":"2026-08-01T23:20:38.000Z","value":66.72},{"time":"2026-08-01T23:25:38.000Z","value":66.33},{"time":"2026-08-01T23:30:38.000Z","value":66.94},{"time":"2026-08-01T23:35:38.000Z","value":66.65},{"time":"2026-08-01T23:40:38.000Z","value":66.66},{"time":"2026-08-01T23:45:38.000Z","value":66.56},{"time":"2026-08-01T23:50:38.000Z","value":66.52},{"time":"2026-08-01T23:55:38.000Z","value":66.46},{"time":"2026-08-02T00:00:38.000Z","value":66.19},{"time":"2026-08-02T00:05:38.000Z","value":66.88},{"time":"2026-08-02T00:10:38.000Z","value":66.55},{"time":"2026-08-02T00:15:00.213Z","value":66.49},{"time":"2026-08-02T00:20:38.000Z","value":66.11},{"time":"2026-08-02T00:25:38.000Z","value":66.1},{"time":"2026-08-02T00:30:38.000Z","value":66.35},{"time":"2026-08-02T00:35:38.000Z","value":66.54},{"time":"2026-08-02T00:40:38.000Z","value":66.43},{"time":"2026-08-02T00:45:38.000Z","value":66.12},{"time":"2026-08-02T00:50:38.000Z","value":66.41},{"time":"2026-08-02T00:55:38.000Z","value":65.75},{"time":"2026-08-02T01:00:38.000Z","value":66.26},{"time":"2026-08-02T01:05:38.000Z","value":66.14},{"time":"2026-08-02T01:10:38.000Z","value":66.17},{"time":"2026-08-02T01:15:38.000Z","value":66.32},{"time":"2026-08-02T01:20:38.000Z","value":65.9},{"time":"2026-08-02T01:25:38.000Z","value":65.88},{"time":"2026-08-02T01:30:38.000Z","value":66.24},{"time":"2026-08-02T01:35:38.000Z","value":65.76},{"time":"2026-08-02T01:40:38.000Z","value":65.45},{"time":"2026-08-02T01:45:38.000Z","value":65.85},{"time":"2026-08-02T01:50:38.000Z","value":65.55},{"time":"2026-08-02T01:55:38.000Z","value":66.09},{"time":"2026-08-02T02:00:38.000Z","value":65.79},{"time":"2026-08-02T02:05:38.000Z","value":65.29},{"time":"2026-08-02T02:10:38.000Z","value":65.99},{"time":"2026-08-02T02:15:38.000Z","value":65.69},{"time":"2026-08-02T02:20:38.000Z","value":65.1},{"time":"2026-08-02T02:25:38.000Z","value":65.49},{"time":"2026-08-02T02:30:38.000Z","value":65.33},{"time":"2026-08-02T02:35:38.000Z","value":65.76},{"time":"2026-08-02T02:40:38.000Z","value":65.35},{"time":"2026-08-02T02:45:38.000Z","value":65.44},{"time":"2026-08-02T02:50:38.000Z","value":65.19},{"time":"2026-08-02T02:55:38.000Z","value":65.26},{"time":"2026-08-02T03:00:38.000Z","value":65.11},{"time":"2026-08-02T03:05:38.000Z","value":65.19},{"time":"2026-08-02T03:10:38.000Z","value":65.31},{"time":"2026-08-02T03:15:38.000Z","value":64.79},{"time":"2026-08-02T03:20:38.000Z","value":64.64},{"time":"2026-08-02T03:25:38.000Z","value":64.59},{"time":"2026-08-02T03:30:38.000Z","value":64.89},{"time":"2026-08-02T03:35:38.000Z","value":65.17},{"time":"2026-08-02T03:40:38.000Z","value":65},{"time":"2026-08-02T03:45:38.000Z","value":64.65},{"time":"2026-08-02T03:50:38.000Z","value":64.57},{"time":"2026-08-02T03:55:38.000Z","value":64.54},{"time":"2026-08-02T04:00:38.000Z","value":64.36},{"time":"2026-08-02T04:05:38.000Z","value":64.24},{"time":"2026-08-02T04:10:38.000Z","value":64.45},{"time":"2026-08-02T04:15:38.000Z","value":64.94},{"time":"2026-08-02T04:20:38.000Z","value":64.53},{"time":"2026-08-02T04:25:38.000Z","value":64.59},{"time":"2026-08-02T04:30:38.000Z","value":64.42},{"time":"2026-08-02T04:35:38.000Z","value":64.49},{"time":"2026-08-02T04:40:38.000Z","value":64.53},{"time":"2026-08-02T04:45:38.000Z","value":64.36},{"time":"2026-08-02T04:50:38.000Z","value":64.08},{"time":"2026-08-02T04:55:38.000Z","value":63.93},{"time":"2026-08-02T05:00:38.000Z","value":63.85},{"time":"2026-08-02T05:05:38.000Z","value":64.32},{"time":"2026-08-02T05:10:38.000Z","value":64.1},{"time":"2026-08-02T05:15:38.000Z","value":64.33},{"time":"2026-08-02T05:20:38.000Z","value":64.13},{"time":"2026-08-02T05:25:38.000Z","value":64.25},{"time":"2026-08-02T05:30:38.000Z","value":64.02},{"time":"2026-08-02T05:35:38.000Z","value":64.41},{"time":"2026-08-02T05:40:38.000Z","value":64.09},{"time":"2026-08-02T05:45:38.000Z","value":64.3},{"time":"2026-08-02T05:50:38.000Z","value":63.55},{"time":"2026-08-02T05:55:38.000Z","value":63.75},{"time":"2026-08-02T06:00:38.000Z","value":63.46},{"time":"2026-08-02T06:05:38.000Z","value":63.78},{"time":"2026-08-02T06:10:38.000Z","value":63.5},{"time":"2026-08-02T06:15:38.000Z","value":64.03},{"time":"2026-08-02T06:20:38.000Z","value":63.39},{"time":"2026-08-02T06:25:38.000Z","value":64.07},{"time":"2026-08-02T06:30:38.000Z","value":63.59},{"time":"2026-08-02T06:35:38.000Z","value":63.31},{"time":"2026-08-02T06:40:36.432Z","value":64.01},{"time":"2026-08-02T06:45:38.000Z","value":63.8},{"time":"2026-08-02T06:50:38.000Z","value":63.28},{"time":"2026-08-02T06:55:38.000Z","value":63.62},{"time":"2026-08-02T07:00:38.000Z","value":63.96},{"time":"2026-08-02T07:05:38.000Z","value":63.37},{"time":"2026-08-02T07:10:38.000Z","value":63.53},{"time":"2026-08-02T07:15:38.000Z","value":63.66},{"time":"2026-08-02T07:20:38.000Z","value":63.83},{"time":"2026-08-02T07:25:38.000Z","value":63.58},{"time":"2026-08-02T07:30:38.000Z","value":63.6},{"time":"2026-08-02T07:35:38.000Z","value":63.16},{"time":"2026-08-02T07:40:45.000Z","value":63.84},{"time":"2026-08-02T07:45:45.000Z","value":63.12},{"time":"2026-08-02T07:50:45.000Z","value":63.31},{"time":"2026-08-02T07:55:45.000Z","value":63.72},{"time":"2026-08-02T08:00:45.000Z","value":63.52},{"time":"2026-08-02T08:05:45.000Z","value":63.07},{"time":"2026-08-02T08:10:45.000Z","value":63.48},{"time":"2026-08-02T08:15:45.000Z","value":63.66},{"time":"2026-08-02T08:20:45.000Z","value":63.34},{"time":"2026-08-02T08:25:45.000Z","value":63.47},{"time":"2026-08-02T08:30:45.000Z","value":63.59},{"time":"2026-08-02T08:35:45.000Z","value":62.97},{"time":"2026-08-02T08:40:45.000Z","value":63.54},{"time":"2026-08-02T08:45:45.000Z","value":63.35},{"time":"2026-08-02T08:50:45.000Z","value":63.04},{"time":"2026-08-02T08:55:45.000Z","value":62.97},{"time":"2026-08-02T09:00:45.000Z","value":63.36},{"time":"2026-08-02T09:05:45.000Z","value":63.69},{"time":"2026-08-02T09:10:45.000Z","value":63.12},{"time":"2026-08-02T09:15:45.000Z","value":63.53},{"time":"2026-08-02T09:20:45.000Z","value":63.35},{"time":"2026-08-02T09:25:45.000Z","value":63.64},{"time":"2026-08-02T09:30:45.000Z","value":63.56},{"time":"2026-08-02T09:35:45.000Z","value":63.17},{"time":"2026-08-02T09:40:45.000Z","value":63.19},{"time":"2026-08-02T09:45:45.000Z","value":63.16},{"time":"2026-08-02T09:50:45.000Z","value":63.32},{"time":"2026-08-02T09:55:45.000Z","value":63.05},{"time":"2026-08-02T10:00:45.000Z","value":63.1},{"time":"2026-08-02T10:05:45.000Z","value":63.74},{"time":"2026-08-02T10:10:45.000Z","value":63.69},{"time":"2026-08-02T10:15:45.000Z","value":63.29},{"time":"2026-08-02T10:20:45.000Z","value":63.81},{"time":"2026-08-02T10:25:45.000Z","value":63.34},{"time":"2026-08-02T10:30:45.000Z","value":63.6},{"time":"2026-08-02T10:35:45.000Z","value":63.87},{"time":"2026-08-02T10:40:45.000Z","value":63.72},{"time":"2026-08-02T10:45:45.000Z","value":63.67},{"time":"2026-08-02T10:50:45.000Z","value":63.71},{"time":"2026-08-02T10:55:45.000Z","value":63.16},{"time":"2026-08-02T11:00:45.000Z","value":63.59},{"time":"2026-08-02T11:05:33.284Z","value":63.64},{"time":"2026-08-02T11:10:45.000Z","value":63.79},{"time":"2026-08-02T11:15:45.000Z","value":63.4},{"time":"2026-08-02T11:20:45.000Z","value":63.98},{"time":"2026-08-02T11:25:45.000Z","value":63.36},{"time":"2026-08-02T11:30:45.000Z","value":63.89},{"time":"2026-08-02T11:35:45.000Z","value":63.59},{"time":"2026-08-02T11:40:45.000Z","value":63.6},{"time":"2026-08-02T11:45:45.000Z","value":63.76},{"time":"2026-08-02T11:50:45.000Z","value":63.69},{"time":"2026-08-02T11:55:45.000Z","value":63.86},{"time":"2026-08-02T12:00:45.000Z","value":63.85},{"time":"2026-08-02T12:05:45.000Z","value":63.65},{"time":"2026-08-02T12:10:45.000Z","value":63.9},{"time":"2026-08-02T12:15:45.000Z","value":64.05},{"time":"2026-08-02T12:20:45.000Z","value":64.37},{"time":"2026-08-02T12:25:45.000Z","value":63.6},{"time":"2026-08-02T12:30:45.000Z","value":63.86},{"time":"2026-08-02T12:35:45.000Z","value":63.77},{"time":"2026-08-02T12:40:45.000Z","value":64.44},{"time":"2026-08-02T12:45:45.000Z","value":63.89},{"time":"2026-08-02T12:50:45.000Z","value":64.41},{"time":"2026-08-02T12:55:45.000Z","value":64.47},{"time":"2026-08-02T13:00:45.000Z","value":64.26},{"time":"2026-08-02T13:05:45.000Z","value":64.61},{"time":"2026-08-02T13:10:45.000Z","value":64.72},{"time":"2026-08-02T13:15:45.000Z","value":64.61},{"time":"2026-08-02T13:20:45.000Z","value":64.47},{"time":"2026-08-02T13:25:45.000Z","value":64.34},{"time":"2026-08-02T13:30:45.000Z","value":64.21},{"time":"2026-08-02T13:35:45.000Z","value":64.21},{"time":"2026-08-02T13:40:45.000Z","value":64.81},{"time":"2026-08-02T13:45:45.000Z","value":64.88},{"time":"2026-08-02T13:50:45.000Z","value":64.45},{"time":"2026-08-02T13:55:45.000Z","value":64.52},{"time":"2026-08-02T14:00:45.000Z","value":64.82},{"time":"2026-08-02T14:05:45.000Z","value":64.95},{"time":"2026-08-02T14:10:45.000Z","value":64.61},{"time":"2026-08-02T14:15:45.000Z","value":64.74},{"time":"2026-08-02T14:20:45.000Z","value":64.45},{"time":"2026-08-02T14:25:45.000Z","value":64.96},{"time":"2026-08-02T14:30:45.000Z","value":64.62},{"time":"2026-08-02T14:35:45.000Z","value":64.62},{"time":"2026-08-02T14:37:36.854Z","value":64.76}]},{"ticker":"PEPR","name":"Soper Lane Pepper House","sector":"Provisions","influence":"Spices, grain & preserved goods","price":56.57,"open":58.75,"previousClose":57.03,"change":-0.46,"changePercent":-0.81,"volume":96506,"high":68.67,"low":51.72,"history":[{"time":"2026-08-01T14:40:38.000Z","value":57.03},{"time":"2026-08-01T14:45:38.000Z","value":57.05},{"time":"2026-08-01T14:50:38.000Z","value":57.12},{"time":"2026-08-01T14:55:38.000Z","value":56.86},{"time":"2026-08-01T15:00:38.000Z","value":57.06},{"time":"2026-08-01T15:05:38.000Z","value":56.95},{"time":"2026-08-01T15:10:38.000Z","value":56.88},{"time":"2026-08-01T15:15:38.000Z","value":57.41},{"time":"2026-08-01T15:20:38.000Z","value":57.31},{"time":"2026-08-01T15:25:38.000Z","value":56.93},{"time":"2026-08-01T15:30:38.000Z","value":57.16},{"time":"2026-08-01T15:35:38.000Z","value":57.67},{"time":"2026-08-01T15:40:38.000Z","value":57.74},{"time":"2026-08-01T15:45:38.000Z","value":57.08},{"time":"2026-08-01T15:50:38.000Z","value":57.32},{"time":"2026-08-01T15:55:38.000Z","value":57.72},{"time":"2026-08-01T16:00:38.000Z","value":57.52},{"time":"2026-08-01T16:05:38.000Z","value":57.51},{"time":"2026-08-01T16:10:38.000Z","value":57.33},{"time":"2026-08-01T16:15:38.000Z","value":57.71},{"time":"2026-08-01T16:20:38.000Z","value":57.68},{"time":"2026-08-01T16:25:38.000Z","value":57.85},{"time":"2026-08-01T16:30:38.000Z","value":57.45},{"time":"2026-08-01T16:35:38.741Z","value":58.09},{"time":"2026-08-01T16:40:38.000Z","value":57.72},{"time":"2026-08-01T16:45:38.000Z","value":57.53},{"time":"2026-08-01T16:50:38.000Z","value":57.74},{"time":"2026-08-01T16:55:38.000Z","value":57.91},{"time":"2026-08-01T17:00:38.000Z","value":57.81},{"time":"2026-08-01T17:05:38.000Z","value":57.49},{"time":"2026-08-01T17:10:38.000Z","value":58.03},{"time":"2026-08-01T17:15:38.000Z","value":58.3},{"time":"2026-08-01T17:20:38.000Z","value":58.28},{"time":"2026-08-01T17:25:38.000Z","value":57.68},{"time":"2026-08-01T17:30:38.000Z","value":57.88},{"time":"2026-08-01T17:35:38.000Z","value":57.97},{"time":"2026-08-01T17:40:38.000Z","value":58.3},{"time":"2026-08-01T17:45:38.000Z","value":58.06},{"time":"2026-08-01T17:50:38.000Z","value":57.76},{"time":"2026-08-01T17:55:38.000Z","value":57.82},{"time":"2026-08-01T18:00:38.000Z","value":58.25},{"time":"2026-08-01T18:05:38.000Z","value":65.21},{"time":"2026-08-01T18:10:38.000Z","value":65.53},{"time":"2026-08-01T18:15:38.000Z","value":65.5},{"time":"2026-08-01T18:20:38.000Z","value":65.91},{"time":"2026-08-01T18:25:38.000Z","value":65.53},{"time":"2026-08-01T18:30:38.000Z","value":65.86},{"time":"2026-08-01T18:35:38.000Z","value":65.86},{"time":"2026-08-01T18:40:38.000Z","value":65.47},{"time":"2026-08-01T18:45:38.000Z","value":65.84},{"time":"2026-08-01T18:50:38.000Z","value":66.04},{"time":"2026-08-01T18:55:38.000Z","value":67.58},{"time":"2026-08-01T19:00:38.000Z","value":67.89},{"time":"2026-08-01T19:05:38.000Z","value":68.05},{"time":"2026-08-01T19:10:38.000Z","value":68.36},{"time":"2026-08-01T19:15:38.000Z","value":68.67},{"time":"2026-08-01T19:20:38.000Z","value":68.3},{"time":"2026-08-01T19:25:38.000Z","value":68.02},{"time":"2026-08-01T19:30:38.000Z","value":68.2},{"time":"2026-08-01T19:35:38.000Z","value":67.71},{"time":"2026-08-01T19:40:38.000Z","value":67.67},{"time":"2026-08-01T19:45:38.000Z","value":67.25},{"time":"2026-08-01T19:50:38.000Z","value":66.5},{"time":"2026-08-01T19:55:38.000Z","value":66.69},{"time":"2026-08-01T20:00:38.000Z","value":65.99},{"time":"2026-08-01T20:05:38.000Z","value":65.18},{"time":"2026-08-01T20:10:38.000Z","value":64.8},{"time":"2026-08-01T20:15:38.000Z","value":64.42},{"time":"2026-08-01T20:20:38.000Z","value":63.96},{"time":"2026-08-01T20:25:38.000Z","value":63.62},{"time":"2026-08-01T20:30:38.000Z","value":62.86},{"time":"2026-08-01T20:35:38.000Z","value":62.27},{"time":"2026-08-01T20:40:38.000Z","value":62.03},{"time":"2026-08-01T20:45:38.000Z","value":61.74},{"time":"2026-08-01T20:50:38.000Z","value":61.5},{"time":"2026-08-01T20:55:38.000Z","value":60.35},{"time":"2026-08-01T21:00:38.000Z","value":65.39},{"time":"2026-08-01T21:05:38.000Z","value":65.34},{"time":"2026-08-01T21:10:38.000Z","value":65.03},{"time":"2026-08-01T21:15:38.000Z","value":64.65},{"time":"2026-08-01T21:20:38.000Z","value":64.49},{"time":"2026-08-01T21:25:38.000Z","value":63.83},{"time":"2026-08-01T21:30:38.000Z","value":64.21},{"time":"2026-08-01T21:35:38.000Z","value":63.67},{"time":"2026-08-01T21:40:38.000Z","value":64.18},{"time":"2026-08-01T21:45:38.000Z","value":63.96},{"time":"2026-08-01T21:50:38.000Z","value":64.12},{"time":"2026-08-01T21:55:38.000Z","value":64.8},{"time":"2026-08-01T22:00:38.000Z","value":64.92},{"time":"2026-08-01T22:05:38.000Z","value":65.96},{"time":"2026-08-01T22:10:38.000Z","value":66.17},{"time":"2026-08-01T22:15:38.000Z","value":65.87},{"time":"2026-08-01T22:20:38.000Z","value":65.9},{"time":"2026-08-01T22:25:38.000Z","value":65.71},{"time":"2026-08-01T22:30:38.000Z","value":65.41},{"time":"2026-08-01T22:35:38.000Z","value":65.55},{"time":"2026-08-01T22:40:38.000Z","value":64.62},{"time":"2026-08-01T22:45:38.000Z","value":64.53},{"time":"2026-08-01T22:50:38.000Z","value":64.26},{"time":"2026-08-01T22:55:38.000Z","value":63.62},{"time":"2026-08-01T23:00:38.000Z","value":63.66},{"time":"2026-08-01T23:05:38.000Z","value":63.39},{"time":"2026-08-01T23:10:38.000Z","value":62.2},{"time":"2026-08-01T23:15:38.000Z","value":62.06},{"time":"2026-08-01T23:20:38.000Z","value":61.29},{"time":"2026-08-01T23:25:38.000Z","value":61.44},{"time":"2026-08-01T23:30:38.000Z","value":60.68},{"time":"2026-08-01T23:35:38.000Z","value":60.65},{"time":"2026-08-01T23:40:38.000Z","value":60.02},{"time":"2026-08-01T23:45:38.000Z","value":59.44},{"time":"2026-08-01T23:50:38.000Z","value":59.24},{"time":"2026-08-01T23:55:38.000Z","value":59.1},{"time":"2026-08-02T00:00:38.000Z","value":58.75},{"time":"2026-08-02T00:05:38.000Z","value":58.51},{"time":"2026-08-02T00:10:38.000Z","value":58.22},{"time":"2026-08-02T00:15:00.213Z","value":57.79},{"time":"2026-08-02T00:20:38.000Z","value":57.66},{"time":"2026-08-02T00:25:38.000Z","value":57.35},{"time":"2026-08-02T00:30:38.000Z","value":57.88},{"time":"2026-08-02T00:35:38.000Z","value":57.92},{"time":"2026-08-02T00:40:38.000Z","value":57.51},{"time":"2026-08-02T00:45:38.000Z","value":57.23},{"time":"2026-08-02T00:50:38.000Z","value":57.2},{"time":"2026-08-02T00:55:38.000Z","value":57.5},{"time":"2026-08-02T01:00:38.000Z","value":57.75},{"time":"2026-08-02T01:05:38.000Z","value":57.11},{"time":"2026-08-02T01:10:38.000Z","value":57.79},{"time":"2026-08-02T01:15:38.000Z","value":57.34},{"time":"2026-08-02T01:20:38.000Z","value":57.02},{"time":"2026-08-02T01:25:38.000Z","value":57.14},{"time":"2026-08-02T01:30:38.000Z","value":57.49},{"time":"2026-08-02T01:35:38.000Z","value":57.56},{"time":"2026-08-02T01:40:38.000Z","value":57.49},{"time":"2026-08-02T01:45:38.000Z","value":57.47},{"time":"2026-08-02T01:50:38.000Z","value":56.93},{"time":"2026-08-02T01:55:38.000Z","value":57.36},{"time":"2026-08-02T02:00:38.000Z","value":57.21},{"time":"2026-08-02T02:05:38.000Z","value":56.87},{"time":"2026-08-02T02:10:38.000Z","value":57.26},{"time":"2026-08-02T02:15:38.000Z","value":57.2},{"time":"2026-08-02T02:20:38.000Z","value":56.89},{"time":"2026-08-02T02:25:38.000Z","value":56.75},{"time":"2026-08-02T02:30:38.000Z","value":57.18},{"time":"2026-08-02T02:35:38.000Z","value":56.48},{"time":"2026-08-02T02:40:38.000Z","value":56.79},{"time":"2026-08-02T02:45:38.000Z","value":57.02},{"time":"2026-08-02T02:50:38.000Z","value":56.86},{"time":"2026-08-02T02:55:38.000Z","value":56.51},{"time":"2026-08-02T03:00:38.000Z","value":56.99},{"time":"2026-08-02T03:05:38.000Z","value":56.89},{"time":"2026-08-02T03:10:38.000Z","value":56.66},{"time":"2026-08-02T03:15:38.000Z","value":56.39},{"time":"2026-08-02T03:20:38.000Z","value":56.24},{"time":"2026-08-02T03:25:38.000Z","value":56.42},{"time":"2026-08-02T03:30:38.000Z","value":56.66},{"time":"2026-08-02T03:35:38.000Z","value":56.48},{"time":"2026-08-02T03:40:38.000Z","value":55.51},{"time":"2026-08-02T03:45:38.000Z","value":55.63},{"time":"2026-08-02T03:50:38.000Z","value":54.43},{"time":"2026-08-02T03:55:38.000Z","value":54.2},{"time":"2026-08-02T04:00:38.000Z","value":53.27},{"time":"2026-08-02T04:05:38.000Z","value":52.86},{"time":"2026-08-02T04:10:38.000Z","value":52.32},{"time":"2026-08-02T04:15:38.000Z","value":51.94},{"time":"2026-08-02T04:20:38.000Z","value":51.72},{"time":"2026-08-02T04:25:38.000Z","value":51.84},{"time":"2026-08-02T04:30:38.000Z","value":52.14},{"time":"2026-08-02T04:35:38.000Z","value":52.18},{"time":"2026-08-02T04:40:38.000Z","value":52.53},{"time":"2026-08-02T04:45:38.000Z","value":52.48},{"time":"2026-08-02T04:50:38.000Z","value":52.63},{"time":"2026-08-02T04:55:38.000Z","value":52.46},{"time":"2026-08-02T05:00:38.000Z","value":52.97},{"time":"2026-08-02T05:05:38.000Z","value":53.43},{"time":"2026-08-02T05:10:38.000Z","value":53.32},{"time":"2026-08-02T05:15:38.000Z","value":53.68},{"time":"2026-08-02T05:20:38.000Z","value":53.47},{"time":"2026-08-02T05:25:38.000Z","value":53.43},{"time":"2026-08-02T05:30:38.000Z","value":54.11},{"time":"2026-08-02T05:35:38.000Z","value":54.38},{"time":"2026-08-02T05:40:38.000Z","value":54.68},{"time":"2026-08-02T05:45:38.000Z","value":55.43},{"time":"2026-08-02T05:50:38.000Z","value":55.11},{"time":"2026-08-02T05:55:38.000Z","value":55.81},{"time":"2026-08-02T06:00:38.000Z","value":55.04},{"time":"2026-08-02T06:05:38.000Z","value":55.03},{"time":"2026-08-02T06:10:38.000Z","value":55.02},{"time":"2026-08-02T06:15:38.000Z","value":55.41},{"time":"2026-08-02T06:20:38.000Z","value":54.97},{"time":"2026-08-02T06:25:38.000Z","value":55.61},{"time":"2026-08-02T06:30:38.000Z","value":55.12},{"time":"2026-08-02T06:35:38.000Z","value":54.92},{"time":"2026-08-02T06:40:36.432Z","value":55.28},{"time":"2026-08-02T06:45:38.000Z","value":55.07},{"time":"2026-08-02T06:50:38.000Z","value":55.4},{"time":"2026-08-02T06:55:38.000Z","value":54.9},{"time":"2026-08-02T07:00:38.000Z","value":55.28},{"time":"2026-08-02T07:05:38.000Z","value":54.81},{"time":"2026-08-02T07:10:38.000Z","value":55.46},{"time":"2026-08-02T07:15:38.000Z","value":54.88},{"time":"2026-08-02T07:20:38.000Z","value":55.24},{"time":"2026-08-02T07:25:38.000Z","value":55.21},{"time":"2026-08-02T07:30:38.000Z","value":54.96},{"time":"2026-08-02T07:35:38.000Z","value":54.92},{"time":"2026-08-02T07:40:45.000Z","value":55.32},{"time":"2026-08-02T07:45:45.000Z","value":56.71},{"time":"2026-08-02T07:50:45.000Z","value":56.87},{"time":"2026-08-02T07:55:45.000Z","value":56.44},{"time":"2026-08-02T08:00:45.000Z","value":57.03},{"time":"2026-08-02T08:05:45.000Z","value":57.55},{"time":"2026-08-02T08:10:45.000Z","value":57.23},{"time":"2026-08-02T08:15:45.000Z","value":57.21},{"time":"2026-08-02T08:20:45.000Z","value":56.64},{"time":"2026-08-02T08:25:45.000Z","value":56.79},{"time":"2026-08-02T08:30:45.000Z","value":56.65},{"time":"2026-08-02T08:35:45.000Z","value":56.79},{"time":"2026-08-02T08:40:45.000Z","value":56.19},{"time":"2026-08-02T08:45:45.000Z","value":56.28},{"time":"2026-08-02T08:50:45.000Z","value":56.06},{"time":"2026-08-02T08:55:45.000Z","value":55.29},{"time":"2026-08-02T09:00:45.000Z","value":55.28},{"time":"2026-08-02T09:05:45.000Z","value":54.99},{"time":"2026-08-02T09:10:45.000Z","value":55.12},{"time":"2026-08-02T09:15:45.000Z","value":55.09},{"time":"2026-08-02T09:20:45.000Z","value":55.08},{"time":"2026-08-02T09:25:45.000Z","value":54.64},{"time":"2026-08-02T09:30:45.000Z","value":54.78},{"time":"2026-08-02T09:35:45.000Z","value":55.2},{"time":"2026-08-02T09:40:45.000Z","value":54.66},{"time":"2026-08-02T09:45:45.000Z","value":54.95},{"time":"2026-08-02T09:50:45.000Z","value":55.24},{"time":"2026-08-02T09:55:45.000Z","value":54.61},{"time":"2026-08-02T10:00:45.000Z","value":55.14},{"time":"2026-08-02T10:05:45.000Z","value":55.28},{"time":"2026-08-02T10:10:45.000Z","value":55.22},{"time":"2026-08-02T10:15:45.000Z","value":54.73},{"time":"2026-08-02T10:20:45.000Z","value":55.16},{"time":"2026-08-02T10:25:45.000Z","value":54.77},{"time":"2026-08-02T10:30:45.000Z","value":55.42},{"time":"2026-08-02T10:35:45.000Z","value":55.05},{"time":"2026-08-02T10:40:45.000Z","value":54.86},{"time":"2026-08-02T10:45:45.000Z","value":55.39},{"time":"2026-08-02T10:50:45.000Z","value":54.93},{"time":"2026-08-02T10:55:45.000Z","value":55.49},{"time":"2026-08-02T11:00:45.000Z","value":55.16},{"time":"2026-08-02T11:05:33.284Z","value":55.29},{"time":"2026-08-02T11:10:45.000Z","value":55.37},{"time":"2026-08-02T11:15:45.000Z","value":55.54},{"time":"2026-08-02T11:20:45.000Z","value":55.29},{"time":"2026-08-02T11:25:45.000Z","value":54.92},{"time":"2026-08-02T11:30:45.000Z","value":55.68},{"time":"2026-08-02T11:35:45.000Z","value":54.98},{"time":"2026-08-02T11:40:45.000Z","value":55.7},{"time":"2026-08-02T11:45:45.000Z","value":55.27},{"time":"2026-08-02T11:50:45.000Z","value":55.27},{"time":"2026-08-02T11:55:45.000Z","value":55.8},{"time":"2026-08-02T12:00:45.000Z","value":55.09},{"time":"2026-08-02T12:05:45.000Z","value":55.41},{"time":"2026-08-02T12:10:45.000Z","value":55.64},{"time":"2026-08-02T12:15:45.000Z","value":55.87},{"time":"2026-08-02T12:20:45.000Z","value":55.3},{"time":"2026-08-02T12:25:45.000Z","value":55.22},{"time":"2026-08-02T12:30:45.000Z","value":55.42},{"time":"2026-08-02T12:35:45.000Z","value":55.52},{"time":"2026-08-02T12:40:45.000Z","value":55.9},{"time":"2026-08-02T12:45:45.000Z","value":55.39},{"time":"2026-08-02T12:50:45.000Z","value":55.4},{"time":"2026-08-02T12:55:45.000Z","value":55.57},{"time":"2026-08-02T13:00:45.000Z","value":56.2},{"time":"2026-08-02T13:05:45.000Z","value":55.51},{"time":"2026-08-02T13:10:45.000Z","value":55.81},{"time":"2026-08-02T13:15:45.000Z","value":56.2},{"time":"2026-08-02T13:20:45.000Z","value":56.01},{"time":"2026-08-02T13:25:45.000Z","value":56.1},{"time":"2026-08-02T13:30:45.000Z","value":55.7},{"time":"2026-08-02T13:35:45.000Z","value":56.14},{"time":"2026-08-02T13:40:45.000Z","value":56.04},{"time":"2026-08-02T13:45:45.000Z","value":55.76},{"time":"2026-08-02T13:50:45.000Z","value":56.3},{"time":"2026-08-02T13:55:45.000Z","value":55.94},{"time":"2026-08-02T14:00:45.000Z","value":56.05},{"time":"2026-08-02T14:05:45.000Z","value":56.58},{"time":"2026-08-02T14:10:45.000Z","value":56.23},{"time":"2026-08-02T14:15:45.000Z","value":56.19},{"time":"2026-08-02T14:20:45.000Z","value":56.1},{"time":"2026-08-02T14:25:45.000Z","value":56.13},{"time":"2026-08-02T14:30:45.000Z","value":56.65},{"time":"2026-08-02T14:35:45.000Z","value":56.28},{"time":"2026-08-02T14:37:36.854Z","value":56.57}]},{"ticker":"POUL","name":"Poultry Market Victuallers","sector":"Food","influence":"Eggs, chicken, rabbit, feathers & nests","price":38.17,"open":36.82,"previousClose":38.17,"change":0,"changePercent":0,"volume":109571,"high":38.49,"low":36.44,"history":[{"time":"2026-08-01T14:40:38.000Z","value":38.17},{"time":"2026-08-01T14:45:38.000Z","value":38},{"time":"2026-08-01T14:50:38.000Z","value":38.22},{"time":"2026-08-01T14:55:38.000Z","value":38.24},{"time":"2026-08-01T15:00:38.000Z","value":38},{"time":"2026-08-01T15:05:38.000Z","value":38.06},{"time":"2026-08-01T15:10:38.000Z","value":38.29},{"time":"2026-08-01T15:15:38.000Z","value":38.25},{"time":"2026-08-01T15:20:38.000Z","value":38.22},{"time":"2026-08-01T15:25:38.000Z","value":38.26},{"time":"2026-08-01T15:30:38.000Z","value":38.1},{"time":"2026-08-01T15:35:38.000Z","value":37.99},{"time":"2026-08-01T15:40:38.000Z","value":38.07},{"time":"2026-08-01T15:45:38.000Z","value":38.21},{"time":"2026-08-01T15:50:38.000Z","value":38.02},{"time":"2026-08-01T15:55:38.000Z","value":38.29},{"time":"2026-08-01T16:00:38.000Z","value":38.07},{"time":"2026-08-01T16:05:38.000Z","value":38.2},{"time":"2026-08-01T16:10:38.000Z","value":38.03},{"time":"2026-08-01T16:15:38.000Z","value":37.97},{"time":"2026-08-01T16:20:38.000Z","value":38.19},{"time":"2026-08-01T16:25:38.000Z","value":38.11},{"time":"2026-08-01T16:30:38.000Z","value":38.24},{"time":"2026-08-01T16:35:38.741Z","value":38.06},{"time":"2026-08-01T16:40:38.000Z","value":38.26},{"time":"2026-08-01T16:45:38.000Z","value":38.08},{"time":"2026-08-01T16:50:38.000Z","value":38.06},{"time":"2026-08-01T16:55:38.000Z","value":38.15},{"time":"2026-08-01T17:00:38.000Z","value":38.1},{"time":"2026-08-01T17:05:38.000Z","value":37.98},{"time":"2026-08-01T17:10:38.000Z","value":38.07},{"time":"2026-08-01T17:15:38.000Z","value":38},{"time":"2026-08-01T17:20:38.000Z","value":37.93},{"time":"2026-08-01T17:25:38.000Z","value":37.87},{"time":"2026-08-01T17:30:38.000Z","value":38},{"time":"2026-08-01T17:35:38.000Z","value":38.21},{"time":"2026-08-01T17:40:38.000Z","value":38.2},{"time":"2026-08-01T17:45:38.000Z","value":38.18},{"time":"2026-08-01T17:50:38.000Z","value":37.87},{"time":"2026-08-01T17:55:38.000Z","value":38.07},{"time":"2026-08-01T18:00:38.000Z","value":37.93},{"time":"2026-08-01T18:05:38.000Z","value":37.94},{"time":"2026-08-01T18:10:38.000Z","value":38.02},{"time":"2026-08-01T18:15:38.000Z","value":38.14},{"time":"2026-08-01T18:20:38.000Z","value":38.02},{"time":"2026-08-01T18:25:38.000Z","value":37.95},{"time":"2026-08-01T18:30:38.000Z","value":37.81},{"time":"2026-08-01T18:35:38.000Z","value":37.93},{"time":"2026-08-01T18:40:38.000Z","value":37.86},{"time":"2026-08-01T18:45:38.000Z","value":38.02},{"time":"2026-08-01T18:50:38.000Z","value":37.97},{"time":"2026-08-01T18:55:38.000Z","value":37.97},{"time":"2026-08-01T19:00:38.000Z","value":37.85},{"time":"2026-08-01T19:05:38.000Z","value":37.78},{"time":"2026-08-01T19:10:38.000Z","value":37.69},{"time":"2026-08-01T19:15:38.000Z","value":37.67},{"time":"2026-08-01T19:20:38.000Z","value":37.82},{"time":"2026-08-01T19:25:38.000Z","value":37.82},{"time":"2026-08-01T19:30:38.000Z","value":37.77},{"time":"2026-08-01T19:35:38.000Z","value":37.84},{"time":"2026-08-01T19:40:38.000Z","value":37.7},{"time":"2026-08-01T19:45:38.000Z","value":37.68},{"time":"2026-08-01T19:50:38.000Z","value":37.56},{"time":"2026-08-01T19:55:38.000Z","value":37.62},{"time":"2026-08-01T20:00:38.000Z","value":37.66},{"time":"2026-08-01T20:05:38.000Z","value":37.81},{"time":"2026-08-01T20:10:38.000Z","value":37.81},{"time":"2026-08-01T20:15:38.000Z","value":37.69},{"time":"2026-08-01T20:20:38.000Z","value":37.7},{"time":"2026-08-01T20:25:38.000Z","value":37.52},{"time":"2026-08-01T20:30:38.000Z","value":37.56},{"time":"2026-08-01T20:35:38.000Z","value":37.47},{"time":"2026-08-01T20:40:38.000Z","value":37.54},{"time":"2026-08-01T20:45:38.000Z","value":37.55},{"time":"2026-08-01T20:50:38.000Z","value":37.7},{"time":"2026-08-01T20:55:38.000Z","value":37.48},{"time":"2026-08-01T21:00:38.000Z","value":37.58},{"time":"2026-08-01T21:05:38.000Z","value":37.59},{"time":"2026-08-01T21:10:38.000Z","value":37.38},{"time":"2026-08-01T21:15:38.000Z","value":37.41},{"time":"2026-08-01T21:20:38.000Z","value":37.45},{"time":"2026-08-01T21:25:38.000Z","value":37.27},{"time":"2026-08-01T21:30:38.000Z","value":37.32},{"time":"2026-08-01T21:35:38.000Z","value":37.34},{"time":"2026-08-01T21:40:38.000Z","value":37.35},{"time":"2026-08-01T21:45:38.000Z","value":37.36},{"time":"2026-08-01T21:50:38.000Z","value":37.39},{"time":"2026-08-01T21:55:38.000Z","value":37.3},{"time":"2026-08-01T22:00:38.000Z","value":37.31},{"time":"2026-08-01T22:05:38.000Z","value":37.34},{"time":"2026-08-01T22:10:38.000Z","value":37.12},{"time":"2026-08-01T22:15:38.000Z","value":37.26},{"time":"2026-08-01T22:20:38.000Z","value":37.25},{"time":"2026-08-01T22:25:38.000Z","value":37.24},{"time":"2026-08-01T22:30:38.000Z","value":37.11},{"time":"2026-08-01T22:35:38.000Z","value":37.1},{"time":"2026-08-01T22:40:38.000Z","value":37.29},{"time":"2026-08-01T22:45:38.000Z","value":36.98},{"time":"2026-08-01T22:50:38.000Z","value":37.23},{"time":"2026-08-01T22:55:38.000Z","value":37.01},{"time":"2026-08-01T23:00:38.000Z","value":37.06},{"time":"2026-08-01T23:05:38.000Z","value":36.92},{"time":"2026-08-01T23:10:38.000Z","value":37},{"time":"2026-08-01T23:15:38.000Z","value":36.91},{"time":"2026-08-01T23:20:38.000Z","value":37.1},{"time":"2026-08-01T23:25:38.000Z","value":36.85},{"time":"2026-08-01T23:30:38.000Z","value":36.98},{"time":"2026-08-01T23:35:38.000Z","value":36.87},{"time":"2026-08-01T23:40:38.000Z","value":36.79},{"time":"2026-08-01T23:45:38.000Z","value":37.03},{"time":"2026-08-01T23:50:38.000Z","value":37.1},{"time":"2026-08-01T23:55:38.000Z","value":36.84},{"time":"2026-08-02T00:00:38.000Z","value":36.82},{"time":"2026-08-02T00:05:38.000Z","value":36.96},{"time":"2026-08-02T00:10:38.000Z","value":36.78},{"time":"2026-08-02T00:15:00.213Z","value":36.86},{"time":"2026-08-02T00:20:38.000Z","value":36.82},{"time":"2026-08-02T00:25:38.000Z","value":36.71},{"time":"2026-08-02T00:30:38.000Z","value":36.94},{"time":"2026-08-02T00:35:38.000Z","value":36.79},{"time":"2026-08-02T00:40:38.000Z","value":36.88},{"time":"2026-08-02T00:45:38.000Z","value":36.8},{"time":"2026-08-02T00:50:38.000Z","value":36.7},{"time":"2026-08-02T00:55:38.000Z","value":36.93},{"time":"2026-08-02T01:00:38.000Z","value":36.78},{"time":"2026-08-02T01:05:38.000Z","value":36.81},{"time":"2026-08-02T01:10:38.000Z","value":36.65},{"time":"2026-08-02T01:15:38.000Z","value":36.88},{"time":"2026-08-02T01:20:38.000Z","value":36.59},{"time":"2026-08-02T01:25:38.000Z","value":36.68},{"time":"2026-08-02T01:30:38.000Z","value":36.83},{"time":"2026-08-02T01:35:38.000Z","value":36.68},{"time":"2026-08-02T01:40:38.000Z","value":36.63},{"time":"2026-08-02T01:45:38.000Z","value":36.59},{"time":"2026-08-02T01:50:38.000Z","value":36.79},{"time":"2026-08-02T01:55:38.000Z","value":36.7},{"time":"2026-08-02T02:00:38.000Z","value":36.55},{"time":"2026-08-02T02:05:38.000Z","value":36.61},{"time":"2026-08-02T02:10:38.000Z","value":36.6},{"time":"2026-08-02T02:15:38.000Z","value":36.76},{"time":"2026-08-02T02:20:38.000Z","value":36.47},{"time":"2026-08-02T02:25:38.000Z","value":36.61},{"time":"2026-08-02T02:30:38.000Z","value":36.71},{"time":"2026-08-02T02:35:38.000Z","value":36.63},{"time":"2026-08-02T02:40:38.000Z","value":36.79},{"time":"2026-08-02T02:45:38.000Z","value":36.56},{"time":"2026-08-02T02:50:38.000Z","value":36.76},{"time":"2026-08-02T02:55:38.000Z","value":36.73},{"time":"2026-08-02T03:00:38.000Z","value":36.52},{"time":"2026-08-02T03:05:38.000Z","value":36.59},{"time":"2026-08-02T03:10:38.000Z","value":36.51},{"time":"2026-08-02T03:15:38.000Z","value":36.58},{"time":"2026-08-02T03:20:38.000Z","value":36.44},{"time":"2026-08-02T03:25:38.000Z","value":36.75},{"time":"2026-08-02T03:30:38.000Z","value":36.66},{"time":"2026-08-02T03:35:38.000Z","value":36.44},{"time":"2026-08-02T03:40:38.000Z","value":36.54},{"time":"2026-08-02T03:45:38.000Z","value":36.44},{"time":"2026-08-02T03:50:38.000Z","value":36.62},{"time":"2026-08-02T03:55:38.000Z","value":36.58},{"time":"2026-08-02T04:00:38.000Z","value":36.58},{"time":"2026-08-02T04:05:38.000Z","value":36.49},{"time":"2026-08-02T04:10:38.000Z","value":36.75},{"time":"2026-08-02T04:15:38.000Z","value":36.71},{"time":"2026-08-02T04:20:38.000Z","value":36.65},{"time":"2026-08-02T04:25:38.000Z","value":36.49},{"time":"2026-08-02T04:30:38.000Z","value":36.65},{"time":"2026-08-02T04:35:38.000Z","value":36.73},{"time":"2026-08-02T04:40:38.000Z","value":36.74},{"time":"2026-08-02T04:45:38.000Z","value":36.62},{"time":"2026-08-02T04:50:38.000Z","value":36.49},{"time":"2026-08-02T04:55:38.000Z","value":36.54},{"time":"2026-08-02T05:00:38.000Z","value":36.83},{"time":"2026-08-02T05:05:38.000Z","value":36.53},{"time":"2026-08-02T05:10:38.000Z","value":36.7},{"time":"2026-08-02T05:15:38.000Z","value":36.56},{"time":"2026-08-02T05:20:38.000Z","value":36.69},{"time":"2026-08-02T05:25:38.000Z","value":36.55},{"time":"2026-08-02T05:30:38.000Z","value":36.81},{"time":"2026-08-02T05:35:38.000Z","value":36.86},{"time":"2026-08-02T05:40:38.000Z","value":36.78},{"time":"2026-08-02T05:45:38.000Z","value":36.66},{"time":"2026-08-02T05:50:38.000Z","value":36.91},{"time":"2026-08-02T05:55:38.000Z","value":36.84},{"time":"2026-08-02T06:00:38.000Z","value":36.75},{"time":"2026-08-02T06:05:38.000Z","value":36.87},{"time":"2026-08-02T06:10:38.000Z","value":36.61},{"time":"2026-08-02T06:15:38.000Z","value":36.65},{"time":"2026-08-02T06:20:38.000Z","value":36.79},{"time":"2026-08-02T06:25:38.000Z","value":36.82},{"time":"2026-08-02T06:30:38.000Z","value":36.79},{"time":"2026-08-02T06:35:38.000Z","value":36.95},{"time":"2026-08-02T06:40:36.432Z","value":36.87},{"time":"2026-08-02T06:45:38.000Z","value":36.91},{"time":"2026-08-02T06:50:38.000Z","value":36.99},{"time":"2026-08-02T06:55:38.000Z","value":36.74},{"time":"2026-08-02T07:00:38.000Z","value":37.04},{"time":"2026-08-02T07:05:38.000Z","value":36.79},{"time":"2026-08-02T07:10:38.000Z","value":36.81},{"time":"2026-08-02T07:15:38.000Z","value":36.85},{"time":"2026-08-02T07:20:38.000Z","value":36.9},{"time":"2026-08-02T07:25:38.000Z","value":37.1},{"time":"2026-08-02T07:30:38.000Z","value":37.08},{"time":"2026-08-02T07:35:38.000Z","value":37.18},{"time":"2026-08-02T07:40:45.000Z","value":37.07},{"time":"2026-08-02T07:45:45.000Z","value":37.09},{"time":"2026-08-02T07:50:45.000Z","value":37.16},{"time":"2026-08-02T07:55:45.000Z","value":37.07},{"time":"2026-08-02T08:00:45.000Z","value":37.14},{"time":"2026-08-02T08:05:45.000Z","value":37.02},{"time":"2026-08-02T08:10:45.000Z","value":37.15},{"time":"2026-08-02T08:15:45.000Z","value":37.24},{"time":"2026-08-02T08:20:45.000Z","value":37.26},{"time":"2026-08-02T08:25:45.000Z","value":37.33},{"time":"2026-08-02T08:30:45.000Z","value":37.09},{"time":"2026-08-02T08:35:45.000Z","value":37.13},{"time":"2026-08-02T08:40:45.000Z","value":37.17},{"time":"2026-08-02T08:45:45.000Z","value":37.34},{"time":"2026-08-02T08:50:45.000Z","value":37.17},{"time":"2026-08-02T08:55:45.000Z","value":37.34},{"time":"2026-08-02T09:00:45.000Z","value":37.14},{"time":"2026-08-02T09:05:45.000Z","value":37.43},{"time":"2026-08-02T09:10:45.000Z","value":37.39},{"time":"2026-08-02T09:15:45.000Z","value":37.35},{"time":"2026-08-02T09:20:45.000Z","value":37.5},{"time":"2026-08-02T09:25:45.000Z","value":37.27},{"time":"2026-08-02T09:30:45.000Z","value":37.6},{"time":"2026-08-02T09:35:45.000Z","value":37.41},{"time":"2026-08-02T09:40:45.000Z","value":37.48},{"time":"2026-08-02T09:45:45.000Z","value":37.63},{"time":"2026-08-02T09:50:45.000Z","value":37.51},{"time":"2026-08-02T09:55:45.000Z","value":37.4},{"time":"2026-08-02T10:00:45.000Z","value":37.59},{"time":"2026-08-02T10:05:45.000Z","value":37.41},{"time":"2026-08-02T10:10:45.000Z","value":37.64},{"time":"2026-08-02T10:15:45.000Z","value":37.64},{"time":"2026-08-02T10:20:45.000Z","value":37.78},{"time":"2026-08-02T10:25:45.000Z","value":37.8},{"time":"2026-08-02T10:30:45.000Z","value":37.48},{"time":"2026-08-02T10:35:45.000Z","value":37.76},{"time":"2026-08-02T10:40:45.000Z","value":37.75},{"time":"2026-08-02T10:45:45.000Z","value":37.86},{"time":"2026-08-02T10:50:45.000Z","value":37.81},{"time":"2026-08-02T10:55:45.000Z","value":37.63},{"time":"2026-08-02T11:00:45.000Z","value":37.91},{"time":"2026-08-02T11:05:33.284Z","value":37.78},{"time":"2026-08-02T11:10:45.000Z","value":37.63},{"time":"2026-08-02T11:15:45.000Z","value":37.85},{"time":"2026-08-02T11:20:45.000Z","value":37.84},{"time":"2026-08-02T11:25:45.000Z","value":37.77},{"time":"2026-08-02T11:30:45.000Z","value":37.72},{"time":"2026-08-02T11:35:45.000Z","value":37.74},{"time":"2026-08-02T11:40:45.000Z","value":38.01},{"time":"2026-08-02T11:45:45.000Z","value":37.92},{"time":"2026-08-02T11:50:45.000Z","value":38.09},{"time":"2026-08-02T11:55:45.000Z","value":38.1},{"time":"2026-08-02T12:00:45.000Z","value":37.91},{"time":"2026-08-02T12:05:45.000Z","value":37.98},{"time":"2026-08-02T12:10:45.000Z","value":38},{"time":"2026-08-02T12:15:45.000Z","value":38.09},{"time":"2026-08-02T12:20:45.000Z","value":37.86},{"time":"2026-08-02T12:25:45.000Z","value":38.01},{"time":"2026-08-02T12:30:45.000Z","value":37.97},{"time":"2026-08-02T12:35:45.000Z","value":38.15},{"time":"2026-08-02T12:40:45.000Z","value":38},{"time":"2026-08-02T12:45:45.000Z","value":37.92},{"time":"2026-08-02T12:50:45.000Z","value":38.18},{"time":"2026-08-02T12:55:45.000Z","value":38.23},{"time":"2026-08-02T13:00:45.000Z","value":38.06},{"time":"2026-08-02T13:05:45.000Z","value":38.3},{"time":"2026-08-02T13:10:45.000Z","value":38.09},{"time":"2026-08-02T13:15:45.000Z","value":38.16},{"time":"2026-08-02T13:20:45.000Z","value":38.21},{"time":"2026-08-02T13:25:45.000Z","value":38.3},{"time":"2026-08-02T13:30:45.000Z","value":38.32},{"time":"2026-08-02T13:35:45.000Z","value":38.17},{"time":"2026-08-02T13:40:45.000Z","value":38.33},{"time":"2026-08-02T13:45:45.000Z","value":38.06},{"time":"2026-08-02T13:50:45.000Z","value":38.38},{"time":"2026-08-02T13:55:45.000Z","value":38.39},{"time":"2026-08-02T14:00:45.000Z","value":38.32},{"time":"2026-08-02T14:05:45.000Z","value":38.39},{"time":"2026-08-02T14:10:45.000Z","value":38.37},{"time":"2026-08-02T14:15:45.000Z","value":38.14},{"time":"2026-08-02T14:20:45.000Z","value":38.44},{"time":"2026-08-02T14:25:45.000Z","value":38.18},{"time":"2026-08-02T14:30:45.000Z","value":38.42},{"time":"2026-08-02T14:35:45.000Z","value":38.49},{"time":"2026-08-02T14:37:36.854Z","value":38.17}]},{"ticker":"SALT","name":"Queenhithe Salt House","sector":"Marine Wares","influence":"Prismarine, coral, sponge, kelp, sea pickles & shells","price":78.12,"open":75.81,"previousClose":76.09,"change":2.03,"changePercent":2.67,"volume":88320,"high":81.32,"low":74.01,"history":[{"time":"2026-08-01T14:40:38.000Z","value":76.09},{"time":"2026-08-01T14:45:38.000Z","value":76.78},{"time":"2026-08-01T14:50:38.000Z","value":77.05},{"time":"2026-08-01T14:55:38.000Z","value":76.79},{"time":"2026-08-01T15:00:38.000Z","value":76.29},{"time":"2026-08-01T15:05:38.000Z","value":75.72},{"time":"2026-08-01T15:10:38.000Z","value":76.59},{"time":"2026-08-01T15:15:38.000Z","value":75.99},{"time":"2026-08-01T15:20:38.000Z","value":76.13},{"time":"2026-08-01T15:25:38.000Z","value":75.7},{"time":"2026-08-01T15:30:38.000Z","value":76.31},{"time":"2026-08-01T15:35:38.000Z","value":76.05},{"time":"2026-08-01T15:40:38.000Z","value":76.48},{"time":"2026-08-01T15:45:38.000Z","value":75.99},{"time":"2026-08-01T15:50:38.000Z","value":75.85},{"time":"2026-08-01T15:55:38.000Z","value":75.76},{"time":"2026-08-01T16:00:38.000Z","value":76.29},{"time":"2026-08-01T16:05:38.000Z","value":76.04},{"time":"2026-08-01T16:10:38.000Z","value":75.88},{"time":"2026-08-01T16:15:38.000Z","value":76.11},{"time":"2026-08-01T16:20:38.000Z","value":75.27},{"time":"2026-08-01T16:25:38.000Z","value":75.14},{"time":"2026-08-01T16:30:38.000Z","value":74.88},{"time":"2026-08-01T16:35:38.741Z","value":75.2},{"time":"2026-08-01T16:40:38.000Z","value":75.36},{"time":"2026-08-01T16:45:38.000Z","value":75.83},{"time":"2026-08-01T16:50:38.000Z","value":74.92},{"time":"2026-08-01T16:55:38.000Z","value":75.14},{"time":"2026-08-01T17:00:38.000Z","value":74.63},{"time":"2026-08-01T17:05:38.000Z","value":74.66},{"time":"2026-08-01T17:10:38.000Z","value":75.42},{"time":"2026-08-01T17:15:38.000Z","value":75.63},{"time":"2026-08-01T17:20:38.000Z","value":74.88},{"time":"2026-08-01T17:25:38.000Z","value":75.64},{"time":"2026-08-01T17:30:38.000Z","value":75.42},{"time":"2026-08-01T17:35:38.000Z","value":75.06},{"time":"2026-08-01T17:40:38.000Z","value":75.1},{"time":"2026-08-01T17:45:38.000Z","value":74.84},{"time":"2026-08-01T17:50:38.000Z","value":74.77},{"time":"2026-08-01T17:55:38.000Z","value":75.41},{"time":"2026-08-01T18:00:38.000Z","value":75.36},{"time":"2026-08-01T18:05:38.000Z","value":75.29},{"time":"2026-08-01T18:10:38.000Z","value":74.57},{"time":"2026-08-01T18:15:38.000Z","value":74.22},{"time":"2026-08-01T18:20:38.000Z","value":74.26},{"time":"2026-08-01T18:25:38.000Z","value":74.89},{"time":"2026-08-01T18:30:38.000Z","value":74.74},{"time":"2026-08-01T18:35:38.000Z","value":75.16},{"time":"2026-08-01T18:40:38.000Z","value":74.99},{"time":"2026-08-01T18:45:38.000Z","value":74.25},{"time":"2026-08-01T18:50:38.000Z","value":74.83},{"time":"2026-08-01T18:55:38.000Z","value":74.88},{"time":"2026-08-01T19:00:38.000Z","value":74.35},{"time":"2026-08-01T19:05:38.000Z","value":74.69},{"time":"2026-08-01T19:10:38.000Z","value":74.08},{"time":"2026-08-01T19:15:38.000Z","value":75.32},{"time":"2026-08-01T19:20:38.000Z","value":75.63},{"time":"2026-08-01T19:25:38.000Z","value":76.62},{"time":"2026-08-01T19:30:38.000Z","value":77.28},{"time":"2026-08-01T19:35:38.000Z","value":76.89},{"time":"2026-08-01T19:40:38.000Z","value":77.42},{"time":"2026-08-01T19:45:38.000Z","value":76.8},{"time":"2026-08-01T19:50:38.000Z","value":76.19},{"time":"2026-08-01T19:55:38.000Z","value":76.62},{"time":"2026-08-01T20:00:38.000Z","value":76.73},{"time":"2026-08-01T20:05:38.000Z","value":75.94},{"time":"2026-08-01T20:10:38.000Z","value":76.26},{"time":"2026-08-01T20:15:38.000Z","value":75.9},{"time":"2026-08-01T20:20:38.000Z","value":75.38},{"time":"2026-08-01T20:25:38.000Z","value":75.36},{"time":"2026-08-01T20:30:38.000Z","value":75.41},{"time":"2026-08-01T20:35:38.000Z","value":74.99},{"time":"2026-08-01T20:40:38.000Z","value":74.59},{"time":"2026-08-01T20:45:38.000Z","value":74.56},{"time":"2026-08-01T20:50:38.000Z","value":74.01},{"time":"2026-08-01T20:55:38.000Z","value":74.78},{"time":"2026-08-01T21:00:38.000Z","value":74.79},{"time":"2026-08-01T21:05:38.000Z","value":74.45},{"time":"2026-08-01T21:10:38.000Z","value":74.67},{"time":"2026-08-01T21:15:38.000Z","value":74.59},{"time":"2026-08-01T21:20:38.000Z","value":74.47},{"time":"2026-08-01T21:25:38.000Z","value":74.83},{"time":"2026-08-01T21:30:38.000Z","value":75.27},{"time":"2026-08-01T21:35:38.000Z","value":74.64},{"time":"2026-08-01T21:40:38.000Z","value":74.73},{"time":"2026-08-01T21:45:38.000Z","value":74.38},{"time":"2026-08-01T21:50:38.000Z","value":75.03},{"time":"2026-08-01T21:55:38.000Z","value":74.49},{"time":"2026-08-01T22:00:38.000Z","value":74.82},{"time":"2026-08-01T22:05:38.000Z","value":75},{"time":"2026-08-01T22:10:38.000Z","value":74.65},{"time":"2026-08-01T22:15:38.000Z","value":74.6},{"time":"2026-08-01T22:20:38.000Z","value":74.54},{"time":"2026-08-01T22:25:38.000Z","value":74.45},{"time":"2026-08-01T22:30:38.000Z","value":75.21},{"time":"2026-08-01T22:35:38.000Z","value":74.87},{"time":"2026-08-01T22:40:38.000Z","value":75.3},{"time":"2026-08-01T22:45:38.000Z","value":75.58},{"time":"2026-08-01T22:50:38.000Z","value":75.38},{"time":"2026-08-01T22:55:38.000Z","value":75.19},{"time":"2026-08-01T23:00:38.000Z","value":75.57},{"time":"2026-08-01T23:05:38.000Z","value":75.65},{"time":"2026-08-01T23:10:38.000Z","value":75.04},{"time":"2026-08-01T23:15:38.000Z","value":74.93},{"time":"2026-08-01T23:20:38.000Z","value":76.01},{"time":"2026-08-01T23:25:38.000Z","value":75.75},{"time":"2026-08-01T23:30:38.000Z","value":75.61},{"time":"2026-08-01T23:35:38.000Z","value":75.71},{"time":"2026-08-01T23:40:38.000Z","value":75.27},{"time":"2026-08-01T23:45:38.000Z","value":76.06},{"time":"2026-08-01T23:50:38.000Z","value":76.3},{"time":"2026-08-01T23:55:38.000Z","value":76.18},{"time":"2026-08-02T00:00:38.000Z","value":75.81},{"time":"2026-08-02T00:05:38.000Z","value":75.4},{"time":"2026-08-02T00:10:38.000Z","value":76.14},{"time":"2026-08-02T00:15:00.213Z","value":76.29},{"time":"2026-08-02T00:20:38.000Z","value":75.9},{"time":"2026-08-02T00:25:38.000Z","value":76.38},{"time":"2026-08-02T00:30:38.000Z","value":76.69},{"time":"2026-08-02T00:35:38.000Z","value":76.14},{"time":"2026-08-02T00:40:38.000Z","value":76.61},{"time":"2026-08-02T00:45:38.000Z","value":76.67},{"time":"2026-08-02T00:50:38.000Z","value":76.04},{"time":"2026-08-02T00:55:38.000Z","value":76.51},{"time":"2026-08-02T01:00:38.000Z","value":76.32},{"time":"2026-08-02T01:05:38.000Z","value":76.89},{"time":"2026-08-02T01:10:38.000Z","value":76.76},{"time":"2026-08-02T01:15:38.000Z","value":76.55},{"time":"2026-08-02T01:20:38.000Z","value":76.88},{"time":"2026-08-02T01:25:38.000Z","value":76.4},{"time":"2026-08-02T01:30:38.000Z","value":77.45},{"time":"2026-08-02T01:35:38.000Z","value":76.37},{"time":"2026-08-02T01:40:38.000Z","value":76.87},{"time":"2026-08-02T01:45:38.000Z","value":76.95},{"time":"2026-08-02T01:50:38.000Z","value":77.48},{"time":"2026-08-02T01:55:38.000Z","value":76.82},{"time":"2026-08-02T02:00:38.000Z","value":77.36},{"time":"2026-08-02T02:05:38.000Z","value":77.6},{"time":"2026-08-02T02:10:38.000Z","value":78.01},{"time":"2026-08-02T02:15:38.000Z","value":77.29},{"time":"2026-08-02T02:20:38.000Z","value":78.13},{"time":"2026-08-02T02:25:38.000Z","value":78.01},{"time":"2026-08-02T02:30:38.000Z","value":77.4},{"time":"2026-08-02T02:35:38.000Z","value":77.76},{"time":"2026-08-02T02:40:38.000Z","value":78.34},{"time":"2026-08-02T02:45:38.000Z","value":77.91},{"time":"2026-08-02T02:50:38.000Z","value":77.71},{"time":"2026-08-02T02:55:38.000Z","value":78.09},{"time":"2026-08-02T03:00:38.000Z","value":77.51},{"time":"2026-08-02T03:05:38.000Z","value":77.65},{"time":"2026-08-02T03:10:38.000Z","value":78.33},{"time":"2026-08-02T03:15:38.000Z","value":78.01},{"time":"2026-08-02T03:20:38.000Z","value":78.91},{"time":"2026-08-02T03:25:38.000Z","value":78.77},{"time":"2026-08-02T03:30:38.000Z","value":78.69},{"time":"2026-08-02T03:35:38.000Z","value":78.65},{"time":"2026-08-02T03:40:38.000Z","value":78.77},{"time":"2026-08-02T03:45:38.000Z","value":78.28},{"time":"2026-08-02T03:50:38.000Z","value":79.3},{"time":"2026-08-02T03:55:38.000Z","value":79.1},{"time":"2026-08-02T04:00:38.000Z","value":78.28},{"time":"2026-08-02T04:05:38.000Z","value":79.45},{"time":"2026-08-02T04:10:38.000Z","value":78.57},{"time":"2026-08-02T04:15:38.000Z","value":78.96},{"time":"2026-08-02T04:20:38.000Z","value":78.5},{"time":"2026-08-02T04:25:38.000Z","value":79.23},{"time":"2026-08-02T04:30:38.000Z","value":79.66},{"time":"2026-08-02T04:35:38.000Z","value":78.7},{"time":"2026-08-02T04:40:38.000Z","value":79.51},{"time":"2026-08-02T04:45:38.000Z","value":79.95},{"time":"2026-08-02T04:50:38.000Z","value":79.15},{"time":"2026-08-02T04:55:38.000Z","value":79.5},{"time":"2026-08-02T05:00:38.000Z","value":79.42},{"time":"2026-08-02T05:05:38.000Z","value":79.8},{"time":"2026-08-02T05:10:38.000Z","value":79.35},{"time":"2026-08-02T05:15:38.000Z","value":79.66},{"time":"2026-08-02T05:20:38.000Z","value":80.02},{"time":"2026-08-02T05:25:38.000Z","value":80.1},{"time":"2026-08-02T05:30:38.000Z","value":79.32},{"time":"2026-08-02T05:35:38.000Z","value":79.94},{"time":"2026-08-02T05:40:38.000Z","value":80.08},{"time":"2026-08-02T05:45:38.000Z","value":80.4},{"time":"2026-08-02T05:50:38.000Z","value":79.63},{"time":"2026-08-02T05:55:38.000Z","value":80.17},{"time":"2026-08-02T06:00:38.000Z","value":80.27},{"time":"2026-08-02T06:05:38.000Z","value":79.92},{"time":"2026-08-02T06:10:38.000Z","value":79.77},{"time":"2026-08-02T06:15:38.000Z","value":80.17},{"time":"2026-08-02T06:20:38.000Z","value":79.63},{"time":"2026-08-02T06:25:38.000Z","value":80.73},{"time":"2026-08-02T06:30:38.000Z","value":79.89},{"time":"2026-08-02T06:35:38.000Z","value":80.48},{"time":"2026-08-02T06:40:36.432Z","value":80.21},{"time":"2026-08-02T06:45:38.000Z","value":80.34},{"time":"2026-08-02T06:50:38.000Z","value":79.91},{"time":"2026-08-02T06:55:38.000Z","value":80.14},{"time":"2026-08-02T07:00:38.000Z","value":80.29},{"time":"2026-08-02T07:05:38.000Z","value":80.74},{"time":"2026-08-02T07:10:38.000Z","value":79.96},{"time":"2026-08-02T07:15:38.000Z","value":81.07},{"time":"2026-08-02T07:20:38.000Z","value":80.83},{"time":"2026-08-02T07:25:38.000Z","value":80.74},{"time":"2026-08-02T07:30:38.000Z","value":80.28},{"time":"2026-08-02T07:35:38.000Z","value":80.06},{"time":"2026-08-02T07:40:45.000Z","value":80.89},{"time":"2026-08-02T07:45:45.000Z","value":81.05},{"time":"2026-08-02T07:50:45.000Z","value":80.93},{"time":"2026-08-02T07:55:45.000Z","value":80.95},{"time":"2026-08-02T08:00:45.000Z","value":81.16},{"time":"2026-08-02T08:05:45.000Z","value":80.63},{"time":"2026-08-02T08:10:45.000Z","value":81.17},{"time":"2026-08-02T08:15:45.000Z","value":80.15},{"time":"2026-08-02T08:20:45.000Z","value":81.25},{"time":"2026-08-02T08:25:45.000Z","value":81.11},{"time":"2026-08-02T08:30:45.000Z","value":81.13},{"time":"2026-08-02T08:35:45.000Z","value":81.32},{"time":"2026-08-02T08:40:45.000Z","value":80.18},{"time":"2026-08-02T08:45:45.000Z","value":81.15},{"time":"2026-08-02T08:50:45.000Z","value":80.73},{"time":"2026-08-02T08:55:45.000Z","value":80.92},{"time":"2026-08-02T09:00:45.000Z","value":80.69},{"time":"2026-08-02T09:05:45.000Z","value":80.41},{"time":"2026-08-02T09:10:45.000Z","value":80.16},{"time":"2026-08-02T09:15:45.000Z","value":80.87},{"time":"2026-08-02T09:20:45.000Z","value":81.15},{"time":"2026-08-02T09:25:45.000Z","value":81.28},{"time":"2026-08-02T09:30:45.000Z","value":80.28},{"time":"2026-08-02T09:35:45.000Z","value":80.48},{"time":"2026-08-02T09:40:45.000Z","value":80.12},{"time":"2026-08-02T09:45:45.000Z","value":80.29},{"time":"2026-08-02T09:50:45.000Z","value":80.4},{"time":"2026-08-02T09:55:45.000Z","value":81.14},{"time":"2026-08-02T10:00:45.000Z","value":80.88},{"time":"2026-08-02T10:05:45.000Z","value":80.94},{"time":"2026-08-02T10:10:45.000Z","value":80.37},{"time":"2026-08-02T10:15:45.000Z","value":80.58},{"time":"2026-08-02T10:20:45.000Z","value":80.78},{"time":"2026-08-02T10:25:45.000Z","value":80.22},{"time":"2026-08-02T10:30:45.000Z","value":80.88},{"time":"2026-08-02T10:35:45.000Z","value":81.03},{"time":"2026-08-02T10:40:45.000Z","value":79.85},{"time":"2026-08-02T10:45:45.000Z","value":80.54},{"time":"2026-08-02T10:50:45.000Z","value":80.31},{"time":"2026-08-02T10:55:45.000Z","value":80.3},{"time":"2026-08-02T11:00:45.000Z","value":80.79},{"time":"2026-08-02T11:05:33.284Z","value":80.38},{"time":"2026-08-02T11:10:45.000Z","value":80.74},{"time":"2026-08-02T11:15:45.000Z","value":80.53},{"time":"2026-08-02T11:20:45.000Z","value":79.7},{"time":"2026-08-02T11:25:45.000Z","value":79.69},{"time":"2026-08-02T11:30:45.000Z","value":80.42},{"time":"2026-08-02T11:35:45.000Z","value":80.43},{"time":"2026-08-02T11:40:45.000Z","value":80.57},{"time":"2026-08-02T11:45:45.000Z","value":80},{"time":"2026-08-02T11:50:45.000Z","value":80.4},{"time":"2026-08-02T11:55:45.000Z","value":80.15},{"time":"2026-08-02T12:00:45.000Z","value":80.24},{"time":"2026-08-02T12:05:45.000Z","value":80.22},{"time":"2026-08-02T12:10:45.000Z","value":79.25},{"time":"2026-08-02T12:15:45.000Z","value":79.73},{"time":"2026-08-02T12:20:45.000Z","value":79.34},{"time":"2026-08-02T12:25:45.000Z","value":80.08},{"time":"2026-08-02T12:30:45.000Z","value":79.12},{"time":"2026-08-02T12:35:45.000Z","value":79.45},{"time":"2026-08-02T12:40:45.000Z","value":78.99},{"time":"2026-08-02T12:45:45.000Z","value":79.1},{"time":"2026-08-02T12:50:45.000Z","value":79.35},{"time":"2026-08-02T12:55:45.000Z","value":78.97},{"time":"2026-08-02T13:00:45.000Z","value":79.34},{"time":"2026-08-02T13:05:45.000Z","value":79.89},{"time":"2026-08-02T13:10:45.000Z","value":79.33},{"time":"2026-08-02T13:15:45.000Z","value":79.48},{"time":"2026-08-02T13:20:45.000Z","value":79.69},{"time":"2026-08-02T13:25:45.000Z","value":78.87},{"time":"2026-08-02T13:30:45.000Z","value":79.16},{"time":"2026-08-02T13:35:45.000Z","value":78.65},{"time":"2026-08-02T13:40:45.000Z","value":79.26},{"time":"2026-08-02T13:45:45.000Z","value":78.67},{"time":"2026-08-02T13:50:45.000Z","value":78.62},{"time":"2026-08-02T13:55:45.000Z","value":79.25},{"time":"2026-08-02T14:00:45.000Z","value":78.41},{"time":"2026-08-02T14:05:45.000Z","value":79.1},{"time":"2026-08-02T14:10:45.000Z","value":79},{"time":"2026-08-02T14:15:45.000Z","value":78.54},{"time":"2026-08-02T14:20:45.000Z","value":78.15},{"time":"2026-08-02T14:25:45.000Z","value":78.43},{"time":"2026-08-02T14:30:45.000Z","value":77.85},{"time":"2026-08-02T14:35:45.000Z","value":78.19},{"time":"2026-08-02T14:37:36.854Z","value":78.12}]},{"ticker":"SCRV","name":"Chancery Lane Scriveners","sector":"Books and Maps","influence":"Paper, books, maps, enchanted books & written records","price":67.42,"open":69.58,"previousClose":67.91,"change":-0.49,"changePercent":-0.72,"volume":263686,"high":70,"low":66.16,"history":[{"time":"2026-08-01T14:40:38.000Z","value":67.91},{"time":"2026-08-01T14:45:38.000Z","value":67.7},{"time":"2026-08-01T14:50:38.000Z","value":68.06},{"time":"2026-08-01T14:55:38.000Z","value":68.06},{"time":"2026-08-01T15:00:38.000Z","value":67.86},{"time":"2026-08-01T15:05:38.000Z","value":67.61},{"time":"2026-08-01T15:10:38.000Z","value":67.89},{"time":"2026-08-01T15:15:38.000Z","value":67.78},{"time":"2026-08-01T15:20:38.000Z","value":67.76},{"time":"2026-08-01T15:25:38.000Z","value":68.18},{"time":"2026-08-01T15:30:38.000Z","value":67.74},{"time":"2026-08-01T15:35:38.000Z","value":67.89},{"time":"2026-08-01T15:40:38.000Z","value":67.84},{"time":"2026-08-01T15:45:38.000Z","value":67.8},{"time":"2026-08-01T15:50:38.000Z","value":68.17},{"time":"2026-08-01T15:55:38.000Z","value":68.33},{"time":"2026-08-01T16:00:38.000Z","value":68.19},{"time":"2026-08-01T16:05:38.000Z","value":68.55},{"time":"2026-08-01T16:10:38.000Z","value":68.46},{"time":"2026-08-01T16:15:38.000Z","value":68.63},{"time":"2026-08-01T16:20:38.000Z","value":68.04},{"time":"2026-08-01T16:25:38.000Z","value":68.25},{"time":"2026-08-01T16:30:38.000Z","value":68.2},{"time":"2026-08-01T16:35:38.741Z","value":68.2},{"time":"2026-08-01T16:40:38.000Z","value":68.73},{"time":"2026-08-01T16:45:38.000Z","value":68.81},{"time":"2026-08-01T16:50:38.000Z","value":68.4},{"time":"2026-08-01T16:55:38.000Z","value":68.63},{"time":"2026-08-01T17:00:38.000Z","value":68.62},{"time":"2026-08-01T17:05:38.000Z","value":68.27},{"time":"2026-08-01T17:10:38.000Z","value":68.52},{"time":"2026-08-01T17:15:38.000Z","value":68.7},{"time":"2026-08-01T17:20:38.000Z","value":68.78},{"time":"2026-08-01T17:25:38.000Z","value":68.84},{"time":"2026-08-01T17:30:38.000Z","value":68.61},{"time":"2026-08-01T17:35:38.000Z","value":68.9},{"time":"2026-08-01T17:40:38.000Z","value":68.75},{"time":"2026-08-01T17:45:38.000Z","value":68.6},{"time":"2026-08-01T17:50:38.000Z","value":68.7},{"time":"2026-08-01T17:55:38.000Z","value":68.87},{"time":"2026-08-01T18:00:38.000Z","value":68.97},{"time":"2026-08-01T18:05:38.000Z","value":69.04},{"time":"2026-08-01T18:10:38.000Z","value":69.28},{"time":"2026-08-01T18:15:38.000Z","value":68.76},{"time":"2026-08-01T18:20:38.000Z","value":69.15},{"time":"2026-08-01T18:25:38.000Z","value":69.28},{"time":"2026-08-01T18:30:38.000Z","value":69.39},{"time":"2026-08-01T18:35:38.000Z","value":68.87},{"time":"2026-08-01T18:40:38.000Z","value":69.2},{"time":"2026-08-01T18:45:38.000Z","value":69.06},{"time":"2026-08-01T18:50:38.000Z","value":69.27},{"time":"2026-08-01T18:55:38.000Z","value":69.44},{"time":"2026-08-01T19:00:38.000Z","value":69.08},{"time":"2026-08-01T19:05:38.000Z","value":68.92},{"time":"2026-08-01T19:10:38.000Z","value":69.27},{"time":"2026-08-01T19:15:38.000Z","value":69.44},{"time":"2026-08-01T19:20:38.000Z","value":69.35},{"time":"2026-08-01T19:25:38.000Z","value":69.51},{"time":"2026-08-01T19:30:38.000Z","value":69.18},{"time":"2026-08-01T19:35:38.000Z","value":69.27},{"time":"2026-08-01T19:40:38.000Z","value":69.47},{"time":"2026-08-01T19:45:38.000Z","value":69.31},{"time":"2026-08-01T19:50:38.000Z","value":69.53},{"time":"2026-08-01T19:55:38.000Z","value":69.3},{"time":"2026-08-01T20:00:38.000Z","value":69.35},{"time":"2026-08-01T20:05:38.000Z","value":69.15},{"time":"2026-08-01T20:10:38.000Z","value":69.49},{"time":"2026-08-01T20:15:38.000Z","value":69.59},{"time":"2026-08-01T20:20:38.000Z","value":69.46},{"time":"2026-08-01T20:25:38.000Z","value":69.35},{"time":"2026-08-01T20:30:38.000Z","value":69.77},{"time":"2026-08-01T20:35:38.000Z","value":69.51},{"time":"2026-08-01T20:40:38.000Z","value":69.36},{"time":"2026-08-01T20:45:38.000Z","value":69.46},{"time":"2026-08-01T20:50:38.000Z","value":69.57},{"time":"2026-08-01T20:55:38.000Z","value":69.35},{"time":"2026-08-01T21:00:38.000Z","value":69.83},{"time":"2026-08-01T21:05:38.000Z","value":69.32},{"time":"2026-08-01T21:10:38.000Z","value":69.33},{"time":"2026-08-01T21:15:38.000Z","value":69.71},{"time":"2026-08-01T21:20:38.000Z","value":69.44},{"time":"2026-08-01T21:25:38.000Z","value":69.92},{"time":"2026-08-01T21:30:38.000Z","value":69.91},{"time":"2026-08-01T21:35:38.000Z","value":69.82},{"time":"2026-08-01T21:40:38.000Z","value":69.34},{"time":"2026-08-01T21:45:38.000Z","value":69.94},{"time":"2026-08-01T21:50:38.000Z","value":69.6},{"time":"2026-08-01T21:55:38.000Z","value":69.85},{"time":"2026-08-01T22:00:38.000Z","value":69.94},{"time":"2026-08-01T22:05:38.000Z","value":70},{"time":"2026-08-01T22:10:38.000Z","value":69.91},{"time":"2026-08-01T22:15:38.000Z","value":69.92},{"time":"2026-08-01T22:20:38.000Z","value":69.43},{"time":"2026-08-01T22:25:38.000Z","value":69.91},{"time":"2026-08-01T22:30:38.000Z","value":69.84},{"time":"2026-08-01T22:35:38.000Z","value":69.91},{"time":"2026-08-01T22:40:38.000Z","value":69.52},{"time":"2026-08-01T22:45:38.000Z","value":69.65},{"time":"2026-08-01T22:50:38.000Z","value":69.72},{"time":"2026-08-01T22:55:38.000Z","value":69.66},{"time":"2026-08-01T23:00:38.000Z","value":69.71},{"time":"2026-08-01T23:05:38.000Z","value":69.66},{"time":"2026-08-01T23:10:38.000Z","value":69.52},{"time":"2026-08-01T23:15:38.000Z","value":69.6},{"time":"2026-08-01T23:20:38.000Z","value":69.57},{"time":"2026-08-01T23:25:38.000Z","value":69.45},{"time":"2026-08-01T23:30:38.000Z","value":69.49},{"time":"2026-08-01T23:35:38.000Z","value":69.66},{"time":"2026-08-01T23:40:38.000Z","value":69.38},{"time":"2026-08-01T23:45:38.000Z","value":69.59},{"time":"2026-08-01T23:50:38.000Z","value":69.24},{"time":"2026-08-01T23:55:38.000Z","value":69.66},{"time":"2026-08-02T00:00:38.000Z","value":69.58},{"time":"2026-08-02T00:05:38.000Z","value":69.82},{"time":"2026-08-02T00:10:38.000Z","value":69.52},{"time":"2026-08-02T00:15:00.213Z","value":69.26},{"time":"2026-08-02T00:20:38.000Z","value":69.61},{"time":"2026-08-02T00:25:38.000Z","value":69.31},{"time":"2026-08-02T00:30:38.000Z","value":69.57},{"time":"2026-08-02T00:35:38.000Z","value":69.1},{"time":"2026-08-02T00:40:38.000Z","value":69.03},{"time":"2026-08-02T00:45:38.000Z","value":69.45},{"time":"2026-08-02T00:50:38.000Z","value":69.05},{"time":"2026-08-02T00:55:38.000Z","value":69.23},{"time":"2026-08-02T01:00:38.000Z","value":68.94},{"time":"2026-08-02T01:05:38.000Z","value":69.1},{"time":"2026-08-02T01:10:38.000Z","value":69.49},{"time":"2026-08-02T01:15:38.000Z","value":68.92},{"time":"2026-08-02T01:20:38.000Z","value":68.94},{"time":"2026-08-02T01:25:38.000Z","value":69.02},{"time":"2026-08-02T01:30:38.000Z","value":69.24},{"time":"2026-08-02T01:35:38.000Z","value":69.28},{"time":"2026-08-02T01:40:38.000Z","value":69.03},{"time":"2026-08-02T01:45:38.000Z","value":69},{"time":"2026-08-02T01:50:38.000Z","value":69.09},{"time":"2026-08-02T01:55:38.000Z","value":69.03},{"time":"2026-08-02T02:00:38.000Z","value":68.96},{"time":"2026-08-02T02:05:38.000Z","value":68.67},{"time":"2026-08-02T02:10:38.000Z","value":68.64},{"time":"2026-08-02T02:15:38.000Z","value":68.68},{"time":"2026-08-02T02:20:38.000Z","value":68.69},{"time":"2026-08-02T02:25:38.000Z","value":68.73},{"time":"2026-08-02T02:30:38.000Z","value":68.71},{"time":"2026-08-02T02:35:38.000Z","value":68.87},{"time":"2026-08-02T02:40:38.000Z","value":68.42},{"time":"2026-08-02T02:45:38.000Z","value":68.7},{"time":"2026-08-02T02:50:38.000Z","value":68.37},{"time":"2026-08-02T02:55:38.000Z","value":68.79},{"time":"2026-08-02T03:00:38.000Z","value":68.5},{"time":"2026-08-02T03:05:38.000Z","value":68.45},{"time":"2026-08-02T03:10:38.000Z","value":68.44},{"time":"2026-08-02T03:15:38.000Z","value":68.18},{"time":"2026-08-02T03:20:38.000Z","value":68.2},{"time":"2026-08-02T03:25:38.000Z","value":68.57},{"time":"2026-08-02T03:30:38.000Z","value":68.34},{"time":"2026-08-02T03:35:38.000Z","value":68.18},{"time":"2026-08-02T03:40:38.000Z","value":68.32},{"time":"2026-08-02T03:45:38.000Z","value":68.44},{"time":"2026-08-02T03:50:38.000Z","value":68.17},{"time":"2026-08-02T03:55:38.000Z","value":68.24},{"time":"2026-08-02T04:00:38.000Z","value":68.55},{"time":"2026-08-02T04:05:38.000Z","value":68.48},{"time":"2026-08-02T04:10:38.000Z","value":68.29},{"time":"2026-08-02T04:15:38.000Z","value":68.12},{"time":"2026-08-02T04:20:38.000Z","value":67.85},{"time":"2026-08-02T04:25:38.000Z","value":68.27},{"time":"2026-08-02T04:30:38.000Z","value":68.23},{"time":"2026-08-02T04:35:38.000Z","value":68.02},{"time":"2026-08-02T04:40:38.000Z","value":67.65},{"time":"2026-08-02T04:45:38.000Z","value":68.18},{"time":"2026-08-02T04:50:38.000Z","value":68.01},{"time":"2026-08-02T04:55:38.000Z","value":67.73},{"time":"2026-08-02T05:00:38.000Z","value":68},{"time":"2026-08-02T05:05:38.000Z","value":67.63},{"time":"2026-08-02T05:10:38.000Z","value":67.81},{"time":"2026-08-02T05:15:38.000Z","value":67.4},{"time":"2026-08-02T05:20:38.000Z","value":67.67},{"time":"2026-08-02T05:25:38.000Z","value":67.48},{"time":"2026-08-02T05:30:38.000Z","value":67.35},{"time":"2026-08-02T05:35:38.000Z","value":67.69},{"time":"2026-08-02T05:40:38.000Z","value":67.44},{"time":"2026-08-02T05:45:38.000Z","value":67.79},{"time":"2026-08-02T05:50:38.000Z","value":67.8},{"time":"2026-08-02T05:55:38.000Z","value":67.67},{"time":"2026-08-02T06:00:38.000Z","value":67.2},{"time":"2026-08-02T06:05:38.000Z","value":67.54},{"time":"2026-08-02T06:10:38.000Z","value":67.67},{"time":"2026-08-02T06:15:38.000Z","value":67.08},{"time":"2026-08-02T06:20:38.000Z","value":67.52},{"time":"2026-08-02T06:25:38.000Z","value":67.38},{"time":"2026-08-02T06:30:38.000Z","value":67.1},{"time":"2026-08-02T06:35:38.000Z","value":67.2},{"time":"2026-08-02T06:40:36.432Z","value":67.24},{"time":"2026-08-02T06:45:38.000Z","value":67.16},{"time":"2026-08-02T06:50:38.000Z","value":67.44},{"time":"2026-08-02T06:55:38.000Z","value":66.84},{"time":"2026-08-02T07:00:38.000Z","value":67.19},{"time":"2026-08-02T07:05:38.000Z","value":67.25},{"time":"2026-08-02T07:10:38.000Z","value":66.7},{"time":"2026-08-02T07:15:38.000Z","value":67.13},{"time":"2026-08-02T07:20:38.000Z","value":67.09},{"time":"2026-08-02T07:25:38.000Z","value":66.72},{"time":"2026-08-02T07:30:38.000Z","value":67.11},{"time":"2026-08-02T07:35:38.000Z","value":66.91},{"time":"2026-08-02T07:40:45.000Z","value":66.75},{"time":"2026-08-02T07:45:45.000Z","value":66.57},{"time":"2026-08-02T07:50:45.000Z","value":66.79},{"time":"2026-08-02T07:55:45.000Z","value":66.61},{"time":"2026-08-02T08:00:45.000Z","value":66.61},{"time":"2026-08-02T08:05:45.000Z","value":66.97},{"time":"2026-08-02T08:10:45.000Z","value":66.57},{"time":"2026-08-02T08:15:45.000Z","value":67.04},{"time":"2026-08-02T08:20:45.000Z","value":66.79},{"time":"2026-08-02T08:25:45.000Z","value":66.6},{"time":"2026-08-02T08:30:45.000Z","value":66.34},{"time":"2026-08-02T08:35:45.000Z","value":66.55},{"time":"2026-08-02T08:40:45.000Z","value":66.77},{"time":"2026-08-02T08:45:45.000Z","value":66.56},{"time":"2026-08-02T08:50:45.000Z","value":66.33},{"time":"2026-08-02T08:55:45.000Z","value":66.61},{"time":"2026-08-02T09:00:45.000Z","value":66.56},{"time":"2026-08-02T09:05:45.000Z","value":66.65},{"time":"2026-08-02T09:10:45.000Z","value":66.25},{"time":"2026-08-02T09:15:45.000Z","value":66.28},{"time":"2026-08-02T09:20:45.000Z","value":66.58},{"time":"2026-08-02T09:25:45.000Z","value":66.63},{"time":"2026-08-02T09:30:45.000Z","value":66.16},{"time":"2026-08-02T09:35:45.000Z","value":66.18},{"time":"2026-08-02T09:40:45.000Z","value":66.24},{"time":"2026-08-02T09:45:45.000Z","value":66.59},{"time":"2026-08-02T09:50:45.000Z","value":66.79},{"time":"2026-08-02T09:55:45.000Z","value":66.24},{"time":"2026-08-02T10:00:45.000Z","value":66.32},{"time":"2026-08-02T10:05:45.000Z","value":66.45},{"time":"2026-08-02T10:10:45.000Z","value":66.54},{"time":"2026-08-02T10:15:45.000Z","value":66.32},{"time":"2026-08-02T10:20:45.000Z","value":66.73},{"time":"2026-08-02T10:25:45.000Z","value":66.3},{"time":"2026-08-02T10:30:45.000Z","value":66.22},{"time":"2026-08-02T10:35:45.000Z","value":66.29},{"time":"2026-08-02T10:40:45.000Z","value":66.2},{"time":"2026-08-02T10:45:45.000Z","value":66.36},{"time":"2026-08-02T10:50:45.000Z","value":66.61},{"time":"2026-08-02T10:55:45.000Z","value":66.2},{"time":"2026-08-02T11:00:45.000Z","value":66.2},{"time":"2026-08-02T11:05:33.284Z","value":66.21},{"time":"2026-08-02T11:10:45.000Z","value":66.18},{"time":"2026-08-02T11:15:45.000Z","value":66.31},{"time":"2026-08-02T11:20:45.000Z","value":66.65},{"time":"2026-08-02T11:25:45.000Z","value":66.34},{"time":"2026-08-02T11:30:45.000Z","value":66.24},{"time":"2026-08-02T11:35:45.000Z","value":66.77},{"time":"2026-08-02T11:40:45.000Z","value":66.42},{"time":"2026-08-02T11:45:45.000Z","value":66.65},{"time":"2026-08-02T11:50:45.000Z","value":66.56},{"time":"2026-08-02T11:55:45.000Z","value":66.35},{"time":"2026-08-02T12:00:45.000Z","value":66.28},{"time":"2026-08-02T12:05:45.000Z","value":66.58},{"time":"2026-08-02T12:10:45.000Z","value":66.79},{"time":"2026-08-02T12:15:45.000Z","value":66.87},{"time":"2026-08-02T12:20:45.000Z","value":66.88},{"time":"2026-08-02T12:25:45.000Z","value":66.27},{"time":"2026-08-02T12:30:45.000Z","value":66.86},{"time":"2026-08-02T12:35:45.000Z","value":66.38},{"time":"2026-08-02T12:40:45.000Z","value":66.75},{"time":"2026-08-02T12:45:45.000Z","value":66.57},{"time":"2026-08-02T12:50:45.000Z","value":66.92},{"time":"2026-08-02T12:55:45.000Z","value":66.43},{"time":"2026-08-02T13:00:45.000Z","value":66.59},{"time":"2026-08-02T13:05:45.000Z","value":66.93},{"time":"2026-08-02T13:10:45.000Z","value":66.64},{"time":"2026-08-02T13:15:45.000Z","value":66.88},{"time":"2026-08-02T13:20:45.000Z","value":66.75},{"time":"2026-08-02T13:25:45.000Z","value":66.65},{"time":"2026-08-02T13:30:45.000Z","value":66.85},{"time":"2026-08-02T13:35:45.000Z","value":67.08},{"time":"2026-08-02T13:40:45.000Z","value":66.8},{"time":"2026-08-02T13:45:45.000Z","value":66.6},{"time":"2026-08-02T13:50:45.000Z","value":67.21},{"time":"2026-08-02T13:55:45.000Z","value":66.71},{"time":"2026-08-02T14:00:45.000Z","value":66.75},{"time":"2026-08-02T14:05:45.000Z","value":67.11},{"time":"2026-08-02T14:10:45.000Z","value":67.03},{"time":"2026-08-02T14:15:45.000Z","value":67.31},{"time":"2026-08-02T14:20:45.000Z","value":67.37},{"time":"2026-08-02T14:25:45.000Z","value":67.11},{"time":"2026-08-02T14:30:45.000Z","value":67.26},{"time":"2026-08-02T14:35:45.000Z","value":67.17},{"time":"2026-08-02T14:37:36.854Z","value":67.42}]},{"ticker":"SHIP","name":"Ratcliff Shipwrights","sector":"Transport","influence":"Boats, chest boats, bamboo rafts & water transport","price":83.34,"open":87.69,"previousClose":84.37,"change":-1.03,"changePercent":-1.22,"volume":266299,"high":88.49,"low":82.87,"history":[{"time":"2026-08-01T14:40:38.000Z","value":84.37},{"time":"2026-08-01T14:45:38.000Z","value":84.44},{"time":"2026-08-01T14:50:38.000Z","value":84.16},{"time":"2026-08-01T14:55:38.000Z","value":84.75},{"time":"2026-08-01T15:00:38.000Z","value":84.41},{"time":"2026-08-01T15:05:38.000Z","value":84.48},{"time":"2026-08-01T15:10:38.000Z","value":84.93},{"time":"2026-08-01T15:15:38.000Z","value":84.34},{"time":"2026-08-01T15:20:38.000Z","value":84.35},{"time":"2026-08-01T15:25:38.000Z","value":84.44},{"time":"2026-08-01T15:30:38.000Z","value":84.91},{"time":"2026-08-01T15:35:38.000Z","value":84.38},{"time":"2026-08-01T15:40:38.000Z","value":84.3},{"time":"2026-08-01T15:45:38.000Z","value":84.51},{"time":"2026-08-01T15:50:38.000Z","value":84.1},{"time":"2026-08-01T15:55:38.000Z","value":84.34},{"time":"2026-08-01T16:00:38.000Z","value":84.51},{"time":"2026-08-01T16:05:38.000Z","value":84.57},{"time":"2026-08-01T16:10:38.000Z","value":84.74},{"time":"2026-08-01T16:15:38.000Z","value":84.02},{"time":"2026-08-01T16:20:38.000Z","value":84.5},{"time":"2026-08-01T16:25:38.000Z","value":84.71},{"time":"2026-08-01T16:30:38.000Z","value":84.65},{"time":"2026-08-01T16:35:38.741Z","value":84.97},{"time":"2026-08-01T16:40:38.000Z","value":84.91},{"time":"2026-08-01T16:45:38.000Z","value":84.87},{"time":"2026-08-01T16:50:38.000Z","value":84.35},{"time":"2026-08-01T16:55:38.000Z","value":84.42},{"time":"2026-08-01T17:00:38.000Z","value":84.74},{"time":"2026-08-01T17:05:38.000Z","value":84.8},{"time":"2026-08-01T17:10:38.000Z","value":85.09},{"time":"2026-08-01T17:15:38.000Z","value":84.46},{"time":"2026-08-01T17:20:38.000Z","value":84.69},{"time":"2026-08-01T17:25:38.000Z","value":84.86},{"time":"2026-08-01T17:30:38.000Z","value":84.24},{"time":"2026-08-01T17:35:38.000Z","value":84.74},{"time":"2026-08-01T17:40:38.000Z","value":84.77},{"time":"2026-08-01T17:45:38.000Z","value":84.74},{"time":"2026-08-01T17:50:38.000Z","value":84.38},{"time":"2026-08-01T17:55:38.000Z","value":84.97},{"time":"2026-08-01T18:00:38.000Z","value":84.47},{"time":"2026-08-01T18:05:38.000Z","value":84.84},{"time":"2026-08-01T18:10:38.000Z","value":84.89},{"time":"2026-08-01T18:15:38.000Z","value":84.45},{"time":"2026-08-01T18:20:38.000Z","value":84.65},{"time":"2026-08-01T18:25:38.000Z","value":85.02},{"time":"2026-08-01T18:30:38.000Z","value":84.61},{"time":"2026-08-01T18:35:38.000Z","value":85.02},{"time":"2026-08-01T18:40:38.000Z","value":84.8},{"time":"2026-08-01T18:45:38.000Z","value":85.32},{"time":"2026-08-01T18:50:38.000Z","value":85.57},{"time":"2026-08-01T18:55:38.000Z","value":85.16},{"time":"2026-08-01T19:00:38.000Z","value":84.77},{"time":"2026-08-01T19:05:38.000Z","value":84.98},{"time":"2026-08-01T19:10:38.000Z","value":85.05},{"time":"2026-08-01T19:15:38.000Z","value":86.44},{"time":"2026-08-01T19:20:38.000Z","value":86.95},{"time":"2026-08-01T19:25:38.000Z","value":87.39},{"time":"2026-08-01T19:30:38.000Z","value":87.97},{"time":"2026-08-01T19:35:38.000Z","value":88.29},{"time":"2026-08-01T19:40:38.000Z","value":88.4},{"time":"2026-08-01T19:45:38.000Z","value":88.29},{"time":"2026-08-01T19:50:38.000Z","value":88.4},{"time":"2026-08-01T19:55:38.000Z","value":88.41},{"time":"2026-08-01T20:00:38.000Z","value":88.15},{"time":"2026-08-01T20:05:38.000Z","value":87.65},{"time":"2026-08-01T20:10:38.000Z","value":87.31},{"time":"2026-08-01T20:15:38.000Z","value":87.27},{"time":"2026-08-01T20:20:38.000Z","value":86.9},{"time":"2026-08-01T20:25:38.000Z","value":86.61},{"time":"2026-08-01T20:30:38.000Z","value":86.52},{"time":"2026-08-01T20:35:38.000Z","value":86.58},{"time":"2026-08-01T20:40:38.000Z","value":86.03},{"time":"2026-08-01T20:45:38.000Z","value":86.1},{"time":"2026-08-01T20:50:38.000Z","value":85.97},{"time":"2026-08-01T20:55:38.000Z","value":85.69},{"time":"2026-08-01T21:00:38.000Z","value":86.4},{"time":"2026-08-01T21:05:38.000Z","value":85.99},{"time":"2026-08-01T21:10:38.000Z","value":86.44},{"time":"2026-08-01T21:15:38.000Z","value":85.77},{"time":"2026-08-01T21:20:38.000Z","value":86.47},{"time":"2026-08-01T21:25:38.000Z","value":85.96},{"time":"2026-08-01T21:30:38.000Z","value":86.45},{"time":"2026-08-01T21:35:38.000Z","value":86.59},{"time":"2026-08-01T21:40:38.000Z","value":86.33},{"time":"2026-08-01T21:45:38.000Z","value":86.4},{"time":"2026-08-01T21:50:38.000Z","value":86.21},{"time":"2026-08-01T21:55:38.000Z","value":86.77},{"time":"2026-08-01T22:00:38.000Z","value":86.28},{"time":"2026-08-01T22:05:38.000Z","value":87.09},{"time":"2026-08-01T22:10:38.000Z","value":86.99},{"time":"2026-08-01T22:15:38.000Z","value":86.41},{"time":"2026-08-01T22:20:38.000Z","value":87.24},{"time":"2026-08-01T22:25:38.000Z","value":87.05},{"time":"2026-08-01T22:30:38.000Z","value":87.14},{"time":"2026-08-01T22:35:38.000Z","value":87.32},{"time":"2026-08-01T22:40:38.000Z","value":86.48},{"time":"2026-08-01T22:45:38.000Z","value":86.64},{"time":"2026-08-01T22:50:38.000Z","value":87.48},{"time":"2026-08-01T22:55:38.000Z","value":86.76},{"time":"2026-08-01T23:00:38.000Z","value":86.85},{"time":"2026-08-01T23:05:38.000Z","value":87.47},{"time":"2026-08-01T23:10:38.000Z","value":87.02},{"time":"2026-08-01T23:15:38.000Z","value":87.28},{"time":"2026-08-01T23:20:38.000Z","value":87.64},{"time":"2026-08-01T23:25:38.000Z","value":87.66},{"time":"2026-08-01T23:30:38.000Z","value":87.27},{"time":"2026-08-01T23:35:38.000Z","value":87.11},{"time":"2026-08-01T23:40:38.000Z","value":87.22},{"time":"2026-08-01T23:45:38.000Z","value":87.52},{"time":"2026-08-01T23:50:38.000Z","value":87.43},{"time":"2026-08-01T23:55:38.000Z","value":87.53},{"time":"2026-08-02T00:00:38.000Z","value":87.69},{"time":"2026-08-02T00:05:38.000Z","value":87.36},{"time":"2026-08-02T00:10:38.000Z","value":87.7},{"time":"2026-08-02T00:15:00.213Z","value":87.49},{"time":"2026-08-02T00:20:38.000Z","value":87.56},{"time":"2026-08-02T00:25:38.000Z","value":87.81},{"time":"2026-08-02T00:30:38.000Z","value":87.57},{"time":"2026-08-02T00:35:38.000Z","value":87.91},{"time":"2026-08-02T00:40:38.000Z","value":87.83},{"time":"2026-08-02T00:45:38.000Z","value":88.1},{"time":"2026-08-02T00:50:38.000Z","value":87.79},{"time":"2026-08-02T00:55:38.000Z","value":88.04},{"time":"2026-08-02T01:00:38.000Z","value":87.64},{"time":"2026-08-02T01:05:38.000Z","value":87.36},{"time":"2026-08-02T01:10:38.000Z","value":87.37},{"time":"2026-08-02T01:15:38.000Z","value":87.9},{"time":"2026-08-02T01:20:38.000Z","value":87.59},{"time":"2026-08-02T01:25:38.000Z","value":88.09},{"time":"2026-08-02T01:30:38.000Z","value":88.21},{"time":"2026-08-02T01:35:38.000Z","value":87.81},{"time":"2026-08-02T01:40:38.000Z","value":87.71},{"time":"2026-08-02T01:45:38.000Z","value":87.56},{"time":"2026-08-02T01:50:38.000Z","value":87.81},{"time":"2026-08-02T01:55:38.000Z","value":87.8},{"time":"2026-08-02T02:00:38.000Z","value":88.43},{"time":"2026-08-02T02:05:38.000Z","value":88.4},{"time":"2026-08-02T02:10:38.000Z","value":88.3},{"time":"2026-08-02T02:15:38.000Z","value":87.54},{"time":"2026-08-02T02:20:38.000Z","value":87.98},{"time":"2026-08-02T02:25:38.000Z","value":87.82},{"time":"2026-08-02T02:30:38.000Z","value":88.26},{"time":"2026-08-02T02:35:38.000Z","value":87.97},{"time":"2026-08-02T02:40:38.000Z","value":88.07},{"time":"2026-08-02T02:45:38.000Z","value":87.57},{"time":"2026-08-02T02:50:38.000Z","value":88.49},{"time":"2026-08-02T02:55:38.000Z","value":87.61},{"time":"2026-08-02T03:00:38.000Z","value":87.65},{"time":"2026-08-02T03:05:38.000Z","value":87.82},{"time":"2026-08-02T03:10:38.000Z","value":87.93},{"time":"2026-08-02T03:15:38.000Z","value":88.18},{"time":"2026-08-02T03:20:38.000Z","value":87.95},{"time":"2026-08-02T03:25:38.000Z","value":88.43},{"time":"2026-08-02T03:30:38.000Z","value":88.45},{"time":"2026-08-02T03:35:38.000Z","value":87.61},{"time":"2026-08-02T03:40:38.000Z","value":87.54},{"time":"2026-08-02T03:45:38.000Z","value":87.6},{"time":"2026-08-02T03:50:38.000Z","value":87.69},{"time":"2026-08-02T03:55:38.000Z","value":87.93},{"time":"2026-08-02T04:00:38.000Z","value":87.61},{"time":"2026-08-02T04:05:38.000Z","value":87.89},{"time":"2026-08-02T04:10:38.000Z","value":87.88},{"time":"2026-08-02T04:15:38.000Z","value":88.29},{"time":"2026-08-02T04:20:38.000Z","value":88.04},{"time":"2026-08-02T04:25:38.000Z","value":87.71},{"time":"2026-08-02T04:30:38.000Z","value":87.7},{"time":"2026-08-02T04:35:38.000Z","value":88.18},{"time":"2026-08-02T04:40:38.000Z","value":87.52},{"time":"2026-08-02T04:45:38.000Z","value":87.98},{"time":"2026-08-02T04:50:38.000Z","value":87.77},{"time":"2026-08-02T04:55:38.000Z","value":87.84},{"time":"2026-08-02T05:00:38.000Z","value":87.39},{"time":"2026-08-02T05:05:38.000Z","value":87.26},{"time":"2026-08-02T05:10:38.000Z","value":87.25},{"time":"2026-08-02T05:15:38.000Z","value":87.16},{"time":"2026-08-02T05:20:38.000Z","value":88.02},{"time":"2026-08-02T05:25:38.000Z","value":87.36},{"time":"2026-08-02T05:30:38.000Z","value":87.12},{"time":"2026-08-02T05:35:38.000Z","value":87.24},{"time":"2026-08-02T05:40:38.000Z","value":87.66},{"time":"2026-08-02T05:45:38.000Z","value":87.75},{"time":"2026-08-02T05:50:38.000Z","value":86.93},{"time":"2026-08-02T05:55:38.000Z","value":87.22},{"time":"2026-08-02T06:00:38.000Z","value":86.87},{"time":"2026-08-02T06:05:38.000Z","value":87.48},{"time":"2026-08-02T06:10:38.000Z","value":86.88},{"time":"2026-08-02T06:15:38.000Z","value":86.92},{"time":"2026-08-02T06:20:38.000Z","value":87.55},{"time":"2026-08-02T06:25:38.000Z","value":86.79},{"time":"2026-08-02T06:30:38.000Z","value":87.59},{"time":"2026-08-02T06:35:38.000Z","value":86.94},{"time":"2026-08-02T06:40:36.432Z","value":87.24},{"time":"2026-08-02T06:45:38.000Z","value":86.69},{"time":"2026-08-02T06:50:38.000Z","value":86.69},{"time":"2026-08-02T06:55:38.000Z","value":87.37},{"time":"2026-08-02T07:00:38.000Z","value":86.62},{"time":"2026-08-02T07:05:38.000Z","value":86.76},{"time":"2026-08-02T07:10:38.000Z","value":86.88},{"time":"2026-08-02T07:15:38.000Z","value":86.98},{"time":"2026-08-02T07:20:38.000Z","value":87.09},{"time":"2026-08-02T07:25:38.000Z","value":86.47},{"time":"2026-08-02T07:30:38.000Z","value":86.17},{"time":"2026-08-02T07:35:38.000Z","value":86.82},{"time":"2026-08-02T07:40:45.000Z","value":86.64},{"time":"2026-08-02T07:45:45.000Z","value":86.07},{"time":"2026-08-02T07:50:45.000Z","value":86.4},{"time":"2026-08-02T07:55:45.000Z","value":86.22},{"time":"2026-08-02T08:00:45.000Z","value":86.75},{"time":"2026-08-02T08:05:45.000Z","value":86.32},{"time":"2026-08-02T08:10:45.000Z","value":86.43},{"time":"2026-08-02T08:15:45.000Z","value":85.92},{"time":"2026-08-02T08:20:45.000Z","value":86.33},{"time":"2026-08-02T08:25:45.000Z","value":86.45},{"time":"2026-08-02T08:30:45.000Z","value":85.56},{"time":"2026-08-02T08:35:45.000Z","value":86.33},{"time":"2026-08-02T08:40:45.000Z","value":86.28},{"time":"2026-08-02T08:45:45.000Z","value":85.78},{"time":"2026-08-02T08:50:45.000Z","value":85.6},{"time":"2026-08-02T08:55:45.000Z","value":86.17},{"time":"2026-08-02T09:00:45.000Z","value":85.25},{"time":"2026-08-02T09:05:45.000Z","value":86.08},{"time":"2026-08-02T09:10:45.000Z","value":85.33},{"time":"2026-08-02T09:15:45.000Z","value":85.27},{"time":"2026-08-02T09:20:45.000Z","value":85.66},{"time":"2026-08-02T09:25:45.000Z","value":85.39},{"time":"2026-08-02T09:30:45.000Z","value":85.75},{"time":"2026-08-02T09:35:45.000Z","value":85.23},{"time":"2026-08-02T09:40:45.000Z","value":85.51},{"time":"2026-08-02T09:45:45.000Z","value":84.8},{"time":"2026-08-02T09:50:45.000Z","value":85.35},{"time":"2026-08-02T09:55:45.000Z","value":84.84},{"time":"2026-08-02T10:00:45.000Z","value":85.12},{"time":"2026-08-02T10:05:45.000Z","value":84.68},{"time":"2026-08-02T10:10:45.000Z","value":85.03},{"time":"2026-08-02T10:15:45.000Z","value":84.58},{"time":"2026-08-02T10:20:45.000Z","value":84.45},{"time":"2026-08-02T10:25:45.000Z","value":84.99},{"time":"2026-08-02T10:30:45.000Z","value":85.15},{"time":"2026-08-02T10:35:45.000Z","value":84.85},{"time":"2026-08-02T10:40:45.000Z","value":84.74},{"time":"2026-08-02T10:45:45.000Z","value":84.68},{"time":"2026-08-02T10:50:45.000Z","value":84.93},{"time":"2026-08-02T10:55:45.000Z","value":84.18},{"time":"2026-08-02T11:00:45.000Z","value":84.11},{"time":"2026-08-02T11:05:33.284Z","value":84.67},{"time":"2026-08-02T11:10:45.000Z","value":84.32},{"time":"2026-08-02T11:15:45.000Z","value":84.18},{"time":"2026-08-02T11:20:45.000Z","value":84.14},{"time":"2026-08-02T11:25:45.000Z","value":84.14},{"time":"2026-08-02T11:30:45.000Z","value":84.15},{"time":"2026-08-02T11:35:45.000Z","value":84.63},{"time":"2026-08-02T11:40:45.000Z","value":84.07},{"time":"2026-08-02T11:45:45.000Z","value":83.7},{"time":"2026-08-02T11:50:45.000Z","value":84.56},{"time":"2026-08-02T11:55:45.000Z","value":83.94},{"time":"2026-08-02T12:00:45.000Z","value":83.62},{"time":"2026-08-02T12:05:45.000Z","value":84.03},{"time":"2026-08-02T12:10:45.000Z","value":84.14},{"time":"2026-08-02T12:15:45.000Z","value":83.95},{"time":"2026-08-02T12:20:45.000Z","value":84.19},{"time":"2026-08-02T12:25:45.000Z","value":83.87},{"time":"2026-08-02T12:30:45.000Z","value":83.55},{"time":"2026-08-02T12:35:45.000Z","value":83.33},{"time":"2026-08-02T12:40:45.000Z","value":83.75},{"time":"2026-08-02T12:45:45.000Z","value":83.75},{"time":"2026-08-02T12:50:45.000Z","value":83.65},{"time":"2026-08-02T12:55:45.000Z","value":83.68},{"time":"2026-08-02T13:00:45.000Z","value":83.18},{"time":"2026-08-02T13:05:45.000Z","value":83.19},{"time":"2026-08-02T13:10:45.000Z","value":83.3},{"time":"2026-08-02T13:15:45.000Z","value":83.88},{"time":"2026-08-02T13:20:45.000Z","value":83.06},{"time":"2026-08-02T13:25:45.000Z","value":83.74},{"time":"2026-08-02T13:30:45.000Z","value":83.86},{"time":"2026-08-02T13:35:45.000Z","value":83.28},{"time":"2026-08-02T13:40:45.000Z","value":83.42},{"time":"2026-08-02T13:45:45.000Z","value":83.48},{"time":"2026-08-02T13:50:45.000Z","value":83.75},{"time":"2026-08-02T13:55:45.000Z","value":83.44},{"time":"2026-08-02T14:00:45.000Z","value":82.87},{"time":"2026-08-02T14:05:45.000Z","value":83.13},{"time":"2026-08-02T14:10:45.000Z","value":83.35},{"time":"2026-08-02T14:15:45.000Z","value":83.17},{"time":"2026-08-02T14:20:45.000Z","value":83.54},{"time":"2026-08-02T14:25:45.000Z","value":83.01},{"time":"2026-08-02T14:30:45.000Z","value":83.26},{"time":"2026-08-02T14:35:45.000Z","value":83.53},{"time":"2026-08-02T14:37:36.854Z","value":83.34}]},{"ticker":"SKIN","name":"St Mary Axe Skinners","sector":"Peltry","influence":"Furs, hides & leather","price":86.87,"open":93.91,"previousClose":89.47,"change":-2.6,"changePercent":-2.91,"volume":245797,"high":94.9,"low":86.52,"history":[{"time":"2026-08-01T14:40:38.000Z","value":89.47},{"time":"2026-08-01T14:45:38.000Z","value":88.87},{"time":"2026-08-01T14:50:38.000Z","value":88.79},{"time":"2026-08-01T14:55:38.000Z","value":88.54},{"time":"2026-08-01T15:00:38.000Z","value":88.84},{"time":"2026-08-01T15:05:38.000Z","value":88.62},{"time":"2026-08-01T15:10:38.000Z","value":89.08},{"time":"2026-08-01T15:15:38.000Z","value":88.53},{"time":"2026-08-01T15:20:38.000Z","value":88.53},{"time":"2026-08-01T15:25:38.000Z","value":88.23},{"time":"2026-08-01T15:30:38.000Z","value":88.76},{"time":"2026-08-01T15:35:38.000Z","value":88.98},{"time":"2026-08-01T15:40:38.000Z","value":88.46},{"time":"2026-08-01T15:45:38.000Z","value":89},{"time":"2026-08-01T15:50:38.000Z","value":88.7},{"time":"2026-08-01T15:55:38.000Z","value":88.42},{"time":"2026-08-01T16:00:38.000Z","value":89.03},{"time":"2026-08-01T16:05:38.000Z","value":88.7},{"time":"2026-08-01T16:10:38.000Z","value":89.38},{"time":"2026-08-01T16:15:38.000Z","value":88.49},{"time":"2026-08-01T16:20:38.000Z","value":89.64},{"time":"2026-08-01T16:25:38.000Z","value":89.55},{"time":"2026-08-01T16:30:38.000Z","value":89.55},{"time":"2026-08-01T16:35:38.741Z","value":88.55},{"time":"2026-08-01T16:40:38.000Z","value":89.06},{"time":"2026-08-01T16:45:38.000Z","value":88.68},{"time":"2026-08-01T16:50:38.000Z","value":89.43},{"time":"2026-08-01T16:55:38.000Z","value":88.72},{"time":"2026-08-01T17:00:38.000Z","value":88.54},{"time":"2026-08-01T17:05:38.000Z","value":89.61},{"time":"2026-08-01T17:10:38.000Z","value":89.91},{"time":"2026-08-01T17:15:38.000Z","value":89.34},{"time":"2026-08-01T17:20:38.000Z","value":88.78},{"time":"2026-08-01T17:25:38.000Z","value":90.02},{"time":"2026-08-01T17:30:38.000Z","value":90.16},{"time":"2026-08-01T17:35:38.000Z","value":90.2},{"time":"2026-08-01T17:40:38.000Z","value":89.28},{"time":"2026-08-01T17:45:38.000Z","value":90.17},{"time":"2026-08-01T17:50:38.000Z","value":89.59},{"time":"2026-08-01T17:55:38.000Z","value":89.6},{"time":"2026-08-01T18:00:38.000Z","value":90.17},{"time":"2026-08-01T18:05:38.000Z","value":89.04},{"time":"2026-08-01T18:10:38.000Z","value":89.33},{"time":"2026-08-01T18:15:38.000Z","value":89.82},{"time":"2026-08-01T18:20:38.000Z","value":90.16},{"time":"2026-08-01T18:25:38.000Z","value":90.03},{"time":"2026-08-01T18:30:38.000Z","value":90.39},{"time":"2026-08-01T18:35:38.000Z","value":90.72},{"time":"2026-08-01T18:40:38.000Z","value":90.3},{"time":"2026-08-01T18:45:38.000Z","value":89.48},{"time":"2026-08-01T18:50:38.000Z","value":90.04},{"time":"2026-08-01T18:55:38.000Z","value":89.73},{"time":"2026-08-01T19:00:38.000Z","value":90.51},{"time":"2026-08-01T19:05:38.000Z","value":89.74},{"time":"2026-08-01T19:10:38.000Z","value":89.96},{"time":"2026-08-01T19:15:38.000Z","value":89.77},{"time":"2026-08-01T19:20:38.000Z","value":91.15},{"time":"2026-08-01T19:25:38.000Z","value":90},{"time":"2026-08-01T19:30:38.000Z","value":90.55},{"time":"2026-08-01T19:35:38.000Z","value":91.24},{"time":"2026-08-01T19:40:38.000Z","value":90.72},{"time":"2026-08-01T19:45:38.000Z","value":90.42},{"time":"2026-08-01T19:50:38.000Z","value":90.15},{"time":"2026-08-01T19:55:38.000Z","value":90.95},{"time":"2026-08-01T20:00:38.000Z","value":91.07},{"time":"2026-08-01T20:05:38.000Z","value":90.79},{"time":"2026-08-01T20:10:38.000Z","value":90.39},{"time":"2026-08-01T20:15:38.000Z","value":91.79},{"time":"2026-08-01T20:20:38.000Z","value":90.49},{"time":"2026-08-01T20:25:38.000Z","value":91.91},{"time":"2026-08-01T20:30:38.000Z","value":90.67},{"time":"2026-08-01T20:35:38.000Z","value":91.71},{"time":"2026-08-01T20:40:38.000Z","value":91.05},{"time":"2026-08-01T20:45:38.000Z","value":91.34},{"time":"2026-08-01T20:50:38.000Z","value":91.66},{"time":"2026-08-01T20:55:38.000Z","value":91.13},{"time":"2026-08-01T21:00:38.000Z","value":91.16},{"time":"2026-08-01T21:05:38.000Z","value":91.13},{"time":"2026-08-01T21:10:38.000Z","value":92.15},{"time":"2026-08-01T21:15:38.000Z","value":91.17},{"time":"2026-08-01T21:20:38.000Z","value":91.62},{"time":"2026-08-01T21:25:38.000Z","value":91.8},{"time":"2026-08-01T21:30:38.000Z","value":91.88},{"time":"2026-08-01T21:35:38.000Z","value":92.38},{"time":"2026-08-01T21:40:38.000Z","value":91.7},{"time":"2026-08-01T21:45:38.000Z","value":92.59},{"time":"2026-08-01T21:50:38.000Z","value":92.26},{"time":"2026-08-01T21:55:38.000Z","value":91.9},{"time":"2026-08-01T22:00:38.000Z","value":92.83},{"time":"2026-08-01T22:05:38.000Z","value":92.5},{"time":"2026-08-01T22:10:38.000Z","value":91.89},{"time":"2026-08-01T22:15:38.000Z","value":92},{"time":"2026-08-01T22:20:38.000Z","value":93.22},{"time":"2026-08-01T22:25:38.000Z","value":92.04},{"time":"2026-08-01T22:30:38.000Z","value":92.1},{"time":"2026-08-01T22:35:38.000Z","value":92.23},{"time":"2026-08-01T22:40:38.000Z","value":92.62},{"time":"2026-08-01T22:45:38.000Z","value":92.61},{"time":"2026-08-01T22:50:38.000Z","value":93.51},{"time":"2026-08-01T22:55:38.000Z","value":93.17},{"time":"2026-08-01T23:00:38.000Z","value":93.24},{"time":"2026-08-01T23:05:38.000Z","value":92.69},{"time":"2026-08-01T23:10:38.000Z","value":92.59},{"time":"2026-08-01T23:15:38.000Z","value":92.87},{"time":"2026-08-01T23:20:38.000Z","value":92.8},{"time":"2026-08-01T23:25:38.000Z","value":93.66},{"time":"2026-08-01T23:30:38.000Z","value":92.94},{"time":"2026-08-01T23:35:38.000Z","value":92.89},{"time":"2026-08-01T23:40:38.000Z","value":94.01},{"time":"2026-08-01T23:45:38.000Z","value":93.57},{"time":"2026-08-01T23:50:38.000Z","value":94.25},{"time":"2026-08-01T23:55:38.000Z","value":94.06},{"time":"2026-08-02T00:00:38.000Z","value":93.91},{"time":"2026-08-02T00:05:38.000Z","value":93.91},{"time":"2026-08-02T00:10:38.000Z","value":93.24},{"time":"2026-08-02T00:15:00.213Z","value":94.16},{"time":"2026-08-02T00:20:38.000Z","value":94.1},{"time":"2026-08-02T00:25:38.000Z","value":93.71},{"time":"2026-08-02T00:30:38.000Z","value":93.77},{"time":"2026-08-02T00:35:38.000Z","value":93.9},{"time":"2026-08-02T00:40:38.000Z","value":94.24},{"time":"2026-08-02T00:45:38.000Z","value":94.6},{"time":"2026-08-02T00:50:38.000Z","value":93.79},{"time":"2026-08-02T00:55:38.000Z","value":93.63},{"time":"2026-08-02T01:00:38.000Z","value":94.06},{"time":"2026-08-02T01:05:38.000Z","value":94.09},{"time":"2026-08-02T01:10:38.000Z","value":94.09},{"time":"2026-08-02T01:15:38.000Z","value":93.79},{"time":"2026-08-02T01:20:38.000Z","value":94.04},{"time":"2026-08-02T01:25:38.000Z","value":93.58},{"time":"2026-08-02T01:30:38.000Z","value":93.51},{"time":"2026-08-02T01:35:38.000Z","value":94.43},{"time":"2026-08-02T01:40:38.000Z","value":93.57},{"time":"2026-08-02T01:45:38.000Z","value":93.69},{"time":"2026-08-02T01:50:38.000Z","value":93.65},{"time":"2026-08-02T01:55:38.000Z","value":94.27},{"time":"2026-08-02T02:00:38.000Z","value":93.88},{"time":"2026-08-02T02:05:38.000Z","value":93.67},{"time":"2026-08-02T02:10:38.000Z","value":94.6},{"time":"2026-08-02T02:15:38.000Z","value":93.75},{"time":"2026-08-02T02:20:38.000Z","value":94.51},{"time":"2026-08-02T02:25:38.000Z","value":94.74},{"time":"2026-08-02T02:30:38.000Z","value":94.18},{"time":"2026-08-02T02:35:38.000Z","value":94.83},{"time":"2026-08-02T02:40:38.000Z","value":94.85},{"time":"2026-08-02T02:45:38.000Z","value":94.76},{"time":"2026-08-02T02:50:38.000Z","value":94.25},{"time":"2026-08-02T02:55:38.000Z","value":93.94},{"time":"2026-08-02T03:00:38.000Z","value":93.9},{"time":"2026-08-02T03:05:38.000Z","value":93.68},{"time":"2026-08-02T03:10:38.000Z","value":94.37},{"time":"2026-08-02T03:15:38.000Z","value":94.11},{"time":"2026-08-02T03:20:38.000Z","value":94.64},{"time":"2026-08-02T03:25:38.000Z","value":94.25},{"time":"2026-08-02T03:30:38.000Z","value":94.48},{"time":"2026-08-02T03:35:38.000Z","value":94.52},{"time":"2026-08-02T03:40:38.000Z","value":94.9},{"time":"2026-08-02T03:45:38.000Z","value":93.63},{"time":"2026-08-02T03:50:38.000Z","value":94.7},{"time":"2026-08-02T03:55:38.000Z","value":93.81},{"time":"2026-08-02T04:00:38.000Z","value":93.7},{"time":"2026-08-02T04:05:38.000Z","value":93.84},{"time":"2026-08-02T04:10:38.000Z","value":94.29},{"time":"2026-08-02T04:15:38.000Z","value":94.48},{"time":"2026-08-02T04:20:38.000Z","value":93.66},{"time":"2026-08-02T04:25:38.000Z","value":93.66},{"time":"2026-08-02T04:30:38.000Z","value":93.48},{"time":"2026-08-02T04:35:38.000Z","value":94.46},{"time":"2026-08-02T04:40:38.000Z","value":93.69},{"time":"2026-08-02T04:45:38.000Z","value":93.88},{"time":"2026-08-02T04:50:38.000Z","value":93.75},{"time":"2026-08-02T04:55:38.000Z","value":93.22},{"time":"2026-08-02T05:00:38.000Z","value":93.09},{"time":"2026-08-02T05:05:38.000Z","value":93.94},{"time":"2026-08-02T05:10:38.000Z","value":93.51},{"time":"2026-08-02T05:15:38.000Z","value":92.96},{"time":"2026-08-02T05:20:38.000Z","value":93.13},{"time":"2026-08-02T05:25:38.000Z","value":93.18},{"time":"2026-08-02T05:30:38.000Z","value":92.9},{"time":"2026-08-02T05:35:38.000Z","value":92.67},{"time":"2026-08-02T05:40:38.000Z","value":94.01},{"time":"2026-08-02T05:45:38.000Z","value":93.69},{"time":"2026-08-02T05:50:38.000Z","value":93.85},{"time":"2026-08-02T05:55:38.000Z","value":93.47},{"time":"2026-08-02T06:00:38.000Z","value":92.66},{"time":"2026-08-02T06:05:38.000Z","value":92.44},{"time":"2026-08-02T06:10:38.000Z","value":92.53},{"time":"2026-08-02T06:15:38.000Z","value":93.02},{"time":"2026-08-02T06:20:38.000Z","value":93.2},{"time":"2026-08-02T06:25:38.000Z","value":93.14},{"time":"2026-08-02T06:30:38.000Z","value":93.32},{"time":"2026-08-02T06:35:38.000Z","value":93.18},{"time":"2026-08-02T06:40:36.432Z","value":92.61},{"time":"2026-08-02T06:45:38.000Z","value":92.75},{"time":"2026-08-02T06:50:38.000Z","value":92.18},{"time":"2026-08-02T06:55:38.000Z","value":92.85},{"time":"2026-08-02T07:00:38.000Z","value":92.75},{"time":"2026-08-02T07:05:38.000Z","value":92.16},{"time":"2026-08-02T07:10:38.000Z","value":92.11},{"time":"2026-08-02T07:15:38.000Z","value":91.61},{"time":"2026-08-02T07:20:38.000Z","value":91.46},{"time":"2026-08-02T07:25:38.000Z","value":92.6},{"time":"2026-08-02T07:30:38.000Z","value":91.89},{"time":"2026-08-02T07:35:38.000Z","value":92.02},{"time":"2026-08-02T07:40:45.000Z","value":92.45},{"time":"2026-08-02T07:45:45.000Z","value":92.29},{"time":"2026-08-02T07:50:45.000Z","value":91.74},{"time":"2026-08-02T07:55:45.000Z","value":92.2},{"time":"2026-08-02T08:00:45.000Z","value":92.14},{"time":"2026-08-02T08:05:45.000Z","value":91.7},{"time":"2026-08-02T08:10:45.000Z","value":91.74},{"time":"2026-08-02T08:15:45.000Z","value":90.71},{"time":"2026-08-02T08:20:45.000Z","value":91.73},{"time":"2026-08-02T08:25:45.000Z","value":90.44},{"time":"2026-08-02T08:30:45.000Z","value":91.59},{"time":"2026-08-02T08:35:45.000Z","value":90.85},{"time":"2026-08-02T08:40:45.000Z","value":91.58},{"time":"2026-08-02T08:45:45.000Z","value":90.55},{"time":"2026-08-02T08:50:45.000Z","value":90.21},{"time":"2026-08-02T08:55:45.000Z","value":90.24},{"time":"2026-08-02T09:00:45.000Z","value":89.9},{"time":"2026-08-02T09:05:45.000Z","value":90.53},{"time":"2026-08-02T09:10:45.000Z","value":90.61},{"time":"2026-08-02T09:15:45.000Z","value":91.03},{"time":"2026-08-02T09:20:45.000Z","value":90.21},{"time":"2026-08-02T09:25:45.000Z","value":90.63},{"time":"2026-08-02T09:30:45.000Z","value":89.69},{"time":"2026-08-02T09:35:45.000Z","value":90.73},{"time":"2026-08-02T09:40:45.000Z","value":90.16},{"time":"2026-08-02T09:45:45.000Z","value":90.59},{"time":"2026-08-02T09:50:45.000Z","value":89.83},{"time":"2026-08-02T09:55:45.000Z","value":90.44},{"time":"2026-08-02T10:00:45.000Z","value":89.26},{"time":"2026-08-02T10:05:45.000Z","value":89.32},{"time":"2026-08-02T10:10:45.000Z","value":90.21},{"time":"2026-08-02T10:15:45.000Z","value":88.78},{"time":"2026-08-02T10:20:45.000Z","value":89.32},{"time":"2026-08-02T10:25:45.000Z","value":89.85},{"time":"2026-08-02T10:30:45.000Z","value":89.72},{"time":"2026-08-02T10:35:45.000Z","value":89.07},{"time":"2026-08-02T10:40:45.000Z","value":89.16},{"time":"2026-08-02T10:45:45.000Z","value":89.48},{"time":"2026-08-02T10:50:45.000Z","value":88.88},{"time":"2026-08-02T10:55:45.000Z","value":89.46},{"time":"2026-08-02T11:00:45.000Z","value":89.47},{"time":"2026-08-02T11:05:33.284Z","value":88.22},{"time":"2026-08-02T11:10:45.000Z","value":88.61},{"time":"2026-08-02T11:15:45.000Z","value":89.15},{"time":"2026-08-02T11:20:45.000Z","value":88.2},{"time":"2026-08-02T11:25:45.000Z","value":87.92},{"time":"2026-08-02T11:30:45.000Z","value":88.3},{"time":"2026-08-02T11:35:45.000Z","value":88.9},{"time":"2026-08-02T11:40:45.000Z","value":88},{"time":"2026-08-02T11:45:45.000Z","value":88.92},{"time":"2026-08-02T11:50:45.000Z","value":87.72},{"time":"2026-08-02T11:55:45.000Z","value":88.14},{"time":"2026-08-02T12:00:45.000Z","value":87.52},{"time":"2026-08-02T12:05:45.000Z","value":87.57},{"time":"2026-08-02T12:10:45.000Z","value":87.4},{"time":"2026-08-02T12:15:45.000Z","value":87.56},{"time":"2026-08-02T12:20:45.000Z","value":87.88},{"time":"2026-08-02T12:25:45.000Z","value":88.32},{"time":"2026-08-02T12:30:45.000Z","value":87.85},{"time":"2026-08-02T12:35:45.000Z","value":87.31},{"time":"2026-08-02T12:40:45.000Z","value":88.16},{"time":"2026-08-02T12:45:45.000Z","value":87.56},{"time":"2026-08-02T12:50:45.000Z","value":88.07},{"time":"2026-08-02T12:55:45.000Z","value":87.86},{"time":"2026-08-02T13:00:45.000Z","value":86.86},{"time":"2026-08-02T13:05:45.000Z","value":87.97},{"time":"2026-08-02T13:10:45.000Z","value":88.04},{"time":"2026-08-02T13:15:45.000Z","value":87.59},{"time":"2026-08-02T13:20:45.000Z","value":86.91},{"time":"2026-08-02T13:25:45.000Z","value":86.77},{"time":"2026-08-02T13:30:45.000Z","value":86.98},{"time":"2026-08-02T13:35:45.000Z","value":86.93},{"time":"2026-08-02T13:40:45.000Z","value":87.44},{"time":"2026-08-02T13:45:45.000Z","value":86.72},{"time":"2026-08-02T13:50:45.000Z","value":87.26},{"time":"2026-08-02T13:55:45.000Z","value":87.57},{"time":"2026-08-02T14:00:45.000Z","value":86.78},{"time":"2026-08-02T14:05:45.000Z","value":86.54},{"time":"2026-08-02T14:10:45.000Z","value":86.78},{"time":"2026-08-02T14:15:45.000Z","value":86.52},{"time":"2026-08-02T14:20:45.000Z","value":86.82},{"time":"2026-08-02T14:25:45.000Z","value":87.52},{"time":"2026-08-02T14:30:45.000Z","value":86.71},{"time":"2026-08-02T14:35:45.000Z","value":87.25},{"time":"2026-08-02T14:37:36.854Z","value":86.87}]},{"ticker":"STPL","name":"Browne of Calais Staple","sector":"Staple Trade","influence":"Wool, skins, lead & tin","price":81.82,"open":85.25,"previousClose":82.83,"change":-1.01,"changePercent":-1.22,"volume":154331,"high":86.88,"low":81.68,"history":[{"time":"2026-08-01T14:40:38.000Z","value":82.83},{"time":"2026-08-01T14:45:38.000Z","value":82.86},{"time":"2026-08-01T14:50:38.000Z","value":83.41},{"time":"2026-08-01T14:55:38.000Z","value":82.82},{"time":"2026-08-01T15:00:38.000Z","value":83.02},{"time":"2026-08-01T15:05:38.000Z","value":83.15},{"time":"2026-08-01T15:10:38.000Z","value":82.84},{"time":"2026-08-01T15:15:38.000Z","value":83.25},{"time":"2026-08-01T15:20:38.000Z","value":82.97},{"time":"2026-08-01T15:25:38.000Z","value":83.27},{"time":"2026-08-01T15:30:38.000Z","value":83.09},{"time":"2026-08-01T15:35:38.000Z","value":83.02},{"time":"2026-08-01T15:40:38.000Z","value":83.22},{"time":"2026-08-01T15:45:38.000Z","value":83.07},{"time":"2026-08-01T15:50:38.000Z","value":83.34},{"time":"2026-08-01T15:55:38.000Z","value":82.94},{"time":"2026-08-01T16:00:38.000Z","value":83.01},{"time":"2026-08-01T16:05:38.000Z","value":83.37},{"time":"2026-08-01T16:10:38.000Z","value":83.09},{"time":"2026-08-01T16:15:38.000Z","value":82.84},{"time":"2026-08-01T16:20:38.000Z","value":82.87},{"time":"2026-08-01T16:25:38.000Z","value":83.05},{"time":"2026-08-01T16:30:38.000Z","value":82.57},{"time":"2026-08-01T16:35:38.741Z","value":83},{"time":"2026-08-01T16:40:38.000Z","value":83.07},{"time":"2026-08-01T16:45:38.000Z","value":82.39},{"time":"2026-08-01T16:50:38.000Z","value":83.17},{"time":"2026-08-01T16:55:38.000Z","value":82.5},{"time":"2026-08-01T17:00:38.000Z","value":82.49},{"time":"2026-08-01T17:05:38.000Z","value":82.65},{"time":"2026-08-01T17:10:38.000Z","value":83.14},{"time":"2026-08-01T17:15:38.000Z","value":83.04},{"time":"2026-08-01T17:20:38.000Z","value":82.92},{"time":"2026-08-01T17:25:38.000Z","value":82.72},{"time":"2026-08-01T17:30:38.000Z","value":82.58},{"time":"2026-08-01T17:35:38.000Z","value":82.95},{"time":"2026-08-01T17:40:38.000Z","value":82.86},{"time":"2026-08-01T17:45:38.000Z","value":82.63},{"time":"2026-08-01T17:50:38.000Z","value":83.15},{"time":"2026-08-01T17:55:38.000Z","value":82.81},{"time":"2026-08-01T18:00:38.000Z","value":83.21},{"time":"2026-08-01T18:05:38.000Z","value":82.78},{"time":"2026-08-01T18:10:38.000Z","value":82.82},{"time":"2026-08-01T18:15:38.000Z","value":82.75},{"time":"2026-08-01T18:20:38.000Z","value":82.88},{"time":"2026-08-01T18:25:38.000Z","value":83.4},{"time":"2026-08-01T18:30:38.000Z","value":82.77},{"time":"2026-08-01T18:35:38.000Z","value":83.13},{"time":"2026-08-01T18:40:38.000Z","value":82.85},{"time":"2026-08-01T18:45:38.000Z","value":82.89},{"time":"2026-08-01T18:50:38.000Z","value":83.48},{"time":"2026-08-01T18:55:38.000Z","value":82.98},{"time":"2026-08-01T19:00:38.000Z","value":82.86},{"time":"2026-08-01T19:05:38.000Z","value":83.2},{"time":"2026-08-01T19:10:38.000Z","value":82.9},{"time":"2026-08-01T19:15:38.000Z","value":83.39},{"time":"2026-08-01T19:20:38.000Z","value":83.17},{"time":"2026-08-01T19:25:38.000Z","value":82.98},{"time":"2026-08-01T19:30:38.000Z","value":82.92},{"time":"2026-08-01T19:35:38.000Z","value":83.66},{"time":"2026-08-01T19:40:38.000Z","value":82.93},{"time":"2026-08-01T19:45:38.000Z","value":83.22},{"time":"2026-08-01T19:50:38.000Z","value":83.77},{"time":"2026-08-01T19:55:38.000Z","value":83.41},{"time":"2026-08-01T20:00:38.000Z","value":83.74},{"time":"2026-08-01T20:05:38.000Z","value":83.7},{"time":"2026-08-01T20:10:38.000Z","value":83.71},{"time":"2026-08-01T20:15:38.000Z","value":83.48},{"time":"2026-08-01T20:20:38.000Z","value":83.29},{"time":"2026-08-01T20:25:38.000Z","value":83.78},{"time":"2026-08-01T20:30:38.000Z","value":83.22},{"time":"2026-08-01T20:35:38.000Z","value":83.79},{"time":"2026-08-01T20:40:38.000Z","value":84.05},{"time":"2026-08-01T20:45:38.000Z","value":83.86},{"time":"2026-08-01T20:50:38.000Z","value":83.3},{"time":"2026-08-01T20:55:38.000Z","value":84.01},{"time":"2026-08-01T21:00:38.000Z","value":83.83},{"time":"2026-08-01T21:05:38.000Z","value":83.35},{"time":"2026-08-01T21:10:38.000Z","value":84.03},{"time":"2026-08-01T21:15:38.000Z","value":83.52},{"time":"2026-08-01T21:20:38.000Z","value":83.99},{"time":"2026-08-01T21:25:38.000Z","value":84.01},{"time":"2026-08-01T21:30:38.000Z","value":83.65},{"time":"2026-08-01T21:35:38.000Z","value":83.93},{"time":"2026-08-01T21:40:38.000Z","value":83.97},{"time":"2026-08-01T21:45:38.000Z","value":84.48},{"time":"2026-08-01T21:50:38.000Z","value":84.11},{"time":"2026-08-01T21:55:38.000Z","value":84.6},{"time":"2026-08-01T22:00:38.000Z","value":84.34},{"time":"2026-08-01T22:05:38.000Z","value":84.51},{"time":"2026-08-01T22:10:38.000Z","value":84.32},{"time":"2026-08-01T22:15:38.000Z","value":84.3},{"time":"2026-08-01T22:20:38.000Z","value":83.94},{"time":"2026-08-01T22:25:38.000Z","value":84.08},{"time":"2026-08-01T22:30:38.000Z","value":84.76},{"time":"2026-08-01T22:35:38.000Z","value":84.92},{"time":"2026-08-01T22:40:38.000Z","value":84.39},{"time":"2026-08-01T22:45:38.000Z","value":84.31},{"time":"2026-08-01T22:50:38.000Z","value":85.06},{"time":"2026-08-01T22:55:38.000Z","value":84.91},{"time":"2026-08-01T23:00:38.000Z","value":84.71},{"time":"2026-08-01T23:05:38.000Z","value":84.57},{"time":"2026-08-01T23:10:38.000Z","value":84.55},{"time":"2026-08-01T23:15:38.000Z","value":84.93},{"time":"2026-08-01T23:20:38.000Z","value":84.82},{"time":"2026-08-01T23:25:38.000Z","value":84.58},{"time":"2026-08-01T23:30:38.000Z","value":84.71},{"time":"2026-08-01T23:35:38.000Z","value":85.44},{"time":"2026-08-01T23:40:38.000Z","value":85.5},{"time":"2026-08-01T23:45:38.000Z","value":85.47},{"time":"2026-08-01T23:50:38.000Z","value":85.37},{"time":"2026-08-01T23:55:38.000Z","value":84.97},{"time":"2026-08-02T00:00:38.000Z","value":85.25},{"time":"2026-08-02T00:05:38.000Z","value":85.08},{"time":"2026-08-02T00:10:38.000Z","value":85.23},{"time":"2026-08-02T00:15:00.213Z","value":84.88},{"time":"2026-08-02T00:20:38.000Z","value":85.62},{"time":"2026-08-02T00:25:38.000Z","value":85.17},{"time":"2026-08-02T00:30:38.000Z","value":85.16},{"time":"2026-08-02T00:35:38.000Z","value":85.21},{"time":"2026-08-02T00:40:38.000Z","value":85.67},{"time":"2026-08-02T00:45:38.000Z","value":85.45},{"time":"2026-08-02T00:50:38.000Z","value":85.57},{"time":"2026-08-02T00:55:38.000Z","value":86.08},{"time":"2026-08-02T01:00:38.000Z","value":85.9},{"time":"2026-08-02T01:05:38.000Z","value":85.41},{"time":"2026-08-02T01:10:38.000Z","value":85.54},{"time":"2026-08-02T01:15:38.000Z","value":86.08},{"time":"2026-08-02T01:20:38.000Z","value":85.64},{"time":"2026-08-02T01:25:38.000Z","value":85.58},{"time":"2026-08-02T01:30:38.000Z","value":85.56},{"time":"2026-08-02T01:35:38.000Z","value":85.76},{"time":"2026-08-02T01:40:38.000Z","value":86.22},{"time":"2026-08-02T01:45:38.000Z","value":85.47},{"time":"2026-08-02T01:50:38.000Z","value":86.29},{"time":"2026-08-02T01:55:38.000Z","value":85.74},{"time":"2026-08-02T02:00:38.000Z","value":86.32},{"time":"2026-08-02T02:05:38.000Z","value":85.71},{"time":"2026-08-02T02:10:38.000Z","value":86.16},{"time":"2026-08-02T02:15:38.000Z","value":86.57},{"time":"2026-08-02T02:20:38.000Z","value":86.34},{"time":"2026-08-02T02:25:38.000Z","value":86.55},{"time":"2026-08-02T02:30:38.000Z","value":86.26},{"time":"2026-08-02T02:35:38.000Z","value":85.88},{"time":"2026-08-02T02:40:38.000Z","value":85.78},{"time":"2026-08-02T02:45:38.000Z","value":85.97},{"time":"2026-08-02T02:50:38.000Z","value":86.35},{"time":"2026-08-02T02:55:38.000Z","value":85.94},{"time":"2026-08-02T03:00:38.000Z","value":86.26},{"time":"2026-08-02T03:05:38.000Z","value":86.32},{"time":"2026-08-02T03:10:38.000Z","value":85.93},{"time":"2026-08-02T03:15:38.000Z","value":86.55},{"time":"2026-08-02T03:20:38.000Z","value":86.08},{"time":"2026-08-02T03:25:38.000Z","value":86.76},{"time":"2026-08-02T03:30:38.000Z","value":86.34},{"time":"2026-08-02T03:35:38.000Z","value":85.92},{"time":"2026-08-02T03:40:38.000Z","value":86.18},{"time":"2026-08-02T03:45:38.000Z","value":85.96},{"time":"2026-08-02T03:50:38.000Z","value":86.29},{"time":"2026-08-02T03:55:38.000Z","value":86.78},{"time":"2026-08-02T04:00:38.000Z","value":86.88},{"time":"2026-08-02T04:05:38.000Z","value":86.75},{"time":"2026-08-02T04:10:38.000Z","value":86.83},{"time":"2026-08-02T04:15:38.000Z","value":86.01},{"time":"2026-08-02T04:20:38.000Z","value":86.11},{"time":"2026-08-02T04:25:38.000Z","value":86.55},{"time":"2026-08-02T04:30:38.000Z","value":86.73},{"time":"2026-08-02T04:35:38.000Z","value":86.75},{"time":"2026-08-02T04:40:38.000Z","value":86.63},{"time":"2026-08-02T04:45:38.000Z","value":86.27},{"time":"2026-08-02T04:50:38.000Z","value":86.05},{"time":"2026-08-02T04:55:38.000Z","value":86.2},{"time":"2026-08-02T05:00:38.000Z","value":86.13},{"time":"2026-08-02T05:05:38.000Z","value":86.75},{"time":"2026-08-02T05:10:38.000Z","value":86.81},{"time":"2026-08-02T05:15:38.000Z","value":86.78},{"time":"2026-08-02T05:20:38.000Z","value":86.3},{"time":"2026-08-02T05:25:38.000Z","value":86.06},{"time":"2026-08-02T05:30:38.000Z","value":86.1},{"time":"2026-08-02T05:35:38.000Z","value":86.06},{"time":"2026-08-02T05:40:38.000Z","value":86.09},{"time":"2026-08-02T05:45:38.000Z","value":85.93},{"time":"2026-08-02T05:50:38.000Z","value":86.69},{"time":"2026-08-02T05:55:38.000Z","value":86.09},{"time":"2026-08-02T06:00:38.000Z","value":86.7},{"time":"2026-08-02T06:05:38.000Z","value":86.11},{"time":"2026-08-02T06:10:38.000Z","value":86.2},{"time":"2026-08-02T06:15:38.000Z","value":86.53},{"time":"2026-08-02T06:20:38.000Z","value":86.57},{"time":"2026-08-02T06:25:38.000Z","value":86.25},{"time":"2026-08-02T06:30:38.000Z","value":85.71},{"time":"2026-08-02T06:35:38.000Z","value":86.14},{"time":"2026-08-02T06:40:36.432Z","value":86.02},{"time":"2026-08-02T06:45:38.000Z","value":86.07},{"time":"2026-08-02T06:50:38.000Z","value":86.2},{"time":"2026-08-02T06:55:38.000Z","value":85.99},{"time":"2026-08-02T07:00:38.000Z","value":85.56},{"time":"2026-08-02T07:05:38.000Z","value":85.73},{"time":"2026-08-02T07:10:38.000Z","value":86.12},{"time":"2026-08-02T07:15:38.000Z","value":86.28},{"time":"2026-08-02T07:20:38.000Z","value":85.79},{"time":"2026-08-02T07:25:38.000Z","value":85.48},{"time":"2026-08-02T07:30:38.000Z","value":85.68},{"time":"2026-08-02T07:35:38.000Z","value":85.38},{"time":"2026-08-02T07:40:45.000Z","value":85.69},{"time":"2026-08-02T07:45:45.000Z","value":85.33},{"time":"2026-08-02T07:50:45.000Z","value":85.39},{"time":"2026-08-02T07:55:45.000Z","value":85.66},{"time":"2026-08-02T08:00:45.000Z","value":85.49},{"time":"2026-08-02T08:05:45.000Z","value":85.21},{"time":"2026-08-02T08:10:45.000Z","value":85.81},{"time":"2026-08-02T08:15:45.000Z","value":85.53},{"time":"2026-08-02T08:20:45.000Z","value":85.54},{"time":"2026-08-02T08:25:45.000Z","value":85.39},{"time":"2026-08-02T08:30:45.000Z","value":85.79},{"time":"2026-08-02T08:35:45.000Z","value":85.16},{"time":"2026-08-02T08:40:45.000Z","value":85.09},{"time":"2026-08-02T08:45:45.000Z","value":84.76},{"time":"2026-08-02T08:50:45.000Z","value":85.08},{"time":"2026-08-02T08:55:45.000Z","value":85.01},{"time":"2026-08-02T09:00:45.000Z","value":85.01},{"time":"2026-08-02T09:05:45.000Z","value":84.98},{"time":"2026-08-02T09:10:45.000Z","value":85.31},{"time":"2026-08-02T09:15:45.000Z","value":85.02},{"time":"2026-08-02T09:20:45.000Z","value":85.26},{"time":"2026-08-02T09:25:45.000Z","value":85.17},{"time":"2026-08-02T09:30:45.000Z","value":85.19},{"time":"2026-08-02T09:35:45.000Z","value":84.83},{"time":"2026-08-02T09:40:45.000Z","value":85.12},{"time":"2026-08-02T09:45:45.000Z","value":84.27},{"time":"2026-08-02T09:50:45.000Z","value":84.66},{"time":"2026-08-02T09:55:45.000Z","value":84.85},{"time":"2026-08-02T10:00:45.000Z","value":84.64},{"time":"2026-08-02T10:05:45.000Z","value":84.03},{"time":"2026-08-02T10:10:45.000Z","value":84.35},{"time":"2026-08-02T10:15:45.000Z","value":84.75},{"time":"2026-08-02T10:20:45.000Z","value":84.7},{"time":"2026-08-02T10:25:45.000Z","value":83.78},{"time":"2026-08-02T10:30:45.000Z","value":84.45},{"time":"2026-08-02T10:35:45.000Z","value":84.26},{"time":"2026-08-02T10:40:45.000Z","value":83.66},{"time":"2026-08-02T10:45:45.000Z","value":84.34},{"time":"2026-08-02T10:50:45.000Z","value":84.17},{"time":"2026-08-02T10:55:45.000Z","value":84.2},{"time":"2026-08-02T11:00:45.000Z","value":83.8},{"time":"2026-08-02T11:05:33.284Z","value":84.13},{"time":"2026-08-02T11:10:45.000Z","value":83.45},{"time":"2026-08-02T11:15:45.000Z","value":83.99},{"time":"2026-08-02T11:20:45.000Z","value":83.79},{"time":"2026-08-02T11:25:45.000Z","value":84.12},{"time":"2026-08-02T11:30:45.000Z","value":83.28},{"time":"2026-08-02T11:35:45.000Z","value":83.22},{"time":"2026-08-02T11:40:45.000Z","value":83.13},{"time":"2026-08-02T11:45:45.000Z","value":83.7},{"time":"2026-08-02T11:50:45.000Z","value":83.6},{"time":"2026-08-02T11:55:45.000Z","value":83.75},{"time":"2026-08-02T12:00:45.000Z","value":83.17},{"time":"2026-08-02T12:05:45.000Z","value":83.15},{"time":"2026-08-02T12:10:45.000Z","value":83.09},{"time":"2026-08-02T12:15:45.000Z","value":82.77},{"time":"2026-08-02T12:20:45.000Z","value":82.83},{"time":"2026-08-02T12:25:45.000Z","value":83.19},{"time":"2026-08-02T12:30:45.000Z","value":83.05},{"time":"2026-08-02T12:35:45.000Z","value":83.28},{"time":"2026-08-02T12:40:45.000Z","value":83.08},{"time":"2026-08-02T12:45:45.000Z","value":82.86},{"time":"2026-08-02T12:50:45.000Z","value":82.84},{"time":"2026-08-02T12:55:45.000Z","value":82.93},{"time":"2026-08-02T13:00:45.000Z","value":82.84},{"time":"2026-08-02T13:05:45.000Z","value":82.33},{"time":"2026-08-02T13:10:45.000Z","value":83.03},{"time":"2026-08-02T13:15:45.000Z","value":82.27},{"time":"2026-08-02T13:20:45.000Z","value":82.29},{"time":"2026-08-02T13:25:45.000Z","value":82.8},{"time":"2026-08-02T13:30:45.000Z","value":82.51},{"time":"2026-08-02T13:35:45.000Z","value":82.33},{"time":"2026-08-02T13:40:45.000Z","value":82.39},{"time":"2026-08-02T13:45:45.000Z","value":82.69},{"time":"2026-08-02T13:50:45.000Z","value":82.64},{"time":"2026-08-02T13:55:45.000Z","value":82.2},{"time":"2026-08-02T14:00:45.000Z","value":82.55},{"time":"2026-08-02T14:05:45.000Z","value":81.76},{"time":"2026-08-02T14:10:45.000Z","value":82.1},{"time":"2026-08-02T14:15:45.000Z","value":82.07},{"time":"2026-08-02T14:20:45.000Z","value":82.04},{"time":"2026-08-02T14:25:45.000Z","value":81.89},{"time":"2026-08-02T14:30:45.000Z","value":81.68},{"time":"2026-08-02T14:35:45.000Z","value":82.1},{"time":"2026-08-02T14:37:36.854Z","value":81.82}]},{"ticker":"UPHL","name":"Cornhill Upholders","sector":"Furnishings","influence":"Beds, paintings, item frames, armour stands & household decoration","price":63.92,"open":62.63,"previousClose":63.64,"change":0.28,"changePercent":0.44,"volume":208695,"high":64.31,"low":60.94,"history":[{"time":"2026-08-01T14:40:38.000Z","value":63.64},{"time":"2026-08-01T14:45:38.000Z","value":63.87},{"time":"2026-08-01T14:50:38.000Z","value":63.53},{"time":"2026-08-01T14:55:38.000Z","value":63.88},{"time":"2026-08-01T15:00:38.000Z","value":63.46},{"time":"2026-08-01T15:05:38.000Z","value":63.61},{"time":"2026-08-01T15:10:38.000Z","value":63.78},{"time":"2026-08-01T15:15:38.000Z","value":63.82},{"time":"2026-08-01T15:20:38.000Z","value":63.94},{"time":"2026-08-01T15:25:38.000Z","value":63.91},{"time":"2026-08-01T15:30:38.000Z","value":63.97},{"time":"2026-08-01T15:35:38.000Z","value":63.85},{"time":"2026-08-01T15:40:38.000Z","value":64.03},{"time":"2026-08-01T15:45:38.000Z","value":63.87},{"time":"2026-08-01T15:50:38.000Z","value":63.95},{"time":"2026-08-01T15:55:38.000Z","value":64.05},{"time":"2026-08-01T16:00:38.000Z","value":64.04},{"time":"2026-08-01T16:05:38.000Z","value":64.03},{"time":"2026-08-01T16:10:38.000Z","value":63.81},{"time":"2026-08-01T16:15:38.000Z","value":63.92},{"time":"2026-08-01T16:20:38.000Z","value":63.64},{"time":"2026-08-01T16:25:38.000Z","value":64.25},{"time":"2026-08-01T16:30:38.000Z","value":64.12},{"time":"2026-08-01T16:35:38.741Z","value":64.2},{"time":"2026-08-01T16:40:38.000Z","value":64.26},{"time":"2026-08-01T16:45:38.000Z","value":63.83},{"time":"2026-08-01T16:50:38.000Z","value":63.75},{"time":"2026-08-01T16:55:38.000Z","value":64.31},{"time":"2026-08-01T17:00:38.000Z","value":63.73},{"time":"2026-08-01T17:05:38.000Z","value":63.94},{"time":"2026-08-01T17:10:38.000Z","value":63.91},{"time":"2026-08-01T17:15:38.000Z","value":64.1},{"time":"2026-08-01T17:20:38.000Z","value":64.14},{"time":"2026-08-01T17:25:38.000Z","value":63.76},{"time":"2026-08-01T17:30:38.000Z","value":63.91},{"time":"2026-08-01T17:35:38.000Z","value":63.94},{"time":"2026-08-01T17:40:38.000Z","value":63.95},{"time":"2026-08-01T17:45:38.000Z","value":63.79},{"time":"2026-08-01T17:50:38.000Z","value":63.74},{"time":"2026-08-01T17:55:38.000Z","value":64.13},{"time":"2026-08-01T18:00:38.000Z","value":64.18},{"time":"2026-08-01T18:05:38.000Z","value":64.05},{"time":"2026-08-01T18:10:38.000Z","value":64.23},{"time":"2026-08-01T18:15:38.000Z","value":63.73},{"time":"2026-08-01T18:20:38.000Z","value":63.79},{"time":"2026-08-01T18:25:38.000Z","value":64.12},{"time":"2026-08-01T18:30:38.000Z","value":63.92},{"time":"2026-08-01T18:35:38.000Z","value":63.83},{"time":"2026-08-01T18:40:38.000Z","value":64.09},{"time":"2026-08-01T18:45:38.000Z","value":63.86},{"time":"2026-08-01T18:50:38.000Z","value":64.06},{"time":"2026-08-01T18:55:38.000Z","value":63.85},{"time":"2026-08-01T19:00:38.000Z","value":63.82},{"time":"2026-08-01T19:05:38.000Z","value":64.23},{"time":"2026-08-01T19:10:38.000Z","value":63.98},{"time":"2026-08-01T19:15:38.000Z","value":63.78},{"time":"2026-08-01T19:20:38.000Z","value":64.02},{"time":"2026-08-01T19:25:38.000Z","value":64.15},{"time":"2026-08-01T19:30:38.000Z","value":63.64},{"time":"2026-08-01T19:35:38.000Z","value":63.85},{"time":"2026-08-01T19:40:38.000Z","value":63.95},{"time":"2026-08-01T19:45:38.000Z","value":63.95},{"time":"2026-08-01T19:50:38.000Z","value":64.16},{"time":"2026-08-01T19:55:38.000Z","value":64.01},{"time":"2026-08-01T20:00:38.000Z","value":63.77},{"time":"2026-08-01T20:05:38.000Z","value":64.02},{"time":"2026-08-01T20:10:38.000Z","value":64.05},{"time":"2026-08-01T20:15:38.000Z","value":63.52},{"time":"2026-08-01T20:20:38.000Z","value":63.63},{"time":"2026-08-01T20:25:38.000Z","value":64.03},{"time":"2026-08-01T20:30:38.000Z","value":63.88},{"time":"2026-08-01T20:35:38.000Z","value":63.84},{"time":"2026-08-01T20:40:38.000Z","value":63.83},{"time":"2026-08-01T20:45:38.000Z","value":63.61},{"time":"2026-08-01T20:50:38.000Z","value":63.82},{"time":"2026-08-01T20:55:38.000Z","value":63.56},{"time":"2026-08-01T21:00:38.000Z","value":63.32},{"time":"2026-08-01T21:05:38.000Z","value":63.37},{"time":"2026-08-01T21:10:38.000Z","value":63.5},{"time":"2026-08-01T21:15:38.000Z","value":63.25},{"time":"2026-08-01T21:20:38.000Z","value":63.72},{"time":"2026-08-01T21:25:38.000Z","value":63.24},{"time":"2026-08-01T21:30:38.000Z","value":63.69},{"time":"2026-08-01T21:35:38.000Z","value":63.29},{"time":"2026-08-01T21:40:38.000Z","value":63.65},{"time":"2026-08-01T21:45:38.000Z","value":63.05},{"time":"2026-08-01T21:50:38.000Z","value":63.33},{"time":"2026-08-01T21:55:38.000Z","value":63.11},{"time":"2026-08-01T22:00:38.000Z","value":63.54},{"time":"2026-08-01T22:05:38.000Z","value":63.44},{"time":"2026-08-01T22:10:38.000Z","value":63.43},{"time":"2026-08-01T22:15:38.000Z","value":63.06},{"time":"2026-08-01T22:20:38.000Z","value":63.3},{"time":"2026-08-01T22:25:38.000Z","value":63.28},{"time":"2026-08-01T22:30:38.000Z","value":62.81},{"time":"2026-08-01T22:35:38.000Z","value":62.91},{"time":"2026-08-01T22:40:38.000Z","value":63.07},{"time":"2026-08-01T22:45:38.000Z","value":62.78},{"time":"2026-08-01T22:50:38.000Z","value":62.81},{"time":"2026-08-01T22:55:38.000Z","value":62.63},{"time":"2026-08-01T23:00:38.000Z","value":62.96},{"time":"2026-08-01T23:05:38.000Z","value":63.19},{"time":"2026-08-01T23:10:38.000Z","value":62.57},{"time":"2026-08-01T23:15:38.000Z","value":63.09},{"time":"2026-08-01T23:20:38.000Z","value":63.05},{"time":"2026-08-01T23:25:38.000Z","value":63},{"time":"2026-08-01T23:30:38.000Z","value":62.86},{"time":"2026-08-01T23:35:38.000Z","value":62.99},{"time":"2026-08-01T23:40:38.000Z","value":62.9},{"time":"2026-08-01T23:45:38.000Z","value":62.58},{"time":"2026-08-01T23:50:38.000Z","value":62.51},{"time":"2026-08-01T23:55:38.000Z","value":62.45},{"time":"2026-08-02T00:00:38.000Z","value":62.63},{"time":"2026-08-02T00:05:38.000Z","value":62.63},{"time":"2026-08-02T00:10:38.000Z","value":62.49},{"time":"2026-08-02T00:15:00.213Z","value":62.6},{"time":"2026-08-02T00:20:38.000Z","value":62.46},{"time":"2026-08-02T00:25:38.000Z","value":62.24},{"time":"2026-08-02T00:30:38.000Z","value":62.29},{"time":"2026-08-02T00:35:38.000Z","value":62.33},{"time":"2026-08-02T00:40:38.000Z","value":62.03},{"time":"2026-08-02T00:45:38.000Z","value":62.45},{"time":"2026-08-02T00:50:38.000Z","value":62.48},{"time":"2026-08-02T00:55:38.000Z","value":61.98},{"time":"2026-08-02T01:00:38.000Z","value":62.28},{"time":"2026-08-02T01:05:38.000Z","value":62.03},{"time":"2026-08-02T01:10:38.000Z","value":61.99},{"time":"2026-08-02T01:15:38.000Z","value":62.02},{"time":"2026-08-02T01:20:38.000Z","value":62.11},{"time":"2026-08-02T01:25:38.000Z","value":61.98},{"time":"2026-08-02T01:30:38.000Z","value":62.06},{"time":"2026-08-02T01:35:38.000Z","value":61.7},{"time":"2026-08-02T01:40:38.000Z","value":62.25},{"time":"2026-08-02T01:45:38.000Z","value":62.21},{"time":"2026-08-02T01:50:38.000Z","value":62.21},{"time":"2026-08-02T01:55:38.000Z","value":61.78},{"time":"2026-08-02T02:00:38.000Z","value":62.16},{"time":"2026-08-02T02:05:38.000Z","value":61.56},{"time":"2026-08-02T02:10:38.000Z","value":62.11},{"time":"2026-08-02T02:15:38.000Z","value":61.92},{"time":"2026-08-02T02:20:38.000Z","value":61.51},{"time":"2026-08-02T02:25:38.000Z","value":62.04},{"time":"2026-08-02T02:30:38.000Z","value":61.83},{"time":"2026-08-02T02:35:38.000Z","value":61.45},{"time":"2026-08-02T02:40:38.000Z","value":61.57},{"time":"2026-08-02T02:45:38.000Z","value":61.94},{"time":"2026-08-02T02:50:38.000Z","value":61.69},{"time":"2026-08-02T02:55:38.000Z","value":61.58},{"time":"2026-08-02T03:00:38.000Z","value":61.74},{"time":"2026-08-02T03:05:38.000Z","value":61.59},{"time":"2026-08-02T03:10:38.000Z","value":61.26},{"time":"2026-08-02T03:15:38.000Z","value":61.71},{"time":"2026-08-02T03:20:38.000Z","value":61.66},{"time":"2026-08-02T03:25:38.000Z","value":61.73},{"time":"2026-08-02T03:30:38.000Z","value":61.75},{"time":"2026-08-02T03:35:38.000Z","value":61.57},{"time":"2026-08-02T03:40:38.000Z","value":61.44},{"time":"2026-08-02T03:45:38.000Z","value":61.16},{"time":"2026-08-02T03:50:38.000Z","value":61.69},{"time":"2026-08-02T03:55:38.000Z","value":61.56},{"time":"2026-08-02T04:00:38.000Z","value":61.35},{"time":"2026-08-02T04:05:38.000Z","value":61.52},{"time":"2026-08-02T04:10:38.000Z","value":61.25},{"time":"2026-08-02T04:15:38.000Z","value":61.43},{"time":"2026-08-02T04:20:38.000Z","value":61.23},{"time":"2026-08-02T04:25:38.000Z","value":61.61},{"time":"2026-08-02T04:30:38.000Z","value":61.48},{"time":"2026-08-02T04:35:38.000Z","value":61.37},{"time":"2026-08-02T04:40:38.000Z","value":61.19},{"time":"2026-08-02T04:45:38.000Z","value":60.97},{"time":"2026-08-02T04:50:38.000Z","value":61.41},{"time":"2026-08-02T04:55:38.000Z","value":61.33},{"time":"2026-08-02T05:00:38.000Z","value":61.12},{"time":"2026-08-02T05:05:38.000Z","value":61.53},{"time":"2026-08-02T05:10:38.000Z","value":61.4},{"time":"2026-08-02T05:15:38.000Z","value":61.14},{"time":"2026-08-02T05:20:38.000Z","value":61.09},{"time":"2026-08-02T05:25:38.000Z","value":61.13},{"time":"2026-08-02T05:30:38.000Z","value":60.95},{"time":"2026-08-02T05:35:38.000Z","value":61.13},{"time":"2026-08-02T05:40:38.000Z","value":61.05},{"time":"2026-08-02T05:45:38.000Z","value":61.23},{"time":"2026-08-02T05:50:38.000Z","value":60.94},{"time":"2026-08-02T05:55:38.000Z","value":61.52},{"time":"2026-08-02T06:00:38.000Z","value":61.01},{"time":"2026-08-02T06:05:38.000Z","value":61.47},{"time":"2026-08-02T06:10:38.000Z","value":61.31},{"time":"2026-08-02T06:15:38.000Z","value":61.04},{"time":"2026-08-02T06:20:38.000Z","value":61.15},{"time":"2026-08-02T06:25:38.000Z","value":61.02},{"time":"2026-08-02T06:30:38.000Z","value":61.31},{"time":"2026-08-02T06:35:38.000Z","value":61.16},{"time":"2026-08-02T06:40:36.432Z","value":61.22},{"time":"2026-08-02T06:45:38.000Z","value":60.99},{"time":"2026-08-02T06:50:38.000Z","value":61.18},{"time":"2026-08-02T06:55:38.000Z","value":61.23},{"time":"2026-08-02T07:00:38.000Z","value":61.41},{"time":"2026-08-02T07:05:38.000Z","value":61.6},{"time":"2026-08-02T07:10:38.000Z","value":61.12},{"time":"2026-08-02T07:15:38.000Z","value":61.58},{"time":"2026-08-02T07:20:38.000Z","value":61.46},{"time":"2026-08-02T07:25:38.000Z","value":61.34},{"time":"2026-08-02T07:30:38.000Z","value":61.59},{"time":"2026-08-02T07:35:38.000Z","value":61.62},{"time":"2026-08-02T07:40:45.000Z","value":61.46},{"time":"2026-08-02T07:45:45.000Z","value":61.62},{"time":"2026-08-02T07:50:45.000Z","value":61.36},{"time":"2026-08-02T07:55:45.000Z","value":61.69},{"time":"2026-08-02T08:00:45.000Z","value":61.38},{"time":"2026-08-02T08:05:45.000Z","value":61.75},{"time":"2026-08-02T08:10:45.000Z","value":61.46},{"time":"2026-08-02T08:15:45.000Z","value":61.25},{"time":"2026-08-02T08:20:45.000Z","value":61.73},{"time":"2026-08-02T08:25:45.000Z","value":61.6},{"time":"2026-08-02T08:30:45.000Z","value":61.37},{"time":"2026-08-02T08:35:45.000Z","value":61.7},{"time":"2026-08-02T08:40:45.000Z","value":61.75},{"time":"2026-08-02T08:45:45.000Z","value":61.59},{"time":"2026-08-02T08:50:45.000Z","value":61.65},{"time":"2026-08-02T08:55:45.000Z","value":61.68},{"time":"2026-08-02T09:00:45.000Z","value":61.62},{"time":"2026-08-02T09:05:45.000Z","value":61.5},{"time":"2026-08-02T09:10:45.000Z","value":61.59},{"time":"2026-08-02T09:15:45.000Z","value":61.7},{"time":"2026-08-02T09:20:45.000Z","value":61.8},{"time":"2026-08-02T09:25:45.000Z","value":61.94},{"time":"2026-08-02T09:30:45.000Z","value":61.98},{"time":"2026-08-02T09:35:45.000Z","value":62.03},{"time":"2026-08-02T09:40:45.000Z","value":61.94},{"time":"2026-08-02T09:45:45.000Z","value":61.92},{"time":"2026-08-02T09:50:45.000Z","value":61.82},{"time":"2026-08-02T09:55:45.000Z","value":61.94},{"time":"2026-08-02T10:00:45.000Z","value":61.86},{"time":"2026-08-02T10:05:45.000Z","value":62.12},{"time":"2026-08-02T10:10:45.000Z","value":61.79},{"time":"2026-08-02T10:15:45.000Z","value":61.88},{"time":"2026-08-02T10:20:45.000Z","value":62.17},{"time":"2026-08-02T10:25:45.000Z","value":62.07},{"time":"2026-08-02T10:30:45.000Z","value":61.94},{"time":"2026-08-02T10:35:45.000Z","value":62.03},{"time":"2026-08-02T10:40:45.000Z","value":62.45},{"time":"2026-08-02T10:45:45.000Z","value":62.32},{"time":"2026-08-02T10:50:45.000Z","value":62.24},{"time":"2026-08-02T10:55:45.000Z","value":62.33},{"time":"2026-08-02T11:00:45.000Z","value":62.42},{"time":"2026-08-02T11:05:33.284Z","value":62.73},{"time":"2026-08-02T11:10:45.000Z","value":62.31},{"time":"2026-08-02T11:15:45.000Z","value":62.6},{"time":"2026-08-02T11:20:45.000Z","value":62.23},{"time":"2026-08-02T11:25:45.000Z","value":62.43},{"time":"2026-08-02T11:30:45.000Z","value":62.75},{"time":"2026-08-02T11:35:45.000Z","value":62.85},{"time":"2026-08-02T11:40:45.000Z","value":62.53},{"time":"2026-08-02T11:45:45.000Z","value":62.55},{"time":"2026-08-02T11:50:45.000Z","value":62.98},{"time":"2026-08-02T11:55:45.000Z","value":62.97},{"time":"2026-08-02T12:00:45.000Z","value":63.06},{"time":"2026-08-02T12:05:45.000Z","value":62.52},{"time":"2026-08-02T12:10:45.000Z","value":62.92},{"time":"2026-08-02T12:15:45.000Z","value":62.98},{"time":"2026-08-02T12:20:45.000Z","value":62.75},{"time":"2026-08-02T12:25:45.000Z","value":63.01},{"time":"2026-08-02T12:30:45.000Z","value":62.79},{"time":"2026-08-02T12:35:45.000Z","value":62.72},{"time":"2026-08-02T12:40:45.000Z","value":62.84},{"time":"2026-08-02T12:45:45.000Z","value":63.03},{"time":"2026-08-02T12:50:45.000Z","value":63.13},{"time":"2026-08-02T12:55:45.000Z","value":63.25},{"time":"2026-08-02T13:00:45.000Z","value":63.13},{"time":"2026-08-02T13:05:45.000Z","value":63.09},{"time":"2026-08-02T13:10:45.000Z","value":63.08},{"time":"2026-08-02T13:15:45.000Z","value":63.17},{"time":"2026-08-02T13:20:45.000Z","value":63.4},{"time":"2026-08-02T13:25:45.000Z","value":63.09},{"time":"2026-08-02T13:30:45.000Z","value":63.34},{"time":"2026-08-02T13:35:45.000Z","value":63.46},{"time":"2026-08-02T13:40:45.000Z","value":63.26},{"time":"2026-08-02T13:45:45.000Z","value":63.35},{"time":"2026-08-02T13:50:45.000Z","value":63.28},{"time":"2026-08-02T13:55:45.000Z","value":63.47},{"time":"2026-08-02T14:00:45.000Z","value":63.2},{"time":"2026-08-02T14:05:45.000Z","value":63.39},{"time":"2026-08-02T14:10:45.000Z","value":63.41},{"time":"2026-08-02T14:15:45.000Z","value":63.74},{"time":"2026-08-02T14:20:45.000Z","value":63.83},{"time":"2026-08-02T14:25:45.000Z","value":63.86},{"time":"2026-08-02T14:30:45.000Z","value":63.68},{"time":"2026-08-02T14:35:45.000Z","value":63.9},{"time":"2026-08-02T14:37:36.854Z","value":63.92}]},{"ticker":"WAXC","name":"Candlewick Street Chandlery","sector":"Lighting","influence":"Beeswax & candles","price":75.37,"open":77.16,"previousClose":76,"change":-0.63,"changePercent":-0.83,"volume":141638,"high":77.94,"low":74.31,"history":[{"time":"2026-08-01T14:40:38.000Z","value":76},{"time":"2026-08-01T14:45:38.000Z","value":75.88},{"time":"2026-08-01T14:50:38.000Z","value":76.01},{"time":"2026-08-01T14:55:38.000Z","value":75.8},{"time":"2026-08-01T15:00:38.000Z","value":76.06},{"time":"2026-08-01T15:05:38.000Z","value":75.99},{"time":"2026-08-01T15:10:38.000Z","value":75.98},{"time":"2026-08-01T15:15:38.000Z","value":76.3},{"time":"2026-08-01T15:20:38.000Z","value":76.08},{"time":"2026-08-01T15:25:38.000Z","value":76.39},{"time":"2026-08-01T15:30:38.000Z","value":76.26},{"time":"2026-08-01T15:35:38.000Z","value":76.12},{"time":"2026-08-01T15:40:38.000Z","value":76.32},{"time":"2026-08-01T15:45:38.000Z","value":76.13},{"time":"2026-08-01T15:50:38.000Z","value":76.27},{"time":"2026-08-01T15:55:38.000Z","value":76.02},{"time":"2026-08-01T16:00:38.000Z","value":76.18},{"time":"2026-08-01T16:05:38.000Z","value":76.01},{"time":"2026-08-01T16:10:38.000Z","value":76.61},{"time":"2026-08-01T16:15:38.000Z","value":76.58},{"time":"2026-08-01T16:20:38.000Z","value":76.58},{"time":"2026-08-01T16:25:38.000Z","value":76.37},{"time":"2026-08-01T16:30:38.000Z","value":76.33},{"time":"2026-08-01T16:35:38.741Z","value":76.19},{"time":"2026-08-01T16:40:38.000Z","value":76.39},{"time":"2026-08-01T16:45:38.000Z","value":76.65},{"time":"2026-08-01T16:50:38.000Z","value":76.62},{"time":"2026-08-01T16:55:38.000Z","value":76.41},{"time":"2026-08-01T17:00:38.000Z","value":76.62},{"time":"2026-08-01T17:05:38.000Z","value":76.96},{"time":"2026-08-01T17:10:38.000Z","value":76.48},{"time":"2026-08-01T17:15:38.000Z","value":76.6},{"time":"2026-08-01T17:20:38.000Z","value":76.57},{"time":"2026-08-01T17:25:38.000Z","value":76.7},{"time":"2026-08-01T17:30:38.000Z","value":76.92},{"time":"2026-08-01T17:35:38.000Z","value":76.76},{"time":"2026-08-01T17:40:38.000Z","value":76.94},{"time":"2026-08-01T17:45:38.000Z","value":77},{"time":"2026-08-01T17:50:38.000Z","value":76.61},{"time":"2026-08-01T17:55:38.000Z","value":77.14},{"time":"2026-08-01T18:00:38.000Z","value":76.92},{"time":"2026-08-01T18:05:38.000Z","value":76.82},{"time":"2026-08-01T18:10:38.000Z","value":76.91},{"time":"2026-08-01T18:15:38.000Z","value":77.3},{"time":"2026-08-01T18:20:38.000Z","value":77},{"time":"2026-08-01T18:25:38.000Z","value":77.08},{"time":"2026-08-01T18:30:38.000Z","value":76.94},{"time":"2026-08-01T18:35:38.000Z","value":76.89},{"time":"2026-08-01T18:40:38.000Z","value":77.09},{"time":"2026-08-01T18:45:38.000Z","value":76.89},{"time":"2026-08-01T18:50:38.000Z","value":77.26},{"time":"2026-08-01T18:55:38.000Z","value":77.23},{"time":"2026-08-01T19:00:38.000Z","value":77.46},{"time":"2026-08-01T19:05:38.000Z","value":77.09},{"time":"2026-08-01T19:10:38.000Z","value":77.04},{"time":"2026-08-01T19:15:38.000Z","value":77.05},{"time":"2026-08-01T19:20:38.000Z","value":77.33},{"time":"2026-08-01T19:25:38.000Z","value":77.49},{"time":"2026-08-01T19:30:38.000Z","value":77.16},{"time":"2026-08-01T19:35:38.000Z","value":77.34},{"time":"2026-08-01T19:40:38.000Z","value":77.13},{"time":"2026-08-01T19:45:38.000Z","value":77.58},{"time":"2026-08-01T19:50:38.000Z","value":77.23},{"time":"2026-08-01T19:55:38.000Z","value":77.63},{"time":"2026-08-01T20:00:38.000Z","value":77.2},{"time":"2026-08-01T20:05:38.000Z","value":77.37},{"time":"2026-08-01T20:10:38.000Z","value":77.24},{"time":"2026-08-01T20:15:38.000Z","value":77.67},{"time":"2026-08-01T20:20:38.000Z","value":77.54},{"time":"2026-08-01T20:25:38.000Z","value":77.46},{"time":"2026-08-01T20:30:38.000Z","value":77.54},{"time":"2026-08-01T20:35:38.000Z","value":77.74},{"time":"2026-08-01T20:40:38.000Z","value":77.25},{"time":"2026-08-01T20:45:38.000Z","value":77.47},{"time":"2026-08-01T20:50:38.000Z","value":77.65},{"time":"2026-08-01T20:55:38.000Z","value":77.52},{"time":"2026-08-01T21:00:38.000Z","value":77.58},{"time":"2026-08-01T21:05:38.000Z","value":77.62},{"time":"2026-08-01T21:10:38.000Z","value":77.63},{"time":"2026-08-01T21:15:38.000Z","value":77.5},{"time":"2026-08-01T21:20:38.000Z","value":77.48},{"time":"2026-08-01T21:25:38.000Z","value":77.44},{"time":"2026-08-01T21:30:38.000Z","value":77.83},{"time":"2026-08-01T21:35:38.000Z","value":77.39},{"time":"2026-08-01T21:40:38.000Z","value":77.6},{"time":"2026-08-01T21:45:38.000Z","value":77.51},{"time":"2026-08-01T21:50:38.000Z","value":77.9},{"time":"2026-08-01T21:55:38.000Z","value":77.94},{"time":"2026-08-01T22:00:38.000Z","value":77.33},{"time":"2026-08-01T22:05:38.000Z","value":77.58},{"time":"2026-08-01T22:10:38.000Z","value":77.47},{"time":"2026-08-01T22:15:38.000Z","value":77.89},{"time":"2026-08-01T22:20:38.000Z","value":77.8},{"time":"2026-08-01T22:25:38.000Z","value":77.81},{"time":"2026-08-01T22:30:38.000Z","value":77.7},{"time":"2026-08-01T22:35:38.000Z","value":77.9},{"time":"2026-08-01T22:40:38.000Z","value":77.41},{"time":"2026-08-01T22:45:38.000Z","value":77.69},{"time":"2026-08-01T22:50:38.000Z","value":77.55},{"time":"2026-08-01T22:55:38.000Z","value":77.77},{"time":"2026-08-01T23:00:38.000Z","value":77.88},{"time":"2026-08-01T23:05:38.000Z","value":77.3},{"time":"2026-08-01T23:10:38.000Z","value":77.54},{"time":"2026-08-01T23:15:38.000Z","value":77.52},{"time":"2026-08-01T23:20:38.000Z","value":77.42},{"time":"2026-08-01T23:25:38.000Z","value":77.79},{"time":"2026-08-01T23:30:38.000Z","value":77.52},{"time":"2026-08-01T23:35:38.000Z","value":77.29},{"time":"2026-08-01T23:40:38.000Z","value":77.71},{"time":"2026-08-01T23:45:38.000Z","value":77.33},{"time":"2026-08-01T23:50:38.000Z","value":77.52},{"time":"2026-08-01T23:55:38.000Z","value":77.22},{"time":"2026-08-02T00:00:38.000Z","value":77.16},{"time":"2026-08-02T00:05:38.000Z","value":77.21},{"time":"2026-08-02T00:10:38.000Z","value":77.44},{"time":"2026-08-02T00:15:00.213Z","value":77.54},{"time":"2026-08-02T00:20:38.000Z","value":77.59},{"time":"2026-08-02T00:25:38.000Z","value":77.37},{"time":"2026-08-02T00:30:38.000Z","value":77.29},{"time":"2026-08-02T00:35:38.000Z","value":77.44},{"time":"2026-08-02T00:40:38.000Z","value":77},{"time":"2026-08-02T00:45:38.000Z","value":77.41},{"time":"2026-08-02T00:50:38.000Z","value":77.28},{"time":"2026-08-02T00:55:38.000Z","value":77.55},{"time":"2026-08-02T01:00:38.000Z","value":77.47},{"time":"2026-08-02T01:05:38.000Z","value":77.04},{"time":"2026-08-02T01:10:38.000Z","value":77.33},{"time":"2026-08-02T01:15:38.000Z","value":77},{"time":"2026-08-02T01:20:38.000Z","value":77.05},{"time":"2026-08-02T01:25:38.000Z","value":77.16},{"time":"2026-08-02T01:30:38.000Z","value":77.11},{"time":"2026-08-02T01:35:38.000Z","value":76.82},{"time":"2026-08-02T01:40:38.000Z","value":76.94},{"time":"2026-08-02T01:45:38.000Z","value":76.93},{"time":"2026-08-02T01:50:38.000Z","value":77.2},{"time":"2026-08-02T01:55:38.000Z","value":77.1},{"time":"2026-08-02T02:00:38.000Z","value":77.26},{"time":"2026-08-02T02:05:38.000Z","value":76.77},{"time":"2026-08-02T02:10:38.000Z","value":77},{"time":"2026-08-02T02:15:38.000Z","value":76.93},{"time":"2026-08-02T02:20:38.000Z","value":77.11},{"time":"2026-08-02T02:25:38.000Z","value":76.7},{"time":"2026-08-02T02:30:38.000Z","value":76.85},{"time":"2026-08-02T02:35:38.000Z","value":76.7},{"time":"2026-08-02T02:40:38.000Z","value":76.68},{"time":"2026-08-02T02:45:38.000Z","value":76.48},{"time":"2026-08-02T02:50:38.000Z","value":76.49},{"time":"2026-08-02T02:55:38.000Z","value":76.54},{"time":"2026-08-02T03:00:38.000Z","value":76.5},{"time":"2026-08-02T03:05:38.000Z","value":76.87},{"time":"2026-08-02T03:10:38.000Z","value":76.53},{"time":"2026-08-02T03:15:38.000Z","value":76.77},{"time":"2026-08-02T03:20:38.000Z","value":76.45},{"time":"2026-08-02T03:25:38.000Z","value":76.44},{"time":"2026-08-02T03:30:38.000Z","value":76.69},{"time":"2026-08-02T03:35:38.000Z","value":76.35},{"time":"2026-08-02T03:40:38.000Z","value":76.64},{"time":"2026-08-02T03:45:38.000Z","value":76.49},{"time":"2026-08-02T03:50:38.000Z","value":76},{"time":"2026-08-02T03:55:38.000Z","value":76.21},{"time":"2026-08-02T04:00:38.000Z","value":75.95},{"time":"2026-08-02T04:05:38.000Z","value":76.42},{"time":"2026-08-02T04:10:38.000Z","value":75.96},{"time":"2026-08-02T04:15:38.000Z","value":75.82},{"time":"2026-08-02T04:20:38.000Z","value":75.89},{"time":"2026-08-02T04:25:38.000Z","value":75.93},{"time":"2026-08-02T04:30:38.000Z","value":75.7},{"time":"2026-08-02T04:35:38.000Z","value":76.09},{"time":"2026-08-02T04:40:38.000Z","value":76.23},{"time":"2026-08-02T04:45:38.000Z","value":76.08},{"time":"2026-08-02T04:50:38.000Z","value":75.89},{"time":"2026-08-02T04:55:38.000Z","value":75.62},{"time":"2026-08-02T05:00:38.000Z","value":75.81},{"time":"2026-08-02T05:05:38.000Z","value":75.68},{"time":"2026-08-02T05:10:38.000Z","value":75.8},{"time":"2026-08-02T05:15:38.000Z","value":75.69},{"time":"2026-08-02T05:20:38.000Z","value":75.96},{"time":"2026-08-02T05:25:38.000Z","value":75.8},{"time":"2026-08-02T05:30:38.000Z","value":75.77},{"time":"2026-08-02T05:35:38.000Z","value":75.52},{"time":"2026-08-02T05:40:38.000Z","value":75.54},{"time":"2026-08-02T05:45:38.000Z","value":75.79},{"time":"2026-08-02T05:50:38.000Z","value":75.84},{"time":"2026-08-02T05:55:38.000Z","value":75.49},{"time":"2026-08-02T06:00:38.000Z","value":75.37},{"time":"2026-08-02T06:05:38.000Z","value":75.53},{"time":"2026-08-02T06:10:38.000Z","value":75.1},{"time":"2026-08-02T06:15:38.000Z","value":75.49},{"time":"2026-08-02T06:20:38.000Z","value":75.42},{"time":"2026-08-02T06:25:38.000Z","value":75.34},{"time":"2026-08-02T06:30:38.000Z","value":74.99},{"time":"2026-08-02T06:35:38.000Z","value":75.35},{"time":"2026-08-02T06:40:36.432Z","value":75.53},{"time":"2026-08-02T06:45:38.000Z","value":75.06},{"time":"2026-08-02T06:50:38.000Z","value":74.99},{"time":"2026-08-02T06:55:38.000Z","value":75.25},{"time":"2026-08-02T07:00:38.000Z","value":74.99},{"time":"2026-08-02T07:05:38.000Z","value":74.94},{"time":"2026-08-02T07:10:38.000Z","value":75.24},{"time":"2026-08-02T07:15:38.000Z","value":75.07},{"time":"2026-08-02T07:20:38.000Z","value":75.02},{"time":"2026-08-02T07:25:38.000Z","value":74.98},{"time":"2026-08-02T07:30:38.000Z","value":75.01},{"time":"2026-08-02T07:35:38.000Z","value":75.13},{"time":"2026-08-02T07:40:45.000Z","value":75.23},{"time":"2026-08-02T07:45:45.000Z","value":74.87},{"time":"2026-08-02T07:50:45.000Z","value":74.98},{"time":"2026-08-02T07:55:45.000Z","value":74.79},{"time":"2026-08-02T08:00:45.000Z","value":74.75},{"time":"2026-08-02T08:05:45.000Z","value":74.67},{"time":"2026-08-02T08:10:45.000Z","value":74.51},{"time":"2026-08-02T08:15:45.000Z","value":74.53},{"time":"2026-08-02T08:20:45.000Z","value":74.95},{"time":"2026-08-02T08:25:45.000Z","value":74.54},{"time":"2026-08-02T08:30:45.000Z","value":74.67},{"time":"2026-08-02T08:35:45.000Z","value":74.69},{"time":"2026-08-02T08:40:45.000Z","value":74.88},{"time":"2026-08-02T08:45:45.000Z","value":74.55},{"time":"2026-08-02T08:50:45.000Z","value":74.96},{"time":"2026-08-02T08:55:45.000Z","value":74.42},{"time":"2026-08-02T09:00:45.000Z","value":74.82},{"time":"2026-08-02T09:05:45.000Z","value":74.78},{"time":"2026-08-02T09:10:45.000Z","value":74.67},{"time":"2026-08-02T09:15:45.000Z","value":74.39},{"time":"2026-08-02T09:20:45.000Z","value":74.79},{"time":"2026-08-02T09:25:45.000Z","value":74.31},{"time":"2026-08-02T09:30:45.000Z","value":74.45},{"time":"2026-08-02T09:35:45.000Z","value":74.55},{"time":"2026-08-02T09:40:45.000Z","value":74.35},{"time":"2026-08-02T09:45:45.000Z","value":74.58},{"time":"2026-08-02T09:50:45.000Z","value":74.89},{"time":"2026-08-02T09:55:45.000Z","value":74.8},{"time":"2026-08-02T10:00:45.000Z","value":74.37},{"time":"2026-08-02T10:05:45.000Z","value":74.67},{"time":"2026-08-02T10:10:45.000Z","value":74.33},{"time":"2026-08-02T10:15:45.000Z","value":74.75},{"time":"2026-08-02T10:20:45.000Z","value":74.83},{"time":"2026-08-02T10:25:45.000Z","value":74.54},{"time":"2026-08-02T10:30:45.000Z","value":74.6},{"time":"2026-08-02T10:35:45.000Z","value":74.77},{"time":"2026-08-02T10:40:45.000Z","value":74.56},{"time":"2026-08-02T10:45:45.000Z","value":74.86},{"time":"2026-08-02T10:50:45.000Z","value":74.76},{"time":"2026-08-02T10:55:45.000Z","value":74.88},{"time":"2026-08-02T11:00:45.000Z","value":74.8},{"time":"2026-08-02T11:05:33.284Z","value":74.65},{"time":"2026-08-02T11:10:45.000Z","value":74.45},{"time":"2026-08-02T11:15:45.000Z","value":74.74},{"time":"2026-08-02T11:20:45.000Z","value":74.89},{"time":"2026-08-02T11:25:45.000Z","value":74.31},{"time":"2026-08-02T11:30:45.000Z","value":74.31},{"time":"2026-08-02T11:35:45.000Z","value":74.69},{"time":"2026-08-02T11:40:45.000Z","value":74.59},{"time":"2026-08-02T11:45:45.000Z","value":74.5},{"time":"2026-08-02T11:50:45.000Z","value":74.49},{"time":"2026-08-02T11:55:45.000Z","value":74.77},{"time":"2026-08-02T12:00:45.000Z","value":74.71},{"time":"2026-08-02T12:05:45.000Z","value":75.01},{"time":"2026-08-02T12:10:45.000Z","value":75.01},{"time":"2026-08-02T12:15:45.000Z","value":74.96},{"time":"2026-08-02T12:20:45.000Z","value":74.9},{"time":"2026-08-02T12:25:45.000Z","value":74.54},{"time":"2026-08-02T12:30:45.000Z","value":74.69},{"time":"2026-08-02T12:35:45.000Z","value":74.58},{"time":"2026-08-02T12:40:45.000Z","value":74.89},{"time":"2026-08-02T12:45:45.000Z","value":74.81},{"time":"2026-08-02T12:50:45.000Z","value":74.72},{"time":"2026-08-02T12:55:45.000Z","value":74.55},{"time":"2026-08-02T13:00:45.000Z","value":74.95},{"time":"2026-08-02T13:05:45.000Z","value":74.91},{"time":"2026-08-02T13:10:45.000Z","value":74.63},{"time":"2026-08-02T13:15:45.000Z","value":74.99},{"time":"2026-08-02T13:20:45.000Z","value":75.14},{"time":"2026-08-02T13:25:45.000Z","value":74.77},{"time":"2026-08-02T13:30:45.000Z","value":74.91},{"time":"2026-08-02T13:35:45.000Z","value":74.71},{"time":"2026-08-02T13:40:45.000Z","value":74.85},{"time":"2026-08-02T13:45:45.000Z","value":75.19},{"time":"2026-08-02T13:50:45.000Z","value":74.86},{"time":"2026-08-02T13:55:45.000Z","value":75.23},{"time":"2026-08-02T14:00:45.000Z","value":75.39},{"time":"2026-08-02T14:05:45.000Z","value":75.36},{"time":"2026-08-02T14:10:45.000Z","value":75.03},{"time":"2026-08-02T14:15:45.000Z","value":75.33},{"time":"2026-08-02T14:20:45.000Z","value":75.52},{"time":"2026-08-02T14:25:45.000Z","value":75.31},{"time":"2026-08-02T14:30:45.000Z","value":75.53},{"time":"2026-08-02T14:35:45.000Z","value":75.37},{"time":"2026-08-02T14:37:36.854Z","value":75.37}]},{"ticker":"WIRE","name":"Blanch Appleton Wiredrawers","sector":"Redstone","influence":"Redstone, pistons, observers, dispensers, lamps, sensors & sculk","price":109.56,"open":115.69,"previousClose":112.4,"change":-2.84,"changePercent":-2.53,"volume":115961,"high":124.54,"low":108.17,"history":[{"time":"2026-08-01T14:40:38.000Z","value":112.4},{"time":"2026-08-01T14:45:38.000Z","value":111.94},{"time":"2026-08-01T14:50:38.000Z","value":111.74},{"time":"2026-08-01T14:55:38.000Z","value":111.11},{"time":"2026-08-01T15:00:38.000Z","value":111.63},{"time":"2026-08-01T15:05:38.000Z","value":111.05},{"time":"2026-08-01T15:10:38.000Z","value":111.87},{"time":"2026-08-01T15:15:38.000Z","value":112.09},{"time":"2026-08-01T15:20:38.000Z","value":112.11},{"time":"2026-08-01T15:25:38.000Z","value":111.98},{"time":"2026-08-01T15:30:38.000Z","value":112.28},{"time":"2026-08-01T15:35:38.000Z","value":110.53},{"time":"2026-08-01T15:40:38.000Z","value":111.18},{"time":"2026-08-01T15:45:38.000Z","value":110.53},{"time":"2026-08-01T15:50:38.000Z","value":111.96},{"time":"2026-08-01T15:55:38.000Z","value":110.46},{"time":"2026-08-01T16:00:38.000Z","value":111.2},{"time":"2026-08-01T16:05:38.000Z","value":111.75},{"time":"2026-08-01T16:10:38.000Z","value":110.68},{"time":"2026-08-01T16:15:38.000Z","value":110.61},{"time":"2026-08-01T16:20:38.000Z","value":110.66},{"time":"2026-08-01T16:25:38.000Z","value":110.19},{"time":"2026-08-01T16:30:38.000Z","value":111.02},{"time":"2026-08-01T16:35:38.741Z","value":110.64},{"time":"2026-08-01T16:40:38.000Z","value":111.78},{"time":"2026-08-01T16:45:38.000Z","value":110.59},{"time":"2026-08-01T16:50:38.000Z","value":112},{"time":"2026-08-01T16:55:38.000Z","value":110.42},{"time":"2026-08-01T17:00:38.000Z","value":111.36},{"time":"2026-08-01T17:05:38.000Z","value":112.02},{"time":"2026-08-01T17:10:38.000Z","value":110.93},{"time":"2026-08-01T17:15:38.000Z","value":111.71},{"time":"2026-08-01T17:20:38.000Z","value":111.06},{"time":"2026-08-01T17:25:38.000Z","value":110.4},{"time":"2026-08-01T17:30:38.000Z","value":110.54},{"time":"2026-08-01T17:35:38.000Z","value":111.37},{"time":"2026-08-01T17:40:38.000Z","value":111.78},{"time":"2026-08-01T17:45:38.000Z","value":110.62},{"time":"2026-08-01T17:50:38.000Z","value":111.37},{"time":"2026-08-01T17:55:38.000Z","value":110.3},{"time":"2026-08-01T18:00:38.000Z","value":111.63},{"time":"2026-08-01T18:05:38.000Z","value":111.79},{"time":"2026-08-01T18:10:38.000Z","value":111.32},{"time":"2026-08-01T18:15:38.000Z","value":111.22},{"time":"2026-08-01T18:20:38.000Z","value":111.2},{"time":"2026-08-01T18:25:38.000Z","value":111.84},{"time":"2026-08-01T18:30:38.000Z","value":110.77},{"time":"2026-08-01T18:35:38.000Z","value":110.86},{"time":"2026-08-01T18:40:38.000Z","value":111.42},{"time":"2026-08-01T18:45:38.000Z","value":112.54},{"time":"2026-08-01T18:50:38.000Z","value":111.75},{"time":"2026-08-01T18:55:38.000Z","value":111.46},{"time":"2026-08-01T19:00:38.000Z","value":112.01},{"time":"2026-08-01T19:05:38.000Z","value":112.29},{"time":"2026-08-01T19:10:38.000Z","value":111.48},{"time":"2026-08-01T19:15:38.000Z","value":111.86},{"time":"2026-08-01T19:20:38.000Z","value":110.93},{"time":"2026-08-01T19:25:38.000Z","value":111.95},{"time":"2026-08-01T19:30:38.000Z","value":111.13},{"time":"2026-08-01T19:35:38.000Z","value":112.47},{"time":"2026-08-01T19:40:38.000Z","value":111.49},{"time":"2026-08-01T19:45:38.000Z","value":112.98},{"time":"2026-08-01T19:50:38.000Z","value":111.85},{"time":"2026-08-01T19:55:38.000Z","value":111.94},{"time":"2026-08-01T20:00:38.000Z","value":111.81},{"time":"2026-08-01T20:05:38.000Z","value":113.09},{"time":"2026-08-01T20:10:38.000Z","value":111.9},{"time":"2026-08-01T20:15:38.000Z","value":113.67},{"time":"2026-08-01T20:20:38.000Z","value":112.11},{"time":"2026-08-01T20:25:38.000Z","value":113.04},{"time":"2026-08-01T20:30:38.000Z","value":113.28},{"time":"2026-08-01T20:35:38.000Z","value":112.4},{"time":"2026-08-01T20:40:38.000Z","value":113.37},{"time":"2026-08-01T20:45:38.000Z","value":114.15},{"time":"2026-08-01T20:50:38.000Z","value":113.55},{"time":"2026-08-01T20:55:38.000Z","value":112.66},{"time":"2026-08-01T21:00:38.000Z","value":112.91},{"time":"2026-08-01T21:05:38.000Z","value":114.26},{"time":"2026-08-01T21:10:38.000Z","value":113.68},{"time":"2026-08-01T21:15:38.000Z","value":112.69},{"time":"2026-08-01T21:20:38.000Z","value":112.98},{"time":"2026-08-01T21:25:38.000Z","value":112.91},{"time":"2026-08-01T21:30:38.000Z","value":113.48},{"time":"2026-08-01T21:35:38.000Z","value":114.64},{"time":"2026-08-01T21:40:38.000Z","value":115.18},{"time":"2026-08-01T21:45:38.000Z","value":114.82},{"time":"2026-08-01T21:50:38.000Z","value":114.65},{"time":"2026-08-01T21:55:38.000Z","value":115.35},{"time":"2026-08-01T22:00:38.000Z","value":114.68},{"time":"2026-08-01T22:05:38.000Z","value":115.51},{"time":"2026-08-01T22:10:38.000Z","value":113.97},{"time":"2026-08-01T22:15:38.000Z","value":114.6},{"time":"2026-08-01T22:20:38.000Z","value":115.8},{"time":"2026-08-01T22:25:38.000Z","value":115.36},{"time":"2026-08-01T22:30:38.000Z","value":115.7},{"time":"2026-08-01T22:35:38.000Z","value":116.14},{"time":"2026-08-01T22:40:38.000Z","value":115.76},{"time":"2026-08-01T22:45:38.000Z","value":115.25},{"time":"2026-08-01T22:50:38.000Z","value":115.78},{"time":"2026-08-01T22:55:38.000Z","value":116.31},{"time":"2026-08-01T23:00:38.000Z","value":114.56},{"time":"2026-08-01T23:05:38.000Z","value":115.88},{"time":"2026-08-01T23:10:38.000Z","value":116.36},{"time":"2026-08-01T23:15:38.000Z","value":115.78},{"time":"2026-08-01T23:20:38.000Z","value":116.36},{"time":"2026-08-01T23:25:38.000Z","value":116.28},{"time":"2026-08-01T23:30:38.000Z","value":116.48},{"time":"2026-08-01T23:35:38.000Z","value":115.97},{"time":"2026-08-01T23:40:38.000Z","value":117.04},{"time":"2026-08-01T23:45:38.000Z","value":115.33},{"time":"2026-08-01T23:50:38.000Z","value":117.2},{"time":"2026-08-01T23:55:38.000Z","value":116.75},{"time":"2026-08-02T00:00:38.000Z","value":115.69},{"time":"2026-08-02T00:05:38.000Z","value":116.47},{"time":"2026-08-02T00:10:38.000Z","value":117.44},{"time":"2026-08-02T00:15:00.213Z","value":116.17},{"time":"2026-08-02T00:20:38.000Z","value":116.16},{"time":"2026-08-02T00:25:38.000Z","value":117.92},{"time":"2026-08-02T00:30:38.000Z","value":116.28},{"time":"2026-08-02T00:35:38.000Z","value":117.52},{"time":"2026-08-02T00:40:38.000Z","value":116.26},{"time":"2026-08-02T00:45:38.000Z","value":117.85},{"time":"2026-08-02T00:50:38.000Z","value":118.37},{"time":"2026-08-02T00:55:38.000Z","value":117.93},{"time":"2026-08-02T01:00:38.000Z","value":117.29},{"time":"2026-08-02T01:05:38.000Z","value":118.01},{"time":"2026-08-02T01:10:38.000Z","value":118.09},{"time":"2026-08-02T01:15:38.000Z","value":117.34},{"time":"2026-08-02T01:20:38.000Z","value":118.39},{"time":"2026-08-02T01:25:38.000Z","value":117.9},{"time":"2026-08-02T01:30:38.000Z","value":118.28},{"time":"2026-08-02T01:35:38.000Z","value":117.41},{"time":"2026-08-02T01:40:38.000Z","value":118.12},{"time":"2026-08-02T01:45:38.000Z","value":117.32},{"time":"2026-08-02T01:50:38.000Z","value":117.34},{"time":"2026-08-02T01:55:38.000Z","value":119.23},{"time":"2026-08-02T02:00:38.000Z","value":118.94},{"time":"2026-08-02T02:05:38.000Z","value":117.71},{"time":"2026-08-02T02:10:38.000Z","value":118.57},{"time":"2026-08-02T02:15:38.000Z","value":119.08},{"time":"2026-08-02T02:20:38.000Z","value":119.06},{"time":"2026-08-02T02:25:38.000Z","value":119.31},{"time":"2026-08-02T02:30:38.000Z","value":117.8},{"time":"2026-08-02T02:35:38.000Z","value":119.56},{"time":"2026-08-02T02:40:38.000Z","value":119.74},{"time":"2026-08-02T02:45:38.000Z","value":118.67},{"time":"2026-08-02T02:50:38.000Z","value":119.04},{"time":"2026-08-02T02:55:38.000Z","value":118.08},{"time":"2026-08-02T03:00:38.000Z","value":118.12},{"time":"2026-08-02T03:05:38.000Z","value":119.79},{"time":"2026-08-02T03:10:38.000Z","value":119.73},{"time":"2026-08-02T03:15:38.000Z","value":118.74},{"time":"2026-08-02T03:20:38.000Z","value":119.4},{"time":"2026-08-02T03:25:38.000Z","value":118.65},{"time":"2026-08-02T03:30:38.000Z","value":118.56},{"time":"2026-08-02T03:35:38.000Z","value":119.51},{"time":"2026-08-02T03:40:38.000Z","value":119.46},{"time":"2026-08-02T03:45:38.000Z","value":118.33},{"time":"2026-08-02T03:50:38.000Z","value":118.71},{"time":"2026-08-02T03:55:38.000Z","value":119.12},{"time":"2026-08-02T04:00:38.000Z","value":118.76},{"time":"2026-08-02T04:05:38.000Z","value":120.06},{"time":"2026-08-02T04:10:38.000Z","value":119.8},{"time":"2026-08-02T04:15:38.000Z","value":118.18},{"time":"2026-08-02T04:20:38.000Z","value":119.33},{"time":"2026-08-02T04:25:38.000Z","value":118.76},{"time":"2026-08-02T04:30:38.000Z","value":119.33},{"time":"2026-08-02T04:35:38.000Z","value":117.97},{"time":"2026-08-02T04:40:38.000Z","value":119.2},{"time":"2026-08-02T04:45:38.000Z","value":118.22},{"time":"2026-08-02T04:50:38.000Z","value":119.39},{"time":"2026-08-02T04:55:38.000Z","value":119.36},{"time":"2026-08-02T05:00:38.000Z","value":119.47},{"time":"2026-08-02T05:05:38.000Z","value":119.54},{"time":"2026-08-02T05:10:38.000Z","value":119.38},{"time":"2026-08-02T05:15:38.000Z","value":119.29},{"time":"2026-08-02T05:20:38.000Z","value":119.09},{"time":"2026-08-02T05:25:38.000Z","value":119.67},{"time":"2026-08-02T05:30:38.000Z","value":119.5},{"time":"2026-08-02T05:35:38.000Z","value":118.26},{"time":"2026-08-02T05:40:38.000Z","value":119.4},{"time":"2026-08-02T05:45:38.000Z","value":119.47},{"time":"2026-08-02T05:50:38.000Z","value":118.73},{"time":"2026-08-02T05:55:38.000Z","value":118.24},{"time":"2026-08-02T06:00:38.000Z","value":118.74},{"time":"2026-08-02T06:05:38.000Z","value":117.46},{"time":"2026-08-02T06:10:38.000Z","value":119.43},{"time":"2026-08-02T06:15:38.000Z","value":118.93},{"time":"2026-08-02T06:20:38.000Z","value":117.71},{"time":"2026-08-02T06:25:38.000Z","value":118.01},{"time":"2026-08-02T06:30:38.000Z","value":118.2},{"time":"2026-08-02T06:35:38.000Z","value":118.63},{"time":"2026-08-02T06:40:36.432Z","value":117.12},{"time":"2026-08-02T06:45:38.000Z","value":118},{"time":"2026-08-02T06:50:38.000Z","value":118.03},{"time":"2026-08-02T06:55:38.000Z","value":118.15},{"time":"2026-08-02T07:00:38.000Z","value":118.83},{"time":"2026-08-02T07:05:38.000Z","value":118.39},{"time":"2026-08-02T07:10:38.000Z","value":117.25},{"time":"2026-08-02T07:15:38.000Z","value":116.69},{"time":"2026-08-02T07:20:38.000Z","value":117.72},{"time":"2026-08-02T07:25:38.000Z","value":117.64},{"time":"2026-08-02T07:30:38.000Z","value":117.99},{"time":"2026-08-02T07:35:38.000Z","value":118.12},{"time":"2026-08-02T07:40:45.000Z","value":117.62},{"time":"2026-08-02T07:45:45.000Z","value":117.1},{"time":"2026-08-02T07:50:45.000Z","value":116.32},{"time":"2026-08-02T07:55:45.000Z","value":116.68},{"time":"2026-08-02T08:00:45.000Z","value":116.51},{"time":"2026-08-02T08:05:45.000Z","value":117.16},{"time":"2026-08-02T08:10:45.000Z","value":115.64},{"time":"2026-08-02T08:15:45.000Z","value":115.89},{"time":"2026-08-02T08:20:45.000Z","value":115.89},{"time":"2026-08-02T08:25:45.000Z","value":116.88},{"time":"2026-08-02T08:30:45.000Z","value":115.31},{"time":"2026-08-02T08:35:45.000Z","value":116.44},{"time":"2026-08-02T08:40:45.000Z","value":116},{"time":"2026-08-02T08:45:45.000Z","value":115},{"time":"2026-08-02T08:50:45.000Z","value":116.72},{"time":"2026-08-02T08:55:45.000Z","value":117.65},{"time":"2026-08-02T09:00:45.000Z","value":118.77},{"time":"2026-08-02T09:05:45.000Z","value":120.82},{"time":"2026-08-02T09:10:45.000Z","value":121.16},{"time":"2026-08-02T09:15:45.000Z","value":123.24},{"time":"2026-08-02T09:20:45.000Z","value":123.35},{"time":"2026-08-02T09:25:45.000Z","value":122.99},{"time":"2026-08-02T09:30:45.000Z","value":123.38},{"time":"2026-08-02T09:35:45.000Z","value":123.96},{"time":"2026-08-02T09:40:45.000Z","value":124.17},{"time":"2026-08-02T09:45:45.000Z","value":123.14},{"time":"2026-08-02T09:50:45.000Z","value":124.54},{"time":"2026-08-02T09:55:45.000Z","value":123.39},{"time":"2026-08-02T10:00:45.000Z","value":123.17},{"time":"2026-08-02T10:05:45.000Z","value":122.25},{"time":"2026-08-02T10:10:45.000Z","value":123.13},{"time":"2026-08-02T10:15:45.000Z","value":122.76},{"time":"2026-08-02T10:20:45.000Z","value":121.78},{"time":"2026-08-02T10:25:45.000Z","value":121.91},{"time":"2026-08-02T10:30:45.000Z","value":121.87},{"time":"2026-08-02T10:35:45.000Z","value":121.39},{"time":"2026-08-02T10:40:45.000Z","value":119.29},{"time":"2026-08-02T10:45:45.000Z","value":118.63},{"time":"2026-08-02T10:50:45.000Z","value":119.59},{"time":"2026-08-02T10:55:45.000Z","value":119.18},{"time":"2026-08-02T11:00:45.000Z","value":117.79},{"time":"2026-08-02T11:05:33.284Z","value":116.09},{"time":"2026-08-02T11:10:45.000Z","value":117.03},{"time":"2026-08-02T11:15:45.000Z","value":114.69},{"time":"2026-08-02T11:20:45.000Z","value":113.92},{"time":"2026-08-02T11:25:45.000Z","value":113.59},{"time":"2026-08-02T11:30:45.000Z","value":114.04},{"time":"2026-08-02T11:35:45.000Z","value":112.51},{"time":"2026-08-02T11:40:45.000Z","value":111.84},{"time":"2026-08-02T11:45:45.000Z","value":111.16},{"time":"2026-08-02T11:50:45.000Z","value":111.92},{"time":"2026-08-02T11:55:45.000Z","value":112.1},{"time":"2026-08-02T12:00:45.000Z","value":111.31},{"time":"2026-08-02T12:05:45.000Z","value":110.95},{"time":"2026-08-02T12:10:45.000Z","value":110.6},{"time":"2026-08-02T12:15:45.000Z","value":110.69},{"time":"2026-08-02T12:20:45.000Z","value":110.33},{"time":"2026-08-02T12:25:45.000Z","value":111.39},{"time":"2026-08-02T12:30:45.000Z","value":110.7},{"time":"2026-08-02T12:35:45.000Z","value":110.68},{"time":"2026-08-02T12:40:45.000Z","value":111.23},{"time":"2026-08-02T12:45:45.000Z","value":110.55},{"time":"2026-08-02T12:50:45.000Z","value":110.88},{"time":"2026-08-02T12:55:45.000Z","value":111.52},{"time":"2026-08-02T13:00:45.000Z","value":111.41},{"time":"2026-08-02T13:05:45.000Z","value":110.18},{"time":"2026-08-02T13:10:45.000Z","value":110.07},{"time":"2026-08-02T13:15:45.000Z","value":110.82},{"time":"2026-08-02T13:20:45.000Z","value":109.78},{"time":"2026-08-02T13:25:45.000Z","value":110.22},{"time":"2026-08-02T13:30:45.000Z","value":109.69},{"time":"2026-08-02T13:35:45.000Z","value":110.06},{"time":"2026-08-02T13:40:45.000Z","value":108.9},{"time":"2026-08-02T13:45:45.000Z","value":110.02},{"time":"2026-08-02T13:50:45.000Z","value":108.73},{"time":"2026-08-02T13:55:45.000Z","value":110.12},{"time":"2026-08-02T14:00:45.000Z","value":110.19},{"time":"2026-08-02T14:05:45.000Z","value":108.69},{"time":"2026-08-02T14:10:45.000Z","value":110.38},{"time":"2026-08-02T14:15:45.000Z","value":109.84},{"time":"2026-08-02T14:20:45.000Z","value":110.22},{"time":"2026-08-02T14:25:45.000Z","value":109.8},{"time":"2026-08-02T14:30:45.000Z","value":109.51},{"time":"2026-08-02T14:35:45.000Z","value":108.17},{"time":"2026-08-02T14:37:36.854Z","value":109.56}]}]}