{"exchange":"Royal Exchange","mode":"autonomous-wall-clock","simulation":true,"modelVersion":"royal-exchange-clearing-v3","modelStartedAt":"2026-09-03T00:00:00.000Z","historyMode":"recorded-ledger","recordedFrom":"2026-09-03T00:00:00.000Z","recordedObservations":3604,"currency":"Crown","status":"OPEN","asOf":"2026-09-16T22:25:00.000Z","tick":29826625,"nextUpdateAt":"2026-09-16T22:30:00.000Z","composite":990.76,"compositeChange":-6.98,"compositeChangePercent":-0.7,"totalVolume":4247088,"advancing":4,"declining":34,"unchanged":0,"event":{"id":"rxa-mu4ifh40-3q","title":"Guild festival charter granted","description":"A citywide festival is drawing demand toward music, colour and household decoration.","tone":"positive","severity":"material","phase":"recovery","sector":"Music · Colour · Furnishings","affectedTickers":["MUSC","DYER","UPHL"],"impactPercent":2.93,"startedAt":"2026-09-16T19:45:00.000Z","endsAt":"2026-09-16T22:48:46.817Z"},"events":[{"id":"rxa-mu4ifh40-3q","title":"Guild festival charter granted","description":"A citywide festival is drawing demand toward music, colour and household decoration.","tone":"positive","severity":"material","phase":"recovery","sector":"Music · Colour · Furnishings","affectedTickers":["MUSC","DYER","UPHL"],"impactPercent":2.93,"startedAt":"2026-09-16T19:45:00.000Z","endsAt":"2026-09-16T22:48:46.817Z"}],"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":135.63,"bid":135.62,"ask":135.79,"spread":0.17,"fairValue":135.47,"trades":15,"open":136.92,"previousClose":136.85,"change":-1.22,"changePercent":-0.89,"volume":112634,"high":137.9,"low":133.76,"history":[{"time":"2026-09-15T22:25:00.000Z","value":135.02},{"time":"2026-09-15T22:30:00.000Z","value":135.05},{"time":"2026-09-15T22:35:00.000Z","value":134.88},{"time":"2026-09-15T22:40:00.000Z","value":134.89},{"time":"2026-09-15T22:45:00.000Z","value":135.37},{"time":"2026-09-15T22:50:00.000Z","value":135.46},{"time":"2026-09-15T22:55:00.000Z","value":135.54},{"time":"2026-09-15T23:00:00.000Z","value":135.56},{"time":"2026-09-15T23:05:00.000Z","value":135.65},{"time":"2026-09-15T23:10:00.000Z","value":135.15},{"time":"2026-09-15T23:15:00.000Z","value":135.24},{"time":"2026-09-15T23:20:00.000Z","value":135.3},{"time":"2026-09-15T23:25:00.000Z","value":135},{"time":"2026-09-15T23:30:00.000Z","value":135.25},{"time":"2026-09-15T23:35:00.000Z","value":134.75},{"time":"2026-09-15T23:40:00.000Z","value":134.94},{"time":"2026-09-15T23:45:00.000Z","value":135.39},{"time":"2026-09-15T23:50:00.000Z","value":135.36},{"time":"2026-09-15T23:55:00.000Z","value":135.5},{"time":"2026-09-16T00:00:00.000Z","value":135.18},{"time":"2026-09-16T00:05:00.000Z","value":134.75},{"time":"2026-09-16T00:10:00.000Z","value":135.31},{"time":"2026-09-16T00:15:00.000Z","value":134.61},{"time":"2026-09-16T00:20:00.000Z","value":135},{"time":"2026-09-16T00:25:00.000Z","value":135.31},{"time":"2026-09-16T00:30:00.000Z","value":135.45},{"time":"2026-09-16T00:35:00.000Z","value":135.47},{"time":"2026-09-16T00:40:00.000Z","value":135.82},{"time":"2026-09-16T00:45:00.000Z","value":135.75},{"time":"2026-09-16T00:50:00.000Z","value":135.35},{"time":"2026-09-16T00:55:00.000Z","value":135.16},{"time":"2026-09-16T01:00:00.000Z","value":135.05},{"time":"2026-09-16T01:05:00.000Z","value":135.42},{"time":"2026-09-16T01:10:00.000Z","value":135.54},{"time":"2026-09-16T01:15:00.000Z","value":135.76},{"time":"2026-09-16T01:20:00.000Z","value":135.74},{"time":"2026-09-16T01:25:00.000Z","value":135.61},{"time":"2026-09-16T01:30:00.000Z","value":135.17},{"time":"2026-09-16T01:35:00.000Z","value":134.97},{"time":"2026-09-16T01:40:00.000Z","value":135.01},{"time":"2026-09-16T01:45:00.000Z","value":135.14},{"time":"2026-09-16T01:50:00.000Z","value":135.34},{"time":"2026-09-16T01:55:00.000Z","value":135.28},{"time":"2026-09-16T02:00:00.000Z","value":135.8},{"time":"2026-09-16T02:05:00.000Z","value":135.58},{"time":"2026-09-16T02:10:00.000Z","value":135.51},{"time":"2026-09-16T02:15:00.000Z","value":136.05},{"time":"2026-09-16T02:20:00.000Z","value":136.29},{"time":"2026-09-16T02:25:00.000Z","value":136.54},{"time":"2026-09-16T02:30:00.000Z","value":136.41},{"time":"2026-09-16T02:35:00.000Z","value":136.63},{"time":"2026-09-16T02:40:00.000Z","value":136.59},{"time":"2026-09-16T02:45:00.000Z","value":136.4},{"time":"2026-09-16T02:50:00.000Z","value":136.31},{"time":"2026-09-16T02:55:00.000Z","value":136.34},{"time":"2026-09-16T03:00:00.000Z","value":137.02},{"time":"2026-09-16T03:05:00.000Z","value":136.95},{"time":"2026-09-16T03:10:00.000Z","value":136.84},{"time":"2026-09-16T03:15:00.000Z","value":137.14},{"time":"2026-09-16T03:20:00.000Z","value":136.77},{"time":"2026-09-16T03:25:00.000Z","value":136.43},{"time":"2026-09-16T03:30:00.000Z","value":136.59},{"time":"2026-09-16T03:35:00.000Z","value":135.93},{"time":"2026-09-16T03:40:00.000Z","value":136.1},{"time":"2026-09-16T03:45:00.000Z","value":136.17},{"time":"2026-09-16T03:50:00.000Z","value":136.37},{"time":"2026-09-16T03:55:00.000Z","value":136.85},{"time":"2026-09-16T04:00:00.000Z","value":136.92},{"time":"2026-09-16T04:05:00.000Z","value":137.25},{"time":"2026-09-16T04:10:00.000Z","value":137.59},{"time":"2026-09-16T04:15:00.000Z","value":137.63},{"time":"2026-09-16T04:20:00.000Z","value":137.67},{"time":"2026-09-16T04:25:00.000Z","value":137.53},{"time":"2026-09-16T04:30:00.000Z","value":136.97},{"time":"2026-09-16T04:35:00.000Z","value":137.03},{"time":"2026-09-16T04:40:00.000Z","value":136.16},{"time":"2026-09-16T04:45:00.000Z","value":136.25},{"time":"2026-09-16T04:50:00.000Z","value":136.12},{"time":"2026-09-16T04:55:00.000Z","value":136},{"time":"2026-09-16T05:00:00.000Z","value":136.35},{"time":"2026-09-16T05:05:00.000Z","value":136.06},{"time":"2026-09-16T05:10:00.000Z","value":136.01},{"time":"2026-09-16T05:15:00.000Z","value":135.87},{"time":"2026-09-16T05:20:00.000Z","value":135.68},{"time":"2026-09-16T05:25:00.000Z","value":136.06},{"time":"2026-09-16T05:30:00.000Z","value":136.43},{"time":"2026-09-16T05:35:00.000Z","value":136.58},{"time":"2026-09-16T05:40:00.000Z","value":136.25},{"time":"2026-09-16T05:45:00.000Z","value":136.5},{"time":"2026-09-16T05:50:00.000Z","value":136.37},{"time":"2026-09-16T05:55:00.000Z","value":136.19},{"time":"2026-09-16T06:00:00.000Z","value":136.19},{"time":"2026-09-16T06:05:00.000Z","value":136.15},{"time":"2026-09-16T06:10:00.000Z","value":136.26},{"time":"2026-09-16T06:15:00.000Z","value":136.49},{"time":"2026-09-16T06:20:00.000Z","value":136.09},{"time":"2026-09-16T06:25:00.000Z","value":136.25},{"time":"2026-09-16T06:30:00.000Z","value":136.24},{"time":"2026-09-16T06:35:00.000Z","value":136.25},{"time":"2026-09-16T06:40:00.000Z","value":135.06},{"time":"2026-09-16T06:45:00.000Z","value":135.23},{"time":"2026-09-16T06:50:00.000Z","value":134.89},{"time":"2026-09-16T06:55:00.000Z","value":134.7},{"time":"2026-09-16T07:00:00.000Z","value":134.53},{"time":"2026-09-16T07:05:00.000Z","value":134.9},{"time":"2026-09-16T07:10:00.000Z","value":134.85},{"time":"2026-09-16T07:15:00.000Z","value":135.13},{"time":"2026-09-16T07:20:00.000Z","value":135.15},{"time":"2026-09-16T07:25:00.000Z","value":135.45},{"time":"2026-09-16T07:30:00.000Z","value":135},{"time":"2026-09-16T07:35:00.000Z","value":134.99},{"time":"2026-09-16T07:40:00.000Z","value":135.34},{"time":"2026-09-16T07:45:00.000Z","value":135.36},{"time":"2026-09-16T07:50:00.000Z","value":135.3},{"time":"2026-09-16T07:55:00.000Z","value":135.45},{"time":"2026-09-16T08:00:00.000Z","value":135.95},{"time":"2026-09-16T08:05:00.000Z","value":136.13},{"time":"2026-09-16T08:10:00.000Z","value":135.79},{"time":"2026-09-16T08:15:00.000Z","value":135.43},{"time":"2026-09-16T08:20:00.000Z","value":135.16},{"time":"2026-09-16T08:25:00.000Z","value":134.9},{"time":"2026-09-16T08:30:00.000Z","value":134.98},{"time":"2026-09-16T08:35:00.000Z","value":135.04},{"time":"2026-09-16T08:40:00.000Z","value":135.37},{"time":"2026-09-16T08:45:00.000Z","value":135.19},{"time":"2026-09-16T08:50:00.000Z","value":135.5},{"time":"2026-09-16T08:55:00.000Z","value":135.63},{"time":"2026-09-16T09:00:00.000Z","value":135.44},{"time":"2026-09-16T09:05:00.000Z","value":135.7},{"time":"2026-09-16T09:10:00.000Z","value":135.62},{"time":"2026-09-16T09:15:00.000Z","value":135.52},{"time":"2026-09-16T09:20:00.000Z","value":135.04},{"time":"2026-09-16T09:25:00.000Z","value":135.32},{"time":"2026-09-16T09:30:00.000Z","value":135},{"time":"2026-09-16T09:35:00.000Z","value":135.18},{"time":"2026-09-16T09:40:00.000Z","value":135.28},{"time":"2026-09-16T09:45:00.000Z","value":134.77},{"time":"2026-09-16T09:50:00.000Z","value":135.18},{"time":"2026-09-16T09:55:00.000Z","value":134.87},{"time":"2026-09-16T10:00:00.000Z","value":134.97},{"time":"2026-09-16T10:05:00.000Z","value":135.31},{"time":"2026-09-16T10:10:00.000Z","value":135.62},{"time":"2026-09-16T10:15:00.000Z","value":135.55},{"time":"2026-09-16T10:20:00.000Z","value":135.14},{"time":"2026-09-16T10:25:00.000Z","value":135.25},{"time":"2026-09-16T10:30:00.000Z","value":135.5},{"time":"2026-09-16T10:35:00.000Z","value":135.71},{"time":"2026-09-16T10:40:00.000Z","value":135.75},{"time":"2026-09-16T10:45:00.000Z","value":136.55},{"time":"2026-09-16T10:50:00.000Z","value":136.38},{"time":"2026-09-16T10:55:00.000Z","value":136.3},{"time":"2026-09-16T11:00:00.000Z","value":136.13},{"time":"2026-09-16T11:05:00.000Z","value":135.97},{"time":"2026-09-16T11:10:00.000Z","value":135.71},{"time":"2026-09-16T11:15:00.000Z","value":135.33},{"time":"2026-09-16T11:20:00.000Z","value":135.25},{"time":"2026-09-16T11:25:00.000Z","value":134.68},{"time":"2026-09-16T11:30:00.000Z","value":134.67},{"time":"2026-09-16T11:35:00.000Z","value":134.94},{"time":"2026-09-16T11:40:00.000Z","value":135.08},{"time":"2026-09-16T11:45:00.000Z","value":135.52},{"time":"2026-09-16T11:50:00.000Z","value":135.63},{"time":"2026-09-16T11:55:00.000Z","value":135.69},{"time":"2026-09-16T12:00:00.000Z","value":135.07},{"time":"2026-09-16T12:05:00.000Z","value":134.87},{"time":"2026-09-16T12:10:00.000Z","value":134.61},{"time":"2026-09-16T12:15:00.000Z","value":134.75},{"time":"2026-09-16T12:20:00.000Z","value":134.75},{"time":"2026-09-16T12:25:00.000Z","value":134.58},{"time":"2026-09-16T12:30:00.000Z","value":135},{"time":"2026-09-16T12:35:00.000Z","value":135.37},{"time":"2026-09-16T12:40:00.000Z","value":134.91},{"time":"2026-09-16T12:45:00.000Z","value":135.43},{"time":"2026-09-16T12:50:00.000Z","value":135.83},{"time":"2026-09-16T12:55:00.000Z","value":135.7},{"time":"2026-09-16T13:00:00.000Z","value":135.9},{"time":"2026-09-16T13:05:00.000Z","value":135.88},{"time":"2026-09-16T13:10:00.000Z","value":135.41},{"time":"2026-09-16T13:15:00.000Z","value":135.39},{"time":"2026-09-16T13:20:00.000Z","value":135.87},{"time":"2026-09-16T13:25:00.000Z","value":135.43},{"time":"2026-09-16T13:30:00.000Z","value":135.31},{"time":"2026-09-16T13:35:00.000Z","value":135.38},{"time":"2026-09-16T13:40:00.000Z","value":135.2},{"time":"2026-09-16T13:45:00.000Z","value":135.13},{"time":"2026-09-16T13:50:00.000Z","value":134.88},{"time":"2026-09-16T13:55:00.000Z","value":135.36},{"time":"2026-09-16T14:00:00.000Z","value":135.22},{"time":"2026-09-16T14:05:00.000Z","value":135.01},{"time":"2026-09-16T14:10:00.000Z","value":135.05},{"time":"2026-09-16T14:15:00.000Z","value":134.85},{"time":"2026-09-16T14:50:00.000Z","value":135.04},{"time":"2026-09-16T16:20:00.000Z","value":134.16},{"time":"2026-09-16T16:55:00.000Z","value":134.41},{"time":"2026-09-16T17:00:00.000Z","value":134.86},{"time":"2026-09-16T17:05:00.000Z","value":135.24},{"time":"2026-09-16T17:10:00.000Z","value":135.69},{"time":"2026-09-16T17:15:00.000Z","value":136.18},{"time":"2026-09-16T17:20:00.000Z","value":135.99},{"time":"2026-09-16T17:25:00.000Z","value":135.69},{"time":"2026-09-16T17:30:00.000Z","value":135.49},{"time":"2026-09-16T17:35:00.000Z","value":135.35},{"time":"2026-09-16T17:40:00.000Z","value":135.42},{"time":"2026-09-16T17:45:00.000Z","value":136.07},{"time":"2026-09-16T17:50:00.000Z","value":136.02},{"time":"2026-09-16T17:55:00.000Z","value":135.43},{"time":"2026-09-16T18:00:00.000Z","value":135.62},{"time":"2026-09-16T18:05:00.000Z","value":136.43},{"time":"2026-09-16T18:10:00.000Z","value":136.73},{"time":"2026-09-16T18:15:00.000Z","value":136.5},{"time":"2026-09-16T18:20:00.000Z","value":135.93},{"time":"2026-09-16T18:25:00.000Z","value":135.05},{"time":"2026-09-16T18:30:00.000Z","value":135.78},{"time":"2026-09-16T18:35:00.000Z","value":135.86},{"time":"2026-09-16T18:40:00.000Z","value":136.39},{"time":"2026-09-16T18:45:00.000Z","value":136.44},{"time":"2026-09-16T18:50:00.000Z","value":136.18},{"time":"2026-09-16T18:55:00.000Z","value":136.26},{"time":"2026-09-16T19:00:00.000Z","value":136.19},{"time":"2026-09-16T19:05:00.000Z","value":136.17},{"time":"2026-09-16T19:10:00.000Z","value":135.89},{"time":"2026-09-16T19:15:00.000Z","value":136.27},{"time":"2026-09-16T19:20:00.000Z","value":136.33},{"time":"2026-09-16T19:25:00.000Z","value":136.33},{"time":"2026-09-16T19:30:00.000Z","value":136.77},{"time":"2026-09-16T19:35:00.000Z","value":136.36},{"time":"2026-09-16T19:40:00.000Z","value":136.89},{"time":"2026-09-16T19:45:00.000Z","value":136.56},{"time":"2026-09-16T19:50:00.000Z","value":136.53},{"time":"2026-09-16T19:55:00.000Z","value":136.66},{"time":"2026-09-16T20:00:00.000Z","value":137.08},{"time":"2026-09-16T20:05:00.000Z","value":137.64},{"time":"2026-09-16T20:10:00.000Z","value":137.5},{"time":"2026-09-16T20:15:00.000Z","value":137.52},{"time":"2026-09-16T20:20:00.000Z","value":137.41},{"time":"2026-09-16T20:25:00.000Z","value":137.06},{"time":"2026-09-16T20:30:00.000Z","value":137.13},{"time":"2026-09-16T20:35:00.000Z","value":136.67},{"time":"2026-09-16T20:40:00.000Z","value":136.24},{"time":"2026-09-16T20:45:00.000Z","value":136.38},{"time":"2026-09-16T20:50:00.000Z","value":136.07},{"time":"2026-09-16T20:55:00.000Z","value":135.84},{"time":"2026-09-16T21:00:00.000Z","value":135.3},{"time":"2026-09-16T21:05:00.000Z","value":135.78},{"time":"2026-09-16T21:10:00.000Z","value":135.95},{"time":"2026-09-16T21:15:00.000Z","value":135.76},{"time":"2026-09-16T21:20:00.000Z","value":136.16},{"time":"2026-09-16T21:25:00.000Z","value":136.21},{"time":"2026-09-16T21:30:00.000Z","value":135.9},{"time":"2026-09-16T21:35:00.000Z","value":135.69},{"time":"2026-09-16T21:40:00.000Z","value":135.67},{"time":"2026-09-16T21:45:00.000Z","value":135.92},{"time":"2026-09-16T21:50:00.000Z","value":135.25},{"time":"2026-09-16T21:55:00.000Z","value":135.5},{"time":"2026-09-16T22:00:00.000Z","value":135.57},{"time":"2026-09-16T22:05:00.000Z","value":135.28},{"time":"2026-09-16T22:10:00.000Z","value":135.37},{"time":"2026-09-16T22:15:00.000Z","value":135.66},{"time":"2026-09-16T22:20:00.000Z","value":135.78},{"time":"2026-09-16T22:25:00.000Z","value":135.63}]},{"ticker":"APOT","name":"Bucklersbury Apothecary","sector":"Brewing","influence":"Potions, brewing stands, reagents & creature drops","price":121.36,"bid":121.35,"ask":121.71,"spread":0.36,"fairValue":121.83,"trades":19,"open":123.41,"previousClose":122.71,"change":-1.35,"changePercent":-1.1,"volume":112479,"high":124.47,"low":120.09,"history":[{"time":"2026-09-15T22:25:00.000Z","value":122.08},{"time":"2026-09-15T22:30:00.000Z","value":122.21},{"time":"2026-09-15T22:35:00.000Z","value":122},{"time":"2026-09-15T22:40:00.000Z","value":121.82},{"time":"2026-09-15T22:45:00.000Z","value":122.02},{"time":"2026-09-15T22:50:00.000Z","value":122.18},{"time":"2026-09-15T22:55:00.000Z","value":121.69},{"time":"2026-09-15T23:00:00.000Z","value":121.73},{"time":"2026-09-15T23:05:00.000Z","value":121.47},{"time":"2026-09-15T23:10:00.000Z","value":121.28},{"time":"2026-09-15T23:15:00.000Z","value":121.13},{"time":"2026-09-15T23:20:00.000Z","value":121.53},{"time":"2026-09-15T23:25:00.000Z","value":121.38},{"time":"2026-09-15T23:30:00.000Z","value":121.44},{"time":"2026-09-15T23:35:00.000Z","value":121.19},{"time":"2026-09-15T23:40:00.000Z","value":121.56},{"time":"2026-09-15T23:45:00.000Z","value":121.23},{"time":"2026-09-15T23:50:00.000Z","value":121.23},{"time":"2026-09-15T23:55:00.000Z","value":121.35},{"time":"2026-09-16T00:00:00.000Z","value":120.86},{"time":"2026-09-16T00:05:00.000Z","value":121.2},{"time":"2026-09-16T00:10:00.000Z","value":121.41},{"time":"2026-09-16T00:15:00.000Z","value":121.81},{"time":"2026-09-16T00:20:00.000Z","value":121.82},{"time":"2026-09-16T00:25:00.000Z","value":121.41},{"time":"2026-09-16T00:30:00.000Z","value":121.41},{"time":"2026-09-16T00:35:00.000Z","value":121.39},{"time":"2026-09-16T00:40:00.000Z","value":121.45},{"time":"2026-09-16T00:45:00.000Z","value":121.87},{"time":"2026-09-16T00:50:00.000Z","value":122.04},{"time":"2026-09-16T00:55:00.000Z","value":121.9},{"time":"2026-09-16T01:00:00.000Z","value":122.13},{"time":"2026-09-16T01:05:00.000Z","value":121.79},{"time":"2026-09-16T01:10:00.000Z","value":121.72},{"time":"2026-09-16T01:15:00.000Z","value":121.61},{"time":"2026-09-16T01:20:00.000Z","value":121.91},{"time":"2026-09-16T01:25:00.000Z","value":121.21},{"time":"2026-09-16T01:30:00.000Z","value":121.15},{"time":"2026-09-16T01:35:00.000Z","value":120.93},{"time":"2026-09-16T01:40:00.000Z","value":120.98},{"time":"2026-09-16T01:45:00.000Z","value":121.25},{"time":"2026-09-16T01:50:00.000Z","value":121.43},{"time":"2026-09-16T01:55:00.000Z","value":121.38},{"time":"2026-09-16T02:00:00.000Z","value":121.13},{"time":"2026-09-16T02:05:00.000Z","value":120.91},{"time":"2026-09-16T02:10:00.000Z","value":120.83},{"time":"2026-09-16T02:15:00.000Z","value":120.45},{"time":"2026-09-16T02:20:00.000Z","value":120.41},{"time":"2026-09-16T02:25:00.000Z","value":121.17},{"time":"2026-09-16T02:30:00.000Z","value":121.21},{"time":"2026-09-16T02:35:00.000Z","value":121.2},{"time":"2026-09-16T02:40:00.000Z","value":121.33},{"time":"2026-09-16T02:45:00.000Z","value":121.03},{"time":"2026-09-16T02:50:00.000Z","value":121.55},{"time":"2026-09-16T02:55:00.000Z","value":121.53},{"time":"2026-09-16T03:00:00.000Z","value":121.66},{"time":"2026-09-16T03:05:00.000Z","value":121.87},{"time":"2026-09-16T03:10:00.000Z","value":121.87},{"time":"2026-09-16T03:15:00.000Z","value":122.43},{"time":"2026-09-16T03:20:00.000Z","value":122.59},{"time":"2026-09-16T03:25:00.000Z","value":122.59},{"time":"2026-09-16T03:30:00.000Z","value":122.66},{"time":"2026-09-16T03:35:00.000Z","value":122.93},{"time":"2026-09-16T03:40:00.000Z","value":122.87},{"time":"2026-09-16T03:45:00.000Z","value":123.06},{"time":"2026-09-16T03:50:00.000Z","value":122.66},{"time":"2026-09-16T03:55:00.000Z","value":122.71},{"time":"2026-09-16T04:00:00.000Z","value":123.41},{"time":"2026-09-16T04:05:00.000Z","value":122.94},{"time":"2026-09-16T04:10:00.000Z","value":122.89},{"time":"2026-09-16T04:15:00.000Z","value":122.44},{"time":"2026-09-16T04:20:00.000Z","value":122.64},{"time":"2026-09-16T04:25:00.000Z","value":122.21},{"time":"2026-09-16T04:30:00.000Z","value":121.86},{"time":"2026-09-16T04:35:00.000Z","value":122.11},{"time":"2026-09-16T04:40:00.000Z","value":122.48},{"time":"2026-09-16T04:45:00.000Z","value":122.92},{"time":"2026-09-16T04:50:00.000Z","value":123.22},{"time":"2026-09-16T04:55:00.000Z","value":123.07},{"time":"2026-09-16T05:00:00.000Z","value":122.91},{"time":"2026-09-16T05:05:00.000Z","value":122.71},{"time":"2026-09-16T05:10:00.000Z","value":122.77},{"time":"2026-09-16T05:15:00.000Z","value":122.85},{"time":"2026-09-16T05:20:00.000Z","value":122.69},{"time":"2026-09-16T05:25:00.000Z","value":122.97},{"time":"2026-09-16T05:30:00.000Z","value":122.59},{"time":"2026-09-16T05:35:00.000Z","value":122.33},{"time":"2026-09-16T05:40:00.000Z","value":122.19},{"time":"2026-09-16T05:45:00.000Z","value":122.22},{"time":"2026-09-16T05:50:00.000Z","value":122.16},{"time":"2026-09-16T05:55:00.000Z","value":122.22},{"time":"2026-09-16T06:00:00.000Z","value":122.4},{"time":"2026-09-16T06:05:00.000Z","value":121.84},{"time":"2026-09-16T06:10:00.000Z","value":121.63},{"time":"2026-09-16T06:15:00.000Z","value":121.83},{"time":"2026-09-16T06:20:00.000Z","value":121.51},{"time":"2026-09-16T06:25:00.000Z","value":120.9},{"time":"2026-09-16T06:30:00.000Z","value":120.81},{"time":"2026-09-16T06:35:00.000Z","value":121.2},{"time":"2026-09-16T06:40:00.000Z","value":121.61},{"time":"2026-09-16T06:45:00.000Z","value":122.14},{"time":"2026-09-16T06:50:00.000Z","value":121.85},{"time":"2026-09-16T06:55:00.000Z","value":121.72},{"time":"2026-09-16T07:00:00.000Z","value":121.84},{"time":"2026-09-16T07:05:00.000Z","value":121.59},{"time":"2026-09-16T07:10:00.000Z","value":121.57},{"time":"2026-09-16T07:15:00.000Z","value":121.43},{"time":"2026-09-16T07:20:00.000Z","value":121.22},{"time":"2026-09-16T07:25:00.000Z","value":120.94},{"time":"2026-09-16T07:30:00.000Z","value":120.8},{"time":"2026-09-16T07:35:00.000Z","value":121.22},{"time":"2026-09-16T07:40:00.000Z","value":121.08},{"time":"2026-09-16T07:45:00.000Z","value":121.08},{"time":"2026-09-16T07:50:00.000Z","value":120.87},{"time":"2026-09-16T07:55:00.000Z","value":120.97},{"time":"2026-09-16T08:00:00.000Z","value":120.88},{"time":"2026-09-16T08:05:00.000Z","value":120.75},{"time":"2026-09-16T08:10:00.000Z","value":121.1},{"time":"2026-09-16T08:15:00.000Z","value":120.94},{"time":"2026-09-16T08:20:00.000Z","value":121.4},{"time":"2026-09-16T08:25:00.000Z","value":121.33},{"time":"2026-09-16T08:30:00.000Z","value":121.09},{"time":"2026-09-16T08:35:00.000Z","value":121.37},{"time":"2026-09-16T08:40:00.000Z","value":121.44},{"time":"2026-09-16T08:45:00.000Z","value":121.45},{"time":"2026-09-16T08:50:00.000Z","value":121.75},{"time":"2026-09-16T08:55:00.000Z","value":121.56},{"time":"2026-09-16T09:00:00.000Z","value":121.27},{"time":"2026-09-16T09:05:00.000Z","value":121.53},{"time":"2026-09-16T09:10:00.000Z","value":121.3},{"time":"2026-09-16T09:15:00.000Z","value":121.34},{"time":"2026-09-16T09:20:00.000Z","value":121.81},{"time":"2026-09-16T09:25:00.000Z","value":121.28},{"time":"2026-09-16T09:30:00.000Z","value":121.44},{"time":"2026-09-16T09:35:00.000Z","value":121.06},{"time":"2026-09-16T09:40:00.000Z","value":121.51},{"time":"2026-09-16T09:45:00.000Z","value":121.43},{"time":"2026-09-16T09:50:00.000Z","value":121.38},{"time":"2026-09-16T09:55:00.000Z","value":121.16},{"time":"2026-09-16T10:00:00.000Z","value":121.08},{"time":"2026-09-16T10:05:00.000Z","value":121.47},{"time":"2026-09-16T10:10:00.000Z","value":121.28},{"time":"2026-09-16T10:15:00.000Z","value":121},{"time":"2026-09-16T10:20:00.000Z","value":121.63},{"time":"2026-09-16T10:25:00.000Z","value":122.15},{"time":"2026-09-16T10:30:00.000Z","value":122},{"time":"2026-09-16T10:35:00.000Z","value":122.51},{"time":"2026-09-16T10:40:00.000Z","value":122.56},{"time":"2026-09-16T10:45:00.000Z","value":122.66},{"time":"2026-09-16T10:50:00.000Z","value":122.22},{"time":"2026-09-16T10:55:00.000Z","value":122.05},{"time":"2026-09-16T11:00:00.000Z","value":121.84},{"time":"2026-09-16T11:05:00.000Z","value":121.66},{"time":"2026-09-16T11:10:00.000Z","value":121.69},{"time":"2026-09-16T11:15:00.000Z","value":121.85},{"time":"2026-09-16T11:20:00.000Z","value":121.56},{"time":"2026-09-16T11:25:00.000Z","value":121.72},{"time":"2026-09-16T11:30:00.000Z","value":121.73},{"time":"2026-09-16T11:35:00.000Z","value":121.86},{"time":"2026-09-16T11:40:00.000Z","value":121.95},{"time":"2026-09-16T11:45:00.000Z","value":122.34},{"time":"2026-09-16T11:50:00.000Z","value":122.63},{"time":"2026-09-16T11:55:00.000Z","value":122.62},{"time":"2026-09-16T12:00:00.000Z","value":122.61},{"time":"2026-09-16T12:05:00.000Z","value":122.86},{"time":"2026-09-16T12:10:00.000Z","value":122.87},{"time":"2026-09-16T12:15:00.000Z","value":122.45},{"time":"2026-09-16T12:20:00.000Z","value":122.49},{"time":"2026-09-16T12:25:00.000Z","value":122.29},{"time":"2026-09-16T12:30:00.000Z","value":122.41},{"time":"2026-09-16T12:35:00.000Z","value":121.97},{"time":"2026-09-16T12:40:00.000Z","value":122.03},{"time":"2026-09-16T12:45:00.000Z","value":121.5},{"time":"2026-09-16T12:50:00.000Z","value":121.75},{"time":"2026-09-16T12:55:00.000Z","value":121.63},{"time":"2026-09-16T13:00:00.000Z","value":121.51},{"time":"2026-09-16T13:05:00.000Z","value":121.01},{"time":"2026-09-16T13:10:00.000Z","value":121.36},{"time":"2026-09-16T13:15:00.000Z","value":121.41},{"time":"2026-09-16T13:20:00.000Z","value":121.42},{"time":"2026-09-16T13:25:00.000Z","value":121.44},{"time":"2026-09-16T13:30:00.000Z","value":120.98},{"time":"2026-09-16T13:35:00.000Z","value":121.03},{"time":"2026-09-16T13:40:00.000Z","value":121.45},{"time":"2026-09-16T13:45:00.000Z","value":121.38},{"time":"2026-09-16T13:50:00.000Z","value":121.57},{"time":"2026-09-16T13:55:00.000Z","value":121.8},{"time":"2026-09-16T14:00:00.000Z","value":121.58},{"time":"2026-09-16T14:05:00.000Z","value":121.45},{"time":"2026-09-16T14:10:00.000Z","value":121.54},{"time":"2026-09-16T14:15:00.000Z","value":121.06},{"time":"2026-09-16T14:50:00.000Z","value":121.28},{"time":"2026-09-16T16:20:00.000Z","value":121.8},{"time":"2026-09-16T16:55:00.000Z","value":121.44},{"time":"2026-09-16T17:00:00.000Z","value":122.3},{"time":"2026-09-16T17:05:00.000Z","value":122.17},{"time":"2026-09-16T17:10:00.000Z","value":122.72},{"time":"2026-09-16T17:15:00.000Z","value":122.95},{"time":"2026-09-16T17:20:00.000Z","value":123.44},{"time":"2026-09-16T17:25:00.000Z","value":122.96},{"time":"2026-09-16T17:30:00.000Z","value":122.69},{"time":"2026-09-16T17:35:00.000Z","value":122.64},{"time":"2026-09-16T17:40:00.000Z","value":122.19},{"time":"2026-09-16T17:45:00.000Z","value":122.59},{"time":"2026-09-16T17:50:00.000Z","value":122.73},{"time":"2026-09-16T17:55:00.000Z","value":123.14},{"time":"2026-09-16T18:00:00.000Z","value":122.66},{"time":"2026-09-16T18:05:00.000Z","value":122.95},{"time":"2026-09-16T18:10:00.000Z","value":123.21},{"time":"2026-09-16T18:15:00.000Z","value":122.98},{"time":"2026-09-16T18:20:00.000Z","value":123.15},{"time":"2026-09-16T18:25:00.000Z","value":122.84},{"time":"2026-09-16T18:30:00.000Z","value":123.22},{"time":"2026-09-16T18:35:00.000Z","value":123.1},{"time":"2026-09-16T18:40:00.000Z","value":123.3},{"time":"2026-09-16T18:45:00.000Z","value":123.01},{"time":"2026-09-16T18:50:00.000Z","value":122.97},{"time":"2026-09-16T18:55:00.000Z","value":123.4},{"time":"2026-09-16T19:00:00.000Z","value":123.22},{"time":"2026-09-16T19:05:00.000Z","value":123.05},{"time":"2026-09-16T19:10:00.000Z","value":123.21},{"time":"2026-09-16T19:15:00.000Z","value":123.12},{"time":"2026-09-16T19:20:00.000Z","value":122.95},{"time":"2026-09-16T19:25:00.000Z","value":123.22},{"time":"2026-09-16T19:30:00.000Z","value":123.22},{"time":"2026-09-16T19:35:00.000Z","value":123.13},{"time":"2026-09-16T19:40:00.000Z","value":122.97},{"time":"2026-09-16T19:45:00.000Z","value":122.88},{"time":"2026-09-16T19:50:00.000Z","value":122.7},{"time":"2026-09-16T19:55:00.000Z","value":122.57},{"time":"2026-09-16T20:00:00.000Z","value":122.48},{"time":"2026-09-16T20:05:00.000Z","value":122.68},{"time":"2026-09-16T20:10:00.000Z","value":122.63},{"time":"2026-09-16T20:15:00.000Z","value":122.66},{"time":"2026-09-16T20:20:00.000Z","value":122.84},{"time":"2026-09-16T20:25:00.000Z","value":122.98},{"time":"2026-09-16T20:30:00.000Z","value":122.99},{"time":"2026-09-16T20:35:00.000Z","value":123.39},{"time":"2026-09-16T20:40:00.000Z","value":123.78},{"time":"2026-09-16T20:45:00.000Z","value":124},{"time":"2026-09-16T20:50:00.000Z","value":124.01},{"time":"2026-09-16T20:55:00.000Z","value":124.03},{"time":"2026-09-16T21:00:00.000Z","value":123.72},{"time":"2026-09-16T21:05:00.000Z","value":123.55},{"time":"2026-09-16T21:10:00.000Z","value":123.15},{"time":"2026-09-16T21:15:00.000Z","value":123.2},{"time":"2026-09-16T21:20:00.000Z","value":122.69},{"time":"2026-09-16T21:25:00.000Z","value":122.73},{"time":"2026-09-16T21:30:00.000Z","value":122.44},{"time":"2026-09-16T21:35:00.000Z","value":122.45},{"time":"2026-09-16T21:40:00.000Z","value":122.63},{"time":"2026-09-16T21:45:00.000Z","value":122.89},{"time":"2026-09-16T21:50:00.000Z","value":123.05},{"time":"2026-09-16T21:55:00.000Z","value":123.04},{"time":"2026-09-16T22:00:00.000Z","value":122.63},{"time":"2026-09-16T22:05:00.000Z","value":122.16},{"time":"2026-09-16T22:10:00.000Z","value":122.03},{"time":"2026-09-16T22:15:00.000Z","value":121.78},{"time":"2026-09-16T22:20:00.000Z","value":121.91},{"time":"2026-09-16T22:25:00.000Z","value":121.36}]},{"ticker":"ARMR","name":"Coleman Street Armoury","sector":"Armour","influence":"Armour, shields, helmets & smithing templates","price":106.41,"bid":106.4,"ask":106.78,"spread":0.38,"fairValue":106.38,"trades":20,"open":107.64,"previousClose":107.63,"change":-1.22,"changePercent":-1.13,"volume":134327,"high":108.02,"low":104.31,"history":[{"time":"2026-09-15T22:25:00.000Z","value":106.87},{"time":"2026-09-15T22:30:00.000Z","value":106.9},{"time":"2026-09-15T22:35:00.000Z","value":106.45},{"time":"2026-09-15T22:40:00.000Z","value":106.25},{"time":"2026-09-15T22:45:00.000Z","value":106.2},{"time":"2026-09-15T22:50:00.000Z","value":105.99},{"time":"2026-09-15T22:55:00.000Z","value":105.82},{"time":"2026-09-15T23:00:00.000Z","value":106.33},{"time":"2026-09-15T23:05:00.000Z","value":106.34},{"time":"2026-09-15T23:10:00.000Z","value":106.42},{"time":"2026-09-15T23:15:00.000Z","value":106.31},{"time":"2026-09-15T23:20:00.000Z","value":106.49},{"time":"2026-09-15T23:25:00.000Z","value":106.36},{"time":"2026-09-15T23:30:00.000Z","value":106.54},{"time":"2026-09-15T23:35:00.000Z","value":106.47},{"time":"2026-09-15T23:40:00.000Z","value":106.61},{"time":"2026-09-15T23:45:00.000Z","value":106.53},{"time":"2026-09-15T23:50:00.000Z","value":106.5},{"time":"2026-09-15T23:55:00.000Z","value":106.5},{"time":"2026-09-16T00:00:00.000Z","value":106.56},{"time":"2026-09-16T00:05:00.000Z","value":106.6},{"time":"2026-09-16T00:10:00.000Z","value":106.88},{"time":"2026-09-16T00:15:00.000Z","value":107.19},{"time":"2026-09-16T00:20:00.000Z","value":107.13},{"time":"2026-09-16T00:25:00.000Z","value":107},{"time":"2026-09-16T00:30:00.000Z","value":107.42},{"time":"2026-09-16T00:35:00.000Z","value":107.45},{"time":"2026-09-16T00:40:00.000Z","value":107.44},{"time":"2026-09-16T00:45:00.000Z","value":107.66},{"time":"2026-09-16T00:50:00.000Z","value":108.11},{"time":"2026-09-16T00:55:00.000Z","value":108.06},{"time":"2026-09-16T01:00:00.000Z","value":107.91},{"time":"2026-09-16T01:05:00.000Z","value":107.93},{"time":"2026-09-16T01:10:00.000Z","value":107.92},{"time":"2026-09-16T01:15:00.000Z","value":107.81},{"time":"2026-09-16T01:20:00.000Z","value":107.53},{"time":"2026-09-16T01:25:00.000Z","value":107.31},{"time":"2026-09-16T01:30:00.000Z","value":107.64},{"time":"2026-09-16T01:35:00.000Z","value":107.46},{"time":"2026-09-16T01:40:00.000Z","value":107.35},{"time":"2026-09-16T01:45:00.000Z","value":107.36},{"time":"2026-09-16T01:50:00.000Z","value":107.73},{"time":"2026-09-16T01:55:00.000Z","value":107.74},{"time":"2026-09-16T02:00:00.000Z","value":107.8},{"time":"2026-09-16T02:05:00.000Z","value":107.75},{"time":"2026-09-16T02:10:00.000Z","value":107.87},{"time":"2026-09-16T02:15:00.000Z","value":107.69},{"time":"2026-09-16T02:20:00.000Z","value":107.69},{"time":"2026-09-16T02:25:00.000Z","value":107.97},{"time":"2026-09-16T02:30:00.000Z","value":107.78},{"time":"2026-09-16T02:35:00.000Z","value":107.7},{"time":"2026-09-16T02:40:00.000Z","value":107.69},{"time":"2026-09-16T02:45:00.000Z","value":107.77},{"time":"2026-09-16T02:50:00.000Z","value":107.66},{"time":"2026-09-16T02:55:00.000Z","value":107.85},{"time":"2026-09-16T03:00:00.000Z","value":107.86},{"time":"2026-09-16T03:05:00.000Z","value":107.73},{"time":"2026-09-16T03:10:00.000Z","value":107.88},{"time":"2026-09-16T03:15:00.000Z","value":108.35},{"time":"2026-09-16T03:20:00.000Z","value":108.39},{"time":"2026-09-16T03:25:00.000Z","value":108.57},{"time":"2026-09-16T03:30:00.000Z","value":108.67},{"time":"2026-09-16T03:35:00.000Z","value":108.44},{"time":"2026-09-16T03:40:00.000Z","value":108.22},{"time":"2026-09-16T03:45:00.000Z","value":107.91},{"time":"2026-09-16T03:50:00.000Z","value":107.66},{"time":"2026-09-16T03:55:00.000Z","value":107.63},{"time":"2026-09-16T04:00:00.000Z","value":107.64},{"time":"2026-09-16T04:05:00.000Z","value":107.53},{"time":"2026-09-16T04:10:00.000Z","value":107.54},{"time":"2026-09-16T04:15:00.000Z","value":107.66},{"time":"2026-09-16T04:20:00.000Z","value":107.91},{"time":"2026-09-16T04:25:00.000Z","value":107.77},{"time":"2026-09-16T04:30:00.000Z","value":107.81},{"time":"2026-09-16T04:35:00.000Z","value":107.56},{"time":"2026-09-16T04:40:00.000Z","value":107.55},{"time":"2026-09-16T04:45:00.000Z","value":107.52},{"time":"2026-09-16T04:50:00.000Z","value":107.42},{"time":"2026-09-16T04:55:00.000Z","value":107.33},{"time":"2026-09-16T05:00:00.000Z","value":107.17},{"time":"2026-09-16T05:05:00.000Z","value":107.32},{"time":"2026-09-16T05:10:00.000Z","value":107.06},{"time":"2026-09-16T05:15:00.000Z","value":106.98},{"time":"2026-09-16T05:20:00.000Z","value":106.77},{"time":"2026-09-16T05:25:00.000Z","value":106.79},{"time":"2026-09-16T05:30:00.000Z","value":106.64},{"time":"2026-09-16T05:35:00.000Z","value":106.73},{"time":"2026-09-16T05:40:00.000Z","value":106.72},{"time":"2026-09-16T05:45:00.000Z","value":106.62},{"time":"2026-09-16T05:50:00.000Z","value":106.58},{"time":"2026-09-16T05:55:00.000Z","value":106.48},{"time":"2026-09-16T06:00:00.000Z","value":106.64},{"time":"2026-09-16T06:05:00.000Z","value":106.6},{"time":"2026-09-16T06:10:00.000Z","value":106.42},{"time":"2026-09-16T06:15:00.000Z","value":106.47},{"time":"2026-09-16T06:20:00.000Z","value":106.6},{"time":"2026-09-16T06:25:00.000Z","value":106.37},{"time":"2026-09-16T06:30:00.000Z","value":106.19},{"time":"2026-09-16T06:35:00.000Z","value":106.23},{"time":"2026-09-16T06:40:00.000Z","value":106.2},{"time":"2026-09-16T06:45:00.000Z","value":106.18},{"time":"2026-09-16T06:50:00.000Z","value":106.27},{"time":"2026-09-16T06:55:00.000Z","value":106.35},{"time":"2026-09-16T07:00:00.000Z","value":106.25},{"time":"2026-09-16T07:05:00.000Z","value":106.31},{"time":"2026-09-16T07:10:00.000Z","value":106.49},{"time":"2026-09-16T07:15:00.000Z","value":106.24},{"time":"2026-09-16T07:20:00.000Z","value":106.5},{"time":"2026-09-16T07:25:00.000Z","value":106.31},{"time":"2026-09-16T07:30:00.000Z","value":106.29},{"time":"2026-09-16T07:35:00.000Z","value":106.5},{"time":"2026-09-16T07:40:00.000Z","value":106.42},{"time":"2026-09-16T07:45:00.000Z","value":106.59},{"time":"2026-09-16T07:50:00.000Z","value":106.65},{"time":"2026-09-16T07:55:00.000Z","value":106.71},{"time":"2026-09-16T08:00:00.000Z","value":106.73},{"time":"2026-09-16T08:05:00.000Z","value":106.8},{"time":"2026-09-16T08:10:00.000Z","value":107.01},{"time":"2026-09-16T08:15:00.000Z","value":107.23},{"time":"2026-09-16T08:20:00.000Z","value":107.52},{"time":"2026-09-16T08:25:00.000Z","value":107.37},{"time":"2026-09-16T08:30:00.000Z","value":107.34},{"time":"2026-09-16T08:35:00.000Z","value":107.25},{"time":"2026-09-16T08:40:00.000Z","value":107.07},{"time":"2026-09-16T08:45:00.000Z","value":107.07},{"time":"2026-09-16T08:50:00.000Z","value":107.35},{"time":"2026-09-16T08:55:00.000Z","value":107.43},{"time":"2026-09-16T09:00:00.000Z","value":107.36},{"time":"2026-09-16T09:05:00.000Z","value":107.03},{"time":"2026-09-16T09:10:00.000Z","value":106.97},{"time":"2026-09-16T09:15:00.000Z","value":107.02},{"time":"2026-09-16T09:20:00.000Z","value":106.93},{"time":"2026-09-16T09:25:00.000Z","value":106.61},{"time":"2026-09-16T09:30:00.000Z","value":106.5},{"time":"2026-09-16T09:35:00.000Z","value":106.38},{"time":"2026-09-16T09:40:00.000Z","value":106.54},{"time":"2026-09-16T09:45:00.000Z","value":106.35},{"time":"2026-09-16T09:50:00.000Z","value":106.31},{"time":"2026-09-16T09:55:00.000Z","value":106.47},{"time":"2026-09-16T10:00:00.000Z","value":106.56},{"time":"2026-09-16T10:05:00.000Z","value":106.31},{"time":"2026-09-16T10:10:00.000Z","value":106.59},{"time":"2026-09-16T10:15:00.000Z","value":106.65},{"time":"2026-09-16T10:20:00.000Z","value":106.92},{"time":"2026-09-16T10:25:00.000Z","value":107.09},{"time":"2026-09-16T10:30:00.000Z","value":106.59},{"time":"2026-09-16T10:35:00.000Z","value":106.67},{"time":"2026-09-16T10:40:00.000Z","value":106.67},{"time":"2026-09-16T10:45:00.000Z","value":106.39},{"time":"2026-09-16T10:50:00.000Z","value":106.62},{"time":"2026-09-16T10:55:00.000Z","value":106.52},{"time":"2026-09-16T11:00:00.000Z","value":106.56},{"time":"2026-09-16T11:05:00.000Z","value":106.39},{"time":"2026-09-16T11:10:00.000Z","value":106.41},{"time":"2026-09-16T11:15:00.000Z","value":106.21},{"time":"2026-09-16T11:20:00.000Z","value":106.12},{"time":"2026-09-16T11:25:00.000Z","value":106.08},{"time":"2026-09-16T11:30:00.000Z","value":106.09},{"time":"2026-09-16T11:35:00.000Z","value":106.09},{"time":"2026-09-16T11:40:00.000Z","value":105.88},{"time":"2026-09-16T11:45:00.000Z","value":105.82},{"time":"2026-09-16T11:50:00.000Z","value":105.78},{"time":"2026-09-16T11:55:00.000Z","value":105.97},{"time":"2026-09-16T12:00:00.000Z","value":105.86},{"time":"2026-09-16T12:05:00.000Z","value":106.08},{"time":"2026-09-16T12:10:00.000Z","value":106.19},{"time":"2026-09-16T12:15:00.000Z","value":106.23},{"time":"2026-09-16T12:20:00.000Z","value":106.25},{"time":"2026-09-16T12:25:00.000Z","value":106.25},{"time":"2026-09-16T12:30:00.000Z","value":106.25},{"time":"2026-09-16T12:35:00.000Z","value":106.36},{"time":"2026-09-16T12:40:00.000Z","value":106.16},{"time":"2026-09-16T12:45:00.000Z","value":106.27},{"time":"2026-09-16T12:50:00.000Z","value":106.17},{"time":"2026-09-16T12:55:00.000Z","value":106.17},{"time":"2026-09-16T13:00:00.000Z","value":106.4},{"time":"2026-09-16T13:05:00.000Z","value":106.29},{"time":"2026-09-16T13:10:00.000Z","value":106.28},{"time":"2026-09-16T13:15:00.000Z","value":106.2},{"time":"2026-09-16T13:20:00.000Z","value":106.34},{"time":"2026-09-16T13:25:00.000Z","value":106.24},{"time":"2026-09-16T13:30:00.000Z","value":106.65},{"time":"2026-09-16T13:35:00.000Z","value":106.64},{"time":"2026-09-16T13:40:00.000Z","value":106.59},{"time":"2026-09-16T13:45:00.000Z","value":106.83},{"time":"2026-09-16T13:50:00.000Z","value":106.71},{"time":"2026-09-16T13:55:00.000Z","value":106.81},{"time":"2026-09-16T14:00:00.000Z","value":106.87},{"time":"2026-09-16T14:05:00.000Z","value":106.56},{"time":"2026-09-16T14:10:00.000Z","value":106.6},{"time":"2026-09-16T14:15:00.000Z","value":106.63},{"time":"2026-09-16T14:50:00.000Z","value":106.09},{"time":"2026-09-16T16:20:00.000Z","value":104.97},{"time":"2026-09-16T16:55:00.000Z","value":105.46},{"time":"2026-09-16T17:00:00.000Z","value":105.84},{"time":"2026-09-16T17:05:00.000Z","value":106.42},{"time":"2026-09-16T17:10:00.000Z","value":106.64},{"time":"2026-09-16T17:15:00.000Z","value":107.08},{"time":"2026-09-16T17:20:00.000Z","value":107.28},{"time":"2026-09-16T17:25:00.000Z","value":106.96},{"time":"2026-09-16T17:30:00.000Z","value":107.2},{"time":"2026-09-16T17:35:00.000Z","value":107.08},{"time":"2026-09-16T17:40:00.000Z","value":107.17},{"time":"2026-09-16T17:45:00.000Z","value":107.23},{"time":"2026-09-16T17:50:00.000Z","value":107.37},{"time":"2026-09-16T17:55:00.000Z","value":107.41},{"time":"2026-09-16T18:00:00.000Z","value":107.12},{"time":"2026-09-16T18:05:00.000Z","value":106.95},{"time":"2026-09-16T18:10:00.000Z","value":107.01},{"time":"2026-09-16T18:15:00.000Z","value":106.93},{"time":"2026-09-16T18:20:00.000Z","value":106.83},{"time":"2026-09-16T18:25:00.000Z","value":106.69},{"time":"2026-09-16T18:30:00.000Z","value":106.81},{"time":"2026-09-16T18:35:00.000Z","value":107.04},{"time":"2026-09-16T18:40:00.000Z","value":107.19},{"time":"2026-09-16T18:45:00.000Z","value":107.07},{"time":"2026-09-16T18:50:00.000Z","value":107.32},{"time":"2026-09-16T18:55:00.000Z","value":107.33},{"time":"2026-09-16T19:00:00.000Z","value":107.4},{"time":"2026-09-16T19:05:00.000Z","value":107.45},{"time":"2026-09-16T19:10:00.000Z","value":107.24},{"time":"2026-09-16T19:15:00.000Z","value":107.46},{"time":"2026-09-16T19:20:00.000Z","value":107.71},{"time":"2026-09-16T19:25:00.000Z","value":107.53},{"time":"2026-09-16T19:30:00.000Z","value":107.7},{"time":"2026-09-16T19:35:00.000Z","value":107.47},{"time":"2026-09-16T19:40:00.000Z","value":107.6},{"time":"2026-09-16T19:45:00.000Z","value":107.72},{"time":"2026-09-16T19:50:00.000Z","value":107.67},{"time":"2026-09-16T19:55:00.000Z","value":107.6},{"time":"2026-09-16T20:00:00.000Z","value":107.83},{"time":"2026-09-16T20:05:00.000Z","value":107.83},{"time":"2026-09-16T20:10:00.000Z","value":107.91},{"time":"2026-09-16T20:15:00.000Z","value":107.84},{"time":"2026-09-16T20:20:00.000Z","value":107.55},{"time":"2026-09-16T20:25:00.000Z","value":107.37},{"time":"2026-09-16T20:30:00.000Z","value":107.34},{"time":"2026-09-16T20:35:00.000Z","value":107.3},{"time":"2026-09-16T20:40:00.000Z","value":107.41},{"time":"2026-09-16T20:45:00.000Z","value":107.44},{"time":"2026-09-16T20:50:00.000Z","value":107.61},{"time":"2026-09-16T20:55:00.000Z","value":107.56},{"time":"2026-09-16T21:00:00.000Z","value":107.56},{"time":"2026-09-16T21:05:00.000Z","value":107.4},{"time":"2026-09-16T21:10:00.000Z","value":107.18},{"time":"2026-09-16T21:15:00.000Z","value":106.81},{"time":"2026-09-16T21:20:00.000Z","value":106.69},{"time":"2026-09-16T21:25:00.000Z","value":106.52},{"time":"2026-09-16T21:30:00.000Z","value":106.68},{"time":"2026-09-16T21:35:00.000Z","value":106.64},{"time":"2026-09-16T21:40:00.000Z","value":106.69},{"time":"2026-09-16T21:45:00.000Z","value":106.51},{"time":"2026-09-16T21:50:00.000Z","value":106.73},{"time":"2026-09-16T21:55:00.000Z","value":106.66},{"time":"2026-09-16T22:00:00.000Z","value":106.51},{"time":"2026-09-16T22:05:00.000Z","value":106.37},{"time":"2026-09-16T22:10:00.000Z","value":106.53},{"time":"2026-09-16T22:15:00.000Z","value":106.54},{"time":"2026-09-16T22:20:00.000Z","value":106.29},{"time":"2026-09-16T22:25:00.000Z","value":106.41}]},{"ticker":"BAKR","name":"Bread Street Bakehouse","sector":"Food","influence":"Bread, cakes, cookies, pies & baked food","price":43.29,"bid":43.26,"ask":43.3,"spread":0.04,"fairValue":43.25,"trades":15,"open":43.58,"previousClose":43.48,"change":-0.19,"changePercent":-0.44,"volume":112312,"high":43.73,"low":42.58,"history":[{"time":"2026-09-15T22:25:00.000Z","value":43.3},{"time":"2026-09-15T22:30:00.000Z","value":43.23},{"time":"2026-09-15T22:35:00.000Z","value":43.17},{"time":"2026-09-15T22:40:00.000Z","value":43.09},{"time":"2026-09-15T22:45:00.000Z","value":43.07},{"time":"2026-09-15T22:50:00.000Z","value":43.01},{"time":"2026-09-15T22:55:00.000Z","value":42.98},{"time":"2026-09-15T23:00:00.000Z","value":42.93},{"time":"2026-09-15T23:05:00.000Z","value":42.94},{"time":"2026-09-15T23:10:00.000Z","value":42.98},{"time":"2026-09-15T23:15:00.000Z","value":42.97},{"time":"2026-09-15T23:20:00.000Z","value":42.94},{"time":"2026-09-15T23:25:00.000Z","value":43},{"time":"2026-09-15T23:30:00.000Z","value":42.98},{"time":"2026-09-15T23:35:00.000Z","value":42.97},{"time":"2026-09-15T23:40:00.000Z","value":42.91},{"time":"2026-09-15T23:45:00.000Z","value":42.84},{"time":"2026-09-15T23:50:00.000Z","value":42.83},{"time":"2026-09-15T23:55:00.000Z","value":42.82},{"time":"2026-09-16T00:00:00.000Z","value":42.81},{"time":"2026-09-16T00:05:00.000Z","value":42.87},{"time":"2026-09-16T00:10:00.000Z","value":42.89},{"time":"2026-09-16T00:15:00.000Z","value":42.97},{"time":"2026-09-16T00:20:00.000Z","value":43.02},{"time":"2026-09-16T00:25:00.000Z","value":43.06},{"time":"2026-09-16T00:30:00.000Z","value":43.05},{"time":"2026-09-16T00:35:00.000Z","value":43.13},{"time":"2026-09-16T00:40:00.000Z","value":43.14},{"time":"2026-09-16T00:45:00.000Z","value":43.2},{"time":"2026-09-16T00:50:00.000Z","value":43.22},{"time":"2026-09-16T00:55:00.000Z","value":43.28},{"time":"2026-09-16T01:00:00.000Z","value":43.28},{"time":"2026-09-16T01:05:00.000Z","value":43.23},{"time":"2026-09-16T01:10:00.000Z","value":43.19},{"time":"2026-09-16T01:15:00.000Z","value":43.17},{"time":"2026-09-16T01:20:00.000Z","value":43.13},{"time":"2026-09-16T01:25:00.000Z","value":43.09},{"time":"2026-09-16T01:30:00.000Z","value":43.1},{"time":"2026-09-16T01:35:00.000Z","value":43.09},{"time":"2026-09-16T01:40:00.000Z","value":43.05},{"time":"2026-09-16T01:45:00.000Z","value":43.06},{"time":"2026-09-16T01:50:00.000Z","value":43.07},{"time":"2026-09-16T01:55:00.000Z","value":43.09},{"time":"2026-09-16T02:00:00.000Z","value":43.08},{"time":"2026-09-16T02:05:00.000Z","value":43.09},{"time":"2026-09-16T02:10:00.000Z","value":43.09},{"time":"2026-09-16T02:15:00.000Z","value":43.09},{"time":"2026-09-16T02:20:00.000Z","value":43.15},{"time":"2026-09-16T02:25:00.000Z","value":43.17},{"time":"2026-09-16T02:30:00.000Z","value":43.19},{"time":"2026-09-16T02:35:00.000Z","value":43.22},{"time":"2026-09-16T02:40:00.000Z","value":43.24},{"time":"2026-09-16T02:45:00.000Z","value":43.25},{"time":"2026-09-16T02:50:00.000Z","value":43.26},{"time":"2026-09-16T02:55:00.000Z","value":43.26},{"time":"2026-09-16T03:00:00.000Z","value":43.28},{"time":"2026-09-16T03:05:00.000Z","value":43.31},{"time":"2026-09-16T03:10:00.000Z","value":43.33},{"time":"2026-09-16T03:15:00.000Z","value":43.33},{"time":"2026-09-16T03:20:00.000Z","value":43.36},{"time":"2026-09-16T03:25:00.000Z","value":43.39},{"time":"2026-09-16T03:30:00.000Z","value":43.41},{"time":"2026-09-16T03:35:00.000Z","value":43.4},{"time":"2026-09-16T03:40:00.000Z","value":43.37},{"time":"2026-09-16T03:45:00.000Z","value":43.48},{"time":"2026-09-16T03:50:00.000Z","value":43.49},{"time":"2026-09-16T03:55:00.000Z","value":43.48},{"time":"2026-09-16T04:00:00.000Z","value":43.58},{"time":"2026-09-16T04:05:00.000Z","value":43.58},{"time":"2026-09-16T04:10:00.000Z","value":43.61},{"time":"2026-09-16T04:15:00.000Z","value":43.6},{"time":"2026-09-16T04:20:00.000Z","value":43.62},{"time":"2026-09-16T04:25:00.000Z","value":43.63},{"time":"2026-09-16T04:30:00.000Z","value":43.58},{"time":"2026-09-16T04:35:00.000Z","value":43.58},{"time":"2026-09-16T04:40:00.000Z","value":43.55},{"time":"2026-09-16T04:45:00.000Z","value":43.54},{"time":"2026-09-16T04:50:00.000Z","value":43.59},{"time":"2026-09-16T04:55:00.000Z","value":43.56},{"time":"2026-09-16T05:00:00.000Z","value":43.56},{"time":"2026-09-16T05:05:00.000Z","value":43.53},{"time":"2026-09-16T05:10:00.000Z","value":43.55},{"time":"2026-09-16T05:15:00.000Z","value":43.53},{"time":"2026-09-16T05:20:00.000Z","value":43.52},{"time":"2026-09-16T05:25:00.000Z","value":43.53},{"time":"2026-09-16T05:30:00.000Z","value":43.52},{"time":"2026-09-16T05:35:00.000Z","value":43.47},{"time":"2026-09-16T05:40:00.000Z","value":43.43},{"time":"2026-09-16T05:45:00.000Z","value":43.41},{"time":"2026-09-16T05:50:00.000Z","value":43.37},{"time":"2026-09-16T05:55:00.000Z","value":43.35},{"time":"2026-09-16T06:00:00.000Z","value":43.32},{"time":"2026-09-16T06:05:00.000Z","value":43.31},{"time":"2026-09-16T06:10:00.000Z","value":43.28},{"time":"2026-09-16T06:15:00.000Z","value":43.22},{"time":"2026-09-16T06:20:00.000Z","value":43.16},{"time":"2026-09-16T06:25:00.000Z","value":43.12},{"time":"2026-09-16T06:30:00.000Z","value":43.16},{"time":"2026-09-16T06:35:00.000Z","value":43.14},{"time":"2026-09-16T06:40:00.000Z","value":43.2},{"time":"2026-09-16T06:45:00.000Z","value":43.17},{"time":"2026-09-16T06:50:00.000Z","value":43.19},{"time":"2026-09-16T06:55:00.000Z","value":43.24},{"time":"2026-09-16T07:00:00.000Z","value":43.28},{"time":"2026-09-16T07:05:00.000Z","value":43.25},{"time":"2026-09-16T07:10:00.000Z","value":43.27},{"time":"2026-09-16T07:15:00.000Z","value":43.26},{"time":"2026-09-16T07:20:00.000Z","value":43.28},{"time":"2026-09-16T07:25:00.000Z","value":43.28},{"time":"2026-09-16T07:30:00.000Z","value":43.25},{"time":"2026-09-16T07:35:00.000Z","value":43.2},{"time":"2026-09-16T07:40:00.000Z","value":43.16},{"time":"2026-09-16T07:45:00.000Z","value":43.19},{"time":"2026-09-16T07:50:00.000Z","value":43.16},{"time":"2026-09-16T07:55:00.000Z","value":43.14},{"time":"2026-09-16T08:00:00.000Z","value":43.13},{"time":"2026-09-16T08:05:00.000Z","value":43.16},{"time":"2026-09-16T08:10:00.000Z","value":43.16},{"time":"2026-09-16T08:15:00.000Z","value":43.19},{"time":"2026-09-16T08:20:00.000Z","value":43.2},{"time":"2026-09-16T08:25:00.000Z","value":43.26},{"time":"2026-09-16T08:30:00.000Z","value":43.29},{"time":"2026-09-16T08:35:00.000Z","value":43.28},{"time":"2026-09-16T08:40:00.000Z","value":43.23},{"time":"2026-09-16T08:45:00.000Z","value":43.23},{"time":"2026-09-16T08:50:00.000Z","value":43.25},{"time":"2026-09-16T08:55:00.000Z","value":43.25},{"time":"2026-09-16T09:00:00.000Z","value":43.22},{"time":"2026-09-16T09:05:00.000Z","value":43.16},{"time":"2026-09-16T09:10:00.000Z","value":43.13},{"time":"2026-09-16T09:15:00.000Z","value":43.12},{"time":"2026-09-16T09:20:00.000Z","value":43.09},{"time":"2026-09-16T09:25:00.000Z","value":42.99},{"time":"2026-09-16T09:30:00.000Z","value":42.96},{"time":"2026-09-16T09:35:00.000Z","value":42.98},{"time":"2026-09-16T09:40:00.000Z","value":42.97},{"time":"2026-09-16T09:45:00.000Z","value":42.98},{"time":"2026-09-16T09:50:00.000Z","value":43.03},{"time":"2026-09-16T09:55:00.000Z","value":42.99},{"time":"2026-09-16T10:00:00.000Z","value":43.02},{"time":"2026-09-16T10:05:00.000Z","value":42.96},{"time":"2026-09-16T10:10:00.000Z","value":42.94},{"time":"2026-09-16T10:15:00.000Z","value":42.99},{"time":"2026-09-16T10:20:00.000Z","value":42.98},{"time":"2026-09-16T10:25:00.000Z","value":42.99},{"time":"2026-09-16T10:30:00.000Z","value":43},{"time":"2026-09-16T10:35:00.000Z","value":43.06},{"time":"2026-09-16T10:40:00.000Z","value":43.14},{"time":"2026-09-16T10:45:00.000Z","value":43.22},{"time":"2026-09-16T10:50:00.000Z","value":43.18},{"time":"2026-09-16T10:55:00.000Z","value":43.17},{"time":"2026-09-16T11:00:00.000Z","value":43.18},{"time":"2026-09-16T11:05:00.000Z","value":43.2},{"time":"2026-09-16T11:10:00.000Z","value":43.25},{"time":"2026-09-16T11:15:00.000Z","value":43.24},{"time":"2026-09-16T11:20:00.000Z","value":43.22},{"time":"2026-09-16T11:25:00.000Z","value":43.19},{"time":"2026-09-16T11:30:00.000Z","value":43.16},{"time":"2026-09-16T11:35:00.000Z","value":43.14},{"time":"2026-09-16T11:40:00.000Z","value":43},{"time":"2026-09-16T11:45:00.000Z","value":43},{"time":"2026-09-16T11:50:00.000Z","value":42.95},{"time":"2026-09-16T11:55:00.000Z","value":42.89},{"time":"2026-09-16T12:00:00.000Z","value":42.86},{"time":"2026-09-16T12:05:00.000Z","value":42.82},{"time":"2026-09-16T12:10:00.000Z","value":42.8},{"time":"2026-09-16T12:15:00.000Z","value":42.8},{"time":"2026-09-16T12:20:00.000Z","value":42.83},{"time":"2026-09-16T12:25:00.000Z","value":42.88},{"time":"2026-09-16T12:30:00.000Z","value":42.86},{"time":"2026-09-16T12:35:00.000Z","value":42.83},{"time":"2026-09-16T12:40:00.000Z","value":42.84},{"time":"2026-09-16T12:45:00.000Z","value":42.86},{"time":"2026-09-16T12:50:00.000Z","value":42.89},{"time":"2026-09-16T12:55:00.000Z","value":42.91},{"time":"2026-09-16T13:00:00.000Z","value":42.95},{"time":"2026-09-16T13:05:00.000Z","value":42.95},{"time":"2026-09-16T13:10:00.000Z","value":43.03},{"time":"2026-09-16T13:15:00.000Z","value":43},{"time":"2026-09-16T13:20:00.000Z","value":42.98},{"time":"2026-09-16T13:25:00.000Z","value":42.98},{"time":"2026-09-16T13:30:00.000Z","value":42.99},{"time":"2026-09-16T13:35:00.000Z","value":42.97},{"time":"2026-09-16T13:40:00.000Z","value":42.93},{"time":"2026-09-16T13:45:00.000Z","value":42.91},{"time":"2026-09-16T13:50:00.000Z","value":42.92},{"time":"2026-09-16T13:55:00.000Z","value":42.92},{"time":"2026-09-16T14:00:00.000Z","value":42.86},{"time":"2026-09-16T14:05:00.000Z","value":42.81},{"time":"2026-09-16T14:10:00.000Z","value":42.8},{"time":"2026-09-16T14:15:00.000Z","value":42.78},{"time":"2026-09-16T14:50:00.000Z","value":42.73},{"time":"2026-09-16T16:20:00.000Z","value":42.85},{"time":"2026-09-16T16:55:00.000Z","value":42.96},{"time":"2026-09-16T17:00:00.000Z","value":43.07},{"time":"2026-09-16T17:05:00.000Z","value":43.17},{"time":"2026-09-16T17:10:00.000Z","value":43.22},{"time":"2026-09-16T17:15:00.000Z","value":43.22},{"time":"2026-09-16T17:20:00.000Z","value":43.22},{"time":"2026-09-16T17:25:00.000Z","value":43.2},{"time":"2026-09-16T17:30:00.000Z","value":43.14},{"time":"2026-09-16T17:35:00.000Z","value":43.13},{"time":"2026-09-16T17:40:00.000Z","value":43.19},{"time":"2026-09-16T17:45:00.000Z","value":43.25},{"time":"2026-09-16T17:50:00.000Z","value":43.27},{"time":"2026-09-16T17:55:00.000Z","value":43.28},{"time":"2026-09-16T18:00:00.000Z","value":43.29},{"time":"2026-09-16T18:05:00.000Z","value":43.36},{"time":"2026-09-16T18:10:00.000Z","value":43.35},{"time":"2026-09-16T18:15:00.000Z","value":43.34},{"time":"2026-09-16T18:20:00.000Z","value":43.36},{"time":"2026-09-16T18:25:00.000Z","value":43.39},{"time":"2026-09-16T18:30:00.000Z","value":43.49},{"time":"2026-09-16T18:35:00.000Z","value":43.47},{"time":"2026-09-16T18:40:00.000Z","value":43.5},{"time":"2026-09-16T18:45:00.000Z","value":43.53},{"time":"2026-09-16T18:50:00.000Z","value":43.59},{"time":"2026-09-16T18:55:00.000Z","value":43.62},{"time":"2026-09-16T19:00:00.000Z","value":43.6},{"time":"2026-09-16T19:05:00.000Z","value":43.54},{"time":"2026-09-16T19:10:00.000Z","value":43.55},{"time":"2026-09-16T19:15:00.000Z","value":43.55},{"time":"2026-09-16T19:20:00.000Z","value":43.48},{"time":"2026-09-16T19:25:00.000Z","value":43.48},{"time":"2026-09-16T19:30:00.000Z","value":43.44},{"time":"2026-09-16T19:35:00.000Z","value":43.39},{"time":"2026-09-16T19:40:00.000Z","value":43.31},{"time":"2026-09-16T19:45:00.000Z","value":43.27},{"time":"2026-09-16T19:50:00.000Z","value":43.23},{"time":"2026-09-16T19:55:00.000Z","value":43.26},{"time":"2026-09-16T20:00:00.000Z","value":43.23},{"time":"2026-09-16T20:05:00.000Z","value":43.26},{"time":"2026-09-16T20:10:00.000Z","value":43.29},{"time":"2026-09-16T20:15:00.000Z","value":43.4},{"time":"2026-09-16T20:20:00.000Z","value":43.45},{"time":"2026-09-16T20:25:00.000Z","value":43.52},{"time":"2026-09-16T20:30:00.000Z","value":43.56},{"time":"2026-09-16T20:35:00.000Z","value":43.63},{"time":"2026-09-16T20:40:00.000Z","value":43.68},{"time":"2026-09-16T20:45:00.000Z","value":43.68},{"time":"2026-09-16T20:50:00.000Z","value":43.7},{"time":"2026-09-16T20:55:00.000Z","value":43.64},{"time":"2026-09-16T21:00:00.000Z","value":43.6},{"time":"2026-09-16T21:05:00.000Z","value":43.54},{"time":"2026-09-16T21:10:00.000Z","value":43.48},{"time":"2026-09-16T21:15:00.000Z","value":43.43},{"time":"2026-09-16T21:20:00.000Z","value":43.34},{"time":"2026-09-16T21:25:00.000Z","value":43.3},{"time":"2026-09-16T21:30:00.000Z","value":43.3},{"time":"2026-09-16T21:35:00.000Z","value":43.31},{"time":"2026-09-16T21:40:00.000Z","value":43.31},{"time":"2026-09-16T21:45:00.000Z","value":43.3},{"time":"2026-09-16T21:50:00.000Z","value":43.35},{"time":"2026-09-16T21:55:00.000Z","value":43.31},{"time":"2026-09-16T22:00:00.000Z","value":43.33},{"time":"2026-09-16T22:05:00.000Z","value":43.35},{"time":"2026-09-16T22:10:00.000Z","value":43.31},{"time":"2026-09-16T22:15:00.000Z","value":43.27},{"time":"2026-09-16T22:20:00.000Z","value":43.3},{"time":"2026-09-16T22:25:00.000Z","value":43.29}]},{"ticker":"BOWY","name":"Wood Street Bowyers","sector":"Arms","influence":"Bows, crossbows & bow materials","price":79.48,"bid":79.47,"ask":79.52,"spread":0.05,"fairValue":79.55,"trades":16,"open":80.32,"previousClose":80.13,"change":-0.65,"changePercent":-0.81,"volume":99467,"high":80.36,"low":78.07,"history":[{"time":"2026-09-15T22:25:00.000Z","value":79.68},{"time":"2026-09-15T22:30:00.000Z","value":79.66},{"time":"2026-09-15T22:35:00.000Z","value":79.89},{"time":"2026-09-15T22:40:00.000Z","value":79.77},{"time":"2026-09-15T22:45:00.000Z","value":79.71},{"time":"2026-09-15T22:50:00.000Z","value":79.97},{"time":"2026-09-15T22:55:00.000Z","value":79.95},{"time":"2026-09-15T23:00:00.000Z","value":79.75},{"time":"2026-09-15T23:05:00.000Z","value":79.68},{"time":"2026-09-15T23:10:00.000Z","value":79.66},{"time":"2026-09-15T23:15:00.000Z","value":79.69},{"time":"2026-09-15T23:20:00.000Z","value":79.76},{"time":"2026-09-15T23:25:00.000Z","value":79.72},{"time":"2026-09-15T23:30:00.000Z","value":79.66},{"time":"2026-09-15T23:35:00.000Z","value":79.59},{"time":"2026-09-15T23:40:00.000Z","value":79.51},{"time":"2026-09-15T23:45:00.000Z","value":79.23},{"time":"2026-09-15T23:50:00.000Z","value":79.2},{"time":"2026-09-15T23:55:00.000Z","value":79.16},{"time":"2026-09-16T00:00:00.000Z","value":79.21},{"time":"2026-09-16T00:05:00.000Z","value":79.21},{"time":"2026-09-16T00:10:00.000Z","value":79.25},{"time":"2026-09-16T00:15:00.000Z","value":79.37},{"time":"2026-09-16T00:20:00.000Z","value":79.53},{"time":"2026-09-16T00:25:00.000Z","value":79.45},{"time":"2026-09-16T00:30:00.000Z","value":79.2},{"time":"2026-09-16T00:35:00.000Z","value":79.28},{"time":"2026-09-16T00:40:00.000Z","value":79.42},{"time":"2026-09-16T00:45:00.000Z","value":79.46},{"time":"2026-09-16T00:50:00.000Z","value":79.32},{"time":"2026-09-16T00:55:00.000Z","value":79.4},{"time":"2026-09-16T01:00:00.000Z","value":79.36},{"time":"2026-09-16T01:05:00.000Z","value":79.28},{"time":"2026-09-16T01:10:00.000Z","value":79.28},{"time":"2026-09-16T01:15:00.000Z","value":79.48},{"time":"2026-09-16T01:20:00.000Z","value":79.44},{"time":"2026-09-16T01:25:00.000Z","value":79.37},{"time":"2026-09-16T01:30:00.000Z","value":79.22},{"time":"2026-09-16T01:35:00.000Z","value":79.19},{"time":"2026-09-16T01:40:00.000Z","value":79.28},{"time":"2026-09-16T01:45:00.000Z","value":79.19},{"time":"2026-09-16T01:50:00.000Z","value":79.08},{"time":"2026-09-16T01:55:00.000Z","value":79.19},{"time":"2026-09-16T02:00:00.000Z","value":79.25},{"time":"2026-09-16T02:05:00.000Z","value":79.22},{"time":"2026-09-16T02:10:00.000Z","value":79.33},{"time":"2026-09-16T02:15:00.000Z","value":79.28},{"time":"2026-09-16T02:20:00.000Z","value":79.3},{"time":"2026-09-16T02:25:00.000Z","value":79.27},{"time":"2026-09-16T02:30:00.000Z","value":79.49},{"time":"2026-09-16T02:35:00.000Z","value":79.46},{"time":"2026-09-16T02:40:00.000Z","value":79.46},{"time":"2026-09-16T02:45:00.000Z","value":79.49},{"time":"2026-09-16T02:50:00.000Z","value":79.4},{"time":"2026-09-16T02:55:00.000Z","value":79.46},{"time":"2026-09-16T03:00:00.000Z","value":79.57},{"time":"2026-09-16T03:05:00.000Z","value":79.62},{"time":"2026-09-16T03:10:00.000Z","value":79.48},{"time":"2026-09-16T03:15:00.000Z","value":79.52},{"time":"2026-09-16T03:20:00.000Z","value":79.62},{"time":"2026-09-16T03:25:00.000Z","value":79.78},{"time":"2026-09-16T03:30:00.000Z","value":79.66},{"time":"2026-09-16T03:35:00.000Z","value":79.72},{"time":"2026-09-16T03:40:00.000Z","value":79.78},{"time":"2026-09-16T03:45:00.000Z","value":80.02},{"time":"2026-09-16T03:50:00.000Z","value":80.09},{"time":"2026-09-16T03:55:00.000Z","value":80.13},{"time":"2026-09-16T04:00:00.000Z","value":80.32},{"time":"2026-09-16T04:05:00.000Z","value":80.08},{"time":"2026-09-16T04:10:00.000Z","value":80.18},{"time":"2026-09-16T04:15:00.000Z","value":80.12},{"time":"2026-09-16T04:20:00.000Z","value":80.01},{"time":"2026-09-16T04:25:00.000Z","value":79.87},{"time":"2026-09-16T04:30:00.000Z","value":79.72},{"time":"2026-09-16T04:35:00.000Z","value":79.73},{"time":"2026-09-16T04:40:00.000Z","value":79.98},{"time":"2026-09-16T04:45:00.000Z","value":79.95},{"time":"2026-09-16T04:50:00.000Z","value":80.1},{"time":"2026-09-16T04:55:00.000Z","value":80.17},{"time":"2026-09-16T05:00:00.000Z","value":79.88},{"time":"2026-09-16T05:05:00.000Z","value":79.8},{"time":"2026-09-16T05:10:00.000Z","value":79.77},{"time":"2026-09-16T05:15:00.000Z","value":79.69},{"time":"2026-09-16T05:20:00.000Z","value":79.8},{"time":"2026-09-16T05:25:00.000Z","value":79.81},{"time":"2026-09-16T05:30:00.000Z","value":79.8},{"time":"2026-09-16T05:35:00.000Z","value":79.62},{"time":"2026-09-16T05:40:00.000Z","value":79.5},{"time":"2026-09-16T05:45:00.000Z","value":79.6},{"time":"2026-09-16T05:50:00.000Z","value":79.62},{"time":"2026-09-16T05:55:00.000Z","value":79.44},{"time":"2026-09-16T06:00:00.000Z","value":79.23},{"time":"2026-09-16T06:05:00.000Z","value":79.24},{"time":"2026-09-16T06:10:00.000Z","value":78.93},{"time":"2026-09-16T06:15:00.000Z","value":79.09},{"time":"2026-09-16T06:20:00.000Z","value":79.19},{"time":"2026-09-16T06:25:00.000Z","value":79.02},{"time":"2026-09-16T06:30:00.000Z","value":78.98},{"time":"2026-09-16T06:35:00.000Z","value":78.8},{"time":"2026-09-16T06:40:00.000Z","value":78.84},{"time":"2026-09-16T06:45:00.000Z","value":78.84},{"time":"2026-09-16T06:50:00.000Z","value":78.69},{"time":"2026-09-16T06:55:00.000Z","value":78.72},{"time":"2026-09-16T07:00:00.000Z","value":78.75},{"time":"2026-09-16T07:05:00.000Z","value":78.66},{"time":"2026-09-16T07:10:00.000Z","value":78.53},{"time":"2026-09-16T07:15:00.000Z","value":78.63},{"time":"2026-09-16T07:20:00.000Z","value":78.72},{"time":"2026-09-16T07:25:00.000Z","value":78.86},{"time":"2026-09-16T07:30:00.000Z","value":78.83},{"time":"2026-09-16T07:35:00.000Z","value":79.03},{"time":"2026-09-16T07:40:00.000Z","value":79.2},{"time":"2026-09-16T07:45:00.000Z","value":79.05},{"time":"2026-09-16T07:50:00.000Z","value":79.05},{"time":"2026-09-16T07:55:00.000Z","value":79.13},{"time":"2026-09-16T08:00:00.000Z","value":79.06},{"time":"2026-09-16T08:05:00.000Z","value":79.16},{"time":"2026-09-16T08:10:00.000Z","value":79.16},{"time":"2026-09-16T08:15:00.000Z","value":79.1},{"time":"2026-09-16T08:20:00.000Z","value":78.97},{"time":"2026-09-16T08:25:00.000Z","value":78.94},{"time":"2026-09-16T08:30:00.000Z","value":78.78},{"time":"2026-09-16T08:35:00.000Z","value":78.89},{"time":"2026-09-16T08:40:00.000Z","value":79.01},{"time":"2026-09-16T08:45:00.000Z","value":79.2},{"time":"2026-09-16T08:50:00.000Z","value":79.32},{"time":"2026-09-16T08:55:00.000Z","value":79.56},{"time":"2026-09-16T09:00:00.000Z","value":79.41},{"time":"2026-09-16T09:05:00.000Z","value":79.27},{"time":"2026-09-16T09:10:00.000Z","value":79.22},{"time":"2026-09-16T09:15:00.000Z","value":79.15},{"time":"2026-09-16T09:20:00.000Z","value":79.07},{"time":"2026-09-16T09:25:00.000Z","value":79.18},{"time":"2026-09-16T09:30:00.000Z","value":79.24},{"time":"2026-09-16T09:35:00.000Z","value":78.96},{"time":"2026-09-16T09:40:00.000Z","value":78.91},{"time":"2026-09-16T09:45:00.000Z","value":78.93},{"time":"2026-09-16T09:50:00.000Z","value":78.78},{"time":"2026-09-16T09:55:00.000Z","value":78.71},{"time":"2026-09-16T10:00:00.000Z","value":78.81},{"time":"2026-09-16T10:05:00.000Z","value":78.91},{"time":"2026-09-16T10:10:00.000Z","value":79.06},{"time":"2026-09-16T10:15:00.000Z","value":79.09},{"time":"2026-09-16T10:20:00.000Z","value":79.13},{"time":"2026-09-16T10:25:00.000Z","value":79.18},{"time":"2026-09-16T10:30:00.000Z","value":79.27},{"time":"2026-09-16T10:35:00.000Z","value":79.21},{"time":"2026-09-16T10:40:00.000Z","value":79.1},{"time":"2026-09-16T10:45:00.000Z","value":79.1},{"time":"2026-09-16T10:50:00.000Z","value":79},{"time":"2026-09-16T10:55:00.000Z","value":79},{"time":"2026-09-16T11:00:00.000Z","value":78.93},{"time":"2026-09-16T11:05:00.000Z","value":79.06},{"time":"2026-09-16T11:10:00.000Z","value":79.02},{"time":"2026-09-16T11:15:00.000Z","value":79.21},{"time":"2026-09-16T11:20:00.000Z","value":79.29},{"time":"2026-09-16T11:25:00.000Z","value":79.32},{"time":"2026-09-16T11:30:00.000Z","value":79.33},{"time":"2026-09-16T11:35:00.000Z","value":79.32},{"time":"2026-09-16T11:40:00.000Z","value":79.34},{"time":"2026-09-16T11:45:00.000Z","value":79.35},{"time":"2026-09-16T11:50:00.000Z","value":79.35},{"time":"2026-09-16T11:55:00.000Z","value":79.3},{"time":"2026-09-16T12:00:00.000Z","value":79.33},{"time":"2026-09-16T12:05:00.000Z","value":79.23},{"time":"2026-09-16T12:10:00.000Z","value":79.23},{"time":"2026-09-16T12:15:00.000Z","value":79.05},{"time":"2026-09-16T12:20:00.000Z","value":79.13},{"time":"2026-09-16T12:25:00.000Z","value":79.06},{"time":"2026-09-16T12:30:00.000Z","value":79.06},{"time":"2026-09-16T12:35:00.000Z","value":79},{"time":"2026-09-16T12:40:00.000Z","value":79.23},{"time":"2026-09-16T12:45:00.000Z","value":79.23},{"time":"2026-09-16T12:50:00.000Z","value":79.36},{"time":"2026-09-16T12:55:00.000Z","value":79.52},{"time":"2026-09-16T13:00:00.000Z","value":79.62},{"time":"2026-09-16T13:05:00.000Z","value":79.59},{"time":"2026-09-16T13:10:00.000Z","value":79.48},{"time":"2026-09-16T13:15:00.000Z","value":79.56},{"time":"2026-09-16T13:20:00.000Z","value":79.41},{"time":"2026-09-16T13:25:00.000Z","value":79.35},{"time":"2026-09-16T13:30:00.000Z","value":79.32},{"time":"2026-09-16T13:35:00.000Z","value":79.35},{"time":"2026-09-16T13:40:00.000Z","value":79.31},{"time":"2026-09-16T13:45:00.000Z","value":79.32},{"time":"2026-09-16T13:50:00.000Z","value":79.25},{"time":"2026-09-16T13:55:00.000Z","value":79.1},{"time":"2026-09-16T14:00:00.000Z","value":79.01},{"time":"2026-09-16T14:05:00.000Z","value":79},{"time":"2026-09-16T14:10:00.000Z","value":78.79},{"time":"2026-09-16T14:15:00.000Z","value":78.77},{"time":"2026-09-16T14:50:00.000Z","value":78.83},{"time":"2026-09-16T16:20:00.000Z","value":78.28},{"time":"2026-09-16T16:55:00.000Z","value":78.78},{"time":"2026-09-16T17:00:00.000Z","value":79.31},{"time":"2026-09-16T17:05:00.000Z","value":79.66},{"time":"2026-09-16T17:10:00.000Z","value":79.84},{"time":"2026-09-16T17:15:00.000Z","value":80.21},{"time":"2026-09-16T17:20:00.000Z","value":80.01},{"time":"2026-09-16T17:25:00.000Z","value":80.18},{"time":"2026-09-16T17:30:00.000Z","value":80.05},{"time":"2026-09-16T17:35:00.000Z","value":79.98},{"time":"2026-09-16T17:40:00.000Z","value":79.83},{"time":"2026-09-16T17:45:00.000Z","value":79.97},{"time":"2026-09-16T17:50:00.000Z","value":80.02},{"time":"2026-09-16T17:55:00.000Z","value":80.13},{"time":"2026-09-16T18:00:00.000Z","value":79.88},{"time":"2026-09-16T18:05:00.000Z","value":79.8},{"time":"2026-09-16T18:10:00.000Z","value":79.81},{"time":"2026-09-16T18:15:00.000Z","value":79.57},{"time":"2026-09-16T18:20:00.000Z","value":79.57},{"time":"2026-09-16T18:25:00.000Z","value":79.75},{"time":"2026-09-16T18:30:00.000Z","value":79.81},{"time":"2026-09-16T18:35:00.000Z","value":79.65},{"time":"2026-09-16T18:40:00.000Z","value":79.55},{"time":"2026-09-16T18:45:00.000Z","value":79.52},{"time":"2026-09-16T18:50:00.000Z","value":79.56},{"time":"2026-09-16T18:55:00.000Z","value":79.73},{"time":"2026-09-16T19:00:00.000Z","value":79.72},{"time":"2026-09-16T19:05:00.000Z","value":79.53},{"time":"2026-09-16T19:10:00.000Z","value":79.52},{"time":"2026-09-16T19:15:00.000Z","value":79.36},{"time":"2026-09-16T19:20:00.000Z","value":79.41},{"time":"2026-09-16T19:25:00.000Z","value":79.41},{"time":"2026-09-16T19:30:00.000Z","value":79.59},{"time":"2026-09-16T19:35:00.000Z","value":79.5},{"time":"2026-09-16T19:40:00.000Z","value":79.4},{"time":"2026-09-16T19:45:00.000Z","value":79.46},{"time":"2026-09-16T19:50:00.000Z","value":79.5},{"time":"2026-09-16T19:55:00.000Z","value":79.59},{"time":"2026-09-16T20:00:00.000Z","value":79.5},{"time":"2026-09-16T20:05:00.000Z","value":79.61},{"time":"2026-09-16T20:10:00.000Z","value":79.59},{"time":"2026-09-16T20:15:00.000Z","value":79.47},{"time":"2026-09-16T20:20:00.000Z","value":79.39},{"time":"2026-09-16T20:25:00.000Z","value":79.5},{"time":"2026-09-16T20:30:00.000Z","value":79.73},{"time":"2026-09-16T20:35:00.000Z","value":79.83},{"time":"2026-09-16T20:40:00.000Z","value":79.85},{"time":"2026-09-16T20:45:00.000Z","value":79.66},{"time":"2026-09-16T20:50:00.000Z","value":79.78},{"time":"2026-09-16T20:55:00.000Z","value":79.75},{"time":"2026-09-16T21:00:00.000Z","value":79.6},{"time":"2026-09-16T21:05:00.000Z","value":79.58},{"time":"2026-09-16T21:10:00.000Z","value":79.48},{"time":"2026-09-16T21:15:00.000Z","value":79.4},{"time":"2026-09-16T21:20:00.000Z","value":79.27},{"time":"2026-09-16T21:25:00.000Z","value":79.16},{"time":"2026-09-16T21:30:00.000Z","value":79.14},{"time":"2026-09-16T21:35:00.000Z","value":79.25},{"time":"2026-09-16T21:40:00.000Z","value":79.28},{"time":"2026-09-16T21:45:00.000Z","value":79.19},{"time":"2026-09-16T21:50:00.000Z","value":79.34},{"time":"2026-09-16T21:55:00.000Z","value":79.41},{"time":"2026-09-16T22:00:00.000Z","value":79.48},{"time":"2026-09-16T22:05:00.000Z","value":79.5},{"time":"2026-09-16T22:10:00.000Z","value":79.58},{"time":"2026-09-16T22:15:00.000Z","value":79.52},{"time":"2026-09-16T22:20:00.000Z","value":79.55},{"time":"2026-09-16T22:25:00.000Z","value":79.48}]},{"ticker":"BRIK","name":"Aldgate Tile Yard","sector":"Ceramics","influence":"Bricks, terracotta, concrete, mud & pottery","price":71.38,"bid":71.22,"ask":71.39,"spread":0.17,"fairValue":71.41,"trades":15,"open":71.73,"previousClose":71.69,"change":-0.31,"changePercent":-0.43,"volume":118575,"high":72.19,"low":70.4,"history":[{"time":"2026-09-15T22:25:00.000Z","value":71.16},{"time":"2026-09-15T22:30:00.000Z","value":71.21},{"time":"2026-09-15T22:35:00.000Z","value":71.32},{"time":"2026-09-15T22:40:00.000Z","value":71.25},{"time":"2026-09-15T22:45:00.000Z","value":71.12},{"time":"2026-09-15T22:50:00.000Z","value":71.14},{"time":"2026-09-15T22:55:00.000Z","value":71.19},{"time":"2026-09-15T23:00:00.000Z","value":71.14},{"time":"2026-09-15T23:05:00.000Z","value":71.11},{"time":"2026-09-15T23:10:00.000Z","value":71.09},{"time":"2026-09-15T23:15:00.000Z","value":70.9},{"time":"2026-09-15T23:20:00.000Z","value":70.91},{"time":"2026-09-15T23:25:00.000Z","value":70.8},{"time":"2026-09-15T23:30:00.000Z","value":70.96},{"time":"2026-09-15T23:35:00.000Z","value":71},{"time":"2026-09-15T23:40:00.000Z","value":70.98},{"time":"2026-09-15T23:45:00.000Z","value":71.14},{"time":"2026-09-15T23:50:00.000Z","value":71.1},{"time":"2026-09-15T23:55:00.000Z","value":71.04},{"time":"2026-09-16T00:00:00.000Z","value":71.01},{"time":"2026-09-16T00:05:00.000Z","value":71.02},{"time":"2026-09-16T00:10:00.000Z","value":70.94},{"time":"2026-09-16T00:15:00.000Z","value":71.03},{"time":"2026-09-16T00:20:00.000Z","value":71.09},{"time":"2026-09-16T00:25:00.000Z","value":71.09},{"time":"2026-09-16T00:30:00.000Z","value":70.98},{"time":"2026-09-16T00:35:00.000Z","value":71.09},{"time":"2026-09-16T00:40:00.000Z","value":71.12},{"time":"2026-09-16T00:45:00.000Z","value":71.28},{"time":"2026-09-16T00:50:00.000Z","value":71.19},{"time":"2026-09-16T00:55:00.000Z","value":71.36},{"time":"2026-09-16T01:00:00.000Z","value":71.25},{"time":"2026-09-16T01:05:00.000Z","value":71.17},{"time":"2026-09-16T01:10:00.000Z","value":71.14},{"time":"2026-09-16T01:15:00.000Z","value":71.2},{"time":"2026-09-16T01:20:00.000Z","value":71.14},{"time":"2026-09-16T01:25:00.000Z","value":71.1},{"time":"2026-09-16T01:30:00.000Z","value":71.03},{"time":"2026-09-16T01:35:00.000Z","value":71.08},{"time":"2026-09-16T01:40:00.000Z","value":71.13},{"time":"2026-09-16T01:45:00.000Z","value":71.16},{"time":"2026-09-16T01:50:00.000Z","value":71.15},{"time":"2026-09-16T01:55:00.000Z","value":71.36},{"time":"2026-09-16T02:00:00.000Z","value":71.37},{"time":"2026-09-16T02:05:00.000Z","value":71.34},{"time":"2026-09-16T02:10:00.000Z","value":71.48},{"time":"2026-09-16T02:15:00.000Z","value":71.47},{"time":"2026-09-16T02:20:00.000Z","value":71.41},{"time":"2026-09-16T02:25:00.000Z","value":71.45},{"time":"2026-09-16T02:30:00.000Z","value":71.5},{"time":"2026-09-16T02:35:00.000Z","value":71.55},{"time":"2026-09-16T02:40:00.000Z","value":71.53},{"time":"2026-09-16T02:45:00.000Z","value":71.52},{"time":"2026-09-16T02:50:00.000Z","value":71.47},{"time":"2026-09-16T02:55:00.000Z","value":71.38},{"time":"2026-09-16T03:00:00.000Z","value":71.38},{"time":"2026-09-16T03:05:00.000Z","value":71.48},{"time":"2026-09-16T03:10:00.000Z","value":71.43},{"time":"2026-09-16T03:15:00.000Z","value":71.41},{"time":"2026-09-16T03:20:00.000Z","value":71.55},{"time":"2026-09-16T03:25:00.000Z","value":71.63},{"time":"2026-09-16T03:30:00.000Z","value":71.73},{"time":"2026-09-16T03:35:00.000Z","value":71.64},{"time":"2026-09-16T03:40:00.000Z","value":71.69},{"time":"2026-09-16T03:45:00.000Z","value":71.77},{"time":"2026-09-16T03:50:00.000Z","value":71.71},{"time":"2026-09-16T03:55:00.000Z","value":71.69},{"time":"2026-09-16T04:00:00.000Z","value":71.73},{"time":"2026-09-16T04:05:00.000Z","value":71.75},{"time":"2026-09-16T04:10:00.000Z","value":71.8},{"time":"2026-09-16T04:15:00.000Z","value":71.91},{"time":"2026-09-16T04:20:00.000Z","value":71.98},{"time":"2026-09-16T04:25:00.000Z","value":72.04},{"time":"2026-09-16T04:30:00.000Z","value":71.92},{"time":"2026-09-16T04:35:00.000Z","value":71.86},{"time":"2026-09-16T04:40:00.000Z","value":71.85},{"time":"2026-09-16T04:45:00.000Z","value":71.87},{"time":"2026-09-16T04:50:00.000Z","value":71.71},{"time":"2026-09-16T04:55:00.000Z","value":71.68},{"time":"2026-09-16T05:00:00.000Z","value":71.63},{"time":"2026-09-16T05:05:00.000Z","value":71.56},{"time":"2026-09-16T05:10:00.000Z","value":71.41},{"time":"2026-09-16T05:15:00.000Z","value":71.54},{"time":"2026-09-16T05:20:00.000Z","value":71.54},{"time":"2026-09-16T05:25:00.000Z","value":71.66},{"time":"2026-09-16T05:30:00.000Z","value":71.73},{"time":"2026-09-16T05:35:00.000Z","value":71.84},{"time":"2026-09-16T05:40:00.000Z","value":71.92},{"time":"2026-09-16T05:45:00.000Z","value":71.84},{"time":"2026-09-16T05:50:00.000Z","value":71.73},{"time":"2026-09-16T05:55:00.000Z","value":71.69},{"time":"2026-09-16T06:00:00.000Z","value":71.62},{"time":"2026-09-16T06:05:00.000Z","value":71.4},{"time":"2026-09-16T06:10:00.000Z","value":71.32},{"time":"2026-09-16T06:15:00.000Z","value":71.29},{"time":"2026-09-16T06:20:00.000Z","value":71.3},{"time":"2026-09-16T06:25:00.000Z","value":71.15},{"time":"2026-09-16T06:30:00.000Z","value":71.07},{"time":"2026-09-16T06:35:00.000Z","value":71},{"time":"2026-09-16T06:40:00.000Z","value":70.91},{"time":"2026-09-16T06:45:00.000Z","value":70.81},{"time":"2026-09-16T06:50:00.000Z","value":70.7},{"time":"2026-09-16T06:55:00.000Z","value":70.55},{"time":"2026-09-16T07:00:00.000Z","value":70.66},{"time":"2026-09-16T07:05:00.000Z","value":70.72},{"time":"2026-09-16T07:10:00.000Z","value":70.75},{"time":"2026-09-16T07:15:00.000Z","value":70.78},{"time":"2026-09-16T07:20:00.000Z","value":70.75},{"time":"2026-09-16T07:25:00.000Z","value":70.74},{"time":"2026-09-16T07:30:00.000Z","value":70.72},{"time":"2026-09-16T07:35:00.000Z","value":70.69},{"time":"2026-09-16T07:40:00.000Z","value":70.73},{"time":"2026-09-16T07:45:00.000Z","value":70.76},{"time":"2026-09-16T07:50:00.000Z","value":70.89},{"time":"2026-09-16T07:55:00.000Z","value":70.83},{"time":"2026-09-16T08:00:00.000Z","value":70.81},{"time":"2026-09-16T08:05:00.000Z","value":70.83},{"time":"2026-09-16T08:10:00.000Z","value":70.85},{"time":"2026-09-16T08:15:00.000Z","value":70.83},{"time":"2026-09-16T08:20:00.000Z","value":70.94},{"time":"2026-09-16T08:25:00.000Z","value":71.01},{"time":"2026-09-16T08:30:00.000Z","value":71.01},{"time":"2026-09-16T08:35:00.000Z","value":71.05},{"time":"2026-09-16T08:40:00.000Z","value":70.96},{"time":"2026-09-16T08:45:00.000Z","value":70.78},{"time":"2026-09-16T08:50:00.000Z","value":70.81},{"time":"2026-09-16T08:55:00.000Z","value":70.8},{"time":"2026-09-16T09:00:00.000Z","value":70.77},{"time":"2026-09-16T09:05:00.000Z","value":70.71},{"time":"2026-09-16T09:10:00.000Z","value":70.72},{"time":"2026-09-16T09:15:00.000Z","value":70.72},{"time":"2026-09-16T09:20:00.000Z","value":70.73},{"time":"2026-09-16T09:25:00.000Z","value":70.68},{"time":"2026-09-16T09:30:00.000Z","value":70.57},{"time":"2026-09-16T09:35:00.000Z","value":70.53},{"time":"2026-09-16T09:40:00.000Z","value":70.54},{"time":"2026-09-16T09:45:00.000Z","value":70.59},{"time":"2026-09-16T09:50:00.000Z","value":70.52},{"time":"2026-09-16T09:55:00.000Z","value":70.5},{"time":"2026-09-16T10:00:00.000Z","value":70.41},{"time":"2026-09-16T10:05:00.000Z","value":70.61},{"time":"2026-09-16T10:10:00.000Z","value":70.77},{"time":"2026-09-16T10:15:00.000Z","value":70.89},{"time":"2026-09-16T10:20:00.000Z","value":71.17},{"time":"2026-09-16T10:25:00.000Z","value":71.23},{"time":"2026-09-16T10:30:00.000Z","value":71.38},{"time":"2026-09-16T10:35:00.000Z","value":71.43},{"time":"2026-09-16T10:40:00.000Z","value":71.47},{"time":"2026-09-16T10:45:00.000Z","value":71.47},{"time":"2026-09-16T10:50:00.000Z","value":71.4},{"time":"2026-09-16T10:55:00.000Z","value":71.48},{"time":"2026-09-16T11:00:00.000Z","value":71.66},{"time":"2026-09-16T11:05:00.000Z","value":71.72},{"time":"2026-09-16T11:10:00.000Z","value":71.61},{"time":"2026-09-16T11:15:00.000Z","value":71.5},{"time":"2026-09-16T11:20:00.000Z","value":71.62},{"time":"2026-09-16T11:25:00.000Z","value":71.53},{"time":"2026-09-16T11:30:00.000Z","value":71.44},{"time":"2026-09-16T11:35:00.000Z","value":71.44},{"time":"2026-09-16T11:40:00.000Z","value":71.22},{"time":"2026-09-16T11:45:00.000Z","value":71.15},{"time":"2026-09-16T11:50:00.000Z","value":71.11},{"time":"2026-09-16T11:55:00.000Z","value":71.04},{"time":"2026-09-16T12:00:00.000Z","value":70.92},{"time":"2026-09-16T12:05:00.000Z","value":70.83},{"time":"2026-09-16T12:10:00.000Z","value":70.82},{"time":"2026-09-16T12:15:00.000Z","value":70.71},{"time":"2026-09-16T12:20:00.000Z","value":70.76},{"time":"2026-09-16T12:25:00.000Z","value":70.77},{"time":"2026-09-16T12:30:00.000Z","value":70.87},{"time":"2026-09-16T12:35:00.000Z","value":70.94},{"time":"2026-09-16T12:40:00.000Z","value":70.95},{"time":"2026-09-16T12:45:00.000Z","value":71.06},{"time":"2026-09-16T12:50:00.000Z","value":71.1},{"time":"2026-09-16T12:55:00.000Z","value":71.19},{"time":"2026-09-16T13:00:00.000Z","value":71.16},{"time":"2026-09-16T13:05:00.000Z","value":71.16},{"time":"2026-09-16T13:10:00.000Z","value":71.06},{"time":"2026-09-16T13:15:00.000Z","value":70.98},{"time":"2026-09-16T13:20:00.000Z","value":71.03},{"time":"2026-09-16T13:25:00.000Z","value":70.95},{"time":"2026-09-16T13:30:00.000Z","value":70.88},{"time":"2026-09-16T13:35:00.000Z","value":70.81},{"time":"2026-09-16T13:40:00.000Z","value":70.72},{"time":"2026-09-16T13:45:00.000Z","value":70.68},{"time":"2026-09-16T13:50:00.000Z","value":70.61},{"time":"2026-09-16T13:55:00.000Z","value":70.68},{"time":"2026-09-16T14:00:00.000Z","value":70.53},{"time":"2026-09-16T14:05:00.000Z","value":70.56},{"time":"2026-09-16T14:10:00.000Z","value":70.67},{"time":"2026-09-16T14:15:00.000Z","value":70.7},{"time":"2026-09-16T14:50:00.000Z","value":71},{"time":"2026-09-16T16:20:00.000Z","value":71.07},{"time":"2026-09-16T16:55:00.000Z","value":71.59},{"time":"2026-09-16T17:00:00.000Z","value":71.91},{"time":"2026-09-16T17:05:00.000Z","value":71.98},{"time":"2026-09-16T17:10:00.000Z","value":71.99},{"time":"2026-09-16T17:15:00.000Z","value":71.99},{"time":"2026-09-16T17:20:00.000Z","value":71.82},{"time":"2026-09-16T17:25:00.000Z","value":71.8},{"time":"2026-09-16T17:30:00.000Z","value":71.91},{"time":"2026-09-16T17:35:00.000Z","value":71.89},{"time":"2026-09-16T17:40:00.000Z","value":71.72},{"time":"2026-09-16T17:45:00.000Z","value":71.66},{"time":"2026-09-16T17:50:00.000Z","value":71.53},{"time":"2026-09-16T17:55:00.000Z","value":71.41},{"time":"2026-09-16T18:00:00.000Z","value":71.49},{"time":"2026-09-16T18:05:00.000Z","value":71.42},{"time":"2026-09-16T18:10:00.000Z","value":71.38},{"time":"2026-09-16T18:15:00.000Z","value":71.34},{"time":"2026-09-16T18:20:00.000Z","value":71.41},{"time":"2026-09-16T18:25:00.000Z","value":71.35},{"time":"2026-09-16T18:30:00.000Z","value":71.41},{"time":"2026-09-16T18:35:00.000Z","value":71.42},{"time":"2026-09-16T18:40:00.000Z","value":71.46},{"time":"2026-09-16T18:45:00.000Z","value":71.25},{"time":"2026-09-16T18:50:00.000Z","value":71.32},{"time":"2026-09-16T18:55:00.000Z","value":71.35},{"time":"2026-09-16T19:00:00.000Z","value":71.18},{"time":"2026-09-16T19:05:00.000Z","value":71.17},{"time":"2026-09-16T19:10:00.000Z","value":71.1},{"time":"2026-09-16T19:15:00.000Z","value":70.96},{"time":"2026-09-16T19:20:00.000Z","value":71.03},{"time":"2026-09-16T19:25:00.000Z","value":71},{"time":"2026-09-16T19:30:00.000Z","value":71},{"time":"2026-09-16T19:35:00.000Z","value":70.94},{"time":"2026-09-16T19:40:00.000Z","value":71.03},{"time":"2026-09-16T19:45:00.000Z","value":70.97},{"time":"2026-09-16T19:50:00.000Z","value":71.06},{"time":"2026-09-16T19:55:00.000Z","value":71.2},{"time":"2026-09-16T20:00:00.000Z","value":71.3},{"time":"2026-09-16T20:05:00.000Z","value":71.4},{"time":"2026-09-16T20:10:00.000Z","value":71.36},{"time":"2026-09-16T20:15:00.000Z","value":71.42},{"time":"2026-09-16T20:20:00.000Z","value":71.35},{"time":"2026-09-16T20:25:00.000Z","value":71.45},{"time":"2026-09-16T20:30:00.000Z","value":71.56},{"time":"2026-09-16T20:35:00.000Z","value":71.7},{"time":"2026-09-16T20:40:00.000Z","value":71.62},{"time":"2026-09-16T20:45:00.000Z","value":71.74},{"time":"2026-09-16T20:50:00.000Z","value":71.66},{"time":"2026-09-16T20:55:00.000Z","value":71.6},{"time":"2026-09-16T21:00:00.000Z","value":71.59},{"time":"2026-09-16T21:05:00.000Z","value":71.5},{"time":"2026-09-16T21:10:00.000Z","value":71.37},{"time":"2026-09-16T21:15:00.000Z","value":71.38},{"time":"2026-09-16T21:20:00.000Z","value":71.16},{"time":"2026-09-16T21:25:00.000Z","value":71.04},{"time":"2026-09-16T21:30:00.000Z","value":71.06},{"time":"2026-09-16T21:35:00.000Z","value":71.31},{"time":"2026-09-16T21:40:00.000Z","value":71.41},{"time":"2026-09-16T21:45:00.000Z","value":71.46},{"time":"2026-09-16T21:50:00.000Z","value":71.38},{"time":"2026-09-16T21:55:00.000Z","value":71.44},{"time":"2026-09-16T22:00:00.000Z","value":71.53},{"time":"2026-09-16T22:05:00.000Z","value":71.59},{"time":"2026-09-16T22:10:00.000Z","value":71.52},{"time":"2026-09-16T22:15:00.000Z","value":71.48},{"time":"2026-09-16T22:20:00.000Z","value":71.45},{"time":"2026-09-16T22:25:00.000Z","value":71.38}]},{"ticker":"BUTR","name":"Monkwell Street Butchers","sector":"Food","influence":"Raw and cooked meat, stew & animal produce","price":50.05,"bid":50.02,"ask":50.06,"spread":0.04,"fairValue":50,"trades":13,"open":50.34,"previousClose":50.36,"change":-0.31,"changePercent":-0.62,"volume":113862,"high":50.64,"low":49.39,"history":[{"time":"2026-09-15T22:25:00.000Z","value":50.31},{"time":"2026-09-15T22:30:00.000Z","value":50.22},{"time":"2026-09-15T22:35:00.000Z","value":50.17},{"time":"2026-09-15T22:40:00.000Z","value":50.06},{"time":"2026-09-15T22:45:00.000Z","value":49.98},{"time":"2026-09-15T22:50:00.000Z","value":49.86},{"time":"2026-09-15T22:55:00.000Z","value":49.77},{"time":"2026-09-15T23:00:00.000Z","value":49.8},{"time":"2026-09-15T23:05:00.000Z","value":49.86},{"time":"2026-09-15T23:10:00.000Z","value":49.88},{"time":"2026-09-15T23:15:00.000Z","value":49.82},{"time":"2026-09-15T23:20:00.000Z","value":49.81},{"time":"2026-09-15T23:25:00.000Z","value":49.8},{"time":"2026-09-15T23:30:00.000Z","value":49.79},{"time":"2026-09-15T23:35:00.000Z","value":49.73},{"time":"2026-09-15T23:40:00.000Z","value":49.72},{"time":"2026-09-15T23:45:00.000Z","value":49.77},{"time":"2026-09-15T23:50:00.000Z","value":49.78},{"time":"2026-09-15T23:55:00.000Z","value":49.64},{"time":"2026-09-16T00:00:00.000Z","value":49.72},{"time":"2026-09-16T00:05:00.000Z","value":49.72},{"time":"2026-09-16T00:10:00.000Z","value":49.76},{"time":"2026-09-16T00:15:00.000Z","value":49.81},{"time":"2026-09-16T00:20:00.000Z","value":49.83},{"time":"2026-09-16T00:25:00.000Z","value":49.86},{"time":"2026-09-16T00:30:00.000Z","value":49.91},{"time":"2026-09-16T00:35:00.000Z","value":49.95},{"time":"2026-09-16T00:40:00.000Z","value":49.99},{"time":"2026-09-16T00:45:00.000Z","value":49.98},{"time":"2026-09-16T00:50:00.000Z","value":50.09},{"time":"2026-09-16T00:55:00.000Z","value":50.14},{"time":"2026-09-16T01:00:00.000Z","value":50.16},{"time":"2026-09-16T01:05:00.000Z","value":50.22},{"time":"2026-09-16T01:10:00.000Z","value":50.19},{"time":"2026-09-16T01:15:00.000Z","value":50.17},{"time":"2026-09-16T01:20:00.000Z","value":50.09},{"time":"2026-09-16T01:25:00.000Z","value":50.08},{"time":"2026-09-16T01:30:00.000Z","value":50.05},{"time":"2026-09-16T01:35:00.000Z","value":50.05},{"time":"2026-09-16T01:40:00.000Z","value":49.98},{"time":"2026-09-16T01:45:00.000Z","value":49.87},{"time":"2026-09-16T01:50:00.000Z","value":49.81},{"time":"2026-09-16T01:55:00.000Z","value":49.77},{"time":"2026-09-16T02:00:00.000Z","value":49.8},{"time":"2026-09-16T02:05:00.000Z","value":49.83},{"time":"2026-09-16T02:10:00.000Z","value":49.8},{"time":"2026-09-16T02:15:00.000Z","value":49.85},{"time":"2026-09-16T02:20:00.000Z","value":49.94},{"time":"2026-09-16T02:25:00.000Z","value":49.96},{"time":"2026-09-16T02:30:00.000Z","value":50},{"time":"2026-09-16T02:35:00.000Z","value":50.08},{"time":"2026-09-16T02:40:00.000Z","value":50.14},{"time":"2026-09-16T02:45:00.000Z","value":50.2},{"time":"2026-09-16T02:50:00.000Z","value":50.22},{"time":"2026-09-16T02:55:00.000Z","value":50.22},{"time":"2026-09-16T03:00:00.000Z","value":50.19},{"time":"2026-09-16T03:05:00.000Z","value":50.18},{"time":"2026-09-16T03:10:00.000Z","value":50.25},{"time":"2026-09-16T03:15:00.000Z","value":50.23},{"time":"2026-09-16T03:20:00.000Z","value":50.2},{"time":"2026-09-16T03:25:00.000Z","value":50.23},{"time":"2026-09-16T03:30:00.000Z","value":50.3},{"time":"2026-09-16T03:35:00.000Z","value":50.28},{"time":"2026-09-16T03:40:00.000Z","value":50.39},{"time":"2026-09-16T03:45:00.000Z","value":50.27},{"time":"2026-09-16T03:50:00.000Z","value":50.23},{"time":"2026-09-16T03:55:00.000Z","value":50.36},{"time":"2026-09-16T04:00:00.000Z","value":50.34},{"time":"2026-09-16T04:05:00.000Z","value":50.44},{"time":"2026-09-16T04:10:00.000Z","value":50.57},{"time":"2026-09-16T04:15:00.000Z","value":50.49},{"time":"2026-09-16T04:20:00.000Z","value":50.49},{"time":"2026-09-16T04:25:00.000Z","value":50.55},{"time":"2026-09-16T04:30:00.000Z","value":50.55},{"time":"2026-09-16T04:35:00.000Z","value":50.61},{"time":"2026-09-16T04:40:00.000Z","value":50.59},{"time":"2026-09-16T04:45:00.000Z","value":50.55},{"time":"2026-09-16T04:50:00.000Z","value":50.51},{"time":"2026-09-16T04:55:00.000Z","value":50.58},{"time":"2026-09-16T05:00:00.000Z","value":50.57},{"time":"2026-09-16T05:05:00.000Z","value":50.48},{"time":"2026-09-16T05:10:00.000Z","value":50.48},{"time":"2026-09-16T05:15:00.000Z","value":50.47},{"time":"2026-09-16T05:20:00.000Z","value":50.43},{"time":"2026-09-16T05:25:00.000Z","value":50.41},{"time":"2026-09-16T05:30:00.000Z","value":50.41},{"time":"2026-09-16T05:35:00.000Z","value":50.38},{"time":"2026-09-16T05:40:00.000Z","value":50.36},{"time":"2026-09-16T05:45:00.000Z","value":50.36},{"time":"2026-09-16T05:50:00.000Z","value":50.31},{"time":"2026-09-16T05:55:00.000Z","value":50.3},{"time":"2026-09-16T06:00:00.000Z","value":50.28},{"time":"2026-09-16T06:05:00.000Z","value":50.17},{"time":"2026-09-16T06:10:00.000Z","value":50.13},{"time":"2026-09-16T06:15:00.000Z","value":50.06},{"time":"2026-09-16T06:20:00.000Z","value":50.06},{"time":"2026-09-16T06:25:00.000Z","value":49.97},{"time":"2026-09-16T06:30:00.000Z","value":49.93},{"time":"2026-09-16T06:35:00.000Z","value":49.81},{"time":"2026-09-16T06:40:00.000Z","value":49.84},{"time":"2026-09-16T06:45:00.000Z","value":50},{"time":"2026-09-16T06:50:00.000Z","value":49.98},{"time":"2026-09-16T06:55:00.000Z","value":50.06},{"time":"2026-09-16T07:00:00.000Z","value":50.11},{"time":"2026-09-16T07:05:00.000Z","value":50.09},{"time":"2026-09-16T07:10:00.000Z","value":50.14},{"time":"2026-09-16T07:15:00.000Z","value":50.2},{"time":"2026-09-16T07:20:00.000Z","value":50.14},{"time":"2026-09-16T07:25:00.000Z","value":50.09},{"time":"2026-09-16T07:30:00.000Z","value":50.09},{"time":"2026-09-16T07:35:00.000Z","value":50.11},{"time":"2026-09-16T07:40:00.000Z","value":50.03},{"time":"2026-09-16T07:45:00.000Z","value":49.98},{"time":"2026-09-16T07:50:00.000Z","value":50.02},{"time":"2026-09-16T07:55:00.000Z","value":49.99},{"time":"2026-09-16T08:00:00.000Z","value":50},{"time":"2026-09-16T08:05:00.000Z","value":50.02},{"time":"2026-09-16T08:10:00.000Z","value":50.07},{"time":"2026-09-16T08:15:00.000Z","value":50.01},{"time":"2026-09-16T08:20:00.000Z","value":50.05},{"time":"2026-09-16T08:25:00.000Z","value":50.16},{"time":"2026-09-16T08:30:00.000Z","value":50.12},{"time":"2026-09-16T08:35:00.000Z","value":50.18},{"time":"2026-09-16T08:40:00.000Z","value":50.14},{"time":"2026-09-16T08:45:00.000Z","value":50.14},{"time":"2026-09-16T08:50:00.000Z","value":50.18},{"time":"2026-09-16T08:55:00.000Z","value":50.13},{"time":"2026-09-16T09:00:00.000Z","value":50.11},{"time":"2026-09-16T09:05:00.000Z","value":50.1},{"time":"2026-09-16T09:10:00.000Z","value":50.07},{"time":"2026-09-16T09:15:00.000Z","value":49.93},{"time":"2026-09-16T09:20:00.000Z","value":49.95},{"time":"2026-09-16T09:25:00.000Z","value":49.89},{"time":"2026-09-16T09:30:00.000Z","value":49.87},{"time":"2026-09-16T09:35:00.000Z","value":49.8},{"time":"2026-09-16T09:40:00.000Z","value":49.74},{"time":"2026-09-16T09:45:00.000Z","value":49.79},{"time":"2026-09-16T09:50:00.000Z","value":49.81},{"time":"2026-09-16T09:55:00.000Z","value":49.78},{"time":"2026-09-16T10:00:00.000Z","value":49.78},{"time":"2026-09-16T10:05:00.000Z","value":49.77},{"time":"2026-09-16T10:10:00.000Z","value":49.84},{"time":"2026-09-16T10:15:00.000Z","value":49.83},{"time":"2026-09-16T10:20:00.000Z","value":49.86},{"time":"2026-09-16T10:25:00.000Z","value":49.91},{"time":"2026-09-16T10:30:00.000Z","value":49.95},{"time":"2026-09-16T10:35:00.000Z","value":49.84},{"time":"2026-09-16T10:40:00.000Z","value":49.89},{"time":"2026-09-16T10:45:00.000Z","value":49.95},{"time":"2026-09-16T10:50:00.000Z","value":49.96},{"time":"2026-09-16T10:55:00.000Z","value":49.95},{"time":"2026-09-16T11:00:00.000Z","value":49.95},{"time":"2026-09-16T11:05:00.000Z","value":50.05},{"time":"2026-09-16T11:10:00.000Z","value":50.08},{"time":"2026-09-16T11:15:00.000Z","value":50.06},{"time":"2026-09-16T11:20:00.000Z","value":50.16},{"time":"2026-09-16T11:25:00.000Z","value":50.11},{"time":"2026-09-16T11:30:00.000Z","value":50.1},{"time":"2026-09-16T11:35:00.000Z","value":50.09},{"time":"2026-09-16T11:40:00.000Z","value":50.01},{"time":"2026-09-16T11:45:00.000Z","value":49.97},{"time":"2026-09-16T11:50:00.000Z","value":49.89},{"time":"2026-09-16T11:55:00.000Z","value":49.86},{"time":"2026-09-16T12:00:00.000Z","value":49.83},{"time":"2026-09-16T12:05:00.000Z","value":49.79},{"time":"2026-09-16T12:10:00.000Z","value":49.84},{"time":"2026-09-16T12:15:00.000Z","value":49.81},{"time":"2026-09-16T12:20:00.000Z","value":49.83},{"time":"2026-09-16T12:25:00.000Z","value":49.84},{"time":"2026-09-16T12:30:00.000Z","value":49.83},{"time":"2026-09-16T12:35:00.000Z","value":49.91},{"time":"2026-09-16T12:40:00.000Z","value":49.86},{"time":"2026-09-16T12:45:00.000Z","value":49.94},{"time":"2026-09-16T12:50:00.000Z","value":49.94},{"time":"2026-09-16T12:55:00.000Z","value":49.94},{"time":"2026-09-16T13:00:00.000Z","value":49.95},{"time":"2026-09-16T13:05:00.000Z","value":50.05},{"time":"2026-09-16T13:10:00.000Z","value":50.08},{"time":"2026-09-16T13:15:00.000Z","value":50.08},{"time":"2026-09-16T13:20:00.000Z","value":50.12},{"time":"2026-09-16T13:25:00.000Z","value":50.12},{"time":"2026-09-16T13:30:00.000Z","value":50.17},{"time":"2026-09-16T13:35:00.000Z","value":50.14},{"time":"2026-09-16T13:40:00.000Z","value":50.03},{"time":"2026-09-16T13:45:00.000Z","value":49.92},{"time":"2026-09-16T13:50:00.000Z","value":49.86},{"time":"2026-09-16T13:55:00.000Z","value":49.86},{"time":"2026-09-16T14:00:00.000Z","value":49.81},{"time":"2026-09-16T14:05:00.000Z","value":49.83},{"time":"2026-09-16T14:10:00.000Z","value":49.77},{"time":"2026-09-16T14:15:00.000Z","value":49.73},{"time":"2026-09-16T14:50:00.000Z","value":49.53},{"time":"2026-09-16T16:20:00.000Z","value":49.81},{"time":"2026-09-16T16:55:00.000Z","value":49.93},{"time":"2026-09-16T17:00:00.000Z","value":49.95},{"time":"2026-09-16T17:05:00.000Z","value":50},{"time":"2026-09-16T17:10:00.000Z","value":49.94},{"time":"2026-09-16T17:15:00.000Z","value":49.99},{"time":"2026-09-16T17:20:00.000Z","value":49.97},{"time":"2026-09-16T17:25:00.000Z","value":50.05},{"time":"2026-09-16T17:30:00.000Z","value":50},{"time":"2026-09-16T17:35:00.000Z","value":50.01},{"time":"2026-09-16T17:40:00.000Z","value":49.97},{"time":"2026-09-16T17:45:00.000Z","value":49.97},{"time":"2026-09-16T17:50:00.000Z","value":50},{"time":"2026-09-16T17:55:00.000Z","value":49.91},{"time":"2026-09-16T18:00:00.000Z","value":49.88},{"time":"2026-09-16T18:05:00.000Z","value":49.98},{"time":"2026-09-16T18:10:00.000Z","value":50.09},{"time":"2026-09-16T18:15:00.000Z","value":50.09},{"time":"2026-09-16T18:20:00.000Z","value":50.22},{"time":"2026-09-16T18:25:00.000Z","value":50.31},{"time":"2026-09-16T18:30:00.000Z","value":50.31},{"time":"2026-09-16T18:35:00.000Z","value":50.3},{"time":"2026-09-16T18:40:00.000Z","value":50.34},{"time":"2026-09-16T18:45:00.000Z","value":50.34},{"time":"2026-09-16T18:50:00.000Z","value":50.36},{"time":"2026-09-16T18:55:00.000Z","value":50.42},{"time":"2026-09-16T19:00:00.000Z","value":50.39},{"time":"2026-09-16T19:05:00.000Z","value":50.34},{"time":"2026-09-16T19:10:00.000Z","value":50.41},{"time":"2026-09-16T19:15:00.000Z","value":50.36},{"time":"2026-09-16T19:20:00.000Z","value":50.38},{"time":"2026-09-16T19:25:00.000Z","value":50.25},{"time":"2026-09-16T19:30:00.000Z","value":50.19},{"time":"2026-09-16T19:35:00.000Z","value":50.15},{"time":"2026-09-16T19:40:00.000Z","value":50.13},{"time":"2026-09-16T19:45:00.000Z","value":50.08},{"time":"2026-09-16T19:50:00.000Z","value":50.05},{"time":"2026-09-16T19:55:00.000Z","value":50.02},{"time":"2026-09-16T20:00:00.000Z","value":50.03},{"time":"2026-09-16T20:05:00.000Z","value":50.1},{"time":"2026-09-16T20:10:00.000Z","value":50.13},{"time":"2026-09-16T20:15:00.000Z","value":50.19},{"time":"2026-09-16T20:20:00.000Z","value":50.32},{"time":"2026-09-16T20:25:00.000Z","value":50.38},{"time":"2026-09-16T20:30:00.000Z","value":50.44},{"time":"2026-09-16T20:35:00.000Z","value":50.54},{"time":"2026-09-16T20:40:00.000Z","value":50.46},{"time":"2026-09-16T20:45:00.000Z","value":50.41},{"time":"2026-09-16T20:50:00.000Z","value":50.38},{"time":"2026-09-16T20:55:00.000Z","value":50.36},{"time":"2026-09-16T21:00:00.000Z","value":50.39},{"time":"2026-09-16T21:05:00.000Z","value":50.38},{"time":"2026-09-16T21:10:00.000Z","value":50.31},{"time":"2026-09-16T21:15:00.000Z","value":50.27},{"time":"2026-09-16T21:20:00.000Z","value":50.22},{"time":"2026-09-16T21:25:00.000Z","value":50.16},{"time":"2026-09-16T21:30:00.000Z","value":50.1},{"time":"2026-09-16T21:35:00.000Z","value":50.11},{"time":"2026-09-16T21:40:00.000Z","value":50.06},{"time":"2026-09-16T21:45:00.000Z","value":50.11},{"time":"2026-09-16T21:50:00.000Z","value":50.18},{"time":"2026-09-16T21:55:00.000Z","value":50.2},{"time":"2026-09-16T22:00:00.000Z","value":50.11},{"time":"2026-09-16T22:05:00.000Z","value":50.1},{"time":"2026-09-16T22:10:00.000Z","value":50.11},{"time":"2026-09-16T22:15:00.000Z","value":50.09},{"time":"2026-09-16T22:20:00.000Z","value":50.05},{"time":"2026-09-16T22:25:00.000Z","value":50.05}]},{"ticker":"CARP","name":"London Wall Carpenters","sector":"Timber","influence":"Logs, planks, saplings, leaves & bamboo","price":71.37,"bid":71.36,"ask":71.51,"spread":0.15,"fairValue":71.17,"trades":18,"open":72.38,"previousClose":72.34,"change":-0.97,"changePercent":-1.34,"volume":123688,"high":72.44,"low":70.64,"history":[{"time":"2026-09-15T22:25:00.000Z","value":71.06},{"time":"2026-09-15T22:30:00.000Z","value":70.97},{"time":"2026-09-15T22:35:00.000Z","value":70.78},{"time":"2026-09-15T22:40:00.000Z","value":70.65},{"time":"2026-09-15T22:45:00.000Z","value":70.72},{"time":"2026-09-15T22:50:00.000Z","value":70.72},{"time":"2026-09-15T22:55:00.000Z","value":70.81},{"time":"2026-09-15T23:00:00.000Z","value":70.75},{"time":"2026-09-15T23:05:00.000Z","value":70.78},{"time":"2026-09-15T23:10:00.000Z","value":70.78},{"time":"2026-09-15T23:15:00.000Z","value":70.78},{"time":"2026-09-15T23:20:00.000Z","value":70.84},{"time":"2026-09-15T23:25:00.000Z","value":70.85},{"time":"2026-09-15T23:30:00.000Z","value":70.8},{"time":"2026-09-15T23:35:00.000Z","value":70.88},{"time":"2026-09-15T23:40:00.000Z","value":70.78},{"time":"2026-09-15T23:45:00.000Z","value":70.92},{"time":"2026-09-15T23:50:00.000Z","value":70.82},{"time":"2026-09-15T23:55:00.000Z","value":70.72},{"time":"2026-09-16T00:00:00.000Z","value":70.77},{"time":"2026-09-16T00:05:00.000Z","value":70.85},{"time":"2026-09-16T00:10:00.000Z","value":71.01},{"time":"2026-09-16T00:15:00.000Z","value":71.16},{"time":"2026-09-16T00:20:00.000Z","value":71.27},{"time":"2026-09-16T00:25:00.000Z","value":71.27},{"time":"2026-09-16T00:30:00.000Z","value":71.34},{"time":"2026-09-16T00:35:00.000Z","value":71.47},{"time":"2026-09-16T00:40:00.000Z","value":71.69},{"time":"2026-09-16T00:45:00.000Z","value":71.64},{"time":"2026-09-16T00:50:00.000Z","value":71.63},{"time":"2026-09-16T00:55:00.000Z","value":71.59},{"time":"2026-09-16T01:00:00.000Z","value":71.66},{"time":"2026-09-16T01:05:00.000Z","value":71.66},{"time":"2026-09-16T01:10:00.000Z","value":71.72},{"time":"2026-09-16T01:15:00.000Z","value":71.77},{"time":"2026-09-16T01:20:00.000Z","value":71.67},{"time":"2026-09-16T01:25:00.000Z","value":71.68},{"time":"2026-09-16T01:30:00.000Z","value":71.7},{"time":"2026-09-16T01:35:00.000Z","value":71.62},{"time":"2026-09-16T01:40:00.000Z","value":71.49},{"time":"2026-09-16T01:45:00.000Z","value":71.33},{"time":"2026-09-16T01:50:00.000Z","value":71.28},{"time":"2026-09-16T01:55:00.000Z","value":71.23},{"time":"2026-09-16T02:00:00.000Z","value":71.22},{"time":"2026-09-16T02:05:00.000Z","value":71.32},{"time":"2026-09-16T02:10:00.000Z","value":71.41},{"time":"2026-09-16T02:15:00.000Z","value":71.39},{"time":"2026-09-16T02:20:00.000Z","value":71.41},{"time":"2026-09-16T02:25:00.000Z","value":71.34},{"time":"2026-09-16T02:30:00.000Z","value":71.3},{"time":"2026-09-16T02:35:00.000Z","value":71.25},{"time":"2026-09-16T02:40:00.000Z","value":71.44},{"time":"2026-09-16T02:45:00.000Z","value":71.35},{"time":"2026-09-16T02:50:00.000Z","value":71.33},{"time":"2026-09-16T02:55:00.000Z","value":71.32},{"time":"2026-09-16T03:00:00.000Z","value":71.36},{"time":"2026-09-16T03:05:00.000Z","value":71.35},{"time":"2026-09-16T03:10:00.000Z","value":71.56},{"time":"2026-09-16T03:15:00.000Z","value":71.65},{"time":"2026-09-16T03:20:00.000Z","value":71.68},{"time":"2026-09-16T03:25:00.000Z","value":71.66},{"time":"2026-09-16T03:30:00.000Z","value":71.78},{"time":"2026-09-16T03:35:00.000Z","value":71.97},{"time":"2026-09-16T03:40:00.000Z","value":72.08},{"time":"2026-09-16T03:45:00.000Z","value":72.18},{"time":"2026-09-16T03:50:00.000Z","value":72.17},{"time":"2026-09-16T03:55:00.000Z","value":72.34},{"time":"2026-09-16T04:00:00.000Z","value":72.38},{"time":"2026-09-16T04:05:00.000Z","value":72.22},{"time":"2026-09-16T04:10:00.000Z","value":72.31},{"time":"2026-09-16T04:15:00.000Z","value":72.13},{"time":"2026-09-16T04:20:00.000Z","value":71.89},{"time":"2026-09-16T04:25:00.000Z","value":72},{"time":"2026-09-16T04:30:00.000Z","value":71.88},{"time":"2026-09-16T04:35:00.000Z","value":71.7},{"time":"2026-09-16T04:40:00.000Z","value":71.69},{"time":"2026-09-16T04:45:00.000Z","value":71.7},{"time":"2026-09-16T04:50:00.000Z","value":71.72},{"time":"2026-09-16T04:55:00.000Z","value":71.64},{"time":"2026-09-16T05:00:00.000Z","value":71.53},{"time":"2026-09-16T05:05:00.000Z","value":71.56},{"time":"2026-09-16T05:10:00.000Z","value":71.5},{"time":"2026-09-16T05:15:00.000Z","value":71.38},{"time":"2026-09-16T05:20:00.000Z","value":71.36},{"time":"2026-09-16T05:25:00.000Z","value":71.26},{"time":"2026-09-16T05:30:00.000Z","value":71.12},{"time":"2026-09-16T05:35:00.000Z","value":71.15},{"time":"2026-09-16T05:40:00.000Z","value":71.19},{"time":"2026-09-16T05:45:00.000Z","value":71.31},{"time":"2026-09-16T05:50:00.000Z","value":71.38},{"time":"2026-09-16T05:55:00.000Z","value":71.41},{"time":"2026-09-16T06:00:00.000Z","value":71.48},{"time":"2026-09-16T06:05:00.000Z","value":71.53},{"time":"2026-09-16T06:10:00.000Z","value":71.48},{"time":"2026-09-16T06:15:00.000Z","value":71.51},{"time":"2026-09-16T06:20:00.000Z","value":71.45},{"time":"2026-09-16T06:25:00.000Z","value":71.39},{"time":"2026-09-16T06:30:00.000Z","value":71.35},{"time":"2026-09-16T06:35:00.000Z","value":71.41},{"time":"2026-09-16T06:40:00.000Z","value":71.38},{"time":"2026-09-16T06:45:00.000Z","value":71.5},{"time":"2026-09-16T06:50:00.000Z","value":71.48},{"time":"2026-09-16T06:55:00.000Z","value":71.41},{"time":"2026-09-16T07:00:00.000Z","value":71.42},{"time":"2026-09-16T07:05:00.000Z","value":71.31},{"time":"2026-09-16T07:10:00.000Z","value":71.29},{"time":"2026-09-16T07:15:00.000Z","value":71.21},{"time":"2026-09-16T07:20:00.000Z","value":71.08},{"time":"2026-09-16T07:25:00.000Z","value":71},{"time":"2026-09-16T07:30:00.000Z","value":71},{"time":"2026-09-16T07:35:00.000Z","value":71.05},{"time":"2026-09-16T07:40:00.000Z","value":71.15},{"time":"2026-09-16T07:45:00.000Z","value":71.13},{"time":"2026-09-16T07:50:00.000Z","value":71.18},{"time":"2026-09-16T07:55:00.000Z","value":71.24},{"time":"2026-09-16T08:00:00.000Z","value":71.18},{"time":"2026-09-16T08:05:00.000Z","value":71.15},{"time":"2026-09-16T08:10:00.000Z","value":71.08},{"time":"2026-09-16T08:15:00.000Z","value":71.06},{"time":"2026-09-16T08:20:00.000Z","value":71.06},{"time":"2026-09-16T08:25:00.000Z","value":71.05},{"time":"2026-09-16T08:30:00.000Z","value":71.1},{"time":"2026-09-16T08:35:00.000Z","value":71.11},{"time":"2026-09-16T08:40:00.000Z","value":71.02},{"time":"2026-09-16T08:45:00.000Z","value":71},{"time":"2026-09-16T08:50:00.000Z","value":70.89},{"time":"2026-09-16T08:55:00.000Z","value":70.87},{"time":"2026-09-16T09:00:00.000Z","value":70.8},{"time":"2026-09-16T09:05:00.000Z","value":70.71},{"time":"2026-09-16T09:10:00.000Z","value":70.73},{"time":"2026-09-16T09:15:00.000Z","value":70.75},{"time":"2026-09-16T09:20:00.000Z","value":70.82},{"time":"2026-09-16T09:25:00.000Z","value":70.77},{"time":"2026-09-16T09:30:00.000Z","value":70.75},{"time":"2026-09-16T09:35:00.000Z","value":70.85},{"time":"2026-09-16T09:40:00.000Z","value":70.86},{"time":"2026-09-16T09:45:00.000Z","value":70.88},{"time":"2026-09-16T09:50:00.000Z","value":70.86},{"time":"2026-09-16T09:55:00.000Z","value":70.88},{"time":"2026-09-16T10:00:00.000Z","value":70.92},{"time":"2026-09-16T10:05:00.000Z","value":71.05},{"time":"2026-09-16T10:10:00.000Z","value":71.16},{"time":"2026-09-16T10:15:00.000Z","value":71.19},{"time":"2026-09-16T10:20:00.000Z","value":71.37},{"time":"2026-09-16T10:25:00.000Z","value":71.47},{"time":"2026-09-16T10:30:00.000Z","value":71.54},{"time":"2026-09-16T10:35:00.000Z","value":71.61},{"time":"2026-09-16T10:40:00.000Z","value":71.61},{"time":"2026-09-16T10:45:00.000Z","value":71.6},{"time":"2026-09-16T10:50:00.000Z","value":71.61},{"time":"2026-09-16T10:55:00.000Z","value":71.66},{"time":"2026-09-16T11:00:00.000Z","value":71.45},{"time":"2026-09-16T11:05:00.000Z","value":71.41},{"time":"2026-09-16T11:10:00.000Z","value":71.27},{"time":"2026-09-16T11:15:00.000Z","value":71.12},{"time":"2026-09-16T11:20:00.000Z","value":71.14},{"time":"2026-09-16T11:25:00.000Z","value":71.11},{"time":"2026-09-16T11:30:00.000Z","value":71.08},{"time":"2026-09-16T11:35:00.000Z","value":71.1},{"time":"2026-09-16T11:40:00.000Z","value":71.12},{"time":"2026-09-16T11:45:00.000Z","value":70.95},{"time":"2026-09-16T11:50:00.000Z","value":70.85},{"time":"2026-09-16T11:55:00.000Z","value":70.77},{"time":"2026-09-16T12:00:00.000Z","value":70.86},{"time":"2026-09-16T12:05:00.000Z","value":70.83},{"time":"2026-09-16T12:10:00.000Z","value":70.85},{"time":"2026-09-16T12:15:00.000Z","value":70.84},{"time":"2026-09-16T12:20:00.000Z","value":70.81},{"time":"2026-09-16T12:25:00.000Z","value":70.74},{"time":"2026-09-16T12:30:00.000Z","value":70.74},{"time":"2026-09-16T12:35:00.000Z","value":70.9},{"time":"2026-09-16T12:40:00.000Z","value":70.84},{"time":"2026-09-16T12:45:00.000Z","value":70.92},{"time":"2026-09-16T12:50:00.000Z","value":70.95},{"time":"2026-09-16T12:55:00.000Z","value":70.96},{"time":"2026-09-16T13:00:00.000Z","value":71.04},{"time":"2026-09-16T13:05:00.000Z","value":70.96},{"time":"2026-09-16T13:10:00.000Z","value":70.94},{"time":"2026-09-16T13:15:00.000Z","value":70.91},{"time":"2026-09-16T13:20:00.000Z","value":70.99},{"time":"2026-09-16T13:25:00.000Z","value":70.92},{"time":"2026-09-16T13:30:00.000Z","value":70.84},{"time":"2026-09-16T13:35:00.000Z","value":70.86},{"time":"2026-09-16T13:40:00.000Z","value":70.96},{"time":"2026-09-16T13:45:00.000Z","value":70.97},{"time":"2026-09-16T13:50:00.000Z","value":71.04},{"time":"2026-09-16T13:55:00.000Z","value":71.05},{"time":"2026-09-16T14:00:00.000Z","value":71.15},{"time":"2026-09-16T14:05:00.000Z","value":71.18},{"time":"2026-09-16T14:10:00.000Z","value":71.13},{"time":"2026-09-16T14:15:00.000Z","value":71.12},{"time":"2026-09-16T14:50:00.000Z","value":70.83},{"time":"2026-09-16T16:20:00.000Z","value":71.18},{"time":"2026-09-16T16:55:00.000Z","value":71.69},{"time":"2026-09-16T17:00:00.000Z","value":71.84},{"time":"2026-09-16T17:05:00.000Z","value":72.11},{"time":"2026-09-16T17:10:00.000Z","value":72.09},{"time":"2026-09-16T17:15:00.000Z","value":72.19},{"time":"2026-09-16T17:20:00.000Z","value":72.23},{"time":"2026-09-16T17:25:00.000Z","value":72.28},{"time":"2026-09-16T17:30:00.000Z","value":72.19},{"time":"2026-09-16T17:35:00.000Z","value":72.33},{"time":"2026-09-16T17:40:00.000Z","value":72.31},{"time":"2026-09-16T17:45:00.000Z","value":72.34},{"time":"2026-09-16T17:50:00.000Z","value":72.24},{"time":"2026-09-16T17:55:00.000Z","value":72.18},{"time":"2026-09-16T18:00:00.000Z","value":72.36},{"time":"2026-09-16T18:05:00.000Z","value":72.33},{"time":"2026-09-16T18:10:00.000Z","value":72.16},{"time":"2026-09-16T18:15:00.000Z","value":71.95},{"time":"2026-09-16T18:20:00.000Z","value":71.97},{"time":"2026-09-16T18:25:00.000Z","value":71.94},{"time":"2026-09-16T18:30:00.000Z","value":71.84},{"time":"2026-09-16T18:35:00.000Z","value":71.72},{"time":"2026-09-16T18:40:00.000Z","value":71.68},{"time":"2026-09-16T18:45:00.000Z","value":71.65},{"time":"2026-09-16T18:50:00.000Z","value":71.79},{"time":"2026-09-16T18:55:00.000Z","value":71.82},{"time":"2026-09-16T19:00:00.000Z","value":71.8},{"time":"2026-09-16T19:05:00.000Z","value":71.82},{"time":"2026-09-16T19:10:00.000Z","value":71.77},{"time":"2026-09-16T19:15:00.000Z","value":71.78},{"time":"2026-09-16T19:20:00.000Z","value":71.78},{"time":"2026-09-16T19:25:00.000Z","value":71.68},{"time":"2026-09-16T19:30:00.000Z","value":71.65},{"time":"2026-09-16T19:35:00.000Z","value":71.63},{"time":"2026-09-16T19:40:00.000Z","value":71.64},{"time":"2026-09-16T19:45:00.000Z","value":71.57},{"time":"2026-09-16T19:50:00.000Z","value":71.56},{"time":"2026-09-16T19:55:00.000Z","value":71.54},{"time":"2026-09-16T20:00:00.000Z","value":71.52},{"time":"2026-09-16T20:05:00.000Z","value":71.53},{"time":"2026-09-16T20:10:00.000Z","value":71.64},{"time":"2026-09-16T20:15:00.000Z","value":71.59},{"time":"2026-09-16T20:20:00.000Z","value":71.55},{"time":"2026-09-16T20:25:00.000Z","value":71.53},{"time":"2026-09-16T20:30:00.000Z","value":71.67},{"time":"2026-09-16T20:35:00.000Z","value":71.61},{"time":"2026-09-16T20:40:00.000Z","value":71.6},{"time":"2026-09-16T20:45:00.000Z","value":71.66},{"time":"2026-09-16T20:50:00.000Z","value":71.6},{"time":"2026-09-16T20:55:00.000Z","value":71.78},{"time":"2026-09-16T21:00:00.000Z","value":71.88},{"time":"2026-09-16T21:05:00.000Z","value":71.88},{"time":"2026-09-16T21:10:00.000Z","value":71.77},{"time":"2026-09-16T21:15:00.000Z","value":71.7},{"time":"2026-09-16T21:20:00.000Z","value":71.61},{"time":"2026-09-16T21:25:00.000Z","value":71.61},{"time":"2026-09-16T21:30:00.000Z","value":71.69},{"time":"2026-09-16T21:35:00.000Z","value":71.61},{"time":"2026-09-16T21:40:00.000Z","value":71.66},{"time":"2026-09-16T21:45:00.000Z","value":71.6},{"time":"2026-09-16T21:50:00.000Z","value":71.63},{"time":"2026-09-16T21:55:00.000Z","value":71.61},{"time":"2026-09-16T22:00:00.000Z","value":71.61},{"time":"2026-09-16T22:05:00.000Z","value":71.56},{"time":"2026-09-16T22:10:00.000Z","value":71.52},{"time":"2026-09-16T22:15:00.000Z","value":71.45},{"time":"2026-09-16T22:20:00.000Z","value":71.45},{"time":"2026-09-16T22:25:00.000Z","value":71.37}]},{"ticker":"COLL","name":"Newcastle Colliers","sector":"Fuel","influence":"Coal, charcoal, torches, furnaces, campfires & smelting fuel","price":77.89,"bid":77.88,"ask":77.94,"spread":0.06,"fairValue":77.95,"trades":14,"open":78.38,"previousClose":78.44,"change":-0.55,"changePercent":-0.7,"volume":127567,"high":79.23,"low":76.91,"history":[{"time":"2026-09-15T22:25:00.000Z","value":77.97},{"time":"2026-09-15T22:30:00.000Z","value":77.96},{"time":"2026-09-15T22:35:00.000Z","value":77.84},{"time":"2026-09-15T22:40:00.000Z","value":77.69},{"time":"2026-09-15T22:45:00.000Z","value":77.46},{"time":"2026-09-15T22:50:00.000Z","value":77.31},{"time":"2026-09-15T22:55:00.000Z","value":77.28},{"time":"2026-09-15T23:00:00.000Z","value":77.33},{"time":"2026-09-15T23:05:00.000Z","value":77.48},{"time":"2026-09-15T23:10:00.000Z","value":77.54},{"time":"2026-09-15T23:15:00.000Z","value":77.6},{"time":"2026-09-15T23:20:00.000Z","value":77.55},{"time":"2026-09-15T23:25:00.000Z","value":77.55},{"time":"2026-09-15T23:30:00.000Z","value":77.44},{"time":"2026-09-15T23:35:00.000Z","value":77.5},{"time":"2026-09-15T23:40:00.000Z","value":77.41},{"time":"2026-09-15T23:45:00.000Z","value":77.53},{"time":"2026-09-15T23:50:00.000Z","value":77.5},{"time":"2026-09-15T23:55:00.000Z","value":77.53},{"time":"2026-09-16T00:00:00.000Z","value":77.54},{"time":"2026-09-16T00:05:00.000Z","value":77.73},{"time":"2026-09-16T00:10:00.000Z","value":77.88},{"time":"2026-09-16T00:15:00.000Z","value":77.93},{"time":"2026-09-16T00:20:00.000Z","value":77.96},{"time":"2026-09-16T00:25:00.000Z","value":78.05},{"time":"2026-09-16T00:30:00.000Z","value":78.22},{"time":"2026-09-16T00:35:00.000Z","value":78.15},{"time":"2026-09-16T00:40:00.000Z","value":78.2},{"time":"2026-09-16T00:45:00.000Z","value":78.18},{"time":"2026-09-16T00:50:00.000Z","value":78.19},{"time":"2026-09-16T00:55:00.000Z","value":78.21},{"time":"2026-09-16T01:00:00.000Z","value":78.15},{"time":"2026-09-16T01:05:00.000Z","value":78.17},{"time":"2026-09-16T01:10:00.000Z","value":78.09},{"time":"2026-09-16T01:15:00.000Z","value":78.19},{"time":"2026-09-16T01:20:00.000Z","value":78.48},{"time":"2026-09-16T01:25:00.000Z","value":78.63},{"time":"2026-09-16T01:30:00.000Z","value":78.61},{"time":"2026-09-16T01:35:00.000Z","value":78.5},{"time":"2026-09-16T01:40:00.000Z","value":78.34},{"time":"2026-09-16T01:45:00.000Z","value":78.41},{"time":"2026-09-16T01:50:00.000Z","value":78.3},{"time":"2026-09-16T01:55:00.000Z","value":78.22},{"time":"2026-09-16T02:00:00.000Z","value":78.21},{"time":"2026-09-16T02:05:00.000Z","value":78.16},{"time":"2026-09-16T02:10:00.000Z","value":78.16},{"time":"2026-09-16T02:15:00.000Z","value":78},{"time":"2026-09-16T02:20:00.000Z","value":78.02},{"time":"2026-09-16T02:25:00.000Z","value":78},{"time":"2026-09-16T02:30:00.000Z","value":78.06},{"time":"2026-09-16T02:35:00.000Z","value":78.07},{"time":"2026-09-16T02:40:00.000Z","value":78.15},{"time":"2026-09-16T02:45:00.000Z","value":78.16},{"time":"2026-09-16T02:50:00.000Z","value":78.15},{"time":"2026-09-16T02:55:00.000Z","value":78.09},{"time":"2026-09-16T03:00:00.000Z","value":78.22},{"time":"2026-09-16T03:05:00.000Z","value":78.34},{"time":"2026-09-16T03:10:00.000Z","value":78.55},{"time":"2026-09-16T03:15:00.000Z","value":78.5},{"time":"2026-09-16T03:20:00.000Z","value":78.45},{"time":"2026-09-16T03:25:00.000Z","value":78.42},{"time":"2026-09-16T03:30:00.000Z","value":78.66},{"time":"2026-09-16T03:35:00.000Z","value":78.73},{"time":"2026-09-16T03:40:00.000Z","value":78.71},{"time":"2026-09-16T03:45:00.000Z","value":78.75},{"time":"2026-09-16T03:50:00.000Z","value":78.61},{"time":"2026-09-16T03:55:00.000Z","value":78.44},{"time":"2026-09-16T04:00:00.000Z","value":78.38},{"time":"2026-09-16T04:05:00.000Z","value":78.47},{"time":"2026-09-16T04:10:00.000Z","value":78.56},{"time":"2026-09-16T04:15:00.000Z","value":78.51},{"time":"2026-09-16T04:20:00.000Z","value":78.37},{"time":"2026-09-16T04:25:00.000Z","value":78.38},{"time":"2026-09-16T04:30:00.000Z","value":78.4},{"time":"2026-09-16T04:35:00.000Z","value":78.43},{"time":"2026-09-16T04:40:00.000Z","value":78.48},{"time":"2026-09-16T04:45:00.000Z","value":78.47},{"time":"2026-09-16T04:50:00.000Z","value":78.52},{"time":"2026-09-16T04:55:00.000Z","value":78.47},{"time":"2026-09-16T05:00:00.000Z","value":78.44},{"time":"2026-09-16T05:05:00.000Z","value":78.4},{"time":"2026-09-16T05:10:00.000Z","value":78.4},{"time":"2026-09-16T05:15:00.000Z","value":78.38},{"time":"2026-09-16T05:20:00.000Z","value":78.39},{"time":"2026-09-16T05:25:00.000Z","value":78.34},{"time":"2026-09-16T05:30:00.000Z","value":78.3},{"time":"2026-09-16T05:35:00.000Z","value":78.12},{"time":"2026-09-16T05:40:00.000Z","value":78.13},{"time":"2026-09-16T05:45:00.000Z","value":77.99},{"time":"2026-09-16T05:50:00.000Z","value":77.88},{"time":"2026-09-16T05:55:00.000Z","value":77.92},{"time":"2026-09-16T06:00:00.000Z","value":77.88},{"time":"2026-09-16T06:05:00.000Z","value":77.69},{"time":"2026-09-16T06:10:00.000Z","value":77.69},{"time":"2026-09-16T06:15:00.000Z","value":77.55},{"time":"2026-09-16T06:20:00.000Z","value":77.64},{"time":"2026-09-16T06:25:00.000Z","value":77.65},{"time":"2026-09-16T06:30:00.000Z","value":77.81},{"time":"2026-09-16T06:35:00.000Z","value":77.92},{"time":"2026-09-16T06:40:00.000Z","value":77.99},{"time":"2026-09-16T06:45:00.000Z","value":77.98},{"time":"2026-09-16T06:50:00.000Z","value":77.89},{"time":"2026-09-16T06:55:00.000Z","value":77.78},{"time":"2026-09-16T07:00:00.000Z","value":77.65},{"time":"2026-09-16T07:05:00.000Z","value":77.66},{"time":"2026-09-16T07:10:00.000Z","value":77.52},{"time":"2026-09-16T07:15:00.000Z","value":77.53},{"time":"2026-09-16T07:20:00.000Z","value":77.57},{"time":"2026-09-16T07:25:00.000Z","value":77.64},{"time":"2026-09-16T07:30:00.000Z","value":77.75},{"time":"2026-09-16T07:35:00.000Z","value":77.68},{"time":"2026-09-16T07:40:00.000Z","value":77.68},{"time":"2026-09-16T07:45:00.000Z","value":77.67},{"time":"2026-09-16T07:50:00.000Z","value":77.49},{"time":"2026-09-16T07:55:00.000Z","value":77.42},{"time":"2026-09-16T08:00:00.000Z","value":77.5},{"time":"2026-09-16T08:05:00.000Z","value":77.44},{"time":"2026-09-16T08:10:00.000Z","value":77.57},{"time":"2026-09-16T08:15:00.000Z","value":77.53},{"time":"2026-09-16T08:20:00.000Z","value":77.54},{"time":"2026-09-16T08:25:00.000Z","value":77.52},{"time":"2026-09-16T08:30:00.000Z","value":77.71},{"time":"2026-09-16T08:35:00.000Z","value":77.72},{"time":"2026-09-16T08:40:00.000Z","value":77.69},{"time":"2026-09-16T08:45:00.000Z","value":77.34},{"time":"2026-09-16T08:50:00.000Z","value":77.22},{"time":"2026-09-16T08:55:00.000Z","value":77.22},{"time":"2026-09-16T09:00:00.000Z","value":77.27},{"time":"2026-09-16T09:05:00.000Z","value":77.11},{"time":"2026-09-16T09:10:00.000Z","value":77.03},{"time":"2026-09-16T09:15:00.000Z","value":77.03},{"time":"2026-09-16T09:20:00.000Z","value":77.19},{"time":"2026-09-16T09:25:00.000Z","value":77.12},{"time":"2026-09-16T09:30:00.000Z","value":77.11},{"time":"2026-09-16T09:35:00.000Z","value":77.19},{"time":"2026-09-16T09:40:00.000Z","value":77.35},{"time":"2026-09-16T09:45:00.000Z","value":77.37},{"time":"2026-09-16T09:50:00.000Z","value":77.43},{"time":"2026-09-16T09:55:00.000Z","value":77.64},{"time":"2026-09-16T10:00:00.000Z","value":77.73},{"time":"2026-09-16T10:05:00.000Z","value":77.63},{"time":"2026-09-16T10:10:00.000Z","value":77.63},{"time":"2026-09-16T10:15:00.000Z","value":77.77},{"time":"2026-09-16T10:20:00.000Z","value":77.91},{"time":"2026-09-16T10:25:00.000Z","value":77.84},{"time":"2026-09-16T10:30:00.000Z","value":77.75},{"time":"2026-09-16T10:35:00.000Z","value":77.94},{"time":"2026-09-16T10:40:00.000Z","value":78.1},{"time":"2026-09-16T10:45:00.000Z","value":78.25},{"time":"2026-09-16T10:50:00.000Z","value":78.48},{"time":"2026-09-16T10:55:00.000Z","value":78.52},{"time":"2026-09-16T11:00:00.000Z","value":78.35},{"time":"2026-09-16T11:05:00.000Z","value":78.34},{"time":"2026-09-16T11:10:00.000Z","value":78.12},{"time":"2026-09-16T11:15:00.000Z","value":77.85},{"time":"2026-09-16T11:20:00.000Z","value":77.79},{"time":"2026-09-16T11:25:00.000Z","value":77.77},{"time":"2026-09-16T11:30:00.000Z","value":77.68},{"time":"2026-09-16T11:35:00.000Z","value":77.61},{"time":"2026-09-16T11:40:00.000Z","value":77.57},{"time":"2026-09-16T11:45:00.000Z","value":77.59},{"time":"2026-09-16T11:50:00.000Z","value":77.52},{"time":"2026-09-16T11:55:00.000Z","value":77.47},{"time":"2026-09-16T12:00:00.000Z","value":77.4},{"time":"2026-09-16T12:05:00.000Z","value":77.47},{"time":"2026-09-16T12:10:00.000Z","value":77.49},{"time":"2026-09-16T12:15:00.000Z","value":77.46},{"time":"2026-09-16T12:20:00.000Z","value":77.57},{"time":"2026-09-16T12:25:00.000Z","value":77.64},{"time":"2026-09-16T12:30:00.000Z","value":77.64},{"time":"2026-09-16T12:35:00.000Z","value":77.61},{"time":"2026-09-16T12:40:00.000Z","value":77.72},{"time":"2026-09-16T12:45:00.000Z","value":77.66},{"time":"2026-09-16T12:50:00.000Z","value":77.59},{"time":"2026-09-16T12:55:00.000Z","value":77.59},{"time":"2026-09-16T13:00:00.000Z","value":77.63},{"time":"2026-09-16T13:05:00.000Z","value":77.65},{"time":"2026-09-16T13:10:00.000Z","value":77.68},{"time":"2026-09-16T13:15:00.000Z","value":77.65},{"time":"2026-09-16T13:20:00.000Z","value":77.79},{"time":"2026-09-16T13:25:00.000Z","value":77.66},{"time":"2026-09-16T13:30:00.000Z","value":77.79},{"time":"2026-09-16T13:35:00.000Z","value":77.8},{"time":"2026-09-16T13:40:00.000Z","value":77.81},{"time":"2026-09-16T13:45:00.000Z","value":77.65},{"time":"2026-09-16T13:50:00.000Z","value":77.75},{"time":"2026-09-16T13:55:00.000Z","value":77.81},{"time":"2026-09-16T14:00:00.000Z","value":77.81},{"time":"2026-09-16T14:05:00.000Z","value":77.84},{"time":"2026-09-16T14:10:00.000Z","value":77.93},{"time":"2026-09-16T14:15:00.000Z","value":77.79},{"time":"2026-09-16T14:50:00.000Z","value":77.45},{"time":"2026-09-16T16:20:00.000Z","value":78.41},{"time":"2026-09-16T16:55:00.000Z","value":78.42},{"time":"2026-09-16T17:00:00.000Z","value":78.62},{"time":"2026-09-16T17:05:00.000Z","value":78.53},{"time":"2026-09-16T17:10:00.000Z","value":78.34},{"time":"2026-09-16T17:15:00.000Z","value":78.25},{"time":"2026-09-16T17:20:00.000Z","value":78.33},{"time":"2026-09-16T17:25:00.000Z","value":78.44},{"time":"2026-09-16T17:30:00.000Z","value":78.44},{"time":"2026-09-16T17:35:00.000Z","value":78.52},{"time":"2026-09-16T17:40:00.000Z","value":78.59},{"time":"2026-09-16T17:45:00.000Z","value":78.73},{"time":"2026-09-16T17:50:00.000Z","value":78.6},{"time":"2026-09-16T17:55:00.000Z","value":78.66},{"time":"2026-09-16T18:00:00.000Z","value":78.54},{"time":"2026-09-16T18:05:00.000Z","value":78.43},{"time":"2026-09-16T18:10:00.000Z","value":78.57},{"time":"2026-09-16T18:15:00.000Z","value":78.49},{"time":"2026-09-16T18:20:00.000Z","value":78.59},{"time":"2026-09-16T18:25:00.000Z","value":78.47},{"time":"2026-09-16T18:30:00.000Z","value":78.51},{"time":"2026-09-16T18:35:00.000Z","value":78.48},{"time":"2026-09-16T18:40:00.000Z","value":78.44},{"time":"2026-09-16T18:45:00.000Z","value":78.57},{"time":"2026-09-16T18:50:00.000Z","value":78.62},{"time":"2026-09-16T18:55:00.000Z","value":78.56},{"time":"2026-09-16T19:00:00.000Z","value":78.55},{"time":"2026-09-16T19:05:00.000Z","value":78.48},{"time":"2026-09-16T19:10:00.000Z","value":78.54},{"time":"2026-09-16T19:15:00.000Z","value":78.59},{"time":"2026-09-16T19:20:00.000Z","value":78.49},{"time":"2026-09-16T19:25:00.000Z","value":78.51},{"time":"2026-09-16T19:30:00.000Z","value":78.41},{"time":"2026-09-16T19:35:00.000Z","value":78.37},{"time":"2026-09-16T19:40:00.000Z","value":78.34},{"time":"2026-09-16T19:45:00.000Z","value":78.35},{"time":"2026-09-16T19:50:00.000Z","value":78.28},{"time":"2026-09-16T19:55:00.000Z","value":78.32},{"time":"2026-09-16T20:00:00.000Z","value":78.35},{"time":"2026-09-16T20:05:00.000Z","value":78.4},{"time":"2026-09-16T20:10:00.000Z","value":78.56},{"time":"2026-09-16T20:15:00.000Z","value":78.6},{"time":"2026-09-16T20:20:00.000Z","value":78.68},{"time":"2026-09-16T20:25:00.000Z","value":78.73},{"time":"2026-09-16T20:30:00.000Z","value":79.02},{"time":"2026-09-16T20:35:00.000Z","value":78.97},{"time":"2026-09-16T20:40:00.000Z","value":79.03},{"time":"2026-09-16T20:45:00.000Z","value":79.1},{"time":"2026-09-16T20:50:00.000Z","value":79.19},{"time":"2026-09-16T20:55:00.000Z","value":79.17},{"time":"2026-09-16T21:00:00.000Z","value":79.08},{"time":"2026-09-16T21:05:00.000Z","value":78.93},{"time":"2026-09-16T21:10:00.000Z","value":79.01},{"time":"2026-09-16T21:15:00.000Z","value":78.91},{"time":"2026-09-16T21:20:00.000Z","value":78.96},{"time":"2026-09-16T21:25:00.000Z","value":78.97},{"time":"2026-09-16T21:30:00.000Z","value":78.6},{"time":"2026-09-16T21:35:00.000Z","value":78.32},{"time":"2026-09-16T21:40:00.000Z","value":78.2},{"time":"2026-09-16T21:45:00.000Z","value":78.16},{"time":"2026-09-16T21:50:00.000Z","value":78.21},{"time":"2026-09-16T21:55:00.000Z","value":78.07},{"time":"2026-09-16T22:00:00.000Z","value":78.09},{"time":"2026-09-16T22:05:00.000Z","value":78.03},{"time":"2026-09-16T22:10:00.000Z","value":78.11},{"time":"2026-09-16T22:15:00.000Z","value":77.9},{"time":"2026-09-16T22:20:00.000Z","value":77.93},{"time":"2026-09-16T22:25:00.000Z","value":77.89}]},{"ticker":"COOP","name":"Thames Street Cooperage","sector":"Containers","influence":"Barrels, chests, bowls, buckets & storage","price":55.57,"bid":55.56,"ask":55.66,"spread":0.1,"fairValue":55.64,"trades":14,"open":56.25,"previousClose":56.26,"change":-0.69,"changePercent":-1.23,"volume":101864,"high":56.37,"low":55.33,"history":[{"time":"2026-09-15T22:25:00.000Z","value":55.35},{"time":"2026-09-15T22:30:00.000Z","value":55.25},{"time":"2026-09-15T22:35:00.000Z","value":55.17},{"time":"2026-09-15T22:40:00.000Z","value":55.13},{"time":"2026-09-15T22:45:00.000Z","value":55.11},{"time":"2026-09-15T22:50:00.000Z","value":55.02},{"time":"2026-09-15T22:55:00.000Z","value":55.02},{"time":"2026-09-15T23:00:00.000Z","value":55.05},{"time":"2026-09-15T23:05:00.000Z","value":54.95},{"time":"2026-09-15T23:10:00.000Z","value":55.05},{"time":"2026-09-15T23:15:00.000Z","value":55.21},{"time":"2026-09-15T23:20:00.000Z","value":55.26},{"time":"2026-09-15T23:25:00.000Z","value":55.41},{"time":"2026-09-15T23:30:00.000Z","value":55.48},{"time":"2026-09-15T23:35:00.000Z","value":55.44},{"time":"2026-09-15T23:40:00.000Z","value":55.48},{"time":"2026-09-15T23:45:00.000Z","value":55.56},{"time":"2026-09-15T23:50:00.000Z","value":55.55},{"time":"2026-09-15T23:55:00.000Z","value":55.66},{"time":"2026-09-16T00:00:00.000Z","value":55.66},{"time":"2026-09-16T00:05:00.000Z","value":55.68},{"time":"2026-09-16T00:10:00.000Z","value":55.64},{"time":"2026-09-16T00:15:00.000Z","value":55.64},{"time":"2026-09-16T00:20:00.000Z","value":55.63},{"time":"2026-09-16T00:25:00.000Z","value":55.64},{"time":"2026-09-16T00:30:00.000Z","value":55.7},{"time":"2026-09-16T00:35:00.000Z","value":55.75},{"time":"2026-09-16T00:40:00.000Z","value":55.78},{"time":"2026-09-16T00:45:00.000Z","value":55.86},{"time":"2026-09-16T00:50:00.000Z","value":55.91},{"time":"2026-09-16T00:55:00.000Z","value":55.91},{"time":"2026-09-16T01:00:00.000Z","value":55.93},{"time":"2026-09-16T01:05:00.000Z","value":55.9},{"time":"2026-09-16T01:10:00.000Z","value":55.89},{"time":"2026-09-16T01:15:00.000Z","value":55.89},{"time":"2026-09-16T01:20:00.000Z","value":55.94},{"time":"2026-09-16T01:25:00.000Z","value":56.05},{"time":"2026-09-16T01:30:00.000Z","value":56.05},{"time":"2026-09-16T01:35:00.000Z","value":56.08},{"time":"2026-09-16T01:40:00.000Z","value":56.05},{"time":"2026-09-16T01:45:00.000Z","value":56.05},{"time":"2026-09-16T01:50:00.000Z","value":56.04},{"time":"2026-09-16T01:55:00.000Z","value":56.02},{"time":"2026-09-16T02:00:00.000Z","value":56.01},{"time":"2026-09-16T02:05:00.000Z","value":56.05},{"time":"2026-09-16T02:10:00.000Z","value":56.04},{"time":"2026-09-16T02:15:00.000Z","value":56.14},{"time":"2026-09-16T02:20:00.000Z","value":56.13},{"time":"2026-09-16T02:25:00.000Z","value":56.11},{"time":"2026-09-16T02:30:00.000Z","value":56.08},{"time":"2026-09-16T02:35:00.000Z","value":56.13},{"time":"2026-09-16T02:40:00.000Z","value":56.05},{"time":"2026-09-16T02:45:00.000Z","value":56},{"time":"2026-09-16T02:50:00.000Z","value":55.96},{"time":"2026-09-16T02:55:00.000Z","value":55.99},{"time":"2026-09-16T03:00:00.000Z","value":56.11},{"time":"2026-09-16T03:05:00.000Z","value":56.16},{"time":"2026-09-16T03:10:00.000Z","value":56.13},{"time":"2026-09-16T03:15:00.000Z","value":56.14},{"time":"2026-09-16T03:20:00.000Z","value":56.22},{"time":"2026-09-16T03:25:00.000Z","value":56.33},{"time":"2026-09-16T03:30:00.000Z","value":56.4},{"time":"2026-09-16T03:35:00.000Z","value":56.43},{"time":"2026-09-16T03:40:00.000Z","value":56.35},{"time":"2026-09-16T03:45:00.000Z","value":56.3},{"time":"2026-09-16T03:50:00.000Z","value":56.25},{"time":"2026-09-16T03:55:00.000Z","value":56.26},{"time":"2026-09-16T04:00:00.000Z","value":56.25},{"time":"2026-09-16T04:05:00.000Z","value":56.18},{"time":"2026-09-16T04:10:00.000Z","value":56.19},{"time":"2026-09-16T04:15:00.000Z","value":56.13},{"time":"2026-09-16T04:20:00.000Z","value":56.16},{"time":"2026-09-16T04:25:00.000Z","value":56.08},{"time":"2026-09-16T04:30:00.000Z","value":56.02},{"time":"2026-09-16T04:35:00.000Z","value":55.98},{"time":"2026-09-16T04:40:00.000Z","value":55.98},{"time":"2026-09-16T04:45:00.000Z","value":56.05},{"time":"2026-09-16T04:50:00.000Z","value":56.05},{"time":"2026-09-16T04:55:00.000Z","value":56.14},{"time":"2026-09-16T05:00:00.000Z","value":56.08},{"time":"2026-09-16T05:05:00.000Z","value":56.03},{"time":"2026-09-16T05:10:00.000Z","value":56.02},{"time":"2026-09-16T05:15:00.000Z","value":56.03},{"time":"2026-09-16T05:20:00.000Z","value":55.97},{"time":"2026-09-16T05:25:00.000Z","value":55.92},{"time":"2026-09-16T05:30:00.000Z","value":55.83},{"time":"2026-09-16T05:35:00.000Z","value":55.88},{"time":"2026-09-16T05:40:00.000Z","value":55.78},{"time":"2026-09-16T05:45:00.000Z","value":55.73},{"time":"2026-09-16T05:50:00.000Z","value":55.69},{"time":"2026-09-16T05:55:00.000Z","value":55.66},{"time":"2026-09-16T06:00:00.000Z","value":55.59},{"time":"2026-09-16T06:05:00.000Z","value":55.54},{"time":"2026-09-16T06:10:00.000Z","value":55.59},{"time":"2026-09-16T06:15:00.000Z","value":55.62},{"time":"2026-09-16T06:20:00.000Z","value":55.56},{"time":"2026-09-16T06:25:00.000Z","value":55.55},{"time":"2026-09-16T06:30:00.000Z","value":55.58},{"time":"2026-09-16T06:35:00.000Z","value":55.7},{"time":"2026-09-16T06:40:00.000Z","value":55.76},{"time":"2026-09-16T06:45:00.000Z","value":55.77},{"time":"2026-09-16T06:50:00.000Z","value":55.8},{"time":"2026-09-16T06:55:00.000Z","value":55.81},{"time":"2026-09-16T07:00:00.000Z","value":55.75},{"time":"2026-09-16T07:05:00.000Z","value":55.76},{"time":"2026-09-16T07:10:00.000Z","value":55.69},{"time":"2026-09-16T07:15:00.000Z","value":55.63},{"time":"2026-09-16T07:20:00.000Z","value":55.64},{"time":"2026-09-16T07:25:00.000Z","value":55.74},{"time":"2026-09-16T07:30:00.000Z","value":55.69},{"time":"2026-09-16T07:35:00.000Z","value":55.72},{"time":"2026-09-16T07:40:00.000Z","value":55.61},{"time":"2026-09-16T07:45:00.000Z","value":55.56},{"time":"2026-09-16T07:50:00.000Z","value":55.57},{"time":"2026-09-16T07:55:00.000Z","value":55.6},{"time":"2026-09-16T08:00:00.000Z","value":55.54},{"time":"2026-09-16T08:05:00.000Z","value":55.54},{"time":"2026-09-16T08:10:00.000Z","value":55.45},{"time":"2026-09-16T08:15:00.000Z","value":55.45},{"time":"2026-09-16T08:20:00.000Z","value":55.39},{"time":"2026-09-16T08:25:00.000Z","value":55.41},{"time":"2026-09-16T08:30:00.000Z","value":55.44},{"time":"2026-09-16T08:35:00.000Z","value":55.47},{"time":"2026-09-16T08:40:00.000Z","value":55.5},{"time":"2026-09-16T08:45:00.000Z","value":55.59},{"time":"2026-09-16T08:50:00.000Z","value":55.65},{"time":"2026-09-16T08:55:00.000Z","value":55.72},{"time":"2026-09-16T09:00:00.000Z","value":55.66},{"time":"2026-09-16T09:05:00.000Z","value":55.69},{"time":"2026-09-16T09:10:00.000Z","value":55.63},{"time":"2026-09-16T09:15:00.000Z","value":55.62},{"time":"2026-09-16T09:20:00.000Z","value":55.59},{"time":"2026-09-16T09:25:00.000Z","value":55.66},{"time":"2026-09-16T09:30:00.000Z","value":55.64},{"time":"2026-09-16T09:35:00.000Z","value":55.7},{"time":"2026-09-16T09:40:00.000Z","value":55.75},{"time":"2026-09-16T09:45:00.000Z","value":55.82},{"time":"2026-09-16T09:50:00.000Z","value":55.88},{"time":"2026-09-16T09:55:00.000Z","value":55.79},{"time":"2026-09-16T10:00:00.000Z","value":55.77},{"time":"2026-09-16T10:05:00.000Z","value":55.76},{"time":"2026-09-16T10:10:00.000Z","value":55.75},{"time":"2026-09-16T10:15:00.000Z","value":55.78},{"time":"2026-09-16T10:20:00.000Z","value":55.66},{"time":"2026-09-16T10:25:00.000Z","value":55.62},{"time":"2026-09-16T10:30:00.000Z","value":55.59},{"time":"2026-09-16T10:35:00.000Z","value":55.56},{"time":"2026-09-16T10:40:00.000Z","value":55.51},{"time":"2026-09-16T10:45:00.000Z","value":55.47},{"time":"2026-09-16T10:50:00.000Z","value":55.54},{"time":"2026-09-16T10:55:00.000Z","value":55.57},{"time":"2026-09-16T11:00:00.000Z","value":55.68},{"time":"2026-09-16T11:05:00.000Z","value":55.66},{"time":"2026-09-16T11:10:00.000Z","value":55.68},{"time":"2026-09-16T11:15:00.000Z","value":55.66},{"time":"2026-09-16T11:20:00.000Z","value":55.69},{"time":"2026-09-16T11:25:00.000Z","value":55.71},{"time":"2026-09-16T11:30:00.000Z","value":55.8},{"time":"2026-09-16T11:35:00.000Z","value":55.75},{"time":"2026-09-16T11:40:00.000Z","value":55.83},{"time":"2026-09-16T11:45:00.000Z","value":55.78},{"time":"2026-09-16T11:50:00.000Z","value":55.83},{"time":"2026-09-16T11:55:00.000Z","value":55.9},{"time":"2026-09-16T12:00:00.000Z","value":55.8},{"time":"2026-09-16T12:05:00.000Z","value":55.7},{"time":"2026-09-16T12:10:00.000Z","value":55.78},{"time":"2026-09-16T12:15:00.000Z","value":55.77},{"time":"2026-09-16T12:20:00.000Z","value":55.81},{"time":"2026-09-16T12:25:00.000Z","value":55.79},{"time":"2026-09-16T12:30:00.000Z","value":55.77},{"time":"2026-09-16T12:35:00.000Z","value":55.76},{"time":"2026-09-16T12:40:00.000Z","value":55.78},{"time":"2026-09-16T12:45:00.000Z","value":55.8},{"time":"2026-09-16T12:50:00.000Z","value":55.84},{"time":"2026-09-16T12:55:00.000Z","value":55.86},{"time":"2026-09-16T13:00:00.000Z","value":55.87},{"time":"2026-09-16T13:05:00.000Z","value":55.96},{"time":"2026-09-16T13:10:00.000Z","value":56.03},{"time":"2026-09-16T13:15:00.000Z","value":56.01},{"time":"2026-09-16T13:20:00.000Z","value":55.99},{"time":"2026-09-16T13:25:00.000Z","value":56.02},{"time":"2026-09-16T13:30:00.000Z","value":56.06},{"time":"2026-09-16T13:35:00.000Z","value":56.04},{"time":"2026-09-16T13:40:00.000Z","value":56.02},{"time":"2026-09-16T13:45:00.000Z","value":56.05},{"time":"2026-09-16T13:50:00.000Z","value":56},{"time":"2026-09-16T13:55:00.000Z","value":56.02},{"time":"2026-09-16T14:00:00.000Z","value":56.06},{"time":"2026-09-16T14:05:00.000Z","value":56.08},{"time":"2026-09-16T14:10:00.000Z","value":56.08},{"time":"2026-09-16T14:15:00.000Z","value":55.99},{"time":"2026-09-16T14:50:00.000Z","value":55.75},{"time":"2026-09-16T16:20:00.000Z","value":55.84},{"time":"2026-09-16T16:55:00.000Z","value":56.05},{"time":"2026-09-16T17:00:00.000Z","value":56.14},{"time":"2026-09-16T17:05:00.000Z","value":56.21},{"time":"2026-09-16T17:10:00.000Z","value":56.2},{"time":"2026-09-16T17:15:00.000Z","value":56.28},{"time":"2026-09-16T17:20:00.000Z","value":56.3},{"time":"2026-09-16T17:25:00.000Z","value":56.26},{"time":"2026-09-16T17:30:00.000Z","value":56.28},{"time":"2026-09-16T17:35:00.000Z","value":56.3},{"time":"2026-09-16T17:40:00.000Z","value":56.2},{"time":"2026-09-16T17:45:00.000Z","value":56.09},{"time":"2026-09-16T17:50:00.000Z","value":56.05},{"time":"2026-09-16T17:55:00.000Z","value":56.11},{"time":"2026-09-16T18:00:00.000Z","value":56.12},{"time":"2026-09-16T18:05:00.000Z","value":56.14},{"time":"2026-09-16T18:10:00.000Z","value":56.17},{"time":"2026-09-16T18:15:00.000Z","value":56.14},{"time":"2026-09-16T18:20:00.000Z","value":56.15},{"time":"2026-09-16T18:25:00.000Z","value":56.17},{"time":"2026-09-16T18:30:00.000Z","value":56.13},{"time":"2026-09-16T18:35:00.000Z","value":56.12},{"time":"2026-09-16T18:40:00.000Z","value":56.08},{"time":"2026-09-16T18:45:00.000Z","value":56.07},{"time":"2026-09-16T18:50:00.000Z","value":55.95},{"time":"2026-09-16T18:55:00.000Z","value":55.91},{"time":"2026-09-16T19:00:00.000Z","value":55.85},{"time":"2026-09-16T19:05:00.000Z","value":55.81},{"time":"2026-09-16T19:10:00.000Z","value":55.73},{"time":"2026-09-16T19:15:00.000Z","value":55.64},{"time":"2026-09-16T19:20:00.000Z","value":55.59},{"time":"2026-09-16T19:25:00.000Z","value":55.52},{"time":"2026-09-16T19:30:00.000Z","value":55.52},{"time":"2026-09-16T19:35:00.000Z","value":55.55},{"time":"2026-09-16T19:40:00.000Z","value":55.59},{"time":"2026-09-16T19:45:00.000Z","value":55.61},{"time":"2026-09-16T19:50:00.000Z","value":55.59},{"time":"2026-09-16T19:55:00.000Z","value":55.58},{"time":"2026-09-16T20:00:00.000Z","value":55.59},{"time":"2026-09-16T20:05:00.000Z","value":55.62},{"time":"2026-09-16T20:10:00.000Z","value":55.7},{"time":"2026-09-16T20:15:00.000Z","value":55.83},{"time":"2026-09-16T20:20:00.000Z","value":55.98},{"time":"2026-09-16T20:25:00.000Z","value":56.06},{"time":"2026-09-16T20:30:00.000Z","value":56.11},{"time":"2026-09-16T20:35:00.000Z","value":56.22},{"time":"2026-09-16T20:40:00.000Z","value":56.2},{"time":"2026-09-16T20:45:00.000Z","value":56.23},{"time":"2026-09-16T20:50:00.000Z","value":56.22},{"time":"2026-09-16T20:55:00.000Z","value":56.2},{"time":"2026-09-16T21:00:00.000Z","value":56.17},{"time":"2026-09-16T21:05:00.000Z","value":56.13},{"time":"2026-09-16T21:10:00.000Z","value":56.01},{"time":"2026-09-16T21:15:00.000Z","value":55.87},{"time":"2026-09-16T21:20:00.000Z","value":55.77},{"time":"2026-09-16T21:25:00.000Z","value":55.72},{"time":"2026-09-16T21:30:00.000Z","value":55.72},{"time":"2026-09-16T21:35:00.000Z","value":55.75},{"time":"2026-09-16T21:40:00.000Z","value":55.68},{"time":"2026-09-16T21:45:00.000Z","value":55.63},{"time":"2026-09-16T21:50:00.000Z","value":55.61},{"time":"2026-09-16T21:55:00.000Z","value":55.57},{"time":"2026-09-16T22:00:00.000Z","value":55.58},{"time":"2026-09-16T22:05:00.000Z","value":55.61},{"time":"2026-09-16T22:10:00.000Z","value":55.63},{"time":"2026-09-16T22:15:00.000Z","value":55.55},{"time":"2026-09-16T22:20:00.000Z","value":55.59},{"time":"2026-09-16T22:25:00.000Z","value":55.57}]},{"ticker":"CORD","name":"Cordwainer Street Leatherhouse","sector":"Leatherwork","influence":"Fine shoes & worked leather","price":104.13,"bid":103.87,"ask":104.14,"spread":0.27,"fairValue":104.21,"trades":15,"open":106.01,"previousClose":105.75,"change":-1.62,"changePercent":-1.53,"volume":96238,"high":106.91,"low":103.44,"history":[{"time":"2026-09-15T22:25:00.000Z","value":104.78},{"time":"2026-09-15T22:30:00.000Z","value":104.77},{"time":"2026-09-15T22:35:00.000Z","value":104.53},{"time":"2026-09-15T22:40:00.000Z","value":104.46},{"time":"2026-09-15T22:45:00.000Z","value":104.31},{"time":"2026-09-15T22:50:00.000Z","value":104.35},{"time":"2026-09-15T22:55:00.000Z","value":104.59},{"time":"2026-09-15T23:00:00.000Z","value":104.57},{"time":"2026-09-15T23:05:00.000Z","value":104.55},{"time":"2026-09-15T23:10:00.000Z","value":104.3},{"time":"2026-09-15T23:15:00.000Z","value":104.46},{"time":"2026-09-15T23:20:00.000Z","value":104.64},{"time":"2026-09-15T23:25:00.000Z","value":104.47},{"time":"2026-09-15T23:30:00.000Z","value":104.37},{"time":"2026-09-15T23:35:00.000Z","value":104.23},{"time":"2026-09-15T23:40:00.000Z","value":104.51},{"time":"2026-09-15T23:45:00.000Z","value":104.25},{"time":"2026-09-15T23:50:00.000Z","value":104.06},{"time":"2026-09-15T23:55:00.000Z","value":103.87},{"time":"2026-09-16T00:00:00.000Z","value":104.03},{"time":"2026-09-16T00:05:00.000Z","value":104.03},{"time":"2026-09-16T00:10:00.000Z","value":104.06},{"time":"2026-09-16T00:15:00.000Z","value":104.25},{"time":"2026-09-16T00:20:00.000Z","value":104.36},{"time":"2026-09-16T00:25:00.000Z","value":104.51},{"time":"2026-09-16T00:30:00.000Z","value":104.88},{"time":"2026-09-16T00:35:00.000Z","value":104.66},{"time":"2026-09-16T00:40:00.000Z","value":104.55},{"time":"2026-09-16T00:45:00.000Z","value":104.41},{"time":"2026-09-16T00:50:00.000Z","value":104.68},{"time":"2026-09-16T00:55:00.000Z","value":104.73},{"time":"2026-09-16T01:00:00.000Z","value":104.27},{"time":"2026-09-16T01:05:00.000Z","value":104.31},{"time":"2026-09-16T01:10:00.000Z","value":104.19},{"time":"2026-09-16T01:15:00.000Z","value":104.56},{"time":"2026-09-16T01:20:00.000Z","value":104.53},{"time":"2026-09-16T01:25:00.000Z","value":104.38},{"time":"2026-09-16T01:30:00.000Z","value":104.63},{"time":"2026-09-16T01:35:00.000Z","value":104.66},{"time":"2026-09-16T01:40:00.000Z","value":104.84},{"time":"2026-09-16T01:45:00.000Z","value":104.88},{"time":"2026-09-16T01:50:00.000Z","value":104.67},{"time":"2026-09-16T01:55:00.000Z","value":104.75},{"time":"2026-09-16T02:00:00.000Z","value":104.78},{"time":"2026-09-16T02:05:00.000Z","value":104.93},{"time":"2026-09-16T02:10:00.000Z","value":105},{"time":"2026-09-16T02:15:00.000Z","value":104.98},{"time":"2026-09-16T02:20:00.000Z","value":104.63},{"time":"2026-09-16T02:25:00.000Z","value":104.94},{"time":"2026-09-16T02:30:00.000Z","value":104.96},{"time":"2026-09-16T02:35:00.000Z","value":105.25},{"time":"2026-09-16T02:40:00.000Z","value":105.47},{"time":"2026-09-16T02:45:00.000Z","value":105.63},{"time":"2026-09-16T02:50:00.000Z","value":105.72},{"time":"2026-09-16T02:55:00.000Z","value":105.72},{"time":"2026-09-16T03:00:00.000Z","value":105.56},{"time":"2026-09-16T03:05:00.000Z","value":105.16},{"time":"2026-09-16T03:10:00.000Z","value":105.09},{"time":"2026-09-16T03:15:00.000Z","value":104.95},{"time":"2026-09-16T03:20:00.000Z","value":105.06},{"time":"2026-09-16T03:25:00.000Z","value":104.95},{"time":"2026-09-16T03:30:00.000Z","value":104.78},{"time":"2026-09-16T03:35:00.000Z","value":104.85},{"time":"2026-09-16T03:40:00.000Z","value":104.94},{"time":"2026-09-16T03:45:00.000Z","value":105.38},{"time":"2026-09-16T03:50:00.000Z","value":105.66},{"time":"2026-09-16T03:55:00.000Z","value":105.75},{"time":"2026-09-16T04:00:00.000Z","value":106.01},{"time":"2026-09-16T04:05:00.000Z","value":105.89},{"time":"2026-09-16T04:10:00.000Z","value":105.69},{"time":"2026-09-16T04:15:00.000Z","value":105.75},{"time":"2026-09-16T04:20:00.000Z","value":105.83},{"time":"2026-09-16T04:25:00.000Z","value":105.69},{"time":"2026-09-16T04:30:00.000Z","value":105.59},{"time":"2026-09-16T04:35:00.000Z","value":105.5},{"time":"2026-09-16T04:40:00.000Z","value":105.38},{"time":"2026-09-16T04:45:00.000Z","value":105.5},{"time":"2026-09-16T04:50:00.000Z","value":105.09},{"time":"2026-09-16T04:55:00.000Z","value":105.06},{"time":"2026-09-16T05:00:00.000Z","value":105.01},{"time":"2026-09-16T05:05:00.000Z","value":104.93},{"time":"2026-09-16T05:10:00.000Z","value":104.81},{"time":"2026-09-16T05:15:00.000Z","value":104.69},{"time":"2026-09-16T05:20:00.000Z","value":104.72},{"time":"2026-09-16T05:25:00.000Z","value":104.84},{"time":"2026-09-16T05:30:00.000Z","value":104.39},{"time":"2026-09-16T05:35:00.000Z","value":104.56},{"time":"2026-09-16T05:40:00.000Z","value":104.85},{"time":"2026-09-16T05:45:00.000Z","value":104.91},{"time":"2026-09-16T05:50:00.000Z","value":104.91},{"time":"2026-09-16T05:55:00.000Z","value":105.13},{"time":"2026-09-16T06:00:00.000Z","value":105.08},{"time":"2026-09-16T06:05:00.000Z","value":104.74},{"time":"2026-09-16T06:10:00.000Z","value":104.44},{"time":"2026-09-16T06:15:00.000Z","value":104.14},{"time":"2026-09-16T06:20:00.000Z","value":104.01},{"time":"2026-09-16T06:25:00.000Z","value":104.12},{"time":"2026-09-16T06:30:00.000Z","value":104.15},{"time":"2026-09-16T06:35:00.000Z","value":104.02},{"time":"2026-09-16T06:40:00.000Z","value":104},{"time":"2026-09-16T06:45:00.000Z","value":104.13},{"time":"2026-09-16T06:50:00.000Z","value":104.44},{"time":"2026-09-16T06:55:00.000Z","value":104.1},{"time":"2026-09-16T07:00:00.000Z","value":103.91},{"time":"2026-09-16T07:05:00.000Z","value":104.21},{"time":"2026-09-16T07:10:00.000Z","value":104.18},{"time":"2026-09-16T07:15:00.000Z","value":104.45},{"time":"2026-09-16T07:20:00.000Z","value":104.31},{"time":"2026-09-16T07:25:00.000Z","value":104.56},{"time":"2026-09-16T07:30:00.000Z","value":104.5},{"time":"2026-09-16T07:35:00.000Z","value":104.53},{"time":"2026-09-16T07:40:00.000Z","value":104.37},{"time":"2026-09-16T07:45:00.000Z","value":104.44},{"time":"2026-09-16T07:50:00.000Z","value":104.52},{"time":"2026-09-16T07:55:00.000Z","value":104.31},{"time":"2026-09-16T08:00:00.000Z","value":104.07},{"time":"2026-09-16T08:05:00.000Z","value":104.12},{"time":"2026-09-16T08:10:00.000Z","value":104.16},{"time":"2026-09-16T08:15:00.000Z","value":104.23},{"time":"2026-09-16T08:20:00.000Z","value":104.35},{"time":"2026-09-16T08:25:00.000Z","value":104.38},{"time":"2026-09-16T08:30:00.000Z","value":104.34},{"time":"2026-09-16T08:35:00.000Z","value":104.32},{"time":"2026-09-16T08:40:00.000Z","value":104.4},{"time":"2026-09-16T08:45:00.000Z","value":104.01},{"time":"2026-09-16T08:50:00.000Z","value":104.28},{"time":"2026-09-16T08:55:00.000Z","value":104.23},{"time":"2026-09-16T09:00:00.000Z","value":104.59},{"time":"2026-09-16T09:05:00.000Z","value":104.53},{"time":"2026-09-16T09:10:00.000Z","value":104.45},{"time":"2026-09-16T09:15:00.000Z","value":104.64},{"time":"2026-09-16T09:20:00.000Z","value":104.61},{"time":"2026-09-16T09:25:00.000Z","value":104.53},{"time":"2026-09-16T09:30:00.000Z","value":104.54},{"time":"2026-09-16T09:35:00.000Z","value":104.69},{"time":"2026-09-16T09:40:00.000Z","value":104.52},{"time":"2026-09-16T09:45:00.000Z","value":104.75},{"time":"2026-09-16T09:50:00.000Z","value":105.03},{"time":"2026-09-16T09:55:00.000Z","value":104.87},{"time":"2026-09-16T10:00:00.000Z","value":105.23},{"time":"2026-09-16T10:05:00.000Z","value":105.55},{"time":"2026-09-16T10:10:00.000Z","value":105.72},{"time":"2026-09-16T10:15:00.000Z","value":105.73},{"time":"2026-09-16T10:20:00.000Z","value":105.67},{"time":"2026-09-16T10:25:00.000Z","value":105.84},{"time":"2026-09-16T10:30:00.000Z","value":105.73},{"time":"2026-09-16T10:35:00.000Z","value":105.38},{"time":"2026-09-16T10:40:00.000Z","value":105.22},{"time":"2026-09-16T10:45:00.000Z","value":105.03},{"time":"2026-09-16T10:50:00.000Z","value":104.96},{"time":"2026-09-16T10:55:00.000Z","value":104.8},{"time":"2026-09-16T11:00:00.000Z","value":104.67},{"time":"2026-09-16T11:05:00.000Z","value":105.05},{"time":"2026-09-16T11:10:00.000Z","value":104.98},{"time":"2026-09-16T11:15:00.000Z","value":105.3},{"time":"2026-09-16T11:20:00.000Z","value":105.23},{"time":"2026-09-16T11:25:00.000Z","value":105.65},{"time":"2026-09-16T11:30:00.000Z","value":105.54},{"time":"2026-09-16T11:35:00.000Z","value":104.98},{"time":"2026-09-16T11:40:00.000Z","value":104.72},{"time":"2026-09-16T11:45:00.000Z","value":104.59},{"time":"2026-09-16T11:50:00.000Z","value":104.28},{"time":"2026-09-16T11:55:00.000Z","value":104.03},{"time":"2026-09-16T12:00:00.000Z","value":104.41},{"time":"2026-09-16T12:05:00.000Z","value":104.22},{"time":"2026-09-16T12:10:00.000Z","value":104.26},{"time":"2026-09-16T12:15:00.000Z","value":104.52},{"time":"2026-09-16T12:20:00.000Z","value":104.58},{"time":"2026-09-16T12:25:00.000Z","value":104.42},{"time":"2026-09-16T12:30:00.000Z","value":104.47},{"time":"2026-09-16T12:35:00.000Z","value":104.34},{"time":"2026-09-16T12:40:00.000Z","value":104.27},{"time":"2026-09-16T12:45:00.000Z","value":104.28},{"time":"2026-09-16T12:50:00.000Z","value":104.3},{"time":"2026-09-16T12:55:00.000Z","value":104.32},{"time":"2026-09-16T13:00:00.000Z","value":103.92},{"time":"2026-09-16T13:05:00.000Z","value":104.14},{"time":"2026-09-16T13:10:00.000Z","value":104.34},{"time":"2026-09-16T13:15:00.000Z","value":104.48},{"time":"2026-09-16T13:20:00.000Z","value":104.67},{"time":"2026-09-16T13:25:00.000Z","value":104.63},{"time":"2026-09-16T13:30:00.000Z","value":104.51},{"time":"2026-09-16T13:35:00.000Z","value":104.25},{"time":"2026-09-16T13:40:00.000Z","value":104.19},{"time":"2026-09-16T13:45:00.000Z","value":104.31},{"time":"2026-09-16T13:50:00.000Z","value":104.41},{"time":"2026-09-16T13:55:00.000Z","value":104.37},{"time":"2026-09-16T14:00:00.000Z","value":104.41},{"time":"2026-09-16T14:05:00.000Z","value":104.48},{"time":"2026-09-16T14:10:00.000Z","value":104.53},{"time":"2026-09-16T14:15:00.000Z","value":104.36},{"time":"2026-09-16T14:50:00.000Z","value":104.38},{"time":"2026-09-16T16:20:00.000Z","value":104.66},{"time":"2026-09-16T16:55:00.000Z","value":104.78},{"time":"2026-09-16T17:00:00.000Z","value":105.63},{"time":"2026-09-16T17:05:00.000Z","value":105.87},{"time":"2026-09-16T17:10:00.000Z","value":106.21},{"time":"2026-09-16T17:15:00.000Z","value":106.26},{"time":"2026-09-16T17:20:00.000Z","value":106.52},{"time":"2026-09-16T17:25:00.000Z","value":106.64},{"time":"2026-09-16T17:30:00.000Z","value":106.64},{"time":"2026-09-16T17:35:00.000Z","value":106.3},{"time":"2026-09-16T17:40:00.000Z","value":106.65},{"time":"2026-09-16T17:45:00.000Z","value":106.49},{"time":"2026-09-16T17:50:00.000Z","value":106.5},{"time":"2026-09-16T17:55:00.000Z","value":106.2},{"time":"2026-09-16T18:00:00.000Z","value":106.35},{"time":"2026-09-16T18:05:00.000Z","value":106.2},{"time":"2026-09-16T18:10:00.000Z","value":106.3},{"time":"2026-09-16T18:15:00.000Z","value":106.19},{"time":"2026-09-16T18:20:00.000Z","value":106.22},{"time":"2026-09-16T18:25:00.000Z","value":105.82},{"time":"2026-09-16T18:30:00.000Z","value":105.93},{"time":"2026-09-16T18:35:00.000Z","value":105.66},{"time":"2026-09-16T18:40:00.000Z","value":105.84},{"time":"2026-09-16T18:45:00.000Z","value":105.69},{"time":"2026-09-16T18:50:00.000Z","value":105.79},{"time":"2026-09-16T18:55:00.000Z","value":105.71},{"time":"2026-09-16T19:00:00.000Z","value":105.6},{"time":"2026-09-16T19:05:00.000Z","value":105.6},{"time":"2026-09-16T19:10:00.000Z","value":105.44},{"time":"2026-09-16T19:15:00.000Z","value":105.58},{"time":"2026-09-16T19:20:00.000Z","value":105.48},{"time":"2026-09-16T19:25:00.000Z","value":105.75},{"time":"2026-09-16T19:30:00.000Z","value":106.26},{"time":"2026-09-16T19:35:00.000Z","value":106.28},{"time":"2026-09-16T19:40:00.000Z","value":106.34},{"time":"2026-09-16T19:45:00.000Z","value":106.3},{"time":"2026-09-16T19:50:00.000Z","value":106.41},{"time":"2026-09-16T19:55:00.000Z","value":106.45},{"time":"2026-09-16T20:00:00.000Z","value":106.34},{"time":"2026-09-16T20:05:00.000Z","value":106.12},{"time":"2026-09-16T20:10:00.000Z","value":106.39},{"time":"2026-09-16T20:15:00.000Z","value":106.22},{"time":"2026-09-16T20:20:00.000Z","value":106.28},{"time":"2026-09-16T20:25:00.000Z","value":106.33},{"time":"2026-09-16T20:30:00.000Z","value":106.21},{"time":"2026-09-16T20:35:00.000Z","value":106.44},{"time":"2026-09-16T20:40:00.000Z","value":106.49},{"time":"2026-09-16T20:45:00.000Z","value":106.06},{"time":"2026-09-16T20:50:00.000Z","value":105.84},{"time":"2026-09-16T20:55:00.000Z","value":105.95},{"time":"2026-09-16T21:00:00.000Z","value":105.97},{"time":"2026-09-16T21:05:00.000Z","value":106.11},{"time":"2026-09-16T21:10:00.000Z","value":106.25},{"time":"2026-09-16T21:15:00.000Z","value":105.88},{"time":"2026-09-16T21:20:00.000Z","value":105.84},{"time":"2026-09-16T21:25:00.000Z","value":105.82},{"time":"2026-09-16T21:30:00.000Z","value":105.47},{"time":"2026-09-16T21:35:00.000Z","value":105.39},{"time":"2026-09-16T21:40:00.000Z","value":105.35},{"time":"2026-09-16T21:45:00.000Z","value":105.18},{"time":"2026-09-16T21:50:00.000Z","value":104.82},{"time":"2026-09-16T21:55:00.000Z","value":105.09},{"time":"2026-09-16T22:00:00.000Z","value":104.68},{"time":"2026-09-16T22:05:00.000Z","value":104.56},{"time":"2026-09-16T22:10:00.000Z","value":104.43},{"time":"2026-09-16T22:15:00.000Z","value":104.4},{"time":"2026-09-16T22:20:00.000Z","value":104.34},{"time":"2026-09-16T22:25:00.000Z","value":104.13}]},{"ticker":"CUTL","name":"Pope's Head Cutlery","sector":"Tools","influence":"Swords, axes, pickaxes, shovels, hoes & shears","price":93.09,"bid":93.08,"ask":93.36,"spread":0.28,"fairValue":93.19,"trades":16,"open":94.06,"previousClose":94.19,"change":-1.1,"changePercent":-1.17,"volume":126728,"high":94.52,"low":92.48,"history":[{"time":"2026-09-15T22:25:00.000Z","value":93.67},{"time":"2026-09-15T22:30:00.000Z","value":93.63},{"time":"2026-09-15T22:35:00.000Z","value":93.63},{"time":"2026-09-15T22:40:00.000Z","value":93.69},{"time":"2026-09-15T22:45:00.000Z","value":93.79},{"time":"2026-09-15T22:50:00.000Z","value":93.58},{"time":"2026-09-15T22:55:00.000Z","value":93.63},{"time":"2026-09-15T23:00:00.000Z","value":93.53},{"time":"2026-09-15T23:05:00.000Z","value":93.57},{"time":"2026-09-15T23:10:00.000Z","value":93.5},{"time":"2026-09-15T23:15:00.000Z","value":93.32},{"time":"2026-09-15T23:20:00.000Z","value":93.16},{"time":"2026-09-15T23:25:00.000Z","value":93.02},{"time":"2026-09-15T23:30:00.000Z","value":93.03},{"time":"2026-09-15T23:35:00.000Z","value":92.85},{"time":"2026-09-15T23:40:00.000Z","value":92.96},{"time":"2026-09-15T23:45:00.000Z","value":92.83},{"time":"2026-09-15T23:50:00.000Z","value":92.78},{"time":"2026-09-15T23:55:00.000Z","value":92.91},{"time":"2026-09-16T00:00:00.000Z","value":93.01},{"time":"2026-09-16T00:05:00.000Z","value":93.06},{"time":"2026-09-16T00:10:00.000Z","value":93.16},{"time":"2026-09-16T00:15:00.000Z","value":93.27},{"time":"2026-09-16T00:20:00.000Z","value":93.44},{"time":"2026-09-16T00:25:00.000Z","value":93.6},{"time":"2026-09-16T00:30:00.000Z","value":93.72},{"time":"2026-09-16T00:35:00.000Z","value":93.74},{"time":"2026-09-16T00:40:00.000Z","value":93.61},{"time":"2026-09-16T00:45:00.000Z","value":93.54},{"time":"2026-09-16T00:50:00.000Z","value":93.78},{"time":"2026-09-16T00:55:00.000Z","value":93.82},{"time":"2026-09-16T01:00:00.000Z","value":93.77},{"time":"2026-09-16T01:05:00.000Z","value":93.63},{"time":"2026-09-16T01:10:00.000Z","value":93.33},{"time":"2026-09-16T01:15:00.000Z","value":93.33},{"time":"2026-09-16T01:20:00.000Z","value":93.16},{"time":"2026-09-16T01:25:00.000Z","value":93.19},{"time":"2026-09-16T01:30:00.000Z","value":93.17},{"time":"2026-09-16T01:35:00.000Z","value":93.18},{"time":"2026-09-16T01:40:00.000Z","value":93.23},{"time":"2026-09-16T01:45:00.000Z","value":93.32},{"time":"2026-09-16T01:50:00.000Z","value":93.48},{"time":"2026-09-16T01:55:00.000Z","value":93.41},{"time":"2026-09-16T02:00:00.000Z","value":93.45},{"time":"2026-09-16T02:05:00.000Z","value":93.38},{"time":"2026-09-16T02:10:00.000Z","value":93.44},{"time":"2026-09-16T02:15:00.000Z","value":93.41},{"time":"2026-09-16T02:20:00.000Z","value":93.34},{"time":"2026-09-16T02:25:00.000Z","value":93.39},{"time":"2026-09-16T02:30:00.000Z","value":93.38},{"time":"2026-09-16T02:35:00.000Z","value":93.44},{"time":"2026-09-16T02:40:00.000Z","value":93.36},{"time":"2026-09-16T02:45:00.000Z","value":93.45},{"time":"2026-09-16T02:50:00.000Z","value":93.52},{"time":"2026-09-16T02:55:00.000Z","value":93.5},{"time":"2026-09-16T03:00:00.000Z","value":93.53},{"time":"2026-09-16T03:05:00.000Z","value":93.78},{"time":"2026-09-16T03:10:00.000Z","value":93.92},{"time":"2026-09-16T03:15:00.000Z","value":93.88},{"time":"2026-09-16T03:20:00.000Z","value":94.06},{"time":"2026-09-16T03:25:00.000Z","value":94.15},{"time":"2026-09-16T03:30:00.000Z","value":94.19},{"time":"2026-09-16T03:35:00.000Z","value":94.15},{"time":"2026-09-16T03:40:00.000Z","value":94.11},{"time":"2026-09-16T03:45:00.000Z","value":94.12},{"time":"2026-09-16T03:50:00.000Z","value":94.28},{"time":"2026-09-16T03:55:00.000Z","value":94.19},{"time":"2026-09-16T04:00:00.000Z","value":94.06},{"time":"2026-09-16T04:05:00.000Z","value":94.02},{"time":"2026-09-16T04:10:00.000Z","value":94.09},{"time":"2026-09-16T04:15:00.000Z","value":94.05},{"time":"2026-09-16T04:20:00.000Z","value":94.3},{"time":"2026-09-16T04:25:00.000Z","value":94.38},{"time":"2026-09-16T04:30:00.000Z","value":94.23},{"time":"2026-09-16T04:35:00.000Z","value":94.34},{"time":"2026-09-16T04:40:00.000Z","value":94.28},{"time":"2026-09-16T04:45:00.000Z","value":94.42},{"time":"2026-09-16T04:50:00.000Z","value":94.28},{"time":"2026-09-16T04:55:00.000Z","value":94.28},{"time":"2026-09-16T05:00:00.000Z","value":94.28},{"time":"2026-09-16T05:05:00.000Z","value":94.31},{"time":"2026-09-16T05:10:00.000Z","value":94.15},{"time":"2026-09-16T05:15:00.000Z","value":93.81},{"time":"2026-09-16T05:20:00.000Z","value":93.72},{"time":"2026-09-16T05:25:00.000Z","value":93.52},{"time":"2026-09-16T05:30:00.000Z","value":93.37},{"time":"2026-09-16T05:35:00.000Z","value":93.39},{"time":"2026-09-16T05:40:00.000Z","value":93.59},{"time":"2026-09-16T05:45:00.000Z","value":93.59},{"time":"2026-09-16T05:50:00.000Z","value":93.78},{"time":"2026-09-16T05:55:00.000Z","value":93.77},{"time":"2026-09-16T06:00:00.000Z","value":93.72},{"time":"2026-09-16T06:05:00.000Z","value":93.76},{"time":"2026-09-16T06:10:00.000Z","value":93.98},{"time":"2026-09-16T06:15:00.000Z","value":93.8},{"time":"2026-09-16T06:20:00.000Z","value":93.73},{"time":"2026-09-16T06:25:00.000Z","value":93.6},{"time":"2026-09-16T06:30:00.000Z","value":93.52},{"time":"2026-09-16T06:35:00.000Z","value":93.61},{"time":"2026-09-16T06:40:00.000Z","value":93.44},{"time":"2026-09-16T06:45:00.000Z","value":93.37},{"time":"2026-09-16T06:50:00.000Z","value":93.22},{"time":"2026-09-16T06:55:00.000Z","value":93.03},{"time":"2026-09-16T07:00:00.000Z","value":93.19},{"time":"2026-09-16T07:05:00.000Z","value":93.11},{"time":"2026-09-16T07:10:00.000Z","value":92.97},{"time":"2026-09-16T07:15:00.000Z","value":93},{"time":"2026-09-16T07:20:00.000Z","value":93},{"time":"2026-09-16T07:25:00.000Z","value":93.05},{"time":"2026-09-16T07:30:00.000Z","value":92.88},{"time":"2026-09-16T07:35:00.000Z","value":92.78},{"time":"2026-09-16T07:40:00.000Z","value":92.83},{"time":"2026-09-16T07:45:00.000Z","value":92.79},{"time":"2026-09-16T07:50:00.000Z","value":92.75},{"time":"2026-09-16T07:55:00.000Z","value":92.72},{"time":"2026-09-16T08:00:00.000Z","value":92.72},{"time":"2026-09-16T08:05:00.000Z","value":92.69},{"time":"2026-09-16T08:10:00.000Z","value":92.73},{"time":"2026-09-16T08:15:00.000Z","value":92.65},{"time":"2026-09-16T08:20:00.000Z","value":92.59},{"time":"2026-09-16T08:25:00.000Z","value":92.69},{"time":"2026-09-16T08:30:00.000Z","value":92.61},{"time":"2026-09-16T08:35:00.000Z","value":92.76},{"time":"2026-09-16T08:40:00.000Z","value":92.78},{"time":"2026-09-16T08:45:00.000Z","value":92.72},{"time":"2026-09-16T08:50:00.000Z","value":92.88},{"time":"2026-09-16T08:55:00.000Z","value":93.1},{"time":"2026-09-16T09:00:00.000Z","value":93.34},{"time":"2026-09-16T09:05:00.000Z","value":93.32},{"time":"2026-09-16T09:10:00.000Z","value":93.3},{"time":"2026-09-16T09:15:00.000Z","value":93.23},{"time":"2026-09-16T09:20:00.000Z","value":93.08},{"time":"2026-09-16T09:25:00.000Z","value":93.04},{"time":"2026-09-16T09:30:00.000Z","value":93.2},{"time":"2026-09-16T09:35:00.000Z","value":93.11},{"time":"2026-09-16T09:40:00.000Z","value":93},{"time":"2026-09-16T09:45:00.000Z","value":92.99},{"time":"2026-09-16T09:50:00.000Z","value":93},{"time":"2026-09-16T09:55:00.000Z","value":93},{"time":"2026-09-16T10:00:00.000Z","value":92.85},{"time":"2026-09-16T10:05:00.000Z","value":92.84},{"time":"2026-09-16T10:10:00.000Z","value":92.91},{"time":"2026-09-16T10:15:00.000Z","value":92.93},{"time":"2026-09-16T10:20:00.000Z","value":92.9},{"time":"2026-09-16T10:25:00.000Z","value":92.72},{"time":"2026-09-16T10:30:00.000Z","value":92.68},{"time":"2026-09-16T10:35:00.000Z","value":92.88},{"time":"2026-09-16T10:40:00.000Z","value":92.83},{"time":"2026-09-16T10:45:00.000Z","value":93.02},{"time":"2026-09-16T10:50:00.000Z","value":93.01},{"time":"2026-09-16T10:55:00.000Z","value":93.09},{"time":"2026-09-16T11:00:00.000Z","value":93.16},{"time":"2026-09-16T11:05:00.000Z","value":93.07},{"time":"2026-09-16T11:10:00.000Z","value":92.86},{"time":"2026-09-16T11:15:00.000Z","value":92.91},{"time":"2026-09-16T11:20:00.000Z","value":92.94},{"time":"2026-09-16T11:25:00.000Z","value":92.92},{"time":"2026-09-16T11:30:00.000Z","value":92.87},{"time":"2026-09-16T11:35:00.000Z","value":92.79},{"time":"2026-09-16T11:40:00.000Z","value":92.74},{"time":"2026-09-16T11:45:00.000Z","value":92.7},{"time":"2026-09-16T11:50:00.000Z","value":92.73},{"time":"2026-09-16T11:55:00.000Z","value":92.69},{"time":"2026-09-16T12:00:00.000Z","value":92.7},{"time":"2026-09-16T12:05:00.000Z","value":93},{"time":"2026-09-16T12:10:00.000Z","value":92.96},{"time":"2026-09-16T12:15:00.000Z","value":93.06},{"time":"2026-09-16T12:20:00.000Z","value":93.15},{"time":"2026-09-16T12:25:00.000Z","value":93.4},{"time":"2026-09-16T12:30:00.000Z","value":93.44},{"time":"2026-09-16T12:35:00.000Z","value":93.34},{"time":"2026-09-16T12:40:00.000Z","value":93.33},{"time":"2026-09-16T12:45:00.000Z","value":93.31},{"time":"2026-09-16T12:50:00.000Z","value":93.31},{"time":"2026-09-16T12:55:00.000Z","value":93.34},{"time":"2026-09-16T13:00:00.000Z","value":93.47},{"time":"2026-09-16T13:05:00.000Z","value":93.44},{"time":"2026-09-16T13:10:00.000Z","value":93.23},{"time":"2026-09-16T13:15:00.000Z","value":93.16},{"time":"2026-09-16T13:20:00.000Z","value":92.91},{"time":"2026-09-16T13:25:00.000Z","value":93},{"time":"2026-09-16T13:30:00.000Z","value":92.82},{"time":"2026-09-16T13:35:00.000Z","value":92.81},{"time":"2026-09-16T13:40:00.000Z","value":93.07},{"time":"2026-09-16T13:45:00.000Z","value":92.86},{"time":"2026-09-16T13:50:00.000Z","value":92.92},{"time":"2026-09-16T13:55:00.000Z","value":92.89},{"time":"2026-09-16T14:00:00.000Z","value":92.94},{"time":"2026-09-16T14:05:00.000Z","value":93.09},{"time":"2026-09-16T14:10:00.000Z","value":93.13},{"time":"2026-09-16T14:15:00.000Z","value":93.22},{"time":"2026-09-16T14:50:00.000Z","value":93.63},{"time":"2026-09-16T16:20:00.000Z","value":93.89},{"time":"2026-09-16T16:55:00.000Z","value":93.53},{"time":"2026-09-16T17:00:00.000Z","value":93.4},{"time":"2026-09-16T17:05:00.000Z","value":93.31},{"time":"2026-09-16T17:10:00.000Z","value":93.25},{"time":"2026-09-16T17:15:00.000Z","value":93.23},{"time":"2026-09-16T17:20:00.000Z","value":93.31},{"time":"2026-09-16T17:25:00.000Z","value":93.36},{"time":"2026-09-16T17:30:00.000Z","value":93.44},{"time":"2026-09-16T17:35:00.000Z","value":93.52},{"time":"2026-09-16T17:40:00.000Z","value":93.78},{"time":"2026-09-16T17:45:00.000Z","value":94.24},{"time":"2026-09-16T17:50:00.000Z","value":94.31},{"time":"2026-09-16T17:55:00.000Z","value":94.19},{"time":"2026-09-16T18:00:00.000Z","value":94.07},{"time":"2026-09-16T18:05:00.000Z","value":94.03},{"time":"2026-09-16T18:10:00.000Z","value":94.02},{"time":"2026-09-16T18:15:00.000Z","value":93.96},{"time":"2026-09-16T18:20:00.000Z","value":93.72},{"time":"2026-09-16T18:25:00.000Z","value":93.31},{"time":"2026-09-16T18:30:00.000Z","value":93.25},{"time":"2026-09-16T18:35:00.000Z","value":93.25},{"time":"2026-09-16T18:40:00.000Z","value":93.36},{"time":"2026-09-16T18:45:00.000Z","value":93.22},{"time":"2026-09-16T18:50:00.000Z","value":93.48},{"time":"2026-09-16T18:55:00.000Z","value":93.48},{"time":"2026-09-16T19:00:00.000Z","value":93.31},{"time":"2026-09-16T19:05:00.000Z","value":93.24},{"time":"2026-09-16T19:10:00.000Z","value":93.14},{"time":"2026-09-16T19:15:00.000Z","value":93.29},{"time":"2026-09-16T19:20:00.000Z","value":93.04},{"time":"2026-09-16T19:25:00.000Z","value":93.07},{"time":"2026-09-16T19:30:00.000Z","value":93.16},{"time":"2026-09-16T19:35:00.000Z","value":93.22},{"time":"2026-09-16T19:40:00.000Z","value":93.3},{"time":"2026-09-16T19:45:00.000Z","value":93.34},{"time":"2026-09-16T19:50:00.000Z","value":93.35},{"time":"2026-09-16T19:55:00.000Z","value":93.5},{"time":"2026-09-16T20:00:00.000Z","value":93.78},{"time":"2026-09-16T20:05:00.000Z","value":93.81},{"time":"2026-09-16T20:10:00.000Z","value":93.91},{"time":"2026-09-16T20:15:00.000Z","value":94.04},{"time":"2026-09-16T20:20:00.000Z","value":93.76},{"time":"2026-09-16T20:25:00.000Z","value":93.88},{"time":"2026-09-16T20:30:00.000Z","value":93.69},{"time":"2026-09-16T20:35:00.000Z","value":93.71},{"time":"2026-09-16T20:40:00.000Z","value":94},{"time":"2026-09-16T20:45:00.000Z","value":94.06},{"time":"2026-09-16T20:50:00.000Z","value":94.22},{"time":"2026-09-16T20:55:00.000Z","value":94.13},{"time":"2026-09-16T21:00:00.000Z","value":94.06},{"time":"2026-09-16T21:05:00.000Z","value":93.89},{"time":"2026-09-16T21:10:00.000Z","value":93.87},{"time":"2026-09-16T21:15:00.000Z","value":94.09},{"time":"2026-09-16T21:20:00.000Z","value":93.94},{"time":"2026-09-16T21:25:00.000Z","value":93.85},{"time":"2026-09-16T21:30:00.000Z","value":93.85},{"time":"2026-09-16T21:35:00.000Z","value":93.58},{"time":"2026-09-16T21:40:00.000Z","value":93.72},{"time":"2026-09-16T21:45:00.000Z","value":93.67},{"time":"2026-09-16T21:50:00.000Z","value":93.57},{"time":"2026-09-16T21:55:00.000Z","value":93.42},{"time":"2026-09-16T22:00:00.000Z","value":93.36},{"time":"2026-09-16T22:05:00.000Z","value":93.32},{"time":"2026-09-16T22:10:00.000Z","value":93.33},{"time":"2026-09-16T22:15:00.000Z","value":93.27},{"time":"2026-09-16T22:20:00.000Z","value":93.19},{"time":"2026-09-16T22:25:00.000Z","value":93.09}]},{"ticker":"DYER","name":"Walbrook Dye House","sector":"Colour","influence":"Dyes, coloured wool, banners, carpets & glazed terracotta","price":72.8,"bid":72.73,"ask":72.81,"spread":0.08,"fairValue":72.63,"trades":16,"open":72.45,"previousClose":72.59,"change":0.21,"changePercent":0.29,"volume":94478,"high":73.69,"low":71.85,"history":[{"time":"2026-09-15T22:25:00.000Z","value":72.31},{"time":"2026-09-15T22:30:00.000Z","value":72.17},{"time":"2026-09-15T22:35:00.000Z","value":72.06},{"time":"2026-09-15T22:40:00.000Z","value":71.97},{"time":"2026-09-15T22:45:00.000Z","value":71.84},{"time":"2026-09-15T22:50:00.000Z","value":71.93},{"time":"2026-09-15T22:55:00.000Z","value":71.95},{"time":"2026-09-15T23:00:00.000Z","value":72.07},{"time":"2026-09-15T23:05:00.000Z","value":71.99},{"time":"2026-09-15T23:10:00.000Z","value":72.02},{"time":"2026-09-15T23:15:00.000Z","value":72.02},{"time":"2026-09-15T23:20:00.000Z","value":72.09},{"time":"2026-09-15T23:25:00.000Z","value":72.22},{"time":"2026-09-15T23:30:00.000Z","value":72.37},{"time":"2026-09-15T23:35:00.000Z","value":72.34},{"time":"2026-09-15T23:40:00.000Z","value":72.5},{"time":"2026-09-15T23:45:00.000Z","value":72.09},{"time":"2026-09-15T23:50:00.000Z","value":72.14},{"time":"2026-09-15T23:55:00.000Z","value":72.22},{"time":"2026-09-16T00:00:00.000Z","value":72.42},{"time":"2026-09-16T00:05:00.000Z","value":72.51},{"time":"2026-09-16T00:10:00.000Z","value":72.54},{"time":"2026-09-16T00:15:00.000Z","value":72.37},{"time":"2026-09-16T00:20:00.000Z","value":72.27},{"time":"2026-09-16T00:25:00.000Z","value":72.38},{"time":"2026-09-16T00:30:00.000Z","value":72.19},{"time":"2026-09-16T00:35:00.000Z","value":72.19},{"time":"2026-09-16T00:40:00.000Z","value":72.36},{"time":"2026-09-16T00:45:00.000Z","value":72.53},{"time":"2026-09-16T00:50:00.000Z","value":72.72},{"time":"2026-09-16T00:55:00.000Z","value":72.69},{"time":"2026-09-16T01:00:00.000Z","value":72.78},{"time":"2026-09-16T01:05:00.000Z","value":72.78},{"time":"2026-09-16T01:10:00.000Z","value":72.91},{"time":"2026-09-16T01:15:00.000Z","value":72.8},{"time":"2026-09-16T01:20:00.000Z","value":72.71},{"time":"2026-09-16T01:25:00.000Z","value":73.06},{"time":"2026-09-16T01:30:00.000Z","value":73.07},{"time":"2026-09-16T01:35:00.000Z","value":73.04},{"time":"2026-09-16T01:40:00.000Z","value":72.92},{"time":"2026-09-16T01:45:00.000Z","value":72.81},{"time":"2026-09-16T01:50:00.000Z","value":72.74},{"time":"2026-09-16T01:55:00.000Z","value":72.7},{"time":"2026-09-16T02:00:00.000Z","value":72.65},{"time":"2026-09-16T02:05:00.000Z","value":72.69},{"time":"2026-09-16T02:10:00.000Z","value":72.85},{"time":"2026-09-16T02:15:00.000Z","value":72.81},{"time":"2026-09-16T02:20:00.000Z","value":72.79},{"time":"2026-09-16T02:25:00.000Z","value":72.78},{"time":"2026-09-16T02:30:00.000Z","value":72.94},{"time":"2026-09-16T02:35:00.000Z","value":72.96},{"time":"2026-09-16T02:40:00.000Z","value":72.9},{"time":"2026-09-16T02:45:00.000Z","value":72.92},{"time":"2026-09-16T02:50:00.000Z","value":73.03},{"time":"2026-09-16T02:55:00.000Z","value":73.09},{"time":"2026-09-16T03:00:00.000Z","value":73.02},{"time":"2026-09-16T03:05:00.000Z","value":72.97},{"time":"2026-09-16T03:10:00.000Z","value":73.01},{"time":"2026-09-16T03:15:00.000Z","value":73},{"time":"2026-09-16T03:20:00.000Z","value":72.87},{"time":"2026-09-16T03:25:00.000Z","value":72.89},{"time":"2026-09-16T03:30:00.000Z","value":72.83},{"time":"2026-09-16T03:35:00.000Z","value":72.82},{"time":"2026-09-16T03:40:00.000Z","value":72.67},{"time":"2026-09-16T03:45:00.000Z","value":72.55},{"time":"2026-09-16T03:50:00.000Z","value":72.65},{"time":"2026-09-16T03:55:00.000Z","value":72.59},{"time":"2026-09-16T04:00:00.000Z","value":72.45},{"time":"2026-09-16T04:05:00.000Z","value":72.71},{"time":"2026-09-16T04:10:00.000Z","value":72.74},{"time":"2026-09-16T04:15:00.000Z","value":73},{"time":"2026-09-16T04:20:00.000Z","value":73.13},{"time":"2026-09-16T04:25:00.000Z","value":73.2},{"time":"2026-09-16T04:30:00.000Z","value":73.02},{"time":"2026-09-16T04:35:00.000Z","value":73},{"time":"2026-09-16T04:40:00.000Z","value":73.06},{"time":"2026-09-16T04:45:00.000Z","value":73},{"time":"2026-09-16T04:50:00.000Z","value":73.06},{"time":"2026-09-16T04:55:00.000Z","value":72.93},{"time":"2026-09-16T05:00:00.000Z","value":72.84},{"time":"2026-09-16T05:05:00.000Z","value":72.94},{"time":"2026-09-16T05:10:00.000Z","value":72.85},{"time":"2026-09-16T05:15:00.000Z","value":72.78},{"time":"2026-09-16T05:20:00.000Z","value":72.72},{"time":"2026-09-16T05:25:00.000Z","value":72.73},{"time":"2026-09-16T05:30:00.000Z","value":72.87},{"time":"2026-09-16T05:35:00.000Z","value":72.9},{"time":"2026-09-16T05:40:00.000Z","value":72.96},{"time":"2026-09-16T05:45:00.000Z","value":72.9},{"time":"2026-09-16T05:50:00.000Z","value":73},{"time":"2026-09-16T05:55:00.000Z","value":73.19},{"time":"2026-09-16T06:00:00.000Z","value":73.18},{"time":"2026-09-16T06:05:00.000Z","value":73.1},{"time":"2026-09-16T06:10:00.000Z","value":73.03},{"time":"2026-09-16T06:15:00.000Z","value":72.93},{"time":"2026-09-16T06:20:00.000Z","value":72.75},{"time":"2026-09-16T06:25:00.000Z","value":72.73},{"time":"2026-09-16T06:30:00.000Z","value":72.72},{"time":"2026-09-16T06:35:00.000Z","value":72.65},{"time":"2026-09-16T06:40:00.000Z","value":72.5},{"time":"2026-09-16T06:45:00.000Z","value":72.43},{"time":"2026-09-16T06:50:00.000Z","value":72.33},{"time":"2026-09-16T06:55:00.000Z","value":72.12},{"time":"2026-09-16T07:00:00.000Z","value":72.19},{"time":"2026-09-16T07:05:00.000Z","value":72.28},{"time":"2026-09-16T07:10:00.000Z","value":72.66},{"time":"2026-09-16T07:15:00.000Z","value":72.5},{"time":"2026-09-16T07:20:00.000Z","value":72.52},{"time":"2026-09-16T07:25:00.000Z","value":72.65},{"time":"2026-09-16T07:30:00.000Z","value":72.77},{"time":"2026-09-16T07:35:00.000Z","value":72.84},{"time":"2026-09-16T07:40:00.000Z","value":72.87},{"time":"2026-09-16T07:45:00.000Z","value":72.79},{"time":"2026-09-16T07:50:00.000Z","value":72.7},{"time":"2026-09-16T07:55:00.000Z","value":72.56},{"time":"2026-09-16T08:00:00.000Z","value":72.38},{"time":"2026-09-16T08:05:00.000Z","value":72.43},{"time":"2026-09-16T08:10:00.000Z","value":72.47},{"time":"2026-09-16T08:15:00.000Z","value":72.33},{"time":"2026-09-16T08:20:00.000Z","value":72.31},{"time":"2026-09-16T08:25:00.000Z","value":72.44},{"time":"2026-09-16T08:30:00.000Z","value":72.47},{"time":"2026-09-16T08:35:00.000Z","value":72.42},{"time":"2026-09-16T08:40:00.000Z","value":72.48},{"time":"2026-09-16T08:45:00.000Z","value":72.66},{"time":"2026-09-16T08:50:00.000Z","value":72.53},{"time":"2026-09-16T08:55:00.000Z","value":72.62},{"time":"2026-09-16T09:00:00.000Z","value":72.53},{"time":"2026-09-16T09:05:00.000Z","value":72.6},{"time":"2026-09-16T09:10:00.000Z","value":72.48},{"time":"2026-09-16T09:15:00.000Z","value":72.45},{"time":"2026-09-16T09:20:00.000Z","value":72.29},{"time":"2026-09-16T09:25:00.000Z","value":72.13},{"time":"2026-09-16T09:30:00.000Z","value":72.15},{"time":"2026-09-16T09:35:00.000Z","value":72.14},{"time":"2026-09-16T09:40:00.000Z","value":72.15},{"time":"2026-09-16T09:45:00.000Z","value":72.09},{"time":"2026-09-16T09:50:00.000Z","value":72.07},{"time":"2026-09-16T09:55:00.000Z","value":72.05},{"time":"2026-09-16T10:00:00.000Z","value":72.1},{"time":"2026-09-16T10:05:00.000Z","value":72.29},{"time":"2026-09-16T10:10:00.000Z","value":72.33},{"time":"2026-09-16T10:15:00.000Z","value":72.55},{"time":"2026-09-16T10:20:00.000Z","value":72.69},{"time":"2026-09-16T10:25:00.000Z","value":72.75},{"time":"2026-09-16T10:30:00.000Z","value":72.78},{"time":"2026-09-16T10:35:00.000Z","value":72.78},{"time":"2026-09-16T10:40:00.000Z","value":72.77},{"time":"2026-09-16T10:45:00.000Z","value":72.85},{"time":"2026-09-16T10:50:00.000Z","value":72.8},{"time":"2026-09-16T10:55:00.000Z","value":72.74},{"time":"2026-09-16T11:00:00.000Z","value":72.69},{"time":"2026-09-16T11:05:00.000Z","value":72.56},{"time":"2026-09-16T11:10:00.000Z","value":72.34},{"time":"2026-09-16T11:15:00.000Z","value":72.28},{"time":"2026-09-16T11:20:00.000Z","value":72.22},{"time":"2026-09-16T11:25:00.000Z","value":72.19},{"time":"2026-09-16T11:30:00.000Z","value":72.25},{"time":"2026-09-16T11:35:00.000Z","value":72.19},{"time":"2026-09-16T11:40:00.000Z","value":72.32},{"time":"2026-09-16T11:45:00.000Z","value":72.28},{"time":"2026-09-16T11:50:00.000Z","value":72.38},{"time":"2026-09-16T11:55:00.000Z","value":72.44},{"time":"2026-09-16T12:00:00.000Z","value":72.39},{"time":"2026-09-16T12:05:00.000Z","value":72.28},{"time":"2026-09-16T12:10:00.000Z","value":72.53},{"time":"2026-09-16T12:15:00.000Z","value":72.64},{"time":"2026-09-16T12:20:00.000Z","value":72.9},{"time":"2026-09-16T12:25:00.000Z","value":72.83},{"time":"2026-09-16T12:30:00.000Z","value":72.73},{"time":"2026-09-16T12:35:00.000Z","value":72.68},{"time":"2026-09-16T12:40:00.000Z","value":72.63},{"time":"2026-09-16T12:45:00.000Z","value":72.59},{"time":"2026-09-16T12:50:00.000Z","value":72.59},{"time":"2026-09-16T12:55:00.000Z","value":72.31},{"time":"2026-09-16T13:00:00.000Z","value":72.35},{"time":"2026-09-16T13:05:00.000Z","value":72.4},{"time":"2026-09-16T13:10:00.000Z","value":72.56},{"time":"2026-09-16T13:15:00.000Z","value":72.42},{"time":"2026-09-16T13:20:00.000Z","value":72.39},{"time":"2026-09-16T13:25:00.000Z","value":72.43},{"time":"2026-09-16T13:30:00.000Z","value":72.52},{"time":"2026-09-16T13:35:00.000Z","value":72.53},{"time":"2026-09-16T13:40:00.000Z","value":72.49},{"time":"2026-09-16T13:45:00.000Z","value":72.38},{"time":"2026-09-16T13:50:00.000Z","value":72.32},{"time":"2026-09-16T13:55:00.000Z","value":72.44},{"time":"2026-09-16T14:00:00.000Z","value":72.4},{"time":"2026-09-16T14:05:00.000Z","value":72.37},{"time":"2026-09-16T14:10:00.000Z","value":72.23},{"time":"2026-09-16T14:15:00.000Z","value":72.19},{"time":"2026-09-16T14:50:00.000Z","value":72.17},{"time":"2026-09-16T16:20:00.000Z","value":72.47},{"time":"2026-09-16T16:55:00.000Z","value":71.98},{"time":"2026-09-16T17:00:00.000Z","value":72.06},{"time":"2026-09-16T17:05:00.000Z","value":72.43},{"time":"2026-09-16T17:10:00.000Z","value":72.56},{"time":"2026-09-16T17:15:00.000Z","value":72.78},{"time":"2026-09-16T17:20:00.000Z","value":72.73},{"time":"2026-09-16T17:25:00.000Z","value":72.72},{"time":"2026-09-16T17:30:00.000Z","value":72.77},{"time":"2026-09-16T17:35:00.000Z","value":72.97},{"time":"2026-09-16T17:40:00.000Z","value":73.16},{"time":"2026-09-16T17:45:00.000Z","value":73.15},{"time":"2026-09-16T17:50:00.000Z","value":73.04},{"time":"2026-09-16T17:55:00.000Z","value":73.13},{"time":"2026-09-16T18:00:00.000Z","value":73.06},{"time":"2026-09-16T18:05:00.000Z","value":73.09},{"time":"2026-09-16T18:10:00.000Z","value":73.08},{"time":"2026-09-16T18:15:00.000Z","value":73.19},{"time":"2026-09-16T18:20:00.000Z","value":73.08},{"time":"2026-09-16T18:25:00.000Z","value":73.16},{"time":"2026-09-16T18:30:00.000Z","value":73.33},{"time":"2026-09-16T18:35:00.000Z","value":73.41},{"time":"2026-09-16T18:40:00.000Z","value":73.28},{"time":"2026-09-16T18:45:00.000Z","value":73.3},{"time":"2026-09-16T18:50:00.000Z","value":73.41},{"time":"2026-09-16T18:55:00.000Z","value":73.62},{"time":"2026-09-16T19:00:00.000Z","value":73.63},{"time":"2026-09-16T19:05:00.000Z","value":73.57},{"time":"2026-09-16T19:10:00.000Z","value":73.49},{"time":"2026-09-16T19:15:00.000Z","value":73.41},{"time":"2026-09-16T19:20:00.000Z","value":73.36},{"time":"2026-09-16T19:25:00.000Z","value":73.55},{"time":"2026-09-16T19:30:00.000Z","value":73.3},{"time":"2026-09-16T19:35:00.000Z","value":73.11},{"time":"2026-09-16T19:40:00.000Z","value":73.02},{"time":"2026-09-16T19:45:00.000Z","value":72.95},{"time":"2026-09-16T19:50:00.000Z","value":72.93},{"time":"2026-09-16T19:55:00.000Z","value":72.83},{"time":"2026-09-16T20:00:00.000Z","value":72.83},{"time":"2026-09-16T20:05:00.000Z","value":72.67},{"time":"2026-09-16T20:10:00.000Z","value":72.58},{"time":"2026-09-16T20:15:00.000Z","value":72.45},{"time":"2026-09-16T20:20:00.000Z","value":72.48},{"time":"2026-09-16T20:25:00.000Z","value":72.62},{"time":"2026-09-16T20:30:00.000Z","value":72.7},{"time":"2026-09-16T20:35:00.000Z","value":72.84},{"time":"2026-09-16T20:40:00.000Z","value":72.94},{"time":"2026-09-16T20:45:00.000Z","value":73.08},{"time":"2026-09-16T20:50:00.000Z","value":73.06},{"time":"2026-09-16T20:55:00.000Z","value":73.03},{"time":"2026-09-16T21:00:00.000Z","value":73.08},{"time":"2026-09-16T21:05:00.000Z","value":73.18},{"time":"2026-09-16T21:10:00.000Z","value":73.06},{"time":"2026-09-16T21:15:00.000Z","value":72.85},{"time":"2026-09-16T21:20:00.000Z","value":72.75},{"time":"2026-09-16T21:25:00.000Z","value":72.86},{"time":"2026-09-16T21:30:00.000Z","value":72.91},{"time":"2026-09-16T21:35:00.000Z","value":72.77},{"time":"2026-09-16T21:40:00.000Z","value":72.78},{"time":"2026-09-16T21:45:00.000Z","value":72.75},{"time":"2026-09-16T21:50:00.000Z","value":72.64},{"time":"2026-09-16T21:55:00.000Z","value":72.68},{"time":"2026-09-16T22:00:00.000Z","value":72.72},{"time":"2026-09-16T22:05:00.000Z","value":72.78},{"time":"2026-09-16T22:10:00.000Z","value":72.78},{"time":"2026-09-16T22:15:00.000Z","value":72.92},{"time":"2026-09-16T22:20:00.000Z","value":72.94},{"time":"2026-09-16T22:25:00.000Z","value":72.8}]},{"ticker":"FISH","name":"Walworth & Lovekyn Fish House","sector":"Victuals","influence":"Fish, salt & river trade","price":110.53,"bid":110.52,"ask":110.76,"spread":0.24,"fairValue":110.39,"trades":19,"open":110.42,"previousClose":110.64,"change":-0.11,"changePercent":-0.1,"volume":152927,"high":111.53,"low":107.97,"history":[{"time":"2026-09-15T22:25:00.000Z","value":110.34},{"time":"2026-09-15T22:30:00.000Z","value":110.44},{"time":"2026-09-15T22:35:00.000Z","value":110.69},{"time":"2026-09-15T22:40:00.000Z","value":110.54},{"time":"2026-09-15T22:45:00.000Z","value":110.5},{"time":"2026-09-15T22:50:00.000Z","value":110.43},{"time":"2026-09-15T22:55:00.000Z","value":110.52},{"time":"2026-09-15T23:00:00.000Z","value":110.86},{"time":"2026-09-15T23:05:00.000Z","value":110.36},{"time":"2026-09-15T23:10:00.000Z","value":110.21},{"time":"2026-09-15T23:15:00.000Z","value":110.28},{"time":"2026-09-15T23:20:00.000Z","value":110.13},{"time":"2026-09-15T23:25:00.000Z","value":110.18},{"time":"2026-09-15T23:30:00.000Z","value":110.28},{"time":"2026-09-15T23:35:00.000Z","value":110.26},{"time":"2026-09-15T23:40:00.000Z","value":109.76},{"time":"2026-09-15T23:45:00.000Z","value":109.64},{"time":"2026-09-15T23:50:00.000Z","value":109.64},{"time":"2026-09-15T23:55:00.000Z","value":109.45},{"time":"2026-09-16T00:00:00.000Z","value":109.66},{"time":"2026-09-16T00:05:00.000Z","value":109.78},{"time":"2026-09-16T00:10:00.000Z","value":109.63},{"time":"2026-09-16T00:15:00.000Z","value":109.75},{"time":"2026-09-16T00:20:00.000Z","value":109.75},{"time":"2026-09-16T00:25:00.000Z","value":109.98},{"time":"2026-09-16T00:30:00.000Z","value":109.97},{"time":"2026-09-16T00:35:00.000Z","value":110.44},{"time":"2026-09-16T00:40:00.000Z","value":110.15},{"time":"2026-09-16T00:45:00.000Z","value":110.16},{"time":"2026-09-16T00:50:00.000Z","value":110.22},{"time":"2026-09-16T00:55:00.000Z","value":110.21},{"time":"2026-09-16T01:00:00.000Z","value":110.2},{"time":"2026-09-16T01:05:00.000Z","value":110.32},{"time":"2026-09-16T01:10:00.000Z","value":110.21},{"time":"2026-09-16T01:15:00.000Z","value":110.09},{"time":"2026-09-16T01:20:00.000Z","value":110.02},{"time":"2026-09-16T01:25:00.000Z","value":110.22},{"time":"2026-09-16T01:30:00.000Z","value":110.37},{"time":"2026-09-16T01:35:00.000Z","value":110.31},{"time":"2026-09-16T01:40:00.000Z","value":109.99},{"time":"2026-09-16T01:45:00.000Z","value":109.98},{"time":"2026-09-16T01:50:00.000Z","value":109.63},{"time":"2026-09-16T01:55:00.000Z","value":109.99},{"time":"2026-09-16T02:00:00.000Z","value":109.96},{"time":"2026-09-16T02:05:00.000Z","value":110.15},{"time":"2026-09-16T02:10:00.000Z","value":110.19},{"time":"2026-09-16T02:15:00.000Z","value":110.26},{"time":"2026-09-16T02:20:00.000Z","value":110.19},{"time":"2026-09-16T02:25:00.000Z","value":110.3},{"time":"2026-09-16T02:30:00.000Z","value":110.27},{"time":"2026-09-16T02:35:00.000Z","value":110.4},{"time":"2026-09-16T02:40:00.000Z","value":110.26},{"time":"2026-09-16T02:45:00.000Z","value":110.19},{"time":"2026-09-16T02:50:00.000Z","value":110},{"time":"2026-09-16T02:55:00.000Z","value":110.01},{"time":"2026-09-16T03:00:00.000Z","value":109.97},{"time":"2026-09-16T03:05:00.000Z","value":109.96},{"time":"2026-09-16T03:10:00.000Z","value":110.06},{"time":"2026-09-16T03:15:00.000Z","value":109.99},{"time":"2026-09-16T03:20:00.000Z","value":110.16},{"time":"2026-09-16T03:25:00.000Z","value":110.37},{"time":"2026-09-16T03:30:00.000Z","value":110.66},{"time":"2026-09-16T03:35:00.000Z","value":111.12},{"time":"2026-09-16T03:40:00.000Z","value":110.98},{"time":"2026-09-16T03:45:00.000Z","value":110.43},{"time":"2026-09-16T03:50:00.000Z","value":110.81},{"time":"2026-09-16T03:55:00.000Z","value":110.64},{"time":"2026-09-16T04:00:00.000Z","value":110.42},{"time":"2026-09-16T04:05:00.000Z","value":110.73},{"time":"2026-09-16T04:10:00.000Z","value":110.77},{"time":"2026-09-16T04:15:00.000Z","value":110.82},{"time":"2026-09-16T04:20:00.000Z","value":111.06},{"time":"2026-09-16T04:25:00.000Z","value":110.98},{"time":"2026-09-16T04:30:00.000Z","value":111.11},{"time":"2026-09-16T04:35:00.000Z","value":111.03},{"time":"2026-09-16T04:40:00.000Z","value":110.98},{"time":"2026-09-16T04:45:00.000Z","value":110.88},{"time":"2026-09-16T04:50:00.000Z","value":110.83},{"time":"2026-09-16T04:55:00.000Z","value":110.53},{"time":"2026-09-16T05:00:00.000Z","value":110.65},{"time":"2026-09-16T05:05:00.000Z","value":110.66},{"time":"2026-09-16T05:10:00.000Z","value":110.52},{"time":"2026-09-16T05:15:00.000Z","value":110.42},{"time":"2026-09-16T05:20:00.000Z","value":110.24},{"time":"2026-09-16T05:25:00.000Z","value":110.08},{"time":"2026-09-16T05:30:00.000Z","value":109.96},{"time":"2026-09-16T05:35:00.000Z","value":109.84},{"time":"2026-09-16T05:40:00.000Z","value":109.95},{"time":"2026-09-16T05:45:00.000Z","value":109.92},{"time":"2026-09-16T05:50:00.000Z","value":109.81},{"time":"2026-09-16T05:55:00.000Z","value":110},{"time":"2026-09-16T06:00:00.000Z","value":110.14},{"time":"2026-09-16T06:05:00.000Z","value":110.09},{"time":"2026-09-16T06:10:00.000Z","value":110.17},{"time":"2026-09-16T06:15:00.000Z","value":110.27},{"time":"2026-09-16T06:20:00.000Z","value":110.11},{"time":"2026-09-16T06:25:00.000Z","value":109.81},{"time":"2026-09-16T06:30:00.000Z","value":109.68},{"time":"2026-09-16T06:35:00.000Z","value":109.91},{"time":"2026-09-16T06:40:00.000Z","value":110.18},{"time":"2026-09-16T06:45:00.000Z","value":109.64},{"time":"2026-09-16T06:50:00.000Z","value":109.58},{"time":"2026-09-16T06:55:00.000Z","value":109.53},{"time":"2026-09-16T07:00:00.000Z","value":109.28},{"time":"2026-09-16T07:05:00.000Z","value":109.03},{"time":"2026-09-16T07:10:00.000Z","value":109.2},{"time":"2026-09-16T07:15:00.000Z","value":109.5},{"time":"2026-09-16T07:20:00.000Z","value":109.7},{"time":"2026-09-16T07:25:00.000Z","value":109.66},{"time":"2026-09-16T07:30:00.000Z","value":109.48},{"time":"2026-09-16T07:35:00.000Z","value":109.37},{"time":"2026-09-16T07:40:00.000Z","value":109.33},{"time":"2026-09-16T07:45:00.000Z","value":109.34},{"time":"2026-09-16T07:50:00.000Z","value":109.24},{"time":"2026-09-16T07:55:00.000Z","value":109.66},{"time":"2026-09-16T08:00:00.000Z","value":109.88},{"time":"2026-09-16T08:05:00.000Z","value":109.9},{"time":"2026-09-16T08:10:00.000Z","value":109.71},{"time":"2026-09-16T08:15:00.000Z","value":109.66},{"time":"2026-09-16T08:20:00.000Z","value":109.47},{"time":"2026-09-16T08:25:00.000Z","value":109.69},{"time":"2026-09-16T08:30:00.000Z","value":109.83},{"time":"2026-09-16T08:35:00.000Z","value":109.96},{"time":"2026-09-16T08:40:00.000Z","value":110.02},{"time":"2026-09-16T08:45:00.000Z","value":110.02},{"time":"2026-09-16T08:50:00.000Z","value":109.92},{"time":"2026-09-16T08:55:00.000Z","value":109.64},{"time":"2026-09-16T09:00:00.000Z","value":109.47},{"time":"2026-09-16T09:05:00.000Z","value":109.41},{"time":"2026-09-16T09:10:00.000Z","value":109.44},{"time":"2026-09-16T09:15:00.000Z","value":109.64},{"time":"2026-09-16T09:20:00.000Z","value":109.91},{"time":"2026-09-16T09:25:00.000Z","value":109.8},{"time":"2026-09-16T09:30:00.000Z","value":109.75},{"time":"2026-09-16T09:35:00.000Z","value":109.72},{"time":"2026-09-16T09:40:00.000Z","value":109.83},{"time":"2026-09-16T09:45:00.000Z","value":109.61},{"time":"2026-09-16T09:50:00.000Z","value":109.49},{"time":"2026-09-16T09:55:00.000Z","value":109.44},{"time":"2026-09-16T10:00:00.000Z","value":109.73},{"time":"2026-09-16T10:05:00.000Z","value":109.47},{"time":"2026-09-16T10:10:00.000Z","value":109.94},{"time":"2026-09-16T10:15:00.000Z","value":110.2},{"time":"2026-09-16T10:20:00.000Z","value":110.31},{"time":"2026-09-16T10:25:00.000Z","value":110.6},{"time":"2026-09-16T10:30:00.000Z","value":110.46},{"time":"2026-09-16T10:35:00.000Z","value":110.44},{"time":"2026-09-16T10:40:00.000Z","value":110.69},{"time":"2026-09-16T10:45:00.000Z","value":110.71},{"time":"2026-09-16T10:50:00.000Z","value":110.57},{"time":"2026-09-16T10:55:00.000Z","value":110.41},{"time":"2026-09-16T11:00:00.000Z","value":110.81},{"time":"2026-09-16T11:05:00.000Z","value":110.61},{"time":"2026-09-16T11:10:00.000Z","value":110.65},{"time":"2026-09-16T11:15:00.000Z","value":110.52},{"time":"2026-09-16T11:20:00.000Z","value":110.61},{"time":"2026-09-16T11:25:00.000Z","value":110.71},{"time":"2026-09-16T11:30:00.000Z","value":110.15},{"time":"2026-09-16T11:35:00.000Z","value":110.04},{"time":"2026-09-16T11:40:00.000Z","value":110.19},{"time":"2026-09-16T11:45:00.000Z","value":110.06},{"time":"2026-09-16T11:50:00.000Z","value":110.25},{"time":"2026-09-16T11:55:00.000Z","value":110.36},{"time":"2026-09-16T12:00:00.000Z","value":109.98},{"time":"2026-09-16T12:05:00.000Z","value":109.77},{"time":"2026-09-16T12:10:00.000Z","value":109.84},{"time":"2026-09-16T12:15:00.000Z","value":109.63},{"time":"2026-09-16T12:20:00.000Z","value":109.35},{"time":"2026-09-16T12:25:00.000Z","value":109.11},{"time":"2026-09-16T12:30:00.000Z","value":109.16},{"time":"2026-09-16T12:35:00.000Z","value":109.23},{"time":"2026-09-16T12:40:00.000Z","value":109.41},{"time":"2026-09-16T12:45:00.000Z","value":109.57},{"time":"2026-09-16T12:50:00.000Z","value":109.47},{"time":"2026-09-16T12:55:00.000Z","value":109.79},{"time":"2026-09-16T13:00:00.000Z","value":110.2},{"time":"2026-09-16T13:05:00.000Z","value":110.01},{"time":"2026-09-16T13:10:00.000Z","value":109.98},{"time":"2026-09-16T13:15:00.000Z","value":110.22},{"time":"2026-09-16T13:20:00.000Z","value":110.25},{"time":"2026-09-16T13:25:00.000Z","value":109.94},{"time":"2026-09-16T13:30:00.000Z","value":110.12},{"time":"2026-09-16T13:35:00.000Z","value":110.09},{"time":"2026-09-16T13:40:00.000Z","value":110.41},{"time":"2026-09-16T13:45:00.000Z","value":110.56},{"time":"2026-09-16T13:50:00.000Z","value":110.6},{"time":"2026-09-16T13:55:00.000Z","value":110.58},{"time":"2026-09-16T14:00:00.000Z","value":110.63},{"time":"2026-09-16T14:05:00.000Z","value":110.49},{"time":"2026-09-16T14:10:00.000Z","value":110.31},{"time":"2026-09-16T14:15:00.000Z","value":109.98},{"time":"2026-09-16T14:50:00.000Z","value":110.07},{"time":"2026-09-16T16:20:00.000Z","value":109.03},{"time":"2026-09-16T16:55:00.000Z","value":108.23},{"time":"2026-09-16T17:00:00.000Z","value":108.61},{"time":"2026-09-16T17:05:00.000Z","value":109.34},{"time":"2026-09-16T17:10:00.000Z","value":109.25},{"time":"2026-09-16T17:15:00.000Z","value":109.38},{"time":"2026-09-16T17:20:00.000Z","value":110.03},{"time":"2026-09-16T17:25:00.000Z","value":110.08},{"time":"2026-09-16T17:30:00.000Z","value":110.33},{"time":"2026-09-16T17:35:00.000Z","value":110.48},{"time":"2026-09-16T17:40:00.000Z","value":110.55},{"time":"2026-09-16T17:45:00.000Z","value":109.88},{"time":"2026-09-16T17:50:00.000Z","value":110.21},{"time":"2026-09-16T17:55:00.000Z","value":110.16},{"time":"2026-09-16T18:00:00.000Z","value":110.47},{"time":"2026-09-16T18:05:00.000Z","value":110.44},{"time":"2026-09-16T18:10:00.000Z","value":110.81},{"time":"2026-09-16T18:15:00.000Z","value":110.59},{"time":"2026-09-16T18:20:00.000Z","value":111.06},{"time":"2026-09-16T18:25:00.000Z","value":111.45},{"time":"2026-09-16T18:30:00.000Z","value":111.53},{"time":"2026-09-16T18:35:00.000Z","value":111.28},{"time":"2026-09-16T18:40:00.000Z","value":111.25},{"time":"2026-09-16T18:45:00.000Z","value":110.94},{"time":"2026-09-16T18:50:00.000Z","value":110.7},{"time":"2026-09-16T18:55:00.000Z","value":110.59},{"time":"2026-09-16T19:00:00.000Z","value":110.21},{"time":"2026-09-16T19:05:00.000Z","value":110.31},{"time":"2026-09-16T19:10:00.000Z","value":110.52},{"time":"2026-09-16T19:15:00.000Z","value":110.53},{"time":"2026-09-16T19:20:00.000Z","value":110.32},{"time":"2026-09-16T19:25:00.000Z","value":110.58},{"time":"2026-09-16T19:30:00.000Z","value":110.47},{"time":"2026-09-16T19:35:00.000Z","value":110.31},{"time":"2026-09-16T19:40:00.000Z","value":110.35},{"time":"2026-09-16T19:45:00.000Z","value":110.13},{"time":"2026-09-16T19:50:00.000Z","value":110.04},{"time":"2026-09-16T19:55:00.000Z","value":109.71},{"time":"2026-09-16T20:00:00.000Z","value":109.67},{"time":"2026-09-16T20:05:00.000Z","value":109.78},{"time":"2026-09-16T20:10:00.000Z","value":109.62},{"time":"2026-09-16T20:15:00.000Z","value":110.01},{"time":"2026-09-16T20:20:00.000Z","value":109.81},{"time":"2026-09-16T20:25:00.000Z","value":109.76},{"time":"2026-09-16T20:30:00.000Z","value":109.81},{"time":"2026-09-16T20:35:00.000Z","value":109.73},{"time":"2026-09-16T20:40:00.000Z","value":109.97},{"time":"2026-09-16T20:45:00.000Z","value":110.03},{"time":"2026-09-16T20:50:00.000Z","value":109.92},{"time":"2026-09-16T20:55:00.000Z","value":110.09},{"time":"2026-09-16T21:00:00.000Z","value":109.78},{"time":"2026-09-16T21:05:00.000Z","value":109.97},{"time":"2026-09-16T21:10:00.000Z","value":109.94},{"time":"2026-09-16T21:15:00.000Z","value":110.05},{"time":"2026-09-16T21:20:00.000Z","value":110.12},{"time":"2026-09-16T21:25:00.000Z","value":110.44},{"time":"2026-09-16T21:30:00.000Z","value":110.92},{"time":"2026-09-16T21:35:00.000Z","value":110.81},{"time":"2026-09-16T21:40:00.000Z","value":110.31},{"time":"2026-09-16T21:45:00.000Z","value":109.82},{"time":"2026-09-16T21:50:00.000Z","value":109.83},{"time":"2026-09-16T21:55:00.000Z","value":109.75},{"time":"2026-09-16T22:00:00.000Z","value":110.19},{"time":"2026-09-16T22:05:00.000Z","value":110.33},{"time":"2026-09-16T22:10:00.000Z","value":110.31},{"time":"2026-09-16T22:15:00.000Z","value":110.44},{"time":"2026-09-16T22:20:00.000Z","value":110.39},{"time":"2026-09-16T22:25:00.000Z","value":110.53}]},{"ticker":"FLET","name":"St Mary Axe Fletchers","sector":"Arms","influence":"Arrows, tipped arrows, flint, feathers & rockets","price":62.1,"bid":62.07,"ask":62.11,"spread":0.04,"fairValue":62.07,"trades":13,"open":62.32,"previousClose":62.37,"change":-0.27,"changePercent":-0.43,"volume":94586,"high":62.77,"low":61.19,"history":[{"time":"2026-09-15T22:25:00.000Z","value":61.91},{"time":"2026-09-15T22:30:00.000Z","value":62.08},{"time":"2026-09-15T22:35:00.000Z","value":62.15},{"time":"2026-09-15T22:40:00.000Z","value":62.16},{"time":"2026-09-15T22:45:00.000Z","value":62.14},{"time":"2026-09-15T22:50:00.000Z","value":62.13},{"time":"2026-09-15T22:55:00.000Z","value":62.09},{"time":"2026-09-15T23:00:00.000Z","value":62.13},{"time":"2026-09-15T23:05:00.000Z","value":62.09},{"time":"2026-09-15T23:10:00.000Z","value":62.11},{"time":"2026-09-15T23:15:00.000Z","value":62.09},{"time":"2026-09-15T23:20:00.000Z","value":62.1},{"time":"2026-09-15T23:25:00.000Z","value":62.1},{"time":"2026-09-15T23:30:00.000Z","value":61.98},{"time":"2026-09-15T23:35:00.000Z","value":62.09},{"time":"2026-09-15T23:40:00.000Z","value":62.13},{"time":"2026-09-15T23:45:00.000Z","value":61.98},{"time":"2026-09-15T23:50:00.000Z","value":61.7},{"time":"2026-09-15T23:55:00.000Z","value":61.85},{"time":"2026-09-16T00:00:00.000Z","value":61.85},{"time":"2026-09-16T00:05:00.000Z","value":61.99},{"time":"2026-09-16T00:10:00.000Z","value":62.13},{"time":"2026-09-16T00:15:00.000Z","value":61.91},{"time":"2026-09-16T00:20:00.000Z","value":61.93},{"time":"2026-09-16T00:25:00.000Z","value":61.97},{"time":"2026-09-16T00:30:00.000Z","value":62.04},{"time":"2026-09-16T00:35:00.000Z","value":61.95},{"time":"2026-09-16T00:40:00.000Z","value":62.01},{"time":"2026-09-16T00:45:00.000Z","value":62.05},{"time":"2026-09-16T00:50:00.000Z","value":61.98},{"time":"2026-09-16T00:55:00.000Z","value":62.09},{"time":"2026-09-16T01:00:00.000Z","value":62.05},{"time":"2026-09-16T01:05:00.000Z","value":62.01},{"time":"2026-09-16T01:10:00.000Z","value":61.94},{"time":"2026-09-16T01:15:00.000Z","value":61.94},{"time":"2026-09-16T01:20:00.000Z","value":62.01},{"time":"2026-09-16T01:25:00.000Z","value":62.14},{"time":"2026-09-16T01:30:00.000Z","value":62.22},{"time":"2026-09-16T01:35:00.000Z","value":62.3},{"time":"2026-09-16T01:40:00.000Z","value":62.23},{"time":"2026-09-16T01:45:00.000Z","value":62.19},{"time":"2026-09-16T01:50:00.000Z","value":62.16},{"time":"2026-09-16T01:55:00.000Z","value":62.14},{"time":"2026-09-16T02:00:00.000Z","value":62.14},{"time":"2026-09-16T02:05:00.000Z","value":62.18},{"time":"2026-09-16T02:10:00.000Z","value":62.14},{"time":"2026-09-16T02:15:00.000Z","value":62.02},{"time":"2026-09-16T02:20:00.000Z","value":61.97},{"time":"2026-09-16T02:25:00.000Z","value":61.94},{"time":"2026-09-16T02:30:00.000Z","value":61.99},{"time":"2026-09-16T02:35:00.000Z","value":62.04},{"time":"2026-09-16T02:40:00.000Z","value":62.04},{"time":"2026-09-16T02:45:00.000Z","value":62.17},{"time":"2026-09-16T02:50:00.000Z","value":62.11},{"time":"2026-09-16T02:55:00.000Z","value":62.17},{"time":"2026-09-16T03:00:00.000Z","value":62.09},{"time":"2026-09-16T03:05:00.000Z","value":62.23},{"time":"2026-09-16T03:10:00.000Z","value":62.26},{"time":"2026-09-16T03:15:00.000Z","value":62.16},{"time":"2026-09-16T03:20:00.000Z","value":62.19},{"time":"2026-09-16T03:25:00.000Z","value":62.28},{"time":"2026-09-16T03:30:00.000Z","value":62.22},{"time":"2026-09-16T03:35:00.000Z","value":62.09},{"time":"2026-09-16T03:40:00.000Z","value":62.1},{"time":"2026-09-16T03:45:00.000Z","value":62.32},{"time":"2026-09-16T03:50:00.000Z","value":62.48},{"time":"2026-09-16T03:55:00.000Z","value":62.37},{"time":"2026-09-16T04:00:00.000Z","value":62.32},{"time":"2026-09-16T04:05:00.000Z","value":62.25},{"time":"2026-09-16T04:10:00.000Z","value":62.16},{"time":"2026-09-16T04:15:00.000Z","value":62.25},{"time":"2026-09-16T04:20:00.000Z","value":62.35},{"time":"2026-09-16T04:25:00.000Z","value":62.43},{"time":"2026-09-16T04:30:00.000Z","value":62.34},{"time":"2026-09-16T04:35:00.000Z","value":62.47},{"time":"2026-09-16T04:40:00.000Z","value":62.34},{"time":"2026-09-16T04:45:00.000Z","value":62.34},{"time":"2026-09-16T04:50:00.000Z","value":62.41},{"time":"2026-09-16T04:55:00.000Z","value":62.36},{"time":"2026-09-16T05:00:00.000Z","value":62.33},{"time":"2026-09-16T05:05:00.000Z","value":62.35},{"time":"2026-09-16T05:10:00.000Z","value":62.3},{"time":"2026-09-16T05:15:00.000Z","value":62.3},{"time":"2026-09-16T05:20:00.000Z","value":62.2},{"time":"2026-09-16T05:25:00.000Z","value":62.22},{"time":"2026-09-16T05:30:00.000Z","value":62.26},{"time":"2026-09-16T05:35:00.000Z","value":62.09},{"time":"2026-09-16T05:40:00.000Z","value":62.09},{"time":"2026-09-16T05:45:00.000Z","value":62.05},{"time":"2026-09-16T05:50:00.000Z","value":62.02},{"time":"2026-09-16T05:55:00.000Z","value":61.95},{"time":"2026-09-16T06:00:00.000Z","value":61.94},{"time":"2026-09-16T06:05:00.000Z","value":61.73},{"time":"2026-09-16T06:10:00.000Z","value":61.68},{"time":"2026-09-16T06:15:00.000Z","value":61.62},{"time":"2026-09-16T06:20:00.000Z","value":61.59},{"time":"2026-09-16T06:25:00.000Z","value":61.47},{"time":"2026-09-16T06:30:00.000Z","value":61.46},{"time":"2026-09-16T06:35:00.000Z","value":61.52},{"time":"2026-09-16T06:40:00.000Z","value":61.58},{"time":"2026-09-16T06:45:00.000Z","value":61.64},{"time":"2026-09-16T06:50:00.000Z","value":61.67},{"time":"2026-09-16T06:55:00.000Z","value":61.76},{"time":"2026-09-16T07:00:00.000Z","value":61.66},{"time":"2026-09-16T07:05:00.000Z","value":61.52},{"time":"2026-09-16T07:10:00.000Z","value":61.4},{"time":"2026-09-16T07:15:00.000Z","value":61.41},{"time":"2026-09-16T07:20:00.000Z","value":61.43},{"time":"2026-09-16T07:25:00.000Z","value":61.56},{"time":"2026-09-16T07:30:00.000Z","value":61.61},{"time":"2026-09-16T07:35:00.000Z","value":61.76},{"time":"2026-09-16T07:40:00.000Z","value":61.78},{"time":"2026-09-16T07:45:00.000Z","value":61.86},{"time":"2026-09-16T07:50:00.000Z","value":61.77},{"time":"2026-09-16T07:55:00.000Z","value":61.74},{"time":"2026-09-16T08:00:00.000Z","value":61.86},{"time":"2026-09-16T08:05:00.000Z","value":61.92},{"time":"2026-09-16T08:10:00.000Z","value":61.82},{"time":"2026-09-16T08:15:00.000Z","value":61.71},{"time":"2026-09-16T08:20:00.000Z","value":61.64},{"time":"2026-09-16T08:25:00.000Z","value":61.67},{"time":"2026-09-16T08:30:00.000Z","value":61.68},{"time":"2026-09-16T08:35:00.000Z","value":61.69},{"time":"2026-09-16T08:40:00.000Z","value":61.65},{"time":"2026-09-16T08:45:00.000Z","value":61.7},{"time":"2026-09-16T08:50:00.000Z","value":61.91},{"time":"2026-09-16T08:55:00.000Z","value":61.84},{"time":"2026-09-16T09:00:00.000Z","value":61.89},{"time":"2026-09-16T09:05:00.000Z","value":61.86},{"time":"2026-09-16T09:10:00.000Z","value":61.86},{"time":"2026-09-16T09:15:00.000Z","value":61.86},{"time":"2026-09-16T09:20:00.000Z","value":61.77},{"time":"2026-09-16T09:25:00.000Z","value":61.9},{"time":"2026-09-16T09:30:00.000Z","value":62.02},{"time":"2026-09-16T09:35:00.000Z","value":61.88},{"time":"2026-09-16T09:40:00.000Z","value":61.87},{"time":"2026-09-16T09:45:00.000Z","value":61.86},{"time":"2026-09-16T09:50:00.000Z","value":61.79},{"time":"2026-09-16T09:55:00.000Z","value":61.72},{"time":"2026-09-16T10:00:00.000Z","value":61.77},{"time":"2026-09-16T10:05:00.000Z","value":61.8},{"time":"2026-09-16T10:10:00.000Z","value":61.61},{"time":"2026-09-16T10:15:00.000Z","value":61.83},{"time":"2026-09-16T10:20:00.000Z","value":61.72},{"time":"2026-09-16T10:25:00.000Z","value":61.64},{"time":"2026-09-16T10:30:00.000Z","value":61.62},{"time":"2026-09-16T10:35:00.000Z","value":61.53},{"time":"2026-09-16T10:40:00.000Z","value":61.7},{"time":"2026-09-16T10:45:00.000Z","value":61.75},{"time":"2026-09-16T10:50:00.000Z","value":62},{"time":"2026-09-16T10:55:00.000Z","value":61.87},{"time":"2026-09-16T11:00:00.000Z","value":61.76},{"time":"2026-09-16T11:05:00.000Z","value":61.64},{"time":"2026-09-16T11:10:00.000Z","value":61.62},{"time":"2026-09-16T11:15:00.000Z","value":61.63},{"time":"2026-09-16T11:20:00.000Z","value":61.7},{"time":"2026-09-16T11:25:00.000Z","value":61.59},{"time":"2026-09-16T11:30:00.000Z","value":61.61},{"time":"2026-09-16T11:35:00.000Z","value":61.67},{"time":"2026-09-16T11:40:00.000Z","value":61.74},{"time":"2026-09-16T11:45:00.000Z","value":61.87},{"time":"2026-09-16T11:50:00.000Z","value":61.84},{"time":"2026-09-16T11:55:00.000Z","value":61.85},{"time":"2026-09-16T12:00:00.000Z","value":61.86},{"time":"2026-09-16T12:05:00.000Z","value":62},{"time":"2026-09-16T12:10:00.000Z","value":62.14},{"time":"2026-09-16T12:15:00.000Z","value":62.04},{"time":"2026-09-16T12:20:00.000Z","value":61.88},{"time":"2026-09-16T12:25:00.000Z","value":61.78},{"time":"2026-09-16T12:30:00.000Z","value":61.7},{"time":"2026-09-16T12:35:00.000Z","value":61.78},{"time":"2026-09-16T12:40:00.000Z","value":61.85},{"time":"2026-09-16T12:45:00.000Z","value":61.89},{"time":"2026-09-16T12:50:00.000Z","value":61.75},{"time":"2026-09-16T12:55:00.000Z","value":61.95},{"time":"2026-09-16T13:00:00.000Z","value":61.95},{"time":"2026-09-16T13:05:00.000Z","value":62.06},{"time":"2026-09-16T13:10:00.000Z","value":62.03},{"time":"2026-09-16T13:15:00.000Z","value":62.06},{"time":"2026-09-16T13:20:00.000Z","value":62.1},{"time":"2026-09-16T13:25:00.000Z","value":62.05},{"time":"2026-09-16T13:30:00.000Z","value":62.06},{"time":"2026-09-16T13:35:00.000Z","value":62.04},{"time":"2026-09-16T13:40:00.000Z","value":61.98},{"time":"2026-09-16T13:45:00.000Z","value":61.94},{"time":"2026-09-16T13:50:00.000Z","value":62.02},{"time":"2026-09-16T13:55:00.000Z","value":62.06},{"time":"2026-09-16T14:00:00.000Z","value":61.88},{"time":"2026-09-16T14:05:00.000Z","value":61.95},{"time":"2026-09-16T14:10:00.000Z","value":61.93},{"time":"2026-09-16T14:15:00.000Z","value":61.86},{"time":"2026-09-16T14:50:00.000Z","value":61.63},{"time":"2026-09-16T16:20:00.000Z","value":61.47},{"time":"2026-09-16T16:55:00.000Z","value":61.83},{"time":"2026-09-16T17:00:00.000Z","value":62.19},{"time":"2026-09-16T17:05:00.000Z","value":62.42},{"time":"2026-09-16T17:10:00.000Z","value":62.61},{"time":"2026-09-16T17:15:00.000Z","value":62.77},{"time":"2026-09-16T17:20:00.000Z","value":62.72},{"time":"2026-09-16T17:25:00.000Z","value":62.55},{"time":"2026-09-16T17:30:00.000Z","value":62.57},{"time":"2026-09-16T17:35:00.000Z","value":62.48},{"time":"2026-09-16T17:40:00.000Z","value":62.48},{"time":"2026-09-16T17:45:00.000Z","value":62.61},{"time":"2026-09-16T17:50:00.000Z","value":62.49},{"time":"2026-09-16T17:55:00.000Z","value":62.45},{"time":"2026-09-16T18:00:00.000Z","value":62.5},{"time":"2026-09-16T18:05:00.000Z","value":62.57},{"time":"2026-09-16T18:10:00.000Z","value":62.41},{"time":"2026-09-16T18:15:00.000Z","value":62.42},{"time":"2026-09-16T18:20:00.000Z","value":62.29},{"time":"2026-09-16T18:25:00.000Z","value":62.22},{"time":"2026-09-16T18:30:00.000Z","value":62.21},{"time":"2026-09-16T18:35:00.000Z","value":62.26},{"time":"2026-09-16T18:40:00.000Z","value":62.3},{"time":"2026-09-16T18:45:00.000Z","value":62.34},{"time":"2026-09-16T18:50:00.000Z","value":62.31},{"time":"2026-09-16T18:55:00.000Z","value":62.34},{"time":"2026-09-16T19:00:00.000Z","value":62.24},{"time":"2026-09-16T19:05:00.000Z","value":62.31},{"time":"2026-09-16T19:10:00.000Z","value":62.27},{"time":"2026-09-16T19:15:00.000Z","value":62.17},{"time":"2026-09-16T19:20:00.000Z","value":62.2},{"time":"2026-09-16T19:25:00.000Z","value":62.09},{"time":"2026-09-16T19:30:00.000Z","value":62.02},{"time":"2026-09-16T19:35:00.000Z","value":62.05},{"time":"2026-09-16T19:40:00.000Z","value":61.97},{"time":"2026-09-16T19:45:00.000Z","value":62.05},{"time":"2026-09-16T19:50:00.000Z","value":62.11},{"time":"2026-09-16T19:55:00.000Z","value":62.16},{"time":"2026-09-16T20:00:00.000Z","value":62.24},{"time":"2026-09-16T20:05:00.000Z","value":62.15},{"time":"2026-09-16T20:10:00.000Z","value":62.06},{"time":"2026-09-16T20:15:00.000Z","value":62.11},{"time":"2026-09-16T20:20:00.000Z","value":61.94},{"time":"2026-09-16T20:25:00.000Z","value":61.97},{"time":"2026-09-16T20:30:00.000Z","value":62.14},{"time":"2026-09-16T20:35:00.000Z","value":62.2},{"time":"2026-09-16T20:40:00.000Z","value":62.1},{"time":"2026-09-16T20:45:00.000Z","value":62.22},{"time":"2026-09-16T20:50:00.000Z","value":62.16},{"time":"2026-09-16T20:55:00.000Z","value":62.23},{"time":"2026-09-16T21:00:00.000Z","value":62.11},{"time":"2026-09-16T21:05:00.000Z","value":62.2},{"time":"2026-09-16T21:10:00.000Z","value":62.29},{"time":"2026-09-16T21:15:00.000Z","value":62.09},{"time":"2026-09-16T21:20:00.000Z","value":61.95},{"time":"2026-09-16T21:25:00.000Z","value":61.93},{"time":"2026-09-16T21:30:00.000Z","value":61.92},{"time":"2026-09-16T21:35:00.000Z","value":61.89},{"time":"2026-09-16T21:40:00.000Z","value":61.94},{"time":"2026-09-16T21:45:00.000Z","value":62},{"time":"2026-09-16T21:50:00.000Z","value":62.19},{"time":"2026-09-16T21:55:00.000Z","value":62.3},{"time":"2026-09-16T22:00:00.000Z","value":62.26},{"time":"2026-09-16T22:05:00.000Z","value":62.37},{"time":"2026-09-16T22:10:00.000Z","value":62.08},{"time":"2026-09-16T22:15:00.000Z","value":62.11},{"time":"2026-09-16T22:20:00.000Z","value":62.21},{"time":"2026-09-16T22:25:00.000Z","value":62.1}]},{"ticker":"FOND","name":"Lothbury Foundry","sector":"Mechanisms","influence":"Bells, cauldrons, hoppers, rails, minecarts, chains & anvils","price":105.25,"bid":105.16,"ask":105.26,"spread":0.1,"fairValue":105.04,"trades":18,"open":105.19,"previousClose":104.9,"change":0.35,"changePercent":0.33,"volume":138812,"high":105.8,"low":102.91,"history":[{"time":"2026-09-15T22:25:00.000Z","value":104.66},{"time":"2026-09-15T22:30:00.000Z","value":104.65},{"time":"2026-09-15T22:35:00.000Z","value":104.69},{"time":"2026-09-15T22:40:00.000Z","value":104.78},{"time":"2026-09-15T22:45:00.000Z","value":104.99},{"time":"2026-09-15T22:50:00.000Z","value":104.67},{"time":"2026-09-15T22:55:00.000Z","value":104.7},{"time":"2026-09-15T23:00:00.000Z","value":104.53},{"time":"2026-09-15T23:05:00.000Z","value":104.5},{"time":"2026-09-15T23:10:00.000Z","value":104.5},{"time":"2026-09-15T23:15:00.000Z","value":104.35},{"time":"2026-09-15T23:20:00.000Z","value":104.58},{"time":"2026-09-15T23:25:00.000Z","value":104.22},{"time":"2026-09-15T23:30:00.000Z","value":104.14},{"time":"2026-09-15T23:35:00.000Z","value":104.16},{"time":"2026-09-15T23:40:00.000Z","value":103.84},{"time":"2026-09-15T23:45:00.000Z","value":104.06},{"time":"2026-09-15T23:50:00.000Z","value":104.08},{"time":"2026-09-15T23:55:00.000Z","value":104.26},{"time":"2026-09-16T00:00:00.000Z","value":104.18},{"time":"2026-09-16T00:05:00.000Z","value":104.42},{"time":"2026-09-16T00:10:00.000Z","value":104.48},{"time":"2026-09-16T00:15:00.000Z","value":104.66},{"time":"2026-09-16T00:20:00.000Z","value":104.82},{"time":"2026-09-16T00:25:00.000Z","value":104.98},{"time":"2026-09-16T00:30:00.000Z","value":104.88},{"time":"2026-09-16T00:35:00.000Z","value":104.61},{"time":"2026-09-16T00:40:00.000Z","value":104.67},{"time":"2026-09-16T00:45:00.000Z","value":104.75},{"time":"2026-09-16T00:50:00.000Z","value":104.73},{"time":"2026-09-16T00:55:00.000Z","value":104.9},{"time":"2026-09-16T01:00:00.000Z","value":104.94},{"time":"2026-09-16T01:05:00.000Z","value":105.03},{"time":"2026-09-16T01:10:00.000Z","value":104.72},{"time":"2026-09-16T01:15:00.000Z","value":104.67},{"time":"2026-09-16T01:20:00.000Z","value":104.57},{"time":"2026-09-16T01:25:00.000Z","value":104.8},{"time":"2026-09-16T01:30:00.000Z","value":104.59},{"time":"2026-09-16T01:35:00.000Z","value":104.58},{"time":"2026-09-16T01:40:00.000Z","value":104.72},{"time":"2026-09-16T01:45:00.000Z","value":104.58},{"time":"2026-09-16T01:50:00.000Z","value":104.59},{"time":"2026-09-16T01:55:00.000Z","value":104.78},{"time":"2026-09-16T02:00:00.000Z","value":104.95},{"time":"2026-09-16T02:05:00.000Z","value":105.03},{"time":"2026-09-16T02:10:00.000Z","value":105},{"time":"2026-09-16T02:15:00.000Z","value":104.72},{"time":"2026-09-16T02:20:00.000Z","value":104.63},{"time":"2026-09-16T02:25:00.000Z","value":104.63},{"time":"2026-09-16T02:30:00.000Z","value":104.86},{"time":"2026-09-16T02:35:00.000Z","value":104.97},{"time":"2026-09-16T02:40:00.000Z","value":104.76},{"time":"2026-09-16T02:45:00.000Z","value":104.77},{"time":"2026-09-16T02:50:00.000Z","value":104.6},{"time":"2026-09-16T02:55:00.000Z","value":104.68},{"time":"2026-09-16T03:00:00.000Z","value":104.79},{"time":"2026-09-16T03:05:00.000Z","value":104.77},{"time":"2026-09-16T03:10:00.000Z","value":104.63},{"time":"2026-09-16T03:15:00.000Z","value":104.79},{"time":"2026-09-16T03:20:00.000Z","value":104.85},{"time":"2026-09-16T03:25:00.000Z","value":105.04},{"time":"2026-09-16T03:30:00.000Z","value":105.13},{"time":"2026-09-16T03:35:00.000Z","value":105.25},{"time":"2026-09-16T03:40:00.000Z","value":105.11},{"time":"2026-09-16T03:45:00.000Z","value":105.1},{"time":"2026-09-16T03:50:00.000Z","value":105.11},{"time":"2026-09-16T03:55:00.000Z","value":104.9},{"time":"2026-09-16T04:00:00.000Z","value":105.19},{"time":"2026-09-16T04:05:00.000Z","value":105},{"time":"2026-09-16T04:10:00.000Z","value":105.06},{"time":"2026-09-16T04:15:00.000Z","value":105.06},{"time":"2026-09-16T04:20:00.000Z","value":105.16},{"time":"2026-09-16T04:25:00.000Z","value":105.04},{"time":"2026-09-16T04:30:00.000Z","value":105},{"time":"2026-09-16T04:35:00.000Z","value":105.08},{"time":"2026-09-16T04:40:00.000Z","value":104.98},{"time":"2026-09-16T04:45:00.000Z","value":105.09},{"time":"2026-09-16T04:50:00.000Z","value":104.78},{"time":"2026-09-16T04:55:00.000Z","value":104.72},{"time":"2026-09-16T05:00:00.000Z","value":104.65},{"time":"2026-09-16T05:05:00.000Z","value":104.69},{"time":"2026-09-16T05:10:00.000Z","value":104.55},{"time":"2026-09-16T05:15:00.000Z","value":104.5},{"time":"2026-09-16T05:20:00.000Z","value":104.46},{"time":"2026-09-16T05:25:00.000Z","value":104.66},{"time":"2026-09-16T05:30:00.000Z","value":104.66},{"time":"2026-09-16T05:35:00.000Z","value":104.72},{"time":"2026-09-16T05:40:00.000Z","value":104.59},{"time":"2026-09-16T05:45:00.000Z","value":104.67},{"time":"2026-09-16T05:50:00.000Z","value":104.74},{"time":"2026-09-16T05:55:00.000Z","value":104.73},{"time":"2026-09-16T06:00:00.000Z","value":104.69},{"time":"2026-09-16T06:05:00.000Z","value":104.66},{"time":"2026-09-16T06:10:00.000Z","value":104.44},{"time":"2026-09-16T06:15:00.000Z","value":104.41},{"time":"2026-09-16T06:20:00.000Z","value":104.16},{"time":"2026-09-16T06:25:00.000Z","value":104.06},{"time":"2026-09-16T06:30:00.000Z","value":103.81},{"time":"2026-09-16T06:35:00.000Z","value":103.89},{"time":"2026-09-16T06:40:00.000Z","value":103.89},{"time":"2026-09-16T06:45:00.000Z","value":104},{"time":"2026-09-16T06:50:00.000Z","value":104.18},{"time":"2026-09-16T06:55:00.000Z","value":104.31},{"time":"2026-09-16T07:00:00.000Z","value":104.31},{"time":"2026-09-16T07:05:00.000Z","value":104.59},{"time":"2026-09-16T07:10:00.000Z","value":104.64},{"time":"2026-09-16T07:15:00.000Z","value":104.46},{"time":"2026-09-16T07:20:00.000Z","value":104.23},{"time":"2026-09-16T07:25:00.000Z","value":104.31},{"time":"2026-09-16T07:30:00.000Z","value":104.15},{"time":"2026-09-16T07:35:00.000Z","value":104.14},{"time":"2026-09-16T07:40:00.000Z","value":104.19},{"time":"2026-09-16T07:45:00.000Z","value":104.15},{"time":"2026-09-16T07:50:00.000Z","value":104.24},{"time":"2026-09-16T07:55:00.000Z","value":104.32},{"time":"2026-09-16T08:00:00.000Z","value":104.47},{"time":"2026-09-16T08:05:00.000Z","value":104.49},{"time":"2026-09-16T08:10:00.000Z","value":104.68},{"time":"2026-09-16T08:15:00.000Z","value":104.75},{"time":"2026-09-16T08:20:00.000Z","value":104.57},{"time":"2026-09-16T08:25:00.000Z","value":104.47},{"time":"2026-09-16T08:30:00.000Z","value":104.5},{"time":"2026-09-16T08:35:00.000Z","value":104.5},{"time":"2026-09-16T08:40:00.000Z","value":104.54},{"time":"2026-09-16T08:45:00.000Z","value":104.5},{"time":"2026-09-16T08:50:00.000Z","value":104.55},{"time":"2026-09-16T08:55:00.000Z","value":104.61},{"time":"2026-09-16T09:00:00.000Z","value":104.43},{"time":"2026-09-16T09:05:00.000Z","value":104.41},{"time":"2026-09-16T09:10:00.000Z","value":104.2},{"time":"2026-09-16T09:15:00.000Z","value":104.06},{"time":"2026-09-16T09:20:00.000Z","value":103.83},{"time":"2026-09-16T09:25:00.000Z","value":103.75},{"time":"2026-09-16T09:30:00.000Z","value":103.59},{"time":"2026-09-16T09:35:00.000Z","value":103.72},{"time":"2026-09-16T09:40:00.000Z","value":104.02},{"time":"2026-09-16T09:45:00.000Z","value":103.85},{"time":"2026-09-16T09:50:00.000Z","value":103.68},{"time":"2026-09-16T09:55:00.000Z","value":103.78},{"time":"2026-09-16T10:00:00.000Z","value":103.68},{"time":"2026-09-16T10:05:00.000Z","value":103.83},{"time":"2026-09-16T10:10:00.000Z","value":104.1},{"time":"2026-09-16T10:15:00.000Z","value":104.68},{"time":"2026-09-16T10:20:00.000Z","value":105.03},{"time":"2026-09-16T10:25:00.000Z","value":104.72},{"time":"2026-09-16T10:30:00.000Z","value":104.77},{"time":"2026-09-16T10:35:00.000Z","value":104.96},{"time":"2026-09-16T10:40:00.000Z","value":105.07},{"time":"2026-09-16T10:45:00.000Z","value":105.21},{"time":"2026-09-16T10:50:00.000Z","value":105.03},{"time":"2026-09-16T10:55:00.000Z","value":105.18},{"time":"2026-09-16T11:00:00.000Z","value":105.25},{"time":"2026-09-16T11:05:00.000Z","value":104.96},{"time":"2026-09-16T11:10:00.000Z","value":104.8},{"time":"2026-09-16T11:15:00.000Z","value":104.56},{"time":"2026-09-16T11:20:00.000Z","value":104.35},{"time":"2026-09-16T11:25:00.000Z","value":104.52},{"time":"2026-09-16T11:30:00.000Z","value":104.5},{"time":"2026-09-16T11:35:00.000Z","value":104.63},{"time":"2026-09-16T11:40:00.000Z","value":104.65},{"time":"2026-09-16T11:45:00.000Z","value":104.39},{"time":"2026-09-16T11:50:00.000Z","value":104.39},{"time":"2026-09-16T11:55:00.000Z","value":104.34},{"time":"2026-09-16T12:00:00.000Z","value":104.06},{"time":"2026-09-16T12:05:00.000Z","value":104.25},{"time":"2026-09-16T12:10:00.000Z","value":104.19},{"time":"2026-09-16T12:15:00.000Z","value":104.22},{"time":"2026-09-16T12:20:00.000Z","value":104.19},{"time":"2026-09-16T12:25:00.000Z","value":104.07},{"time":"2026-09-16T12:30:00.000Z","value":104.16},{"time":"2026-09-16T12:35:00.000Z","value":104.12},{"time":"2026-09-16T12:40:00.000Z","value":104.16},{"time":"2026-09-16T12:45:00.000Z","value":104.27},{"time":"2026-09-16T12:50:00.000Z","value":104.05},{"time":"2026-09-16T12:55:00.000Z","value":104.13},{"time":"2026-09-16T13:00:00.000Z","value":104.11},{"time":"2026-09-16T13:05:00.000Z","value":104.07},{"time":"2026-09-16T13:10:00.000Z","value":103.73},{"time":"2026-09-16T13:15:00.000Z","value":103.63},{"time":"2026-09-16T13:20:00.000Z","value":103.59},{"time":"2026-09-16T13:25:00.000Z","value":103.62},{"time":"2026-09-16T13:30:00.000Z","value":103.64},{"time":"2026-09-16T13:35:00.000Z","value":103.55},{"time":"2026-09-16T13:40:00.000Z","value":103.89},{"time":"2026-09-16T13:45:00.000Z","value":103.48},{"time":"2026-09-16T13:50:00.000Z","value":103.73},{"time":"2026-09-16T13:55:00.000Z","value":103.93},{"time":"2026-09-16T14:00:00.000Z","value":103.52},{"time":"2026-09-16T14:05:00.000Z","value":103.68},{"time":"2026-09-16T14:10:00.000Z","value":103.7},{"time":"2026-09-16T14:15:00.000Z","value":103.66},{"time":"2026-09-16T14:50:00.000Z","value":103.2},{"time":"2026-09-16T16:20:00.000Z","value":103.67},{"time":"2026-09-16T16:55:00.000Z","value":104.15},{"time":"2026-09-16T17:00:00.000Z","value":105},{"time":"2026-09-16T17:05:00.000Z","value":105.19},{"time":"2026-09-16T17:10:00.000Z","value":105.35},{"time":"2026-09-16T17:15:00.000Z","value":105.52},{"time":"2026-09-16T17:20:00.000Z","value":105.45},{"time":"2026-09-16T17:25:00.000Z","value":105.72},{"time":"2026-09-16T17:30:00.000Z","value":105.67},{"time":"2026-09-16T17:35:00.000Z","value":105.66},{"time":"2026-09-16T17:40:00.000Z","value":105.56},{"time":"2026-09-16T17:45:00.000Z","value":105.62},{"time":"2026-09-16T17:50:00.000Z","value":105.45},{"time":"2026-09-16T17:55:00.000Z","value":105.37},{"time":"2026-09-16T18:00:00.000Z","value":105.52},{"time":"2026-09-16T18:05:00.000Z","value":105.59},{"time":"2026-09-16T18:10:00.000Z","value":105.6},{"time":"2026-09-16T18:15:00.000Z","value":105.2},{"time":"2026-09-16T18:20:00.000Z","value":105.27},{"time":"2026-09-16T18:25:00.000Z","value":105.15},{"time":"2026-09-16T18:30:00.000Z","value":105.5},{"time":"2026-09-16T18:35:00.000Z","value":105.59},{"time":"2026-09-16T18:40:00.000Z","value":105.56},{"time":"2026-09-16T18:45:00.000Z","value":105.39},{"time":"2026-09-16T18:50:00.000Z","value":105.28},{"time":"2026-09-16T18:55:00.000Z","value":105.27},{"time":"2026-09-16T19:00:00.000Z","value":105.16},{"time":"2026-09-16T19:05:00.000Z","value":105.11},{"time":"2026-09-16T19:10:00.000Z","value":104.89},{"time":"2026-09-16T19:15:00.000Z","value":104.57},{"time":"2026-09-16T19:20:00.000Z","value":104.69},{"time":"2026-09-16T19:25:00.000Z","value":104.62},{"time":"2026-09-16T19:30:00.000Z","value":104.82},{"time":"2026-09-16T19:35:00.000Z","value":104.63},{"time":"2026-09-16T19:40:00.000Z","value":104.75},{"time":"2026-09-16T19:45:00.000Z","value":104.91},{"time":"2026-09-16T19:50:00.000Z","value":105},{"time":"2026-09-16T19:55:00.000Z","value":105.07},{"time":"2026-09-16T20:00:00.000Z","value":105.19},{"time":"2026-09-16T20:05:00.000Z","value":105},{"time":"2026-09-16T20:10:00.000Z","value":105.16},{"time":"2026-09-16T20:15:00.000Z","value":104.9},{"time":"2026-09-16T20:20:00.000Z","value":105.09},{"time":"2026-09-16T20:25:00.000Z","value":105.47},{"time":"2026-09-16T20:30:00.000Z","value":105.56},{"time":"2026-09-16T20:35:00.000Z","value":105.47},{"time":"2026-09-16T20:40:00.000Z","value":105.34},{"time":"2026-09-16T20:45:00.000Z","value":105.27},{"time":"2026-09-16T20:50:00.000Z","value":105.17},{"time":"2026-09-16T20:55:00.000Z","value":104.7},{"time":"2026-09-16T21:00:00.000Z","value":104.81},{"time":"2026-09-16T21:05:00.000Z","value":104.65},{"time":"2026-09-16T21:10:00.000Z","value":104.69},{"time":"2026-09-16T21:15:00.000Z","value":104.85},{"time":"2026-09-16T21:20:00.000Z","value":104.73},{"time":"2026-09-16T21:25:00.000Z","value":104.51},{"time":"2026-09-16T21:30:00.000Z","value":104.51},{"time":"2026-09-16T21:35:00.000Z","value":104.55},{"time":"2026-09-16T21:40:00.000Z","value":104.5},{"time":"2026-09-16T21:45:00.000Z","value":104.69},{"time":"2026-09-16T21:50:00.000Z","value":104.76},{"time":"2026-09-16T21:55:00.000Z","value":104.89},{"time":"2026-09-16T22:00:00.000Z","value":104.95},{"time":"2026-09-16T22:05:00.000Z","value":105.03},{"time":"2026-09-16T22:10:00.000Z","value":105.06},{"time":"2026-09-16T22:15:00.000Z","value":105.06},{"time":"2026-09-16T22:20:00.000Z","value":105.13},{"time":"2026-09-16T22:25:00.000Z","value":105.25}]},{"ticker":"FRUT","name":"Gracechurch Fruit Market","sector":"Horticulture","influence":"Apples, berries, melons, pumpkins, cocoa & sugar cane","price":43.76,"bid":43.75,"ask":43.8,"spread":0.05,"fairValue":43.65,"trades":15,"open":44.12,"previousClose":44.08,"change":-0.32,"changePercent":-0.73,"volume":111289,"high":44.75,"low":43.05,"history":[{"time":"2026-09-15T22:25:00.000Z","value":43.84},{"time":"2026-09-15T22:30:00.000Z","value":43.93},{"time":"2026-09-15T22:35:00.000Z","value":43.91},{"time":"2026-09-15T22:40:00.000Z","value":43.91},{"time":"2026-09-15T22:45:00.000Z","value":43.94},{"time":"2026-09-15T22:50:00.000Z","value":43.92},{"time":"2026-09-15T22:55:00.000Z","value":43.81},{"time":"2026-09-15T23:00:00.000Z","value":43.84},{"time":"2026-09-15T23:05:00.000Z","value":43.84},{"time":"2026-09-15T23:10:00.000Z","value":43.89},{"time":"2026-09-15T23:15:00.000Z","value":43.89},{"time":"2026-09-15T23:20:00.000Z","value":43.89},{"time":"2026-09-15T23:25:00.000Z","value":43.97},{"time":"2026-09-15T23:30:00.000Z","value":44.03},{"time":"2026-09-15T23:35:00.000Z","value":43.98},{"time":"2026-09-15T23:40:00.000Z","value":44},{"time":"2026-09-15T23:45:00.000Z","value":44.02},{"time":"2026-09-15T23:50:00.000Z","value":44.05},{"time":"2026-09-15T23:55:00.000Z","value":43.99},{"time":"2026-09-16T00:00:00.000Z","value":44.02},{"time":"2026-09-16T00:05:00.000Z","value":44.02},{"time":"2026-09-16T00:10:00.000Z","value":43.95},{"time":"2026-09-16T00:15:00.000Z","value":44.06},{"time":"2026-09-16T00:20:00.000Z","value":44.13},{"time":"2026-09-16T00:25:00.000Z","value":44.22},{"time":"2026-09-16T00:30:00.000Z","value":44.22},{"time":"2026-09-16T00:35:00.000Z","value":44.18},{"time":"2026-09-16T00:40:00.000Z","value":44.13},{"time":"2026-09-16T00:45:00.000Z","value":44.08},{"time":"2026-09-16T00:50:00.000Z","value":44.06},{"time":"2026-09-16T00:55:00.000Z","value":44.05},{"time":"2026-09-16T01:00:00.000Z","value":44.07},{"time":"2026-09-16T01:05:00.000Z","value":44.05},{"time":"2026-09-16T01:10:00.000Z","value":44},{"time":"2026-09-16T01:15:00.000Z","value":44.02},{"time":"2026-09-16T01:20:00.000Z","value":44.09},{"time":"2026-09-16T01:25:00.000Z","value":44.06},{"time":"2026-09-16T01:30:00.000Z","value":44.04},{"time":"2026-09-16T01:35:00.000Z","value":43.99},{"time":"2026-09-16T01:40:00.000Z","value":43.98},{"time":"2026-09-16T01:45:00.000Z","value":43.93},{"time":"2026-09-16T01:50:00.000Z","value":43.83},{"time":"2026-09-16T01:55:00.000Z","value":43.77},{"time":"2026-09-16T02:00:00.000Z","value":43.69},{"time":"2026-09-16T02:05:00.000Z","value":43.7},{"time":"2026-09-16T02:10:00.000Z","value":43.66},{"time":"2026-09-16T02:15:00.000Z","value":43.7},{"time":"2026-09-16T02:20:00.000Z","value":43.64},{"time":"2026-09-16T02:25:00.000Z","value":43.7},{"time":"2026-09-16T02:30:00.000Z","value":43.7},{"time":"2026-09-16T02:35:00.000Z","value":43.73},{"time":"2026-09-16T02:40:00.000Z","value":43.79},{"time":"2026-09-16T02:45:00.000Z","value":43.73},{"time":"2026-09-16T02:50:00.000Z","value":43.73},{"time":"2026-09-16T02:55:00.000Z","value":43.81},{"time":"2026-09-16T03:00:00.000Z","value":43.81},{"time":"2026-09-16T03:05:00.000Z","value":43.8},{"time":"2026-09-16T03:10:00.000Z","value":43.82},{"time":"2026-09-16T03:15:00.000Z","value":43.8},{"time":"2026-09-16T03:20:00.000Z","value":43.79},{"time":"2026-09-16T03:25:00.000Z","value":43.81},{"time":"2026-09-16T03:30:00.000Z","value":43.74},{"time":"2026-09-16T03:35:00.000Z","value":43.86},{"time":"2026-09-16T03:40:00.000Z","value":43.93},{"time":"2026-09-16T03:45:00.000Z","value":43.95},{"time":"2026-09-16T03:50:00.000Z","value":43.95},{"time":"2026-09-16T03:55:00.000Z","value":44.08},{"time":"2026-09-16T04:00:00.000Z","value":44.12},{"time":"2026-09-16T04:05:00.000Z","value":44.03},{"time":"2026-09-16T04:10:00.000Z","value":43.91},{"time":"2026-09-16T04:15:00.000Z","value":43.99},{"time":"2026-09-16T04:20:00.000Z","value":43.99},{"time":"2026-09-16T04:25:00.000Z","value":44},{"time":"2026-09-16T04:30:00.000Z","value":43.95},{"time":"2026-09-16T04:35:00.000Z","value":44.01},{"time":"2026-09-16T04:40:00.000Z","value":43.99},{"time":"2026-09-16T04:45:00.000Z","value":44.04},{"time":"2026-09-16T04:50:00.000Z","value":44},{"time":"2026-09-16T04:55:00.000Z","value":44.09},{"time":"2026-09-16T05:00:00.000Z","value":44.09},{"time":"2026-09-16T05:05:00.000Z","value":44.05},{"time":"2026-09-16T05:10:00.000Z","value":43.98},{"time":"2026-09-16T05:15:00.000Z","value":43.77},{"time":"2026-09-16T05:20:00.000Z","value":43.77},{"time":"2026-09-16T05:25:00.000Z","value":43.77},{"time":"2026-09-16T05:30:00.000Z","value":43.74},{"time":"2026-09-16T05:35:00.000Z","value":43.68},{"time":"2026-09-16T05:40:00.000Z","value":43.66},{"time":"2026-09-16T05:45:00.000Z","value":43.65},{"time":"2026-09-16T05:50:00.000Z","value":43.7},{"time":"2026-09-16T05:55:00.000Z","value":43.72},{"time":"2026-09-16T06:00:00.000Z","value":43.63},{"time":"2026-09-16T06:05:00.000Z","value":43.63},{"time":"2026-09-16T06:10:00.000Z","value":43.58},{"time":"2026-09-16T06:15:00.000Z","value":43.54},{"time":"2026-09-16T06:20:00.000Z","value":43.49},{"time":"2026-09-16T06:25:00.000Z","value":43.44},{"time":"2026-09-16T06:30:00.000Z","value":43.4},{"time":"2026-09-16T06:35:00.000Z","value":43.5},{"time":"2026-09-16T06:40:00.000Z","value":43.56},{"time":"2026-09-16T06:45:00.000Z","value":43.62},{"time":"2026-09-16T06:50:00.000Z","value":43.72},{"time":"2026-09-16T06:55:00.000Z","value":43.73},{"time":"2026-09-16T07:00:00.000Z","value":43.72},{"time":"2026-09-16T07:05:00.000Z","value":43.7},{"time":"2026-09-16T07:10:00.000Z","value":43.77},{"time":"2026-09-16T07:15:00.000Z","value":43.71},{"time":"2026-09-16T07:20:00.000Z","value":43.73},{"time":"2026-09-16T07:25:00.000Z","value":43.74},{"time":"2026-09-16T07:30:00.000Z","value":43.7},{"time":"2026-09-16T07:35:00.000Z","value":43.69},{"time":"2026-09-16T07:40:00.000Z","value":43.64},{"time":"2026-09-16T07:45:00.000Z","value":43.66},{"time":"2026-09-16T07:50:00.000Z","value":43.64},{"time":"2026-09-16T07:55:00.000Z","value":43.69},{"time":"2026-09-16T08:00:00.000Z","value":43.73},{"time":"2026-09-16T08:05:00.000Z","value":43.86},{"time":"2026-09-16T08:10:00.000Z","value":43.86},{"time":"2026-09-16T08:15:00.000Z","value":43.94},{"time":"2026-09-16T08:20:00.000Z","value":44.01},{"time":"2026-09-16T08:25:00.000Z","value":44.06},{"time":"2026-09-16T08:30:00.000Z","value":44.07},{"time":"2026-09-16T08:35:00.000Z","value":44.12},{"time":"2026-09-16T08:40:00.000Z","value":44.15},{"time":"2026-09-16T08:45:00.000Z","value":44.13},{"time":"2026-09-16T08:50:00.000Z","value":44.14},{"time":"2026-09-16T08:55:00.000Z","value":44.13},{"time":"2026-09-16T09:00:00.000Z","value":44.2},{"time":"2026-09-16T09:05:00.000Z","value":44.38},{"time":"2026-09-16T09:10:00.000Z","value":44.3},{"time":"2026-09-16T09:15:00.000Z","value":44.38},{"time":"2026-09-16T09:20:00.000Z","value":44.47},{"time":"2026-09-16T09:25:00.000Z","value":44.41},{"time":"2026-09-16T09:30:00.000Z","value":44.39},{"time":"2026-09-16T09:35:00.000Z","value":44.31},{"time":"2026-09-16T09:40:00.000Z","value":44.37},{"time":"2026-09-16T09:45:00.000Z","value":44.41},{"time":"2026-09-16T09:50:00.000Z","value":44.53},{"time":"2026-09-16T09:55:00.000Z","value":44.5},{"time":"2026-09-16T10:00:00.000Z","value":44.61},{"time":"2026-09-16T10:05:00.000Z","value":44.61},{"time":"2026-09-16T10:10:00.000Z","value":44.61},{"time":"2026-09-16T10:15:00.000Z","value":44.56},{"time":"2026-09-16T10:20:00.000Z","value":44.52},{"time":"2026-09-16T10:25:00.000Z","value":44.58},{"time":"2026-09-16T10:30:00.000Z","value":44.65},{"time":"2026-09-16T10:35:00.000Z","value":44.65},{"time":"2026-09-16T10:40:00.000Z","value":44.63},{"time":"2026-09-16T10:45:00.000Z","value":44.59},{"time":"2026-09-16T10:50:00.000Z","value":44.55},{"time":"2026-09-16T10:55:00.000Z","value":44.55},{"time":"2026-09-16T11:00:00.000Z","value":44.42},{"time":"2026-09-16T11:05:00.000Z","value":44.41},{"time":"2026-09-16T11:10:00.000Z","value":44.37},{"time":"2026-09-16T11:15:00.000Z","value":44.36},{"time":"2026-09-16T11:20:00.000Z","value":44.3},{"time":"2026-09-16T11:25:00.000Z","value":44.29},{"time":"2026-09-16T11:30:00.000Z","value":44.2},{"time":"2026-09-16T11:35:00.000Z","value":44.03},{"time":"2026-09-16T11:40:00.000Z","value":43.92},{"time":"2026-09-16T11:45:00.000Z","value":43.84},{"time":"2026-09-16T11:50:00.000Z","value":43.8},{"time":"2026-09-16T11:55:00.000Z","value":43.67},{"time":"2026-09-16T12:00:00.000Z","value":43.64},{"time":"2026-09-16T12:05:00.000Z","value":43.66},{"time":"2026-09-16T12:10:00.000Z","value":43.65},{"time":"2026-09-16T12:15:00.000Z","value":43.62},{"time":"2026-09-16T12:20:00.000Z","value":43.52},{"time":"2026-09-16T12:25:00.000Z","value":43.57},{"time":"2026-09-16T12:30:00.000Z","value":43.51},{"time":"2026-09-16T12:35:00.000Z","value":43.52},{"time":"2026-09-16T12:40:00.000Z","value":43.54},{"time":"2026-09-16T12:45:00.000Z","value":43.58},{"time":"2026-09-16T12:50:00.000Z","value":43.53},{"time":"2026-09-16T12:55:00.000Z","value":43.55},{"time":"2026-09-16T13:00:00.000Z","value":43.59},{"time":"2026-09-16T13:05:00.000Z","value":43.57},{"time":"2026-09-16T13:10:00.000Z","value":43.59},{"time":"2026-09-16T13:15:00.000Z","value":43.49},{"time":"2026-09-16T13:20:00.000Z","value":43.55},{"time":"2026-09-16T13:25:00.000Z","value":43.55},{"time":"2026-09-16T13:30:00.000Z","value":43.45},{"time":"2026-09-16T13:35:00.000Z","value":43.39},{"time":"2026-09-16T13:40:00.000Z","value":43.35},{"time":"2026-09-16T13:45:00.000Z","value":43.33},{"time":"2026-09-16T13:50:00.000Z","value":43.31},{"time":"2026-09-16T13:55:00.000Z","value":43.36},{"time":"2026-09-16T14:00:00.000Z","value":43.3},{"time":"2026-09-16T14:05:00.000Z","value":43.33},{"time":"2026-09-16T14:10:00.000Z","value":43.39},{"time":"2026-09-16T14:15:00.000Z","value":43.55},{"time":"2026-09-16T14:50:00.000Z","value":43.41},{"time":"2026-09-16T16:20:00.000Z","value":43.36},{"time":"2026-09-16T16:55:00.000Z","value":43.51},{"time":"2026-09-16T17:00:00.000Z","value":43.58},{"time":"2026-09-16T17:05:00.000Z","value":43.64},{"time":"2026-09-16T17:10:00.000Z","value":43.72},{"time":"2026-09-16T17:15:00.000Z","value":43.72},{"time":"2026-09-16T17:20:00.000Z","value":43.84},{"time":"2026-09-16T17:25:00.000Z","value":43.86},{"time":"2026-09-16T17:30:00.000Z","value":43.88},{"time":"2026-09-16T17:35:00.000Z","value":43.95},{"time":"2026-09-16T17:40:00.000Z","value":44},{"time":"2026-09-16T17:45:00.000Z","value":44.02},{"time":"2026-09-16T17:50:00.000Z","value":44.01},{"time":"2026-09-16T17:55:00.000Z","value":43.99},{"time":"2026-09-16T18:00:00.000Z","value":43.97},{"time":"2026-09-16T18:05:00.000Z","value":43.94},{"time":"2026-09-16T18:10:00.000Z","value":43.86},{"time":"2026-09-16T18:15:00.000Z","value":43.8},{"time":"2026-09-16T18:20:00.000Z","value":43.84},{"time":"2026-09-16T18:25:00.000Z","value":43.76},{"time":"2026-09-16T18:30:00.000Z","value":43.71},{"time":"2026-09-16T18:35:00.000Z","value":43.7},{"time":"2026-09-16T18:40:00.000Z","value":43.81},{"time":"2026-09-16T18:45:00.000Z","value":43.8},{"time":"2026-09-16T18:50:00.000Z","value":43.77},{"time":"2026-09-16T18:55:00.000Z","value":43.77},{"time":"2026-09-16T19:00:00.000Z","value":43.86},{"time":"2026-09-16T19:05:00.000Z","value":43.86},{"time":"2026-09-16T19:10:00.000Z","value":43.93},{"time":"2026-09-16T19:15:00.000Z","value":43.95},{"time":"2026-09-16T19:20:00.000Z","value":43.94},{"time":"2026-09-16T19:25:00.000Z","value":43.91},{"time":"2026-09-16T19:30:00.000Z","value":43.91},{"time":"2026-09-16T19:35:00.000Z","value":43.94},{"time":"2026-09-16T19:40:00.000Z","value":43.97},{"time":"2026-09-16T19:45:00.000Z","value":43.91},{"time":"2026-09-16T19:50:00.000Z","value":43.92},{"time":"2026-09-16T19:55:00.000Z","value":43.97},{"time":"2026-09-16T20:00:00.000Z","value":43.98},{"time":"2026-09-16T20:05:00.000Z","value":44},{"time":"2026-09-16T20:10:00.000Z","value":44.05},{"time":"2026-09-16T20:15:00.000Z","value":44.16},{"time":"2026-09-16T20:20:00.000Z","value":44.16},{"time":"2026-09-16T20:25:00.000Z","value":44.22},{"time":"2026-09-16T20:30:00.000Z","value":44.16},{"time":"2026-09-16T20:35:00.000Z","value":44.17},{"time":"2026-09-16T20:40:00.000Z","value":44.19},{"time":"2026-09-16T20:45:00.000Z","value":44.12},{"time":"2026-09-16T20:50:00.000Z","value":44.15},{"time":"2026-09-16T20:55:00.000Z","value":44.16},{"time":"2026-09-16T21:00:00.000Z","value":44.11},{"time":"2026-09-16T21:05:00.000Z","value":44.08},{"time":"2026-09-16T21:10:00.000Z","value":44.05},{"time":"2026-09-16T21:15:00.000Z","value":43.92},{"time":"2026-09-16T21:20:00.000Z","value":43.89},{"time":"2026-09-16T21:25:00.000Z","value":43.82},{"time":"2026-09-16T21:30:00.000Z","value":43.76},{"time":"2026-09-16T21:35:00.000Z","value":43.75},{"time":"2026-09-16T21:40:00.000Z","value":43.71},{"time":"2026-09-16T21:45:00.000Z","value":43.75},{"time":"2026-09-16T21:50:00.000Z","value":43.75},{"time":"2026-09-16T21:55:00.000Z","value":43.74},{"time":"2026-09-16T22:00:00.000Z","value":43.86},{"time":"2026-09-16T22:05:00.000Z","value":43.84},{"time":"2026-09-16T22:10:00.000Z","value":43.84},{"time":"2026-09-16T22:15:00.000Z","value":43.89},{"time":"2026-09-16T22:20:00.000Z","value":43.87},{"time":"2026-09-16T22:25:00.000Z","value":43.76}]},{"ticker":"GARD","name":"Coleman Street Gardeners","sector":"Plants","influence":"Seeds, crops, flowers, vines, moss, fungi & decorative plants","price":52,"bid":51.97,"ask":52.01,"spread":0.04,"fairValue":51.98,"trades":15,"open":52.47,"previousClose":52.5,"change":-0.5,"changePercent":-0.95,"volume":122722,"high":52.99,"low":51.72,"history":[{"time":"2026-09-15T22:25:00.000Z","value":52.54},{"time":"2026-09-15T22:30:00.000Z","value":52.45},{"time":"2026-09-15T22:35:00.000Z","value":52.44},{"time":"2026-09-15T22:40:00.000Z","value":52.39},{"time":"2026-09-15T22:45:00.000Z","value":52.33},{"time":"2026-09-15T22:50:00.000Z","value":52.33},{"time":"2026-09-15T22:55:00.000Z","value":52.34},{"time":"2026-09-15T23:00:00.000Z","value":52.3},{"time":"2026-09-15T23:05:00.000Z","value":52.16},{"time":"2026-09-15T23:10:00.000Z","value":52.16},{"time":"2026-09-15T23:15:00.000Z","value":52.16},{"time":"2026-09-15T23:20:00.000Z","value":52.17},{"time":"2026-09-15T23:25:00.000Z","value":52.14},{"time":"2026-09-15T23:30:00.000Z","value":52.11},{"time":"2026-09-15T23:35:00.000Z","value":52.11},{"time":"2026-09-15T23:40:00.000Z","value":52.09},{"time":"2026-09-15T23:45:00.000Z","value":52.16},{"time":"2026-09-15T23:50:00.000Z","value":52.24},{"time":"2026-09-15T23:55:00.000Z","value":52.09},{"time":"2026-09-16T00:00:00.000Z","value":52.16},{"time":"2026-09-16T00:05:00.000Z","value":52.14},{"time":"2026-09-16T00:10:00.000Z","value":52.17},{"time":"2026-09-16T00:15:00.000Z","value":52.22},{"time":"2026-09-16T00:20:00.000Z","value":52.23},{"time":"2026-09-16T00:25:00.000Z","value":52.35},{"time":"2026-09-16T00:30:00.000Z","value":52.41},{"time":"2026-09-16T00:35:00.000Z","value":52.36},{"time":"2026-09-16T00:40:00.000Z","value":52.41},{"time":"2026-09-16T00:45:00.000Z","value":52.25},{"time":"2026-09-16T00:50:00.000Z","value":52.31},{"time":"2026-09-16T00:55:00.000Z","value":52.36},{"time":"2026-09-16T01:00:00.000Z","value":52.33},{"time":"2026-09-16T01:05:00.000Z","value":52.31},{"time":"2026-09-16T01:10:00.000Z","value":52.27},{"time":"2026-09-16T01:15:00.000Z","value":52.34},{"time":"2026-09-16T01:20:00.000Z","value":52.33},{"time":"2026-09-16T01:25:00.000Z","value":52.29},{"time":"2026-09-16T01:30:00.000Z","value":52.3},{"time":"2026-09-16T01:35:00.000Z","value":52.38},{"time":"2026-09-16T01:40:00.000Z","value":52.39},{"time":"2026-09-16T01:45:00.000Z","value":52.38},{"time":"2026-09-16T01:50:00.000Z","value":52.36},{"time":"2026-09-16T01:55:00.000Z","value":52.39},{"time":"2026-09-16T02:00:00.000Z","value":52.45},{"time":"2026-09-16T02:05:00.000Z","value":52.5},{"time":"2026-09-16T02:10:00.000Z","value":52.64},{"time":"2026-09-16T02:15:00.000Z","value":52.67},{"time":"2026-09-16T02:20:00.000Z","value":52.69},{"time":"2026-09-16T02:25:00.000Z","value":52.67},{"time":"2026-09-16T02:30:00.000Z","value":52.63},{"time":"2026-09-16T02:35:00.000Z","value":52.55},{"time":"2026-09-16T02:40:00.000Z","value":52.47},{"time":"2026-09-16T02:45:00.000Z","value":52.42},{"time":"2026-09-16T02:50:00.000Z","value":52.42},{"time":"2026-09-16T02:55:00.000Z","value":52.41},{"time":"2026-09-16T03:00:00.000Z","value":52.39},{"time":"2026-09-16T03:05:00.000Z","value":52.4},{"time":"2026-09-16T03:10:00.000Z","value":52.38},{"time":"2026-09-16T03:15:00.000Z","value":52.38},{"time":"2026-09-16T03:20:00.000Z","value":52.44},{"time":"2026-09-16T03:25:00.000Z","value":52.46},{"time":"2026-09-16T03:30:00.000Z","value":52.42},{"time":"2026-09-16T03:35:00.000Z","value":52.52},{"time":"2026-09-16T03:40:00.000Z","value":52.54},{"time":"2026-09-16T03:45:00.000Z","value":52.47},{"time":"2026-09-16T03:50:00.000Z","value":52.52},{"time":"2026-09-16T03:55:00.000Z","value":52.5},{"time":"2026-09-16T04:00:00.000Z","value":52.47},{"time":"2026-09-16T04:05:00.000Z","value":52.45},{"time":"2026-09-16T04:10:00.000Z","value":52.43},{"time":"2026-09-16T04:15:00.000Z","value":52.48},{"time":"2026-09-16T04:20:00.000Z","value":52.45},{"time":"2026-09-16T04:25:00.000Z","value":52.43},{"time":"2026-09-16T04:30:00.000Z","value":52.41},{"time":"2026-09-16T04:35:00.000Z","value":52.45},{"time":"2026-09-16T04:40:00.000Z","value":52.38},{"time":"2026-09-16T04:45:00.000Z","value":52.33},{"time":"2026-09-16T04:50:00.000Z","value":52.39},{"time":"2026-09-16T04:55:00.000Z","value":52.41},{"time":"2026-09-16T05:00:00.000Z","value":52.41},{"time":"2026-09-16T05:05:00.000Z","value":52.47},{"time":"2026-09-16T05:10:00.000Z","value":52.57},{"time":"2026-09-16T05:15:00.000Z","value":52.6},{"time":"2026-09-16T05:20:00.000Z","value":52.6},{"time":"2026-09-16T05:25:00.000Z","value":52.49},{"time":"2026-09-16T05:30:00.000Z","value":52.46},{"time":"2026-09-16T05:35:00.000Z","value":52.48},{"time":"2026-09-16T05:40:00.000Z","value":52.53},{"time":"2026-09-16T05:45:00.000Z","value":52.47},{"time":"2026-09-16T05:50:00.000Z","value":52.46},{"time":"2026-09-16T05:55:00.000Z","value":52.45},{"time":"2026-09-16T06:00:00.000Z","value":52.37},{"time":"2026-09-16T06:05:00.000Z","value":52.34},{"time":"2026-09-16T06:10:00.000Z","value":52.32},{"time":"2026-09-16T06:15:00.000Z","value":52.21},{"time":"2026-09-16T06:20:00.000Z","value":52.2},{"time":"2026-09-16T06:25:00.000Z","value":52.14},{"time":"2026-09-16T06:30:00.000Z","value":52.04},{"time":"2026-09-16T06:35:00.000Z","value":51.98},{"time":"2026-09-16T06:40:00.000Z","value":51.91},{"time":"2026-09-16T06:45:00.000Z","value":51.88},{"time":"2026-09-16T06:50:00.000Z","value":51.83},{"time":"2026-09-16T06:55:00.000Z","value":51.77},{"time":"2026-09-16T07:00:00.000Z","value":51.83},{"time":"2026-09-16T07:05:00.000Z","value":51.86},{"time":"2026-09-16T07:10:00.000Z","value":51.83},{"time":"2026-09-16T07:15:00.000Z","value":51.87},{"time":"2026-09-16T07:20:00.000Z","value":51.85},{"time":"2026-09-16T07:25:00.000Z","value":51.86},{"time":"2026-09-16T07:30:00.000Z","value":51.92},{"time":"2026-09-16T07:35:00.000Z","value":51.99},{"time":"2026-09-16T07:40:00.000Z","value":52.04},{"time":"2026-09-16T07:45:00.000Z","value":52.13},{"time":"2026-09-16T07:50:00.000Z","value":52.11},{"time":"2026-09-16T07:55:00.000Z","value":52.21},{"time":"2026-09-16T08:00:00.000Z","value":52.35},{"time":"2026-09-16T08:05:00.000Z","value":52.39},{"time":"2026-09-16T08:10:00.000Z","value":52.38},{"time":"2026-09-16T08:15:00.000Z","value":52.38},{"time":"2026-09-16T08:20:00.000Z","value":52.52},{"time":"2026-09-16T08:25:00.000Z","value":52.55},{"time":"2026-09-16T08:30:00.000Z","value":52.56},{"time":"2026-09-16T08:35:00.000Z","value":52.56},{"time":"2026-09-16T08:40:00.000Z","value":52.53},{"time":"2026-09-16T08:45:00.000Z","value":52.55},{"time":"2026-09-16T08:50:00.000Z","value":52.53},{"time":"2026-09-16T08:55:00.000Z","value":52.59},{"time":"2026-09-16T09:00:00.000Z","value":52.59},{"time":"2026-09-16T09:05:00.000Z","value":52.54},{"time":"2026-09-16T09:10:00.000Z","value":52.57},{"time":"2026-09-16T09:15:00.000Z","value":52.55},{"time":"2026-09-16T09:20:00.000Z","value":52.52},{"time":"2026-09-16T09:25:00.000Z","value":52.65},{"time":"2026-09-16T09:30:00.000Z","value":52.72},{"time":"2026-09-16T09:35:00.000Z","value":52.8},{"time":"2026-09-16T09:40:00.000Z","value":52.86},{"time":"2026-09-16T09:45:00.000Z","value":52.94},{"time":"2026-09-16T09:50:00.000Z","value":52.9},{"time":"2026-09-16T09:55:00.000Z","value":52.94},{"time":"2026-09-16T10:00:00.000Z","value":52.9},{"time":"2026-09-16T10:05:00.000Z","value":52.88},{"time":"2026-09-16T10:10:00.000Z","value":52.85},{"time":"2026-09-16T10:15:00.000Z","value":52.85},{"time":"2026-09-16T10:20:00.000Z","value":52.83},{"time":"2026-09-16T10:25:00.000Z","value":52.8},{"time":"2026-09-16T10:30:00.000Z","value":52.73},{"time":"2026-09-16T10:35:00.000Z","value":52.7},{"time":"2026-09-16T10:40:00.000Z","value":52.81},{"time":"2026-09-16T10:45:00.000Z","value":52.73},{"time":"2026-09-16T10:50:00.000Z","value":52.86},{"time":"2026-09-16T10:55:00.000Z","value":52.89},{"time":"2026-09-16T11:00:00.000Z","value":52.98},{"time":"2026-09-16T11:05:00.000Z","value":52.87},{"time":"2026-09-16T11:10:00.000Z","value":52.88},{"time":"2026-09-16T11:15:00.000Z","value":52.9},{"time":"2026-09-16T11:20:00.000Z","value":52.81},{"time":"2026-09-16T11:25:00.000Z","value":52.8},{"time":"2026-09-16T11:30:00.000Z","value":52.64},{"time":"2026-09-16T11:35:00.000Z","value":52.62},{"time":"2026-09-16T11:40:00.000Z","value":52.62},{"time":"2026-09-16T11:45:00.000Z","value":52.55},{"time":"2026-09-16T11:50:00.000Z","value":52.5},{"time":"2026-09-16T11:55:00.000Z","value":52.39},{"time":"2026-09-16T12:00:00.000Z","value":52.43},{"time":"2026-09-16T12:05:00.000Z","value":52.36},{"time":"2026-09-16T12:10:00.000Z","value":52.28},{"time":"2026-09-16T12:15:00.000Z","value":52.22},{"time":"2026-09-16T12:20:00.000Z","value":52.11},{"time":"2026-09-16T12:25:00.000Z","value":52.05},{"time":"2026-09-16T12:30:00.000Z","value":52.05},{"time":"2026-09-16T12:35:00.000Z","value":52.06},{"time":"2026-09-16T12:40:00.000Z","value":52.13},{"time":"2026-09-16T12:45:00.000Z","value":52.05},{"time":"2026-09-16T12:50:00.000Z","value":52.03},{"time":"2026-09-16T12:55:00.000Z","value":52.14},{"time":"2026-09-16T13:00:00.000Z","value":52.17},{"time":"2026-09-16T13:05:00.000Z","value":52.14},{"time":"2026-09-16T13:10:00.000Z","value":52.17},{"time":"2026-09-16T13:15:00.000Z","value":52.16},{"time":"2026-09-16T13:20:00.000Z","value":52.21},{"time":"2026-09-16T13:25:00.000Z","value":52.22},{"time":"2026-09-16T13:30:00.000Z","value":52.26},{"time":"2026-09-16T13:35:00.000Z","value":52.26},{"time":"2026-09-16T13:40:00.000Z","value":52.24},{"time":"2026-09-16T13:45:00.000Z","value":52.23},{"time":"2026-09-16T13:50:00.000Z","value":52.2},{"time":"2026-09-16T13:55:00.000Z","value":52.13},{"time":"2026-09-16T14:00:00.000Z","value":52.09},{"time":"2026-09-16T14:05:00.000Z","value":52.09},{"time":"2026-09-16T14:10:00.000Z","value":52.11},{"time":"2026-09-16T14:15:00.000Z","value":52.16},{"time":"2026-09-16T14:50:00.000Z","value":51.94},{"time":"2026-09-16T16:20:00.000Z","value":52.45},{"time":"2026-09-16T16:55:00.000Z","value":52.45},{"time":"2026-09-16T17:00:00.000Z","value":52.44},{"time":"2026-09-16T17:05:00.000Z","value":52.51},{"time":"2026-09-16T17:10:00.000Z","value":52.45},{"time":"2026-09-16T17:15:00.000Z","value":52.42},{"time":"2026-09-16T17:20:00.000Z","value":52.49},{"time":"2026-09-16T17:25:00.000Z","value":52.55},{"time":"2026-09-16T17:30:00.000Z","value":52.6},{"time":"2026-09-16T17:35:00.000Z","value":52.5},{"time":"2026-09-16T17:40:00.000Z","value":52.53},{"time":"2026-09-16T17:45:00.000Z","value":52.52},{"time":"2026-09-16T17:50:00.000Z","value":52.47},{"time":"2026-09-16T17:55:00.000Z","value":52.43},{"time":"2026-09-16T18:00:00.000Z","value":52.41},{"time":"2026-09-16T18:05:00.000Z","value":52.47},{"time":"2026-09-16T18:10:00.000Z","value":52.5},{"time":"2026-09-16T18:15:00.000Z","value":52.43},{"time":"2026-09-16T18:20:00.000Z","value":52.44},{"time":"2026-09-16T18:25:00.000Z","value":52.46},{"time":"2026-09-16T18:30:00.000Z","value":52.38},{"time":"2026-09-16T18:35:00.000Z","value":52.41},{"time":"2026-09-16T18:40:00.000Z","value":52.52},{"time":"2026-09-16T18:45:00.000Z","value":52.47},{"time":"2026-09-16T18:50:00.000Z","value":52.48},{"time":"2026-09-16T18:55:00.000Z","value":52.45},{"time":"2026-09-16T19:00:00.000Z","value":52.48},{"time":"2026-09-16T19:05:00.000Z","value":52.46},{"time":"2026-09-16T19:10:00.000Z","value":52.48},{"time":"2026-09-16T19:15:00.000Z","value":52.5},{"time":"2026-09-16T19:20:00.000Z","value":52.53},{"time":"2026-09-16T19:25:00.000Z","value":52.56},{"time":"2026-09-16T19:30:00.000Z","value":52.59},{"time":"2026-09-16T19:35:00.000Z","value":52.5},{"time":"2026-09-16T19:40:00.000Z","value":52.39},{"time":"2026-09-16T19:45:00.000Z","value":52.37},{"time":"2026-09-16T19:50:00.000Z","value":52.34},{"time":"2026-09-16T19:55:00.000Z","value":52.26},{"time":"2026-09-16T20:00:00.000Z","value":52.26},{"time":"2026-09-16T20:05:00.000Z","value":52.25},{"time":"2026-09-16T20:10:00.000Z","value":52.27},{"time":"2026-09-16T20:15:00.000Z","value":52.27},{"time":"2026-09-16T20:20:00.000Z","value":52.3},{"time":"2026-09-16T20:25:00.000Z","value":52.25},{"time":"2026-09-16T20:30:00.000Z","value":52.27},{"time":"2026-09-16T20:35:00.000Z","value":52.24},{"time":"2026-09-16T20:40:00.000Z","value":52.21},{"time":"2026-09-16T20:45:00.000Z","value":52.22},{"time":"2026-09-16T20:50:00.000Z","value":52.21},{"time":"2026-09-16T20:55:00.000Z","value":52.22},{"time":"2026-09-16T21:00:00.000Z","value":52.22},{"time":"2026-09-16T21:05:00.000Z","value":52.19},{"time":"2026-09-16T21:10:00.000Z","value":52.18},{"time":"2026-09-16T21:15:00.000Z","value":52.13},{"time":"2026-09-16T21:20:00.000Z","value":52.08},{"time":"2026-09-16T21:25:00.000Z","value":52.06},{"time":"2026-09-16T21:30:00.000Z","value":52.09},{"time":"2026-09-16T21:35:00.000Z","value":52.13},{"time":"2026-09-16T21:40:00.000Z","value":52.13},{"time":"2026-09-16T21:45:00.000Z","value":52.13},{"time":"2026-09-16T21:50:00.000Z","value":52.13},{"time":"2026-09-16T21:55:00.000Z","value":52.17},{"time":"2026-09-16T22:00:00.000Z","value":52.22},{"time":"2026-09-16T22:05:00.000Z","value":52.16},{"time":"2026-09-16T22:10:00.000Z","value":52.1},{"time":"2026-09-16T22:15:00.000Z","value":52.05},{"time":"2026-09-16T22:20:00.000Z","value":52.05},{"time":"2026-09-16T22:25:00.000Z","value":52}]},{"ticker":"GDSM","name":"West Chepe Goldsmiths","sector":"Bullion","influence":"Gold, emerald, diamond, lapis, amethyst & gems","price":68.05,"bid":68,"ask":68.06,"spread":0.06,"fairValue":68.07,"trades":16,"open":68.54,"previousClose":68.42,"change":-0.37,"changePercent":-0.54,"volume":103169,"high":69.32,"low":67.9,"history":[{"time":"2026-09-15T22:25:00.000Z","value":68.52},{"time":"2026-09-15T22:30:00.000Z","value":68.38},{"time":"2026-09-15T22:35:00.000Z","value":68.25},{"time":"2026-09-15T22:40:00.000Z","value":68.15},{"time":"2026-09-15T22:45:00.000Z","value":68.1},{"time":"2026-09-15T22:50:00.000Z","value":67.98},{"time":"2026-09-15T22:55:00.000Z","value":67.87},{"time":"2026-09-15T23:00:00.000Z","value":67.94},{"time":"2026-09-15T23:05:00.000Z","value":67.84},{"time":"2026-09-15T23:10:00.000Z","value":67.81},{"time":"2026-09-15T23:15:00.000Z","value":67.68},{"time":"2026-09-15T23:20:00.000Z","value":67.75},{"time":"2026-09-15T23:25:00.000Z","value":67.7},{"time":"2026-09-15T23:30:00.000Z","value":67.63},{"time":"2026-09-15T23:35:00.000Z","value":67.56},{"time":"2026-09-15T23:40:00.000Z","value":67.63},{"time":"2026-09-15T23:45:00.000Z","value":67.56},{"time":"2026-09-15T23:50:00.000Z","value":67.58},{"time":"2026-09-15T23:55:00.000Z","value":67.64},{"time":"2026-09-16T00:00:00.000Z","value":67.78},{"time":"2026-09-16T00:05:00.000Z","value":67.72},{"time":"2026-09-16T00:10:00.000Z","value":67.84},{"time":"2026-09-16T00:15:00.000Z","value":67.86},{"time":"2026-09-16T00:20:00.000Z","value":67.95},{"time":"2026-09-16T00:25:00.000Z","value":68.06},{"time":"2026-09-16T00:30:00.000Z","value":68.06},{"time":"2026-09-16T00:35:00.000Z","value":68.1},{"time":"2026-09-16T00:40:00.000Z","value":68.08},{"time":"2026-09-16T00:45:00.000Z","value":68.06},{"time":"2026-09-16T00:50:00.000Z","value":68.07},{"time":"2026-09-16T00:55:00.000Z","value":68.15},{"time":"2026-09-16T01:00:00.000Z","value":68.07},{"time":"2026-09-16T01:05:00.000Z","value":67.99},{"time":"2026-09-16T01:10:00.000Z","value":68.05},{"time":"2026-09-16T01:15:00.000Z","value":68.21},{"time":"2026-09-16T01:20:00.000Z","value":68.12},{"time":"2026-09-16T01:25:00.000Z","value":68.18},{"time":"2026-09-16T01:30:00.000Z","value":68.19},{"time":"2026-09-16T01:35:00.000Z","value":68.25},{"time":"2026-09-16T01:40:00.000Z","value":68.35},{"time":"2026-09-16T01:45:00.000Z","value":68.38},{"time":"2026-09-16T01:50:00.000Z","value":68.49},{"time":"2026-09-16T01:55:00.000Z","value":68.5},{"time":"2026-09-16T02:00:00.000Z","value":68.36},{"time":"2026-09-16T02:05:00.000Z","value":68.35},{"time":"2026-09-16T02:10:00.000Z","value":68.25},{"time":"2026-09-16T02:15:00.000Z","value":68.39},{"time":"2026-09-16T02:20:00.000Z","value":68.36},{"time":"2026-09-16T02:25:00.000Z","value":68.25},{"time":"2026-09-16T02:30:00.000Z","value":68.15},{"time":"2026-09-16T02:35:00.000Z","value":68.05},{"time":"2026-09-16T02:40:00.000Z","value":68.1},{"time":"2026-09-16T02:45:00.000Z","value":68.12},{"time":"2026-09-16T02:50:00.000Z","value":68.23},{"time":"2026-09-16T02:55:00.000Z","value":68.1},{"time":"2026-09-16T03:00:00.000Z","value":68.22},{"time":"2026-09-16T03:05:00.000Z","value":68.21},{"time":"2026-09-16T03:10:00.000Z","value":68.32},{"time":"2026-09-16T03:15:00.000Z","value":68.34},{"time":"2026-09-16T03:20:00.000Z","value":68.32},{"time":"2026-09-16T03:25:00.000Z","value":68.44},{"time":"2026-09-16T03:30:00.000Z","value":68.41},{"time":"2026-09-16T03:35:00.000Z","value":68.5},{"time":"2026-09-16T03:40:00.000Z","value":68.39},{"time":"2026-09-16T03:45:00.000Z","value":68.45},{"time":"2026-09-16T03:50:00.000Z","value":68.31},{"time":"2026-09-16T03:55:00.000Z","value":68.42},{"time":"2026-09-16T04:00:00.000Z","value":68.54},{"time":"2026-09-16T04:05:00.000Z","value":68.47},{"time":"2026-09-16T04:10:00.000Z","value":68.49},{"time":"2026-09-16T04:15:00.000Z","value":68.47},{"time":"2026-09-16T04:20:00.000Z","value":68.52},{"time":"2026-09-16T04:25:00.000Z","value":68.66},{"time":"2026-09-16T04:30:00.000Z","value":68.66},{"time":"2026-09-16T04:35:00.000Z","value":68.72},{"time":"2026-09-16T04:40:00.000Z","value":68.77},{"time":"2026-09-16T04:45:00.000Z","value":68.86},{"time":"2026-09-16T04:50:00.000Z","value":68.89},{"time":"2026-09-16T04:55:00.000Z","value":68.97},{"time":"2026-09-16T05:00:00.000Z","value":68.82},{"time":"2026-09-16T05:05:00.000Z","value":68.83},{"time":"2026-09-16T05:10:00.000Z","value":68.75},{"time":"2026-09-16T05:15:00.000Z","value":68.82},{"time":"2026-09-16T05:20:00.000Z","value":68.83},{"time":"2026-09-16T05:25:00.000Z","value":68.96},{"time":"2026-09-16T05:30:00.000Z","value":68.91},{"time":"2026-09-16T05:35:00.000Z","value":68.92},{"time":"2026-09-16T05:40:00.000Z","value":68.85},{"time":"2026-09-16T05:45:00.000Z","value":68.85},{"time":"2026-09-16T05:50:00.000Z","value":68.78},{"time":"2026-09-16T05:55:00.000Z","value":68.75},{"time":"2026-09-16T06:00:00.000Z","value":68.67},{"time":"2026-09-16T06:05:00.000Z","value":68.54},{"time":"2026-09-16T06:10:00.000Z","value":68.48},{"time":"2026-09-16T06:15:00.000Z","value":68.2},{"time":"2026-09-16T06:20:00.000Z","value":68.05},{"time":"2026-09-16T06:25:00.000Z","value":68},{"time":"2026-09-16T06:30:00.000Z","value":67.95},{"time":"2026-09-16T06:35:00.000Z","value":68.08},{"time":"2026-09-16T06:40:00.000Z","value":67.98},{"time":"2026-09-16T06:45:00.000Z","value":67.98},{"time":"2026-09-16T06:50:00.000Z","value":67.98},{"time":"2026-09-16T06:55:00.000Z","value":67.99},{"time":"2026-09-16T07:00:00.000Z","value":68},{"time":"2026-09-16T07:05:00.000Z","value":68.03},{"time":"2026-09-16T07:10:00.000Z","value":68.06},{"time":"2026-09-16T07:15:00.000Z","value":68.13},{"time":"2026-09-16T07:20:00.000Z","value":68.09},{"time":"2026-09-16T07:25:00.000Z","value":68.22},{"time":"2026-09-16T07:30:00.000Z","value":68.38},{"time":"2026-09-16T07:35:00.000Z","value":68.47},{"time":"2026-09-16T07:40:00.000Z","value":68.51},{"time":"2026-09-16T07:45:00.000Z","value":68.52},{"time":"2026-09-16T07:50:00.000Z","value":68.41},{"time":"2026-09-16T07:55:00.000Z","value":68.45},{"time":"2026-09-16T08:00:00.000Z","value":68.58},{"time":"2026-09-16T08:05:00.000Z","value":68.55},{"time":"2026-09-16T08:10:00.000Z","value":68.48},{"time":"2026-09-16T08:15:00.000Z","value":68.48},{"time":"2026-09-16T08:20:00.000Z","value":68.47},{"time":"2026-09-16T08:25:00.000Z","value":68.52},{"time":"2026-09-16T08:30:00.000Z","value":68.48},{"time":"2026-09-16T08:35:00.000Z","value":68.32},{"time":"2026-09-16T08:40:00.000Z","value":68.32},{"time":"2026-09-16T08:45:00.000Z","value":68.31},{"time":"2026-09-16T08:50:00.000Z","value":68.25},{"time":"2026-09-16T08:55:00.000Z","value":68.12},{"time":"2026-09-16T09:00:00.000Z","value":68.08},{"time":"2026-09-16T09:05:00.000Z","value":68.12},{"time":"2026-09-16T09:10:00.000Z","value":68.06},{"time":"2026-09-16T09:15:00.000Z","value":68.06},{"time":"2026-09-16T09:20:00.000Z","value":68.02},{"time":"2026-09-16T09:25:00.000Z","value":68.06},{"time":"2026-09-16T09:30:00.000Z","value":68.08},{"time":"2026-09-16T09:35:00.000Z","value":68.17},{"time":"2026-09-16T09:40:00.000Z","value":68.23},{"time":"2026-09-16T09:45:00.000Z","value":68.19},{"time":"2026-09-16T09:50:00.000Z","value":68.25},{"time":"2026-09-16T09:55:00.000Z","value":68.31},{"time":"2026-09-16T10:00:00.000Z","value":68.4},{"time":"2026-09-16T10:05:00.000Z","value":68.52},{"time":"2026-09-16T10:10:00.000Z","value":68.55},{"time":"2026-09-16T10:15:00.000Z","value":68.56},{"time":"2026-09-16T10:20:00.000Z","value":68.67},{"time":"2026-09-16T10:25:00.000Z","value":68.62},{"time":"2026-09-16T10:30:00.000Z","value":68.64},{"time":"2026-09-16T10:35:00.000Z","value":68.72},{"time":"2026-09-16T10:40:00.000Z","value":68.73},{"time":"2026-09-16T10:45:00.000Z","value":68.78},{"time":"2026-09-16T10:50:00.000Z","value":68.83},{"time":"2026-09-16T10:55:00.000Z","value":68.89},{"time":"2026-09-16T11:00:00.000Z","value":68.88},{"time":"2026-09-16T11:05:00.000Z","value":68.69},{"time":"2026-09-16T11:10:00.000Z","value":68.57},{"time":"2026-09-16T11:15:00.000Z","value":68.59},{"time":"2026-09-16T11:20:00.000Z","value":68.38},{"time":"2026-09-16T11:25:00.000Z","value":68.26},{"time":"2026-09-16T11:30:00.000Z","value":68.25},{"time":"2026-09-16T11:35:00.000Z","value":68.29},{"time":"2026-09-16T11:40:00.000Z","value":68.22},{"time":"2026-09-16T11:45:00.000Z","value":68.23},{"time":"2026-09-16T11:50:00.000Z","value":68.19},{"time":"2026-09-16T11:55:00.000Z","value":68.22},{"time":"2026-09-16T12:00:00.000Z","value":68.25},{"time":"2026-09-16T12:05:00.000Z","value":68.31},{"time":"2026-09-16T12:10:00.000Z","value":68.23},{"time":"2026-09-16T12:15:00.000Z","value":68.33},{"time":"2026-09-16T12:20:00.000Z","value":68.32},{"time":"2026-09-16T12:25:00.000Z","value":68.37},{"time":"2026-09-16T12:30:00.000Z","value":68.44},{"time":"2026-09-16T12:35:00.000Z","value":68.5},{"time":"2026-09-16T12:40:00.000Z","value":68.63},{"time":"2026-09-16T12:45:00.000Z","value":68.63},{"time":"2026-09-16T12:50:00.000Z","value":68.67},{"time":"2026-09-16T12:55:00.000Z","value":68.82},{"time":"2026-09-16T13:00:00.000Z","value":68.79},{"time":"2026-09-16T13:05:00.000Z","value":68.81},{"time":"2026-09-16T13:10:00.000Z","value":68.72},{"time":"2026-09-16T13:15:00.000Z","value":68.68},{"time":"2026-09-16T13:20:00.000Z","value":68.81},{"time":"2026-09-16T13:25:00.000Z","value":68.81},{"time":"2026-09-16T13:30:00.000Z","value":68.74},{"time":"2026-09-16T13:35:00.000Z","value":68.7},{"time":"2026-09-16T13:40:00.000Z","value":68.57},{"time":"2026-09-16T13:45:00.000Z","value":68.48},{"time":"2026-09-16T13:50:00.000Z","value":68.48},{"time":"2026-09-16T13:55:00.000Z","value":68.41},{"time":"2026-09-16T14:00:00.000Z","value":68.44},{"time":"2026-09-16T14:05:00.000Z","value":68.38},{"time":"2026-09-16T14:10:00.000Z","value":68.34},{"time":"2026-09-16T14:15:00.000Z","value":68.32},{"time":"2026-09-16T14:50:00.000Z","value":68.09},{"time":"2026-09-16T16:20:00.000Z","value":68.59},{"time":"2026-09-16T16:55:00.000Z","value":68.81},{"time":"2026-09-16T17:00:00.000Z","value":68.97},{"time":"2026-09-16T17:05:00.000Z","value":69.03},{"time":"2026-09-16T17:10:00.000Z","value":69.05},{"time":"2026-09-16T17:15:00.000Z","value":69.07},{"time":"2026-09-16T17:20:00.000Z","value":69.15},{"time":"2026-09-16T17:25:00.000Z","value":69.12},{"time":"2026-09-16T17:30:00.000Z","value":69.1},{"time":"2026-09-16T17:35:00.000Z","value":69},{"time":"2026-09-16T17:40:00.000Z","value":68.98},{"time":"2026-09-16T17:45:00.000Z","value":68.93},{"time":"2026-09-16T17:50:00.000Z","value":68.83},{"time":"2026-09-16T17:55:00.000Z","value":68.69},{"time":"2026-09-16T18:00:00.000Z","value":68.76},{"time":"2026-09-16T18:05:00.000Z","value":68.82},{"time":"2026-09-16T18:10:00.000Z","value":68.73},{"time":"2026-09-16T18:15:00.000Z","value":68.71},{"time":"2026-09-16T18:20:00.000Z","value":68.62},{"time":"2026-09-16T18:25:00.000Z","value":68.67},{"time":"2026-09-16T18:30:00.000Z","value":68.6},{"time":"2026-09-16T18:35:00.000Z","value":68.55},{"time":"2026-09-16T18:40:00.000Z","value":68.52},{"time":"2026-09-16T18:45:00.000Z","value":68.59},{"time":"2026-09-16T18:50:00.000Z","value":68.69},{"time":"2026-09-16T18:55:00.000Z","value":68.75},{"time":"2026-09-16T19:00:00.000Z","value":68.78},{"time":"2026-09-16T19:05:00.000Z","value":68.79},{"time":"2026-09-16T19:10:00.000Z","value":68.69},{"time":"2026-09-16T19:15:00.000Z","value":68.67},{"time":"2026-09-16T19:20:00.000Z","value":68.64},{"time":"2026-09-16T19:25:00.000Z","value":68.54},{"time":"2026-09-16T19:30:00.000Z","value":68.47},{"time":"2026-09-16T19:35:00.000Z","value":68.38},{"time":"2026-09-16T19:40:00.000Z","value":68.34},{"time":"2026-09-16T19:45:00.000Z","value":68.31},{"time":"2026-09-16T19:50:00.000Z","value":68.33},{"time":"2026-09-16T19:55:00.000Z","value":68.37},{"time":"2026-09-16T20:00:00.000Z","value":68.32},{"time":"2026-09-16T20:05:00.000Z","value":68.39},{"time":"2026-09-16T20:10:00.000Z","value":68.37},{"time":"2026-09-16T20:15:00.000Z","value":68.38},{"time":"2026-09-16T20:20:00.000Z","value":68.42},{"time":"2026-09-16T20:25:00.000Z","value":68.49},{"time":"2026-09-16T20:30:00.000Z","value":68.56},{"time":"2026-09-16T20:35:00.000Z","value":68.55},{"time":"2026-09-16T20:40:00.000Z","value":68.48},{"time":"2026-09-16T20:45:00.000Z","value":68.47},{"time":"2026-09-16T20:50:00.000Z","value":68.4},{"time":"2026-09-16T20:55:00.000Z","value":68.38},{"time":"2026-09-16T21:00:00.000Z","value":68.16},{"time":"2026-09-16T21:05:00.000Z","value":68.19},{"time":"2026-09-16T21:10:00.000Z","value":68.3},{"time":"2026-09-16T21:15:00.000Z","value":68.22},{"time":"2026-09-16T21:20:00.000Z","value":68.38},{"time":"2026-09-16T21:25:00.000Z","value":68.39},{"time":"2026-09-16T21:30:00.000Z","value":68.34},{"time":"2026-09-16T21:35:00.000Z","value":68.33},{"time":"2026-09-16T21:40:00.000Z","value":68.19},{"time":"2026-09-16T21:45:00.000Z","value":68.2},{"time":"2026-09-16T21:50:00.000Z","value":68.11},{"time":"2026-09-16T21:55:00.000Z","value":68.09},{"time":"2026-09-16T22:00:00.000Z","value":68.07},{"time":"2026-09-16T22:05:00.000Z","value":67.98},{"time":"2026-09-16T22:10:00.000Z","value":67.94},{"time":"2026-09-16T22:15:00.000Z","value":68.05},{"time":"2026-09-16T22:20:00.000Z","value":68.07},{"time":"2026-09-16T22:25:00.000Z","value":68.05}]},{"ticker":"GLAZ","name":"Southwark Glass House","sector":"Glass","influence":"Glass, panes, bottles, tinted glass & beacons","price":88.08,"bid":88.07,"ask":88.17,"spread":0.1,"fairValue":88.06,"trades":14,"open":88.98,"previousClose":88.95,"change":-0.87,"changePercent":-0.98,"volume":96959,"high":89.42,"low":87.29,"history":[{"time":"2026-09-15T22:25:00.000Z","value":88.57},{"time":"2026-09-15T22:30:00.000Z","value":88.55},{"time":"2026-09-15T22:35:00.000Z","value":88.43},{"time":"2026-09-15T22:40:00.000Z","value":88.47},{"time":"2026-09-15T22:45:00.000Z","value":88.47},{"time":"2026-09-15T22:50:00.000Z","value":88.4},{"time":"2026-09-15T22:55:00.000Z","value":88.26},{"time":"2026-09-15T23:00:00.000Z","value":88.1},{"time":"2026-09-15T23:05:00.000Z","value":87.94},{"time":"2026-09-15T23:10:00.000Z","value":87.87},{"time":"2026-09-15T23:15:00.000Z","value":87.78},{"time":"2026-09-15T23:20:00.000Z","value":87.78},{"time":"2026-09-15T23:25:00.000Z","value":87.85},{"time":"2026-09-15T23:30:00.000Z","value":88.02},{"time":"2026-09-15T23:35:00.000Z","value":87.97},{"time":"2026-09-15T23:40:00.000Z","value":87.86},{"time":"2026-09-15T23:45:00.000Z","value":87.91},{"time":"2026-09-15T23:50:00.000Z","value":88.03},{"time":"2026-09-15T23:55:00.000Z","value":87.79},{"time":"2026-09-16T00:00:00.000Z","value":87.95},{"time":"2026-09-16T00:05:00.000Z","value":87.92},{"time":"2026-09-16T00:10:00.000Z","value":88.06},{"time":"2026-09-16T00:15:00.000Z","value":88.28},{"time":"2026-09-16T00:20:00.000Z","value":88.37},{"time":"2026-09-16T00:25:00.000Z","value":88.34},{"time":"2026-09-16T00:30:00.000Z","value":88.47},{"time":"2026-09-16T00:35:00.000Z","value":88.6},{"time":"2026-09-16T00:40:00.000Z","value":88.65},{"time":"2026-09-16T00:45:00.000Z","value":88.8},{"time":"2026-09-16T00:50:00.000Z","value":88.84},{"time":"2026-09-16T00:55:00.000Z","value":88.97},{"time":"2026-09-16T01:00:00.000Z","value":88.96},{"time":"2026-09-16T01:05:00.000Z","value":88.99},{"time":"2026-09-16T01:10:00.000Z","value":89.06},{"time":"2026-09-16T01:15:00.000Z","value":88.84},{"time":"2026-09-16T01:20:00.000Z","value":88.73},{"time":"2026-09-16T01:25:00.000Z","value":88.5},{"time":"2026-09-16T01:30:00.000Z","value":88.59},{"time":"2026-09-16T01:35:00.000Z","value":88.56},{"time":"2026-09-16T01:40:00.000Z","value":88.53},{"time":"2026-09-16T01:45:00.000Z","value":88.45},{"time":"2026-09-16T01:50:00.000Z","value":88.48},{"time":"2026-09-16T01:55:00.000Z","value":88.51},{"time":"2026-09-16T02:00:00.000Z","value":88.6},{"time":"2026-09-16T02:05:00.000Z","value":88.54},{"time":"2026-09-16T02:10:00.000Z","value":88.45},{"time":"2026-09-16T02:15:00.000Z","value":88.39},{"time":"2026-09-16T02:20:00.000Z","value":88.44},{"time":"2026-09-16T02:25:00.000Z","value":88.36},{"time":"2026-09-16T02:30:00.000Z","value":88.38},{"time":"2026-09-16T02:35:00.000Z","value":88.42},{"time":"2026-09-16T02:40:00.000Z","value":88.56},{"time":"2026-09-16T02:45:00.000Z","value":88.73},{"time":"2026-09-16T02:50:00.000Z","value":88.67},{"time":"2026-09-16T02:55:00.000Z","value":88.77},{"time":"2026-09-16T03:00:00.000Z","value":88.53},{"time":"2026-09-16T03:05:00.000Z","value":88.77},{"time":"2026-09-16T03:10:00.000Z","value":89.06},{"time":"2026-09-16T03:15:00.000Z","value":89},{"time":"2026-09-16T03:20:00.000Z","value":88.92},{"time":"2026-09-16T03:25:00.000Z","value":89.03},{"time":"2026-09-16T03:30:00.000Z","value":88.86},{"time":"2026-09-16T03:35:00.000Z","value":88.84},{"time":"2026-09-16T03:40:00.000Z","value":88.81},{"time":"2026-09-16T03:45:00.000Z","value":88.97},{"time":"2026-09-16T03:50:00.000Z","value":89.04},{"time":"2026-09-16T03:55:00.000Z","value":88.95},{"time":"2026-09-16T04:00:00.000Z","value":88.98},{"time":"2026-09-16T04:05:00.000Z","value":89.08},{"time":"2026-09-16T04:10:00.000Z","value":88.85},{"time":"2026-09-16T04:15:00.000Z","value":88.91},{"time":"2026-09-16T04:20:00.000Z","value":88.87},{"time":"2026-09-16T04:25:00.000Z","value":88.79},{"time":"2026-09-16T04:30:00.000Z","value":88.97},{"time":"2026-09-16T04:35:00.000Z","value":88.91},{"time":"2026-09-16T04:40:00.000Z","value":88.89},{"time":"2026-09-16T04:45:00.000Z","value":89.07},{"time":"2026-09-16T04:50:00.000Z","value":88.95},{"time":"2026-09-16T04:55:00.000Z","value":88.93},{"time":"2026-09-16T05:00:00.000Z","value":88.89},{"time":"2026-09-16T05:05:00.000Z","value":88.91},{"time":"2026-09-16T05:10:00.000Z","value":89.02},{"time":"2026-09-16T05:15:00.000Z","value":88.84},{"time":"2026-09-16T05:20:00.000Z","value":88.72},{"time":"2026-09-16T05:25:00.000Z","value":88.73},{"time":"2026-09-16T05:30:00.000Z","value":88.69},{"time":"2026-09-16T05:35:00.000Z","value":88.52},{"time":"2026-09-16T05:40:00.000Z","value":88.64},{"time":"2026-09-16T05:45:00.000Z","value":88.59},{"time":"2026-09-16T05:50:00.000Z","value":88.58},{"time":"2026-09-16T05:55:00.000Z","value":88.66},{"time":"2026-09-16T06:00:00.000Z","value":88.72},{"time":"2026-09-16T06:05:00.000Z","value":88.61},{"time":"2026-09-16T06:10:00.000Z","value":88.49},{"time":"2026-09-16T06:15:00.000Z","value":88.39},{"time":"2026-09-16T06:20:00.000Z","value":88.4},{"time":"2026-09-16T06:25:00.000Z","value":88.28},{"time":"2026-09-16T06:30:00.000Z","value":88.1},{"time":"2026-09-16T06:35:00.000Z","value":88.07},{"time":"2026-09-16T06:40:00.000Z","value":87.81},{"time":"2026-09-16T06:45:00.000Z","value":87.84},{"time":"2026-09-16T06:50:00.000Z","value":87.96},{"time":"2026-09-16T06:55:00.000Z","value":87.85},{"time":"2026-09-16T07:00:00.000Z","value":87.95},{"time":"2026-09-16T07:05:00.000Z","value":87.84},{"time":"2026-09-16T07:10:00.000Z","value":87.78},{"time":"2026-09-16T07:15:00.000Z","value":87.74},{"time":"2026-09-16T07:20:00.000Z","value":87.8},{"time":"2026-09-16T07:25:00.000Z","value":87.59},{"time":"2026-09-16T07:30:00.000Z","value":87.71},{"time":"2026-09-16T07:35:00.000Z","value":87.78},{"time":"2026-09-16T07:40:00.000Z","value":87.79},{"time":"2026-09-16T07:45:00.000Z","value":87.88},{"time":"2026-09-16T07:50:00.000Z","value":87.91},{"time":"2026-09-16T07:55:00.000Z","value":88.13},{"time":"2026-09-16T08:00:00.000Z","value":88.17},{"time":"2026-09-16T08:05:00.000Z","value":88.12},{"time":"2026-09-16T08:10:00.000Z","value":88.07},{"time":"2026-09-16T08:15:00.000Z","value":88.16},{"time":"2026-09-16T08:20:00.000Z","value":88.16},{"time":"2026-09-16T08:25:00.000Z","value":88.11},{"time":"2026-09-16T08:30:00.000Z","value":88.1},{"time":"2026-09-16T08:35:00.000Z","value":87.96},{"time":"2026-09-16T08:40:00.000Z","value":88.19},{"time":"2026-09-16T08:45:00.000Z","value":88.31},{"time":"2026-09-16T08:50:00.000Z","value":88.18},{"time":"2026-09-16T08:55:00.000Z","value":88.07},{"time":"2026-09-16T09:00:00.000Z","value":88.03},{"time":"2026-09-16T09:05:00.000Z","value":88.09},{"time":"2026-09-16T09:10:00.000Z","value":88.07},{"time":"2026-09-16T09:15:00.000Z","value":87.91},{"time":"2026-09-16T09:20:00.000Z","value":87.78},{"time":"2026-09-16T09:25:00.000Z","value":87.66},{"time":"2026-09-16T09:30:00.000Z","value":87.68},{"time":"2026-09-16T09:35:00.000Z","value":87.65},{"time":"2026-09-16T09:40:00.000Z","value":87.78},{"time":"2026-09-16T09:45:00.000Z","value":87.8},{"time":"2026-09-16T09:50:00.000Z","value":87.78},{"time":"2026-09-16T09:55:00.000Z","value":87.64},{"time":"2026-09-16T10:00:00.000Z","value":87.81},{"time":"2026-09-16T10:05:00.000Z","value":87.83},{"time":"2026-09-16T10:10:00.000Z","value":87.88},{"time":"2026-09-16T10:15:00.000Z","value":88.05},{"time":"2026-09-16T10:20:00.000Z","value":88.21},{"time":"2026-09-16T10:25:00.000Z","value":88.08},{"time":"2026-09-16T10:30:00.000Z","value":88.32},{"time":"2026-09-16T10:35:00.000Z","value":88.45},{"time":"2026-09-16T10:40:00.000Z","value":88.44},{"time":"2026-09-16T10:45:00.000Z","value":88.41},{"time":"2026-09-16T10:50:00.000Z","value":88.44},{"time":"2026-09-16T10:55:00.000Z","value":88.51},{"time":"2026-09-16T11:00:00.000Z","value":88.38},{"time":"2026-09-16T11:05:00.000Z","value":88.3},{"time":"2026-09-16T11:10:00.000Z","value":88.4},{"time":"2026-09-16T11:15:00.000Z","value":88.16},{"time":"2026-09-16T11:20:00.000Z","value":88.06},{"time":"2026-09-16T11:25:00.000Z","value":88.06},{"time":"2026-09-16T11:30:00.000Z","value":87.7},{"time":"2026-09-16T11:35:00.000Z","value":88.01},{"time":"2026-09-16T11:40:00.000Z","value":87.8},{"time":"2026-09-16T11:45:00.000Z","value":87.9},{"time":"2026-09-16T11:50:00.000Z","value":87.87},{"time":"2026-09-16T11:55:00.000Z","value":87.85},{"time":"2026-09-16T12:00:00.000Z","value":87.82},{"time":"2026-09-16T12:05:00.000Z","value":87.94},{"time":"2026-09-16T12:10:00.000Z","value":87.84},{"time":"2026-09-16T12:15:00.000Z","value":87.59},{"time":"2026-09-16T12:20:00.000Z","value":87.66},{"time":"2026-09-16T12:25:00.000Z","value":87.82},{"time":"2026-09-16T12:30:00.000Z","value":87.79},{"time":"2026-09-16T12:35:00.000Z","value":87.88},{"time":"2026-09-16T12:40:00.000Z","value":88.01},{"time":"2026-09-16T12:45:00.000Z","value":87.94},{"time":"2026-09-16T12:50:00.000Z","value":87.97},{"time":"2026-09-16T12:55:00.000Z","value":88.01},{"time":"2026-09-16T13:00:00.000Z","value":88.03},{"time":"2026-09-16T13:05:00.000Z","value":88.09},{"time":"2026-09-16T13:10:00.000Z","value":88.16},{"time":"2026-09-16T13:15:00.000Z","value":88.2},{"time":"2026-09-16T13:20:00.000Z","value":88.16},{"time":"2026-09-16T13:25:00.000Z","value":88.27},{"time":"2026-09-16T13:30:00.000Z","value":88.23},{"time":"2026-09-16T13:35:00.000Z","value":88.28},{"time":"2026-09-16T13:40:00.000Z","value":88.06},{"time":"2026-09-16T13:45:00.000Z","value":88.15},{"time":"2026-09-16T13:50:00.000Z","value":88.03},{"time":"2026-09-16T13:55:00.000Z","value":88.03},{"time":"2026-09-16T14:00:00.000Z","value":87.86},{"time":"2026-09-16T14:05:00.000Z","value":87.88},{"time":"2026-09-16T14:10:00.000Z","value":87.92},{"time":"2026-09-16T14:15:00.000Z","value":88.09},{"time":"2026-09-16T14:50:00.000Z","value":87.67},{"time":"2026-09-16T16:20:00.000Z","value":87.43},{"time":"2026-09-16T16:55:00.000Z","value":88.15},{"time":"2026-09-16T17:00:00.000Z","value":88.47},{"time":"2026-09-16T17:05:00.000Z","value":88.7},{"time":"2026-09-16T17:10:00.000Z","value":88.94},{"time":"2026-09-16T17:15:00.000Z","value":89.14},{"time":"2026-09-16T17:20:00.000Z","value":89.22},{"time":"2026-09-16T17:25:00.000Z","value":89.31},{"time":"2026-09-16T17:30:00.000Z","value":89.12},{"time":"2026-09-16T17:35:00.000Z","value":89},{"time":"2026-09-16T17:40:00.000Z","value":88.99},{"time":"2026-09-16T17:45:00.000Z","value":89.03},{"time":"2026-09-16T17:50:00.000Z","value":88.94},{"time":"2026-09-16T17:55:00.000Z","value":89.1},{"time":"2026-09-16T18:00:00.000Z","value":89.19},{"time":"2026-09-16T18:05:00.000Z","value":88.94},{"time":"2026-09-16T18:10:00.000Z","value":88.83},{"time":"2026-09-16T18:15:00.000Z","value":88.7},{"time":"2026-09-16T18:20:00.000Z","value":88.63},{"time":"2026-09-16T18:25:00.000Z","value":88.48},{"time":"2026-09-16T18:30:00.000Z","value":88.4},{"time":"2026-09-16T18:35:00.000Z","value":88.63},{"time":"2026-09-16T18:40:00.000Z","value":88.63},{"time":"2026-09-16T18:45:00.000Z","value":88.61},{"time":"2026-09-16T18:50:00.000Z","value":88.71},{"time":"2026-09-16T18:55:00.000Z","value":88.72},{"time":"2026-09-16T19:00:00.000Z","value":88.53},{"time":"2026-09-16T19:05:00.000Z","value":88.66},{"time":"2026-09-16T19:10:00.000Z","value":88.64},{"time":"2026-09-16T19:15:00.000Z","value":88.6},{"time":"2026-09-16T19:20:00.000Z","value":88.33},{"time":"2026-09-16T19:25:00.000Z","value":88.31},{"time":"2026-09-16T19:30:00.000Z","value":88.25},{"time":"2026-09-16T19:35:00.000Z","value":88.19},{"time":"2026-09-16T19:40:00.000Z","value":88.19},{"time":"2026-09-16T19:45:00.000Z","value":88.31},{"time":"2026-09-16T19:50:00.000Z","value":88.51},{"time":"2026-09-16T19:55:00.000Z","value":88.51},{"time":"2026-09-16T20:00:00.000Z","value":88.62},{"time":"2026-09-16T20:05:00.000Z","value":88.59},{"time":"2026-09-16T20:10:00.000Z","value":88.62},{"time":"2026-09-16T20:15:00.000Z","value":88.75},{"time":"2026-09-16T20:20:00.000Z","value":88.91},{"time":"2026-09-16T20:25:00.000Z","value":89.17},{"time":"2026-09-16T20:30:00.000Z","value":89.17},{"time":"2026-09-16T20:35:00.000Z","value":89.02},{"time":"2026-09-16T20:40:00.000Z","value":89},{"time":"2026-09-16T20:45:00.000Z","value":88.97},{"time":"2026-09-16T20:50:00.000Z","value":89.1},{"time":"2026-09-16T20:55:00.000Z","value":89.09},{"time":"2026-09-16T21:00:00.000Z","value":88.87},{"time":"2026-09-16T21:05:00.000Z","value":88.78},{"time":"2026-09-16T21:10:00.000Z","value":88.87},{"time":"2026-09-16T21:15:00.000Z","value":89.01},{"time":"2026-09-16T21:20:00.000Z","value":88.99},{"time":"2026-09-16T21:25:00.000Z","value":88.85},{"time":"2026-09-16T21:30:00.000Z","value":88.75},{"time":"2026-09-16T21:35:00.000Z","value":88.51},{"time":"2026-09-16T21:40:00.000Z","value":88.56},{"time":"2026-09-16T21:45:00.000Z","value":88.38},{"time":"2026-09-16T21:50:00.000Z","value":88.37},{"time":"2026-09-16T21:55:00.000Z","value":88.36},{"time":"2026-09-16T22:00:00.000Z","value":88.28},{"time":"2026-09-16T22:05:00.000Z","value":88.44},{"time":"2026-09-16T22:10:00.000Z","value":88.25},{"time":"2026-09-16T22:15:00.000Z","value":88.2},{"time":"2026-09-16T22:20:00.000Z","value":88.03},{"time":"2026-09-16T22:25:00.000Z","value":88.08}]},{"ticker":"HABD","name":"West Chepe Haberdashery","sector":"Smallwares","influence":"String, cloth, patterns, leads & name tags","price":57.17,"bid":57.16,"ask":57.26,"spread":0.1,"fairValue":57.17,"trades":18,"open":57.41,"previousClose":57.39,"change":-0.22,"changePercent":-0.38,"volume":85437,"high":57.86,"low":56.74,"history":[{"time":"2026-09-15T22:25:00.000Z","value":57.14},{"time":"2026-09-15T22:30:00.000Z","value":57.03},{"time":"2026-09-15T22:35:00.000Z","value":57.03},{"time":"2026-09-15T22:40:00.000Z","value":56.98},{"time":"2026-09-15T22:45:00.000Z","value":56.94},{"time":"2026-09-15T22:50:00.000Z","value":56.95},{"time":"2026-09-15T22:55:00.000Z","value":57.01},{"time":"2026-09-15T23:00:00.000Z","value":56.94},{"time":"2026-09-15T23:05:00.000Z","value":56.95},{"time":"2026-09-15T23:10:00.000Z","value":57.02},{"time":"2026-09-15T23:15:00.000Z","value":57.09},{"time":"2026-09-15T23:20:00.000Z","value":57.18},{"time":"2026-09-15T23:25:00.000Z","value":57.23},{"time":"2026-09-15T23:30:00.000Z","value":57.22},{"time":"2026-09-15T23:35:00.000Z","value":57.2},{"time":"2026-09-15T23:40:00.000Z","value":57.14},{"time":"2026-09-15T23:45:00.000Z","value":57.11},{"time":"2026-09-15T23:50:00.000Z","value":56.99},{"time":"2026-09-15T23:55:00.000Z","value":56.96},{"time":"2026-09-16T00:00:00.000Z","value":56.95},{"time":"2026-09-16T00:05:00.000Z","value":56.95},{"time":"2026-09-16T00:10:00.000Z","value":57.04},{"time":"2026-09-16T00:15:00.000Z","value":57.16},{"time":"2026-09-16T00:20:00.000Z","value":57.3},{"time":"2026-09-16T00:25:00.000Z","value":57.35},{"time":"2026-09-16T00:30:00.000Z","value":57.33},{"time":"2026-09-16T00:35:00.000Z","value":57.31},{"time":"2026-09-16T00:40:00.000Z","value":57.36},{"time":"2026-09-16T00:45:00.000Z","value":57.3},{"time":"2026-09-16T00:50:00.000Z","value":57.3},{"time":"2026-09-16T00:55:00.000Z","value":57.23},{"time":"2026-09-16T01:00:00.000Z","value":57.25},{"time":"2026-09-16T01:05:00.000Z","value":57.28},{"time":"2026-09-16T01:10:00.000Z","value":57.34},{"time":"2026-09-16T01:15:00.000Z","value":57.41},{"time":"2026-09-16T01:20:00.000Z","value":57.38},{"time":"2026-09-16T01:25:00.000Z","value":57.34},{"time":"2026-09-16T01:30:00.000Z","value":57.3},{"time":"2026-09-16T01:35:00.000Z","value":57.29},{"time":"2026-09-16T01:40:00.000Z","value":57.3},{"time":"2026-09-16T01:45:00.000Z","value":57.19},{"time":"2026-09-16T01:50:00.000Z","value":57.13},{"time":"2026-09-16T01:55:00.000Z","value":57.09},{"time":"2026-09-16T02:00:00.000Z","value":57.22},{"time":"2026-09-16T02:05:00.000Z","value":57.28},{"time":"2026-09-16T02:10:00.000Z","value":57.41},{"time":"2026-09-16T02:15:00.000Z","value":57.48},{"time":"2026-09-16T02:20:00.000Z","value":57.55},{"time":"2026-09-16T02:25:00.000Z","value":57.59},{"time":"2026-09-16T02:30:00.000Z","value":57.51},{"time":"2026-09-16T02:35:00.000Z","value":57.45},{"time":"2026-09-16T02:40:00.000Z","value":57.53},{"time":"2026-09-16T02:45:00.000Z","value":57.59},{"time":"2026-09-16T02:50:00.000Z","value":57.58},{"time":"2026-09-16T02:55:00.000Z","value":57.61},{"time":"2026-09-16T03:00:00.000Z","value":57.67},{"time":"2026-09-16T03:05:00.000Z","value":57.57},{"time":"2026-09-16T03:10:00.000Z","value":57.55},{"time":"2026-09-16T03:15:00.000Z","value":57.53},{"time":"2026-09-16T03:20:00.000Z","value":57.41},{"time":"2026-09-16T03:25:00.000Z","value":57.49},{"time":"2026-09-16T03:30:00.000Z","value":57.48},{"time":"2026-09-16T03:35:00.000Z","value":57.48},{"time":"2026-09-16T03:40:00.000Z","value":57.39},{"time":"2026-09-16T03:45:00.000Z","value":57.33},{"time":"2026-09-16T03:50:00.000Z","value":57.28},{"time":"2026-09-16T03:55:00.000Z","value":57.39},{"time":"2026-09-16T04:00:00.000Z","value":57.41},{"time":"2026-09-16T04:05:00.000Z","value":57.38},{"time":"2026-09-16T04:10:00.000Z","value":57.31},{"time":"2026-09-16T04:15:00.000Z","value":57.21},{"time":"2026-09-16T04:20:00.000Z","value":57.2},{"time":"2026-09-16T04:25:00.000Z","value":57.15},{"time":"2026-09-16T04:30:00.000Z","value":57.17},{"time":"2026-09-16T04:35:00.000Z","value":57.15},{"time":"2026-09-16T04:40:00.000Z","value":57.21},{"time":"2026-09-16T04:45:00.000Z","value":57.19},{"time":"2026-09-16T04:50:00.000Z","value":57.26},{"time":"2026-09-16T04:55:00.000Z","value":57.28},{"time":"2026-09-16T05:00:00.000Z","value":57.28},{"time":"2026-09-16T05:05:00.000Z","value":57.27},{"time":"2026-09-16T05:10:00.000Z","value":57.3},{"time":"2026-09-16T05:15:00.000Z","value":57.15},{"time":"2026-09-16T05:20:00.000Z","value":57.15},{"time":"2026-09-16T05:25:00.000Z","value":57.14},{"time":"2026-09-16T05:30:00.000Z","value":57.09},{"time":"2026-09-16T05:35:00.000Z","value":57.07},{"time":"2026-09-16T05:40:00.000Z","value":57.06},{"time":"2026-09-16T05:45:00.000Z","value":57.05},{"time":"2026-09-16T05:50:00.000Z","value":57.07},{"time":"2026-09-16T05:55:00.000Z","value":57},{"time":"2026-09-16T06:00:00.000Z","value":57.02},{"time":"2026-09-16T06:05:00.000Z","value":57.07},{"time":"2026-09-16T06:10:00.000Z","value":56.91},{"time":"2026-09-16T06:15:00.000Z","value":57},{"time":"2026-09-16T06:20:00.000Z","value":56.98},{"time":"2026-09-16T06:25:00.000Z","value":56.89},{"time":"2026-09-16T06:30:00.000Z","value":56.93},{"time":"2026-09-16T06:35:00.000Z","value":57.03},{"time":"2026-09-16T06:40:00.000Z","value":57.01},{"time":"2026-09-16T06:45:00.000Z","value":56.98},{"time":"2026-09-16T06:50:00.000Z","value":56.96},{"time":"2026-09-16T06:55:00.000Z","value":56.95},{"time":"2026-09-16T07:00:00.000Z","value":56.95},{"time":"2026-09-16T07:05:00.000Z","value":57.02},{"time":"2026-09-16T07:10:00.000Z","value":57.06},{"time":"2026-09-16T07:15:00.000Z","value":57.13},{"time":"2026-09-16T07:20:00.000Z","value":57.24},{"time":"2026-09-16T07:25:00.000Z","value":57.22},{"time":"2026-09-16T07:30:00.000Z","value":57.22},{"time":"2026-09-16T07:35:00.000Z","value":57.16},{"time":"2026-09-16T07:40:00.000Z","value":57.05},{"time":"2026-09-16T07:45:00.000Z","value":57.05},{"time":"2026-09-16T07:50:00.000Z","value":57.07},{"time":"2026-09-16T07:55:00.000Z","value":57.03},{"time":"2026-09-16T08:00:00.000Z","value":56.92},{"time":"2026-09-16T08:05:00.000Z","value":56.94},{"time":"2026-09-16T08:10:00.000Z","value":56.99},{"time":"2026-09-16T08:15:00.000Z","value":56.95},{"time":"2026-09-16T08:20:00.000Z","value":56.92},{"time":"2026-09-16T08:25:00.000Z","value":56.93},{"time":"2026-09-16T08:30:00.000Z","value":57},{"time":"2026-09-16T08:35:00.000Z","value":57.02},{"time":"2026-09-16T08:40:00.000Z","value":57.04},{"time":"2026-09-16T08:45:00.000Z","value":57.16},{"time":"2026-09-16T08:50:00.000Z","value":57.13},{"time":"2026-09-16T08:55:00.000Z","value":57.24},{"time":"2026-09-16T09:00:00.000Z","value":57.25},{"time":"2026-09-16T09:05:00.000Z","value":57.2},{"time":"2026-09-16T09:10:00.000Z","value":57.23},{"time":"2026-09-16T09:15:00.000Z","value":57.15},{"time":"2026-09-16T09:20:00.000Z","value":57.06},{"time":"2026-09-16T09:25:00.000Z","value":56.98},{"time":"2026-09-16T09:30:00.000Z","value":56.96},{"time":"2026-09-16T09:35:00.000Z","value":56.99},{"time":"2026-09-16T09:40:00.000Z","value":57.05},{"time":"2026-09-16T09:45:00.000Z","value":57.15},{"time":"2026-09-16T09:50:00.000Z","value":57.27},{"time":"2026-09-16T09:55:00.000Z","value":57.33},{"time":"2026-09-16T10:00:00.000Z","value":57.28},{"time":"2026-09-16T10:05:00.000Z","value":57.24},{"time":"2026-09-16T10:10:00.000Z","value":57.22},{"time":"2026-09-16T10:15:00.000Z","value":57.23},{"time":"2026-09-16T10:20:00.000Z","value":57.27},{"time":"2026-09-16T10:25:00.000Z","value":57.31},{"time":"2026-09-16T10:30:00.000Z","value":57.38},{"time":"2026-09-16T10:35:00.000Z","value":57.34},{"time":"2026-09-16T10:40:00.000Z","value":57.28},{"time":"2026-09-16T10:45:00.000Z","value":57.22},{"time":"2026-09-16T10:50:00.000Z","value":57.24},{"time":"2026-09-16T10:55:00.000Z","value":57.22},{"time":"2026-09-16T11:00:00.000Z","value":57.23},{"time":"2026-09-16T11:05:00.000Z","value":57.19},{"time":"2026-09-16T11:10:00.000Z","value":57.12},{"time":"2026-09-16T11:15:00.000Z","value":57.1},{"time":"2026-09-16T11:20:00.000Z","value":57.09},{"time":"2026-09-16T11:25:00.000Z","value":57.08},{"time":"2026-09-16T11:30:00.000Z","value":57.06},{"time":"2026-09-16T11:35:00.000Z","value":57.06},{"time":"2026-09-16T11:40:00.000Z","value":57.07},{"time":"2026-09-16T11:45:00.000Z","value":57.15},{"time":"2026-09-16T11:50:00.000Z","value":57.22},{"time":"2026-09-16T11:55:00.000Z","value":57.22},{"time":"2026-09-16T12:00:00.000Z","value":57.16},{"time":"2026-09-16T12:05:00.000Z","value":57},{"time":"2026-09-16T12:10:00.000Z","value":57.01},{"time":"2026-09-16T12:15:00.000Z","value":56.93},{"time":"2026-09-16T12:20:00.000Z","value":56.98},{"time":"2026-09-16T12:25:00.000Z","value":56.94},{"time":"2026-09-16T12:30:00.000Z","value":56.86},{"time":"2026-09-16T12:35:00.000Z","value":56.84},{"time":"2026-09-16T12:40:00.000Z","value":56.88},{"time":"2026-09-16T12:45:00.000Z","value":56.88},{"time":"2026-09-16T12:50:00.000Z","value":56.84},{"time":"2026-09-16T12:55:00.000Z","value":56.79},{"time":"2026-09-16T13:00:00.000Z","value":56.86},{"time":"2026-09-16T13:05:00.000Z","value":56.98},{"time":"2026-09-16T13:10:00.000Z","value":56.97},{"time":"2026-09-16T13:15:00.000Z","value":57.14},{"time":"2026-09-16T13:20:00.000Z","value":57.09},{"time":"2026-09-16T13:25:00.000Z","value":57.09},{"time":"2026-09-16T13:30:00.000Z","value":57.23},{"time":"2026-09-16T13:35:00.000Z","value":57.2},{"time":"2026-09-16T13:40:00.000Z","value":57.22},{"time":"2026-09-16T13:45:00.000Z","value":57.17},{"time":"2026-09-16T13:50:00.000Z","value":57.21},{"time":"2026-09-16T13:55:00.000Z","value":57.25},{"time":"2026-09-16T14:00:00.000Z","value":57.3},{"time":"2026-09-16T14:05:00.000Z","value":57.24},{"time":"2026-09-16T14:10:00.000Z","value":57.18},{"time":"2026-09-16T14:15:00.000Z","value":57.12},{"time":"2026-09-16T14:50:00.000Z","value":57.25},{"time":"2026-09-16T16:20:00.000Z","value":57.33},{"time":"2026-09-16T16:55:00.000Z","value":57.28},{"time":"2026-09-16T17:00:00.000Z","value":57.26},{"time":"2026-09-16T17:05:00.000Z","value":57.38},{"time":"2026-09-16T17:10:00.000Z","value":57.48},{"time":"2026-09-16T17:15:00.000Z","value":57.53},{"time":"2026-09-16T17:20:00.000Z","value":57.48},{"time":"2026-09-16T17:25:00.000Z","value":57.45},{"time":"2026-09-16T17:30:00.000Z","value":57.5},{"time":"2026-09-16T17:35:00.000Z","value":57.56},{"time":"2026-09-16T17:40:00.000Z","value":57.68},{"time":"2026-09-16T17:45:00.000Z","value":57.73},{"time":"2026-09-16T17:50:00.000Z","value":57.75},{"time":"2026-09-16T17:55:00.000Z","value":57.81},{"time":"2026-09-16T18:00:00.000Z","value":57.77},{"time":"2026-09-16T18:05:00.000Z","value":57.69},{"time":"2026-09-16T18:10:00.000Z","value":57.7},{"time":"2026-09-16T18:15:00.000Z","value":57.55},{"time":"2026-09-16T18:20:00.000Z","value":57.54},{"time":"2026-09-16T18:25:00.000Z","value":57.48},{"time":"2026-09-16T18:30:00.000Z","value":57.45},{"time":"2026-09-16T18:35:00.000Z","value":57.5},{"time":"2026-09-16T18:40:00.000Z","value":57.55},{"time":"2026-09-16T18:45:00.000Z","value":57.61},{"time":"2026-09-16T18:50:00.000Z","value":57.67},{"time":"2026-09-16T18:55:00.000Z","value":57.61},{"time":"2026-09-16T19:00:00.000Z","value":57.61},{"time":"2026-09-16T19:05:00.000Z","value":57.5},{"time":"2026-09-16T19:10:00.000Z","value":57.57},{"time":"2026-09-16T19:15:00.000Z","value":57.39},{"time":"2026-09-16T19:20:00.000Z","value":57.29},{"time":"2026-09-16T19:25:00.000Z","value":57.22},{"time":"2026-09-16T19:30:00.000Z","value":57.17},{"time":"2026-09-16T19:35:00.000Z","value":57.16},{"time":"2026-09-16T19:40:00.000Z","value":57.14},{"time":"2026-09-16T19:45:00.000Z","value":57.16},{"time":"2026-09-16T19:50:00.000Z","value":57.13},{"time":"2026-09-16T19:55:00.000Z","value":57.19},{"time":"2026-09-16T20:00:00.000Z","value":57.22},{"time":"2026-09-16T20:05:00.000Z","value":57.19},{"time":"2026-09-16T20:10:00.000Z","value":57.15},{"time":"2026-09-16T20:15:00.000Z","value":57.12},{"time":"2026-09-16T20:20:00.000Z","value":57.08},{"time":"2026-09-16T20:25:00.000Z","value":57.09},{"time":"2026-09-16T20:30:00.000Z","value":57.21},{"time":"2026-09-16T20:35:00.000Z","value":57.3},{"time":"2026-09-16T20:40:00.000Z","value":57.26},{"time":"2026-09-16T20:45:00.000Z","value":57.41},{"time":"2026-09-16T20:50:00.000Z","value":57.5},{"time":"2026-09-16T20:55:00.000Z","value":57.52},{"time":"2026-09-16T21:00:00.000Z","value":57.46},{"time":"2026-09-16T21:05:00.000Z","value":57.49},{"time":"2026-09-16T21:10:00.000Z","value":57.47},{"time":"2026-09-16T21:15:00.000Z","value":57.41},{"time":"2026-09-16T21:20:00.000Z","value":57.3},{"time":"2026-09-16T21:25:00.000Z","value":57.16},{"time":"2026-09-16T21:30:00.000Z","value":57.2},{"time":"2026-09-16T21:35:00.000Z","value":57.13},{"time":"2026-09-16T21:40:00.000Z","value":57.26},{"time":"2026-09-16T21:45:00.000Z","value":57.28},{"time":"2026-09-16T21:50:00.000Z","value":57.2},{"time":"2026-09-16T21:55:00.000Z","value":57.23},{"time":"2026-09-16T22:00:00.000Z","value":57.19},{"time":"2026-09-16T22:05:00.000Z","value":57.16},{"time":"2026-09-16T22:10:00.000Z","value":57.2},{"time":"2026-09-16T22:15:00.000Z","value":57.14},{"time":"2026-09-16T22:20:00.000Z","value":57.16},{"time":"2026-09-16T22:25:00.000Z","value":57.17}]},{"ticker":"HORN","name":"London Bridge Horners","sector":"Animal Wares","influence":"Horn, bone, scutes, shells, teeth & trophies","price":72.04,"bid":71.97,"ask":72.05,"spread":0.08,"fairValue":72.01,"trades":13,"open":73.02,"previousClose":73.09,"change":-1.05,"changePercent":-1.44,"volume":82282,"high":73.16,"low":71.27,"history":[{"time":"2026-09-15T22:25:00.000Z","value":72.21},{"time":"2026-09-15T22:30:00.000Z","value":72.19},{"time":"2026-09-15T22:35:00.000Z","value":72.1},{"time":"2026-09-15T22:40:00.000Z","value":72.13},{"time":"2026-09-15T22:45:00.000Z","value":72.09},{"time":"2026-09-15T22:50:00.000Z","value":71.97},{"time":"2026-09-15T22:55:00.000Z","value":72.09},{"time":"2026-09-15T23:00:00.000Z","value":72.19},{"time":"2026-09-15T23:05:00.000Z","value":72.27},{"time":"2026-09-15T23:10:00.000Z","value":72.42},{"time":"2026-09-15T23:15:00.000Z","value":72.34},{"time":"2026-09-15T23:20:00.000Z","value":72.35},{"time":"2026-09-15T23:25:00.000Z","value":72.4},{"time":"2026-09-15T23:30:00.000Z","value":72.33},{"time":"2026-09-15T23:35:00.000Z","value":72.45},{"time":"2026-09-15T23:40:00.000Z","value":72.45},{"time":"2026-09-15T23:45:00.000Z","value":72.41},{"time":"2026-09-15T23:50:00.000Z","value":72.1},{"time":"2026-09-15T23:55:00.000Z","value":71.97},{"time":"2026-09-16T00:00:00.000Z","value":71.95},{"time":"2026-09-16T00:05:00.000Z","value":71.91},{"time":"2026-09-16T00:10:00.000Z","value":72.15},{"time":"2026-09-16T00:15:00.000Z","value":72.28},{"time":"2026-09-16T00:20:00.000Z","value":72.37},{"time":"2026-09-16T00:25:00.000Z","value":72.2},{"time":"2026-09-16T00:30:00.000Z","value":72.01},{"time":"2026-09-16T00:35:00.000Z","value":72.23},{"time":"2026-09-16T00:40:00.000Z","value":72.19},{"time":"2026-09-16T00:45:00.000Z","value":72.34},{"time":"2026-09-16T00:50:00.000Z","value":72.19},{"time":"2026-09-16T00:55:00.000Z","value":72.18},{"time":"2026-09-16T01:00:00.000Z","value":72.16},{"time":"2026-09-16T01:05:00.000Z","value":72.13},{"time":"2026-09-16T01:10:00.000Z","value":72.25},{"time":"2026-09-16T01:15:00.000Z","value":72.29},{"time":"2026-09-16T01:20:00.000Z","value":72.24},{"time":"2026-09-16T01:25:00.000Z","value":72.37},{"time":"2026-09-16T01:30:00.000Z","value":72.46},{"time":"2026-09-16T01:35:00.000Z","value":72.66},{"time":"2026-09-16T01:40:00.000Z","value":72.59},{"time":"2026-09-16T01:45:00.000Z","value":72.55},{"time":"2026-09-16T01:50:00.000Z","value":72.4},{"time":"2026-09-16T01:55:00.000Z","value":72.47},{"time":"2026-09-16T02:00:00.000Z","value":72.49},{"time":"2026-09-16T02:05:00.000Z","value":72.49},{"time":"2026-09-16T02:10:00.000Z","value":72.4},{"time":"2026-09-16T02:15:00.000Z","value":72.34},{"time":"2026-09-16T02:20:00.000Z","value":72.28},{"time":"2026-09-16T02:25:00.000Z","value":72.35},{"time":"2026-09-16T02:30:00.000Z","value":72.35},{"time":"2026-09-16T02:35:00.000Z","value":72.2},{"time":"2026-09-16T02:40:00.000Z","value":72.24},{"time":"2026-09-16T02:45:00.000Z","value":72.29},{"time":"2026-09-16T02:50:00.000Z","value":72.25},{"time":"2026-09-16T02:55:00.000Z","value":72.09},{"time":"2026-09-16T03:00:00.000Z","value":72.15},{"time":"2026-09-16T03:05:00.000Z","value":72.19},{"time":"2026-09-16T03:10:00.000Z","value":72.35},{"time":"2026-09-16T03:15:00.000Z","value":72.54},{"time":"2026-09-16T03:20:00.000Z","value":72.72},{"time":"2026-09-16T03:25:00.000Z","value":72.86},{"time":"2026-09-16T03:30:00.000Z","value":72.98},{"time":"2026-09-16T03:35:00.000Z","value":72.95},{"time":"2026-09-16T03:40:00.000Z","value":72.9},{"time":"2026-09-16T03:45:00.000Z","value":73},{"time":"2026-09-16T03:50:00.000Z","value":73.05},{"time":"2026-09-16T03:55:00.000Z","value":73.09},{"time":"2026-09-16T04:00:00.000Z","value":73.02},{"time":"2026-09-16T04:05:00.000Z","value":72.84},{"time":"2026-09-16T04:10:00.000Z","value":73},{"time":"2026-09-16T04:15:00.000Z","value":72.87},{"time":"2026-09-16T04:20:00.000Z","value":72.67},{"time":"2026-09-16T04:25:00.000Z","value":72.77},{"time":"2026-09-16T04:30:00.000Z","value":72.63},{"time":"2026-09-16T04:35:00.000Z","value":72.59},{"time":"2026-09-16T04:40:00.000Z","value":72.5},{"time":"2026-09-16T04:45:00.000Z","value":72.56},{"time":"2026-09-16T04:50:00.000Z","value":72.39},{"time":"2026-09-16T04:55:00.000Z","value":72.31},{"time":"2026-09-16T05:00:00.000Z","value":72.3},{"time":"2026-09-16T05:05:00.000Z","value":72.13},{"time":"2026-09-16T05:10:00.000Z","value":72.25},{"time":"2026-09-16T05:15:00.000Z","value":72.41},{"time":"2026-09-16T05:20:00.000Z","value":72.52},{"time":"2026-09-16T05:25:00.000Z","value":72.55},{"time":"2026-09-16T05:30:00.000Z","value":72.52},{"time":"2026-09-16T05:35:00.000Z","value":72.69},{"time":"2026-09-16T05:40:00.000Z","value":72.52},{"time":"2026-09-16T05:45:00.000Z","value":72.53},{"time":"2026-09-16T05:50:00.000Z","value":72.4},{"time":"2026-09-16T05:55:00.000Z","value":72.5},{"time":"2026-09-16T06:00:00.000Z","value":72.45},{"time":"2026-09-16T06:05:00.000Z","value":72.33},{"time":"2026-09-16T06:10:00.000Z","value":72.41},{"time":"2026-09-16T06:15:00.000Z","value":72.29},{"time":"2026-09-16T06:20:00.000Z","value":72.26},{"time":"2026-09-16T06:25:00.000Z","value":72.1},{"time":"2026-09-16T06:30:00.000Z","value":71.96},{"time":"2026-09-16T06:35:00.000Z","value":71.95},{"time":"2026-09-16T06:40:00.000Z","value":72.13},{"time":"2026-09-16T06:45:00.000Z","value":72.24},{"time":"2026-09-16T06:50:00.000Z","value":72.12},{"time":"2026-09-16T06:55:00.000Z","value":72.17},{"time":"2026-09-16T07:00:00.000Z","value":72.09},{"time":"2026-09-16T07:05:00.000Z","value":72.16},{"time":"2026-09-16T07:10:00.000Z","value":72.27},{"time":"2026-09-16T07:15:00.000Z","value":72.23},{"time":"2026-09-16T07:20:00.000Z","value":72.36},{"time":"2026-09-16T07:25:00.000Z","value":72.25},{"time":"2026-09-16T07:30:00.000Z","value":72.22},{"time":"2026-09-16T07:35:00.000Z","value":72.41},{"time":"2026-09-16T07:40:00.000Z","value":72.34},{"time":"2026-09-16T07:45:00.000Z","value":72.28},{"time":"2026-09-16T07:50:00.000Z","value":72.06},{"time":"2026-09-16T07:55:00.000Z","value":72.07},{"time":"2026-09-16T08:00:00.000Z","value":72.09},{"time":"2026-09-16T08:05:00.000Z","value":72.03},{"time":"2026-09-16T08:10:00.000Z","value":72.09},{"time":"2026-09-16T08:15:00.000Z","value":72.23},{"time":"2026-09-16T08:20:00.000Z","value":72.18},{"time":"2026-09-16T08:25:00.000Z","value":72.26},{"time":"2026-09-16T08:30:00.000Z","value":72.33},{"time":"2026-09-16T08:35:00.000Z","value":72.39},{"time":"2026-09-16T08:40:00.000Z","value":72.63},{"time":"2026-09-16T08:45:00.000Z","value":72.74},{"time":"2026-09-16T08:50:00.000Z","value":72.54},{"time":"2026-09-16T08:55:00.000Z","value":72.63},{"time":"2026-09-16T09:00:00.000Z","value":72.57},{"time":"2026-09-16T09:05:00.000Z","value":72.44},{"time":"2026-09-16T09:10:00.000Z","value":72.28},{"time":"2026-09-16T09:15:00.000Z","value":72.33},{"time":"2026-09-16T09:20:00.000Z","value":72.28},{"time":"2026-09-16T09:25:00.000Z","value":72.25},{"time":"2026-09-16T09:30:00.000Z","value":71.99},{"time":"2026-09-16T09:35:00.000Z","value":72.04},{"time":"2026-09-16T09:40:00.000Z","value":72.09},{"time":"2026-09-16T09:45:00.000Z","value":72},{"time":"2026-09-16T09:50:00.000Z","value":71.93},{"time":"2026-09-16T09:55:00.000Z","value":71.86},{"time":"2026-09-16T10:00:00.000Z","value":71.91},{"time":"2026-09-16T10:05:00.000Z","value":71.73},{"time":"2026-09-16T10:10:00.000Z","value":71.91},{"time":"2026-09-16T10:15:00.000Z","value":72.09},{"time":"2026-09-16T10:20:00.000Z","value":72.16},{"time":"2026-09-16T10:25:00.000Z","value":72.46},{"time":"2026-09-16T10:30:00.000Z","value":72.41},{"time":"2026-09-16T10:35:00.000Z","value":72.29},{"time":"2026-09-16T10:40:00.000Z","value":72.34},{"time":"2026-09-16T10:45:00.000Z","value":72.38},{"time":"2026-09-16T10:50:00.000Z","value":72.5},{"time":"2026-09-16T10:55:00.000Z","value":72.32},{"time":"2026-09-16T11:00:00.000Z","value":72.03},{"time":"2026-09-16T11:05:00.000Z","value":71.91},{"time":"2026-09-16T11:10:00.000Z","value":71.98},{"time":"2026-09-16T11:15:00.000Z","value":72.03},{"time":"2026-09-16T11:20:00.000Z","value":72.22},{"time":"2026-09-16T11:25:00.000Z","value":72.1},{"time":"2026-09-16T11:30:00.000Z","value":72.08},{"time":"2026-09-16T11:35:00.000Z","value":71.99},{"time":"2026-09-16T11:40:00.000Z","value":72.02},{"time":"2026-09-16T11:45:00.000Z","value":72.05},{"time":"2026-09-16T11:50:00.000Z","value":71.94},{"time":"2026-09-16T11:55:00.000Z","value":71.97},{"time":"2026-09-16T12:00:00.000Z","value":71.94},{"time":"2026-09-16T12:05:00.000Z","value":71.91},{"time":"2026-09-16T12:10:00.000Z","value":71.89},{"time":"2026-09-16T12:15:00.000Z","value":71.96},{"time":"2026-09-16T12:20:00.000Z","value":72},{"time":"2026-09-16T12:25:00.000Z","value":72.08},{"time":"2026-09-16T12:30:00.000Z","value":71.94},{"time":"2026-09-16T12:35:00.000Z","value":71.84},{"time":"2026-09-16T12:40:00.000Z","value":71.8},{"time":"2026-09-16T12:45:00.000Z","value":71.79},{"time":"2026-09-16T12:50:00.000Z","value":71.74},{"time":"2026-09-16T12:55:00.000Z","value":71.58},{"time":"2026-09-16T13:00:00.000Z","value":71.72},{"time":"2026-09-16T13:05:00.000Z","value":71.7},{"time":"2026-09-16T13:10:00.000Z","value":71.67},{"time":"2026-09-16T13:15:00.000Z","value":71.75},{"time":"2026-09-16T13:20:00.000Z","value":71.86},{"time":"2026-09-16T13:25:00.000Z","value":71.8},{"time":"2026-09-16T13:30:00.000Z","value":71.94},{"time":"2026-09-16T13:35:00.000Z","value":71.98},{"time":"2026-09-16T13:40:00.000Z","value":71.93},{"time":"2026-09-16T13:45:00.000Z","value":71.82},{"time":"2026-09-16T13:50:00.000Z","value":71.71},{"time":"2026-09-16T13:55:00.000Z","value":71.63},{"time":"2026-09-16T14:00:00.000Z","value":71.6},{"time":"2026-09-16T14:05:00.000Z","value":71.53},{"time":"2026-09-16T14:10:00.000Z","value":71.63},{"time":"2026-09-16T14:15:00.000Z","value":71.56},{"time":"2026-09-16T14:50:00.000Z","value":71.43},{"time":"2026-09-16T16:20:00.000Z","value":71.77},{"time":"2026-09-16T16:55:00.000Z","value":71.78},{"time":"2026-09-16T17:00:00.000Z","value":71.98},{"time":"2026-09-16T17:05:00.000Z","value":72.16},{"time":"2026-09-16T17:10:00.000Z","value":72.13},{"time":"2026-09-16T17:15:00.000Z","value":72.28},{"time":"2026-09-16T17:20:00.000Z","value":72.47},{"time":"2026-09-16T17:25:00.000Z","value":72.3},{"time":"2026-09-16T17:30:00.000Z","value":72.23},{"time":"2026-09-16T17:35:00.000Z","value":72.47},{"time":"2026-09-16T17:40:00.000Z","value":72.44},{"time":"2026-09-16T17:45:00.000Z","value":72.51},{"time":"2026-09-16T17:50:00.000Z","value":72.55},{"time":"2026-09-16T17:55:00.000Z","value":72.59},{"time":"2026-09-16T18:00:00.000Z","value":72.64},{"time":"2026-09-16T18:05:00.000Z","value":72.68},{"time":"2026-09-16T18:10:00.000Z","value":72.66},{"time":"2026-09-16T18:15:00.000Z","value":72.72},{"time":"2026-09-16T18:20:00.000Z","value":72.66},{"time":"2026-09-16T18:25:00.000Z","value":72.61},{"time":"2026-09-16T18:30:00.000Z","value":72.69},{"time":"2026-09-16T18:35:00.000Z","value":72.63},{"time":"2026-09-16T18:40:00.000Z","value":72.79},{"time":"2026-09-16T18:45:00.000Z","value":72.57},{"time":"2026-09-16T18:50:00.000Z","value":72.55},{"time":"2026-09-16T18:55:00.000Z","value":72.58},{"time":"2026-09-16T19:00:00.000Z","value":72.59},{"time":"2026-09-16T19:05:00.000Z","value":72.6},{"time":"2026-09-16T19:10:00.000Z","value":72.7},{"time":"2026-09-16T19:15:00.000Z","value":72.66},{"time":"2026-09-16T19:20:00.000Z","value":72.7},{"time":"2026-09-16T19:25:00.000Z","value":72.72},{"time":"2026-09-16T19:30:00.000Z","value":72.8},{"time":"2026-09-16T19:35:00.000Z","value":72.76},{"time":"2026-09-16T19:40:00.000Z","value":72.8},{"time":"2026-09-16T19:45:00.000Z","value":72.65},{"time":"2026-09-16T19:50:00.000Z","value":72.65},{"time":"2026-09-16T19:55:00.000Z","value":72.57},{"time":"2026-09-16T20:00:00.000Z","value":72.61},{"time":"2026-09-16T20:05:00.000Z","value":72.53},{"time":"2026-09-16T20:10:00.000Z","value":72.55},{"time":"2026-09-16T20:15:00.000Z","value":72.66},{"time":"2026-09-16T20:20:00.000Z","value":72.66},{"time":"2026-09-16T20:25:00.000Z","value":72.67},{"time":"2026-09-16T20:30:00.000Z","value":72.57},{"time":"2026-09-16T20:35:00.000Z","value":72.57},{"time":"2026-09-16T20:40:00.000Z","value":72.37},{"time":"2026-09-16T20:45:00.000Z","value":72.25},{"time":"2026-09-16T20:50:00.000Z","value":72.25},{"time":"2026-09-16T20:55:00.000Z","value":72.03},{"time":"2026-09-16T21:00:00.000Z","value":72.16},{"time":"2026-09-16T21:05:00.000Z","value":72.27},{"time":"2026-09-16T21:10:00.000Z","value":72.34},{"time":"2026-09-16T21:15:00.000Z","value":72.47},{"time":"2026-09-16T21:20:00.000Z","value":72.41},{"time":"2026-09-16T21:25:00.000Z","value":72.48},{"time":"2026-09-16T21:30:00.000Z","value":72.39},{"time":"2026-09-16T21:35:00.000Z","value":72.42},{"time":"2026-09-16T21:40:00.000Z","value":72.55},{"time":"2026-09-16T21:45:00.000Z","value":72.47},{"time":"2026-09-16T21:50:00.000Z","value":72.43},{"time":"2026-09-16T21:55:00.000Z","value":72.38},{"time":"2026-09-16T22:00:00.000Z","value":72.25},{"time":"2026-09-16T22:05:00.000Z","value":72.2},{"time":"2026-09-16T22:10:00.000Z","value":72.15},{"time":"2026-09-16T22:15:00.000Z","value":71.96},{"time":"2026-09-16T22:20:00.000Z","value":72.02},{"time":"2026-09-16T22:25:00.000Z","value":72.04}]},{"ticker":"IRON","name":"Ironmonger Lane Company","sector":"Metals","influence":"Iron, copper, tools & armour","price":42.45,"bid":42.44,"ask":42.49,"spread":0.05,"fairValue":42.5,"trades":13,"open":42.94,"previousClose":42.91,"change":-0.46,"changePercent":-1.07,"volume":123638,"high":43.23,"low":42.06,"history":[{"time":"2026-09-15T22:25:00.000Z","value":42.52},{"time":"2026-09-15T22:30:00.000Z","value":42.52},{"time":"2026-09-15T22:35:00.000Z","value":42.48},{"time":"2026-09-15T22:40:00.000Z","value":42.47},{"time":"2026-09-15T22:45:00.000Z","value":42.42},{"time":"2026-09-15T22:50:00.000Z","value":42.38},{"time":"2026-09-15T22:55:00.000Z","value":42.28},{"time":"2026-09-15T23:00:00.000Z","value":42.32},{"time":"2026-09-15T23:05:00.000Z","value":42.33},{"time":"2026-09-15T23:10:00.000Z","value":42.36},{"time":"2026-09-15T23:15:00.000Z","value":42.47},{"time":"2026-09-15T23:20:00.000Z","value":42.53},{"time":"2026-09-15T23:25:00.000Z","value":42.64},{"time":"2026-09-15T23:30:00.000Z","value":42.62},{"time":"2026-09-15T23:35:00.000Z","value":42.57},{"time":"2026-09-15T23:40:00.000Z","value":42.47},{"time":"2026-09-15T23:45:00.000Z","value":42.45},{"time":"2026-09-15T23:50:00.000Z","value":42.35},{"time":"2026-09-15T23:55:00.000Z","value":42.34},{"time":"2026-09-16T00:00:00.000Z","value":42.33},{"time":"2026-09-16T00:05:00.000Z","value":42.33},{"time":"2026-09-16T00:10:00.000Z","value":42.36},{"time":"2026-09-16T00:15:00.000Z","value":42.39},{"time":"2026-09-16T00:20:00.000Z","value":42.43},{"time":"2026-09-16T00:25:00.000Z","value":42.44},{"time":"2026-09-16T00:30:00.000Z","value":42.42},{"time":"2026-09-16T00:35:00.000Z","value":42.41},{"time":"2026-09-16T00:40:00.000Z","value":42.44},{"time":"2026-09-16T00:45:00.000Z","value":42.52},{"time":"2026-09-16T00:50:00.000Z","value":42.58},{"time":"2026-09-16T00:55:00.000Z","value":42.56},{"time":"2026-09-16T01:00:00.000Z","value":42.57},{"time":"2026-09-16T01:05:00.000Z","value":42.57},{"time":"2026-09-16T01:10:00.000Z","value":42.56},{"time":"2026-09-16T01:15:00.000Z","value":42.58},{"time":"2026-09-16T01:20:00.000Z","value":42.6},{"time":"2026-09-16T01:25:00.000Z","value":42.59},{"time":"2026-09-16T01:30:00.000Z","value":42.59},{"time":"2026-09-16T01:35:00.000Z","value":42.6},{"time":"2026-09-16T01:40:00.000Z","value":42.59},{"time":"2026-09-16T01:45:00.000Z","value":42.59},{"time":"2026-09-16T01:50:00.000Z","value":42.62},{"time":"2026-09-16T01:55:00.000Z","value":42.57},{"time":"2026-09-16T02:00:00.000Z","value":42.59},{"time":"2026-09-16T02:05:00.000Z","value":42.61},{"time":"2026-09-16T02:10:00.000Z","value":42.64},{"time":"2026-09-16T02:15:00.000Z","value":42.72},{"time":"2026-09-16T02:20:00.000Z","value":42.77},{"time":"2026-09-16T02:25:00.000Z","value":42.78},{"time":"2026-09-16T02:30:00.000Z","value":42.77},{"time":"2026-09-16T02:35:00.000Z","value":42.78},{"time":"2026-09-16T02:40:00.000Z","value":42.75},{"time":"2026-09-16T02:45:00.000Z","value":42.72},{"time":"2026-09-16T02:50:00.000Z","value":42.66},{"time":"2026-09-16T02:55:00.000Z","value":42.65},{"time":"2026-09-16T03:00:00.000Z","value":42.66},{"time":"2026-09-16T03:05:00.000Z","value":42.68},{"time":"2026-09-16T03:10:00.000Z","value":42.76},{"time":"2026-09-16T03:15:00.000Z","value":42.77},{"time":"2026-09-16T03:20:00.000Z","value":42.77},{"time":"2026-09-16T03:25:00.000Z","value":42.72},{"time":"2026-09-16T03:30:00.000Z","value":42.66},{"time":"2026-09-16T03:35:00.000Z","value":42.76},{"time":"2026-09-16T03:40:00.000Z","value":42.78},{"time":"2026-09-16T03:45:00.000Z","value":42.86},{"time":"2026-09-16T03:50:00.000Z","value":42.89},{"time":"2026-09-16T03:55:00.000Z","value":42.91},{"time":"2026-09-16T04:00:00.000Z","value":42.94},{"time":"2026-09-16T04:05:00.000Z","value":42.86},{"time":"2026-09-16T04:10:00.000Z","value":42.83},{"time":"2026-09-16T04:15:00.000Z","value":42.88},{"time":"2026-09-16T04:20:00.000Z","value":42.84},{"time":"2026-09-16T04:25:00.000Z","value":42.83},{"time":"2026-09-16T04:30:00.000Z","value":42.8},{"time":"2026-09-16T04:35:00.000Z","value":42.81},{"time":"2026-09-16T04:40:00.000Z","value":42.89},{"time":"2026-09-16T04:45:00.000Z","value":42.91},{"time":"2026-09-16T04:50:00.000Z","value":43.02},{"time":"2026-09-16T04:55:00.000Z","value":43.02},{"time":"2026-09-16T05:00:00.000Z","value":43.09},{"time":"2026-09-16T05:05:00.000Z","value":43.05},{"time":"2026-09-16T05:10:00.000Z","value":43.07},{"time":"2026-09-16T05:15:00.000Z","value":43.03},{"time":"2026-09-16T05:20:00.000Z","value":42.99},{"time":"2026-09-16T05:25:00.000Z","value":42.9},{"time":"2026-09-16T05:30:00.000Z","value":42.86},{"time":"2026-09-16T05:35:00.000Z","value":42.87},{"time":"2026-09-16T05:40:00.000Z","value":42.8},{"time":"2026-09-16T05:45:00.000Z","value":42.75},{"time":"2026-09-16T05:50:00.000Z","value":42.72},{"time":"2026-09-16T05:55:00.000Z","value":42.68},{"time":"2026-09-16T06:00:00.000Z","value":42.66},{"time":"2026-09-16T06:05:00.000Z","value":42.64},{"time":"2026-09-16T06:10:00.000Z","value":42.58},{"time":"2026-09-16T06:15:00.000Z","value":42.59},{"time":"2026-09-16T06:20:00.000Z","value":42.61},{"time":"2026-09-16T06:25:00.000Z","value":42.69},{"time":"2026-09-16T06:30:00.000Z","value":42.63},{"time":"2026-09-16T06:35:00.000Z","value":42.61},{"time":"2026-09-16T06:40:00.000Z","value":42.63},{"time":"2026-09-16T06:45:00.000Z","value":42.58},{"time":"2026-09-16T06:50:00.000Z","value":42.52},{"time":"2026-09-16T06:55:00.000Z","value":42.48},{"time":"2026-09-16T07:00:00.000Z","value":42.42},{"time":"2026-09-16T07:05:00.000Z","value":42.45},{"time":"2026-09-16T07:10:00.000Z","value":42.42},{"time":"2026-09-16T07:15:00.000Z","value":42.41},{"time":"2026-09-16T07:20:00.000Z","value":42.39},{"time":"2026-09-16T07:25:00.000Z","value":42.42},{"time":"2026-09-16T07:30:00.000Z","value":42.41},{"time":"2026-09-16T07:35:00.000Z","value":42.43},{"time":"2026-09-16T07:40:00.000Z","value":42.39},{"time":"2026-09-16T07:45:00.000Z","value":42.34},{"time":"2026-09-16T07:50:00.000Z","value":42.36},{"time":"2026-09-16T07:55:00.000Z","value":42.38},{"time":"2026-09-16T08:00:00.000Z","value":42.36},{"time":"2026-09-16T08:05:00.000Z","value":42.33},{"time":"2026-09-16T08:10:00.000Z","value":42.35},{"time":"2026-09-16T08:15:00.000Z","value":42.36},{"time":"2026-09-16T08:20:00.000Z","value":42.36},{"time":"2026-09-16T08:25:00.000Z","value":42.36},{"time":"2026-09-16T08:30:00.000Z","value":42.3},{"time":"2026-09-16T08:35:00.000Z","value":42.32},{"time":"2026-09-16T08:40:00.000Z","value":42.38},{"time":"2026-09-16T08:45:00.000Z","value":42.37},{"time":"2026-09-16T08:50:00.000Z","value":42.38},{"time":"2026-09-16T08:55:00.000Z","value":42.36},{"time":"2026-09-16T09:00:00.000Z","value":42.3},{"time":"2026-09-16T09:05:00.000Z","value":42.3},{"time":"2026-09-16T09:10:00.000Z","value":42.25},{"time":"2026-09-16T09:15:00.000Z","value":42.22},{"time":"2026-09-16T09:20:00.000Z","value":42.19},{"time":"2026-09-16T09:25:00.000Z","value":42.14},{"time":"2026-09-16T09:30:00.000Z","value":42.07},{"time":"2026-09-16T09:35:00.000Z","value":42.16},{"time":"2026-09-16T09:40:00.000Z","value":42.12},{"time":"2026-09-16T09:45:00.000Z","value":42.14},{"time":"2026-09-16T09:50:00.000Z","value":42.11},{"time":"2026-09-16T09:55:00.000Z","value":42.13},{"time":"2026-09-16T10:00:00.000Z","value":42.18},{"time":"2026-09-16T10:05:00.000Z","value":42.17},{"time":"2026-09-16T10:10:00.000Z","value":42.23},{"time":"2026-09-16T10:15:00.000Z","value":42.27},{"time":"2026-09-16T10:20:00.000Z","value":42.3},{"time":"2026-09-16T10:25:00.000Z","value":42.27},{"time":"2026-09-16T10:30:00.000Z","value":42.31},{"time":"2026-09-16T10:35:00.000Z","value":42.38},{"time":"2026-09-16T10:40:00.000Z","value":42.38},{"time":"2026-09-16T10:45:00.000Z","value":42.41},{"time":"2026-09-16T10:50:00.000Z","value":42.47},{"time":"2026-09-16T10:55:00.000Z","value":42.48},{"time":"2026-09-16T11:00:00.000Z","value":42.44},{"time":"2026-09-16T11:05:00.000Z","value":42.46},{"time":"2026-09-16T11:10:00.000Z","value":42.48},{"time":"2026-09-16T11:15:00.000Z","value":42.5},{"time":"2026-09-16T11:20:00.000Z","value":42.52},{"time":"2026-09-16T11:25:00.000Z","value":42.56},{"time":"2026-09-16T11:30:00.000Z","value":42.6},{"time":"2026-09-16T11:35:00.000Z","value":42.55},{"time":"2026-09-16T11:40:00.000Z","value":42.43},{"time":"2026-09-16T11:45:00.000Z","value":42.37},{"time":"2026-09-16T11:50:00.000Z","value":42.35},{"time":"2026-09-16T11:55:00.000Z","value":42.34},{"time":"2026-09-16T12:00:00.000Z","value":42.29},{"time":"2026-09-16T12:05:00.000Z","value":42.28},{"time":"2026-09-16T12:10:00.000Z","value":42.25},{"time":"2026-09-16T12:15:00.000Z","value":42.28},{"time":"2026-09-16T12:20:00.000Z","value":42.34},{"time":"2026-09-16T12:25:00.000Z","value":42.3},{"time":"2026-09-16T12:30:00.000Z","value":42.33},{"time":"2026-09-16T12:35:00.000Z","value":42.37},{"time":"2026-09-16T12:40:00.000Z","value":42.45},{"time":"2026-09-16T12:45:00.000Z","value":42.5},{"time":"2026-09-16T12:50:00.000Z","value":42.58},{"time":"2026-09-16T12:55:00.000Z","value":42.6},{"time":"2026-09-16T13:00:00.000Z","value":42.58},{"time":"2026-09-16T13:05:00.000Z","value":42.55},{"time":"2026-09-16T13:10:00.000Z","value":42.48},{"time":"2026-09-16T13:15:00.000Z","value":42.48},{"time":"2026-09-16T13:20:00.000Z","value":42.46},{"time":"2026-09-16T13:25:00.000Z","value":42.46},{"time":"2026-09-16T13:30:00.000Z","value":42.44},{"time":"2026-09-16T13:35:00.000Z","value":42.41},{"time":"2026-09-16T13:40:00.000Z","value":42.44},{"time":"2026-09-16T13:45:00.000Z","value":42.51},{"time":"2026-09-16T13:50:00.000Z","value":42.57},{"time":"2026-09-16T13:55:00.000Z","value":42.61},{"time":"2026-09-16T14:00:00.000Z","value":42.59},{"time":"2026-09-16T14:05:00.000Z","value":42.52},{"time":"2026-09-16T14:10:00.000Z","value":42.55},{"time":"2026-09-16T14:15:00.000Z","value":42.47},{"time":"2026-09-16T14:50:00.000Z","value":42.31},{"time":"2026-09-16T16:20:00.000Z","value":42.64},{"time":"2026-09-16T16:55:00.000Z","value":42.83},{"time":"2026-09-16T17:00:00.000Z","value":42.95},{"time":"2026-09-16T17:05:00.000Z","value":43.04},{"time":"2026-09-16T17:10:00.000Z","value":43.08},{"time":"2026-09-16T17:15:00.000Z","value":43.05},{"time":"2026-09-16T17:20:00.000Z","value":43.06},{"time":"2026-09-16T17:25:00.000Z","value":43.06},{"time":"2026-09-16T17:30:00.000Z","value":43.07},{"time":"2026-09-16T17:35:00.000Z","value":43.12},{"time":"2026-09-16T17:40:00.000Z","value":43.16},{"time":"2026-09-16T17:45:00.000Z","value":43.17},{"time":"2026-09-16T17:50:00.000Z","value":43.14},{"time":"2026-09-16T17:55:00.000Z","value":43.16},{"time":"2026-09-16T18:00:00.000Z","value":43.08},{"time":"2026-09-16T18:05:00.000Z","value":43.03},{"time":"2026-09-16T18:10:00.000Z","value":43.08},{"time":"2026-09-16T18:15:00.000Z","value":43.08},{"time":"2026-09-16T18:20:00.000Z","value":43.03},{"time":"2026-09-16T18:25:00.000Z","value":43.05},{"time":"2026-09-16T18:30:00.000Z","value":43.06},{"time":"2026-09-16T18:35:00.000Z","value":43.06},{"time":"2026-09-16T18:40:00.000Z","value":43.08},{"time":"2026-09-16T18:45:00.000Z","value":43.15},{"time":"2026-09-16T18:50:00.000Z","value":43.14},{"time":"2026-09-16T18:55:00.000Z","value":43.1},{"time":"2026-09-16T19:00:00.000Z","value":43.09},{"time":"2026-09-16T19:05:00.000Z","value":43.09},{"time":"2026-09-16T19:10:00.000Z","value":43.03},{"time":"2026-09-16T19:15:00.000Z","value":42.97},{"time":"2026-09-16T19:20:00.000Z","value":42.87},{"time":"2026-09-16T19:25:00.000Z","value":42.85},{"time":"2026-09-16T19:30:00.000Z","value":42.8},{"time":"2026-09-16T19:35:00.000Z","value":42.78},{"time":"2026-09-16T19:40:00.000Z","value":42.77},{"time":"2026-09-16T19:45:00.000Z","value":42.78},{"time":"2026-09-16T19:50:00.000Z","value":42.72},{"time":"2026-09-16T19:55:00.000Z","value":42.73},{"time":"2026-09-16T20:00:00.000Z","value":42.75},{"time":"2026-09-16T20:05:00.000Z","value":42.84},{"time":"2026-09-16T20:10:00.000Z","value":42.91},{"time":"2026-09-16T20:15:00.000Z","value":42.92},{"time":"2026-09-16T20:20:00.000Z","value":42.96},{"time":"2026-09-16T20:25:00.000Z","value":42.99},{"time":"2026-09-16T20:30:00.000Z","value":42.98},{"time":"2026-09-16T20:35:00.000Z","value":42.98},{"time":"2026-09-16T20:40:00.000Z","value":43.05},{"time":"2026-09-16T20:45:00.000Z","value":43.06},{"time":"2026-09-16T20:50:00.000Z","value":43.05},{"time":"2026-09-16T20:55:00.000Z","value":43.08},{"time":"2026-09-16T21:00:00.000Z","value":43.09},{"time":"2026-09-16T21:05:00.000Z","value":43.03},{"time":"2026-09-16T21:10:00.000Z","value":43},{"time":"2026-09-16T21:15:00.000Z","value":42.97},{"time":"2026-09-16T21:20:00.000Z","value":42.99},{"time":"2026-09-16T21:25:00.000Z","value":42.9},{"time":"2026-09-16T21:30:00.000Z","value":42.89},{"time":"2026-09-16T21:35:00.000Z","value":42.84},{"time":"2026-09-16T21:40:00.000Z","value":42.78},{"time":"2026-09-16T21:45:00.000Z","value":42.73},{"time":"2026-09-16T21:50:00.000Z","value":42.65},{"time":"2026-09-16T21:55:00.000Z","value":42.67},{"time":"2026-09-16T22:00:00.000Z","value":42.65},{"time":"2026-09-16T22:05:00.000Z","value":42.61},{"time":"2026-09-16T22:10:00.000Z","value":42.56},{"time":"2026-09-16T22:15:00.000Z","value":42.48},{"time":"2026-09-16T22:20:00.000Z","value":42.49},{"time":"2026-09-16T22:25:00.000Z","value":42.45}]},{"ticker":"JOIN","name":"Aldersgate Joinery","sector":"Joinery","influence":"Doors, trapdoors, stairs, slabs, fences, gates & signs","price":63.58,"bid":63.57,"ask":63.6,"spread":0.03,"fairValue":63.54,"trades":20,"open":63.86,"previousClose":63.98,"change":-0.4,"changePercent":-0.63,"volume":107396,"high":64.53,"low":62.65,"history":[{"time":"2026-09-15T22:25:00.000Z","value":63.22},{"time":"2026-09-15T22:30:00.000Z","value":63.27},{"time":"2026-09-15T22:35:00.000Z","value":63.2},{"time":"2026-09-15T22:40:00.000Z","value":63.25},{"time":"2026-09-15T22:45:00.000Z","value":63.27},{"time":"2026-09-15T22:50:00.000Z","value":63.28},{"time":"2026-09-15T22:55:00.000Z","value":63.26},{"time":"2026-09-15T23:00:00.000Z","value":63.22},{"time":"2026-09-15T23:05:00.000Z","value":63.28},{"time":"2026-09-15T23:10:00.000Z","value":63.22},{"time":"2026-09-15T23:15:00.000Z","value":63.28},{"time":"2026-09-15T23:20:00.000Z","value":63.28},{"time":"2026-09-15T23:25:00.000Z","value":63.08},{"time":"2026-09-15T23:30:00.000Z","value":63.08},{"time":"2026-09-15T23:35:00.000Z","value":63.13},{"time":"2026-09-15T23:40:00.000Z","value":63.23},{"time":"2026-09-15T23:45:00.000Z","value":63.41},{"time":"2026-09-15T23:50:00.000Z","value":63.31},{"time":"2026-09-15T23:55:00.000Z","value":63.27},{"time":"2026-09-16T00:00:00.000Z","value":63.24},{"time":"2026-09-16T00:05:00.000Z","value":63.25},{"time":"2026-09-16T00:10:00.000Z","value":63.29},{"time":"2026-09-16T00:15:00.000Z","value":63.33},{"time":"2026-09-16T00:20:00.000Z","value":63.37},{"time":"2026-09-16T00:25:00.000Z","value":63.44},{"time":"2026-09-16T00:30:00.000Z","value":63.39},{"time":"2026-09-16T00:35:00.000Z","value":63.42},{"time":"2026-09-16T00:40:00.000Z","value":63.4},{"time":"2026-09-16T00:45:00.000Z","value":63.47},{"time":"2026-09-16T00:50:00.000Z","value":63.46},{"time":"2026-09-16T00:55:00.000Z","value":63.51},{"time":"2026-09-16T01:00:00.000Z","value":63.45},{"time":"2026-09-16T01:05:00.000Z","value":63.48},{"time":"2026-09-16T01:10:00.000Z","value":63.5},{"time":"2026-09-16T01:15:00.000Z","value":63.5},{"time":"2026-09-16T01:20:00.000Z","value":63.41},{"time":"2026-09-16T01:25:00.000Z","value":63.5},{"time":"2026-09-16T01:30:00.000Z","value":63.43},{"time":"2026-09-16T01:35:00.000Z","value":63.52},{"time":"2026-09-16T01:40:00.000Z","value":63.46},{"time":"2026-09-16T01:45:00.000Z","value":63.47},{"time":"2026-09-16T01:50:00.000Z","value":63.41},{"time":"2026-09-16T01:55:00.000Z","value":63.35},{"time":"2026-09-16T02:00:00.000Z","value":63.36},{"time":"2026-09-16T02:05:00.000Z","value":63.38},{"time":"2026-09-16T02:10:00.000Z","value":63.45},{"time":"2026-09-16T02:15:00.000Z","value":63.46},{"time":"2026-09-16T02:20:00.000Z","value":63.5},{"time":"2026-09-16T02:25:00.000Z","value":63.6},{"time":"2026-09-16T02:30:00.000Z","value":63.62},{"time":"2026-09-16T02:35:00.000Z","value":63.64},{"time":"2026-09-16T02:40:00.000Z","value":63.74},{"time":"2026-09-16T02:45:00.000Z","value":63.83},{"time":"2026-09-16T02:50:00.000Z","value":63.79},{"time":"2026-09-16T02:55:00.000Z","value":63.81},{"time":"2026-09-16T03:00:00.000Z","value":63.84},{"time":"2026-09-16T03:05:00.000Z","value":63.72},{"time":"2026-09-16T03:10:00.000Z","value":63.77},{"time":"2026-09-16T03:15:00.000Z","value":63.78},{"time":"2026-09-16T03:20:00.000Z","value":63.81},{"time":"2026-09-16T03:25:00.000Z","value":63.83},{"time":"2026-09-16T03:30:00.000Z","value":63.81},{"time":"2026-09-16T03:35:00.000Z","value":63.79},{"time":"2026-09-16T03:40:00.000Z","value":63.8},{"time":"2026-09-16T03:45:00.000Z","value":63.84},{"time":"2026-09-16T03:50:00.000Z","value":63.95},{"time":"2026-09-16T03:55:00.000Z","value":63.98},{"time":"2026-09-16T04:00:00.000Z","value":63.86},{"time":"2026-09-16T04:05:00.000Z","value":63.91},{"time":"2026-09-16T04:10:00.000Z","value":63.84},{"time":"2026-09-16T04:15:00.000Z","value":63.77},{"time":"2026-09-16T04:20:00.000Z","value":63.78},{"time":"2026-09-16T04:25:00.000Z","value":63.81},{"time":"2026-09-16T04:30:00.000Z","value":63.81},{"time":"2026-09-16T04:35:00.000Z","value":63.71},{"time":"2026-09-16T04:40:00.000Z","value":63.8},{"time":"2026-09-16T04:45:00.000Z","value":63.78},{"time":"2026-09-16T04:50:00.000Z","value":63.83},{"time":"2026-09-16T04:55:00.000Z","value":63.99},{"time":"2026-09-16T05:00:00.000Z","value":63.97},{"time":"2026-09-16T05:05:00.000Z","value":63.88},{"time":"2026-09-16T05:10:00.000Z","value":63.78},{"time":"2026-09-16T05:15:00.000Z","value":63.69},{"time":"2026-09-16T05:20:00.000Z","value":63.73},{"time":"2026-09-16T05:25:00.000Z","value":63.65},{"time":"2026-09-16T05:30:00.000Z","value":63.66},{"time":"2026-09-16T05:35:00.000Z","value":63.63},{"time":"2026-09-16T05:40:00.000Z","value":63.49},{"time":"2026-09-16T05:45:00.000Z","value":63.48},{"time":"2026-09-16T05:50:00.000Z","value":63.5},{"time":"2026-09-16T05:55:00.000Z","value":63.47},{"time":"2026-09-16T06:00:00.000Z","value":63.52},{"time":"2026-09-16T06:05:00.000Z","value":63.36},{"time":"2026-09-16T06:10:00.000Z","value":63.27},{"time":"2026-09-16T06:15:00.000Z","value":63.13},{"time":"2026-09-16T06:20:00.000Z","value":63.06},{"time":"2026-09-16T06:25:00.000Z","value":63.03},{"time":"2026-09-16T06:30:00.000Z","value":62.95},{"time":"2026-09-16T06:35:00.000Z","value":62.91},{"time":"2026-09-16T06:40:00.000Z","value":62.77},{"time":"2026-09-16T06:45:00.000Z","value":62.8},{"time":"2026-09-16T06:50:00.000Z","value":62.83},{"time":"2026-09-16T06:55:00.000Z","value":62.78},{"time":"2026-09-16T07:00:00.000Z","value":62.72},{"time":"2026-09-16T07:05:00.000Z","value":62.74},{"time":"2026-09-16T07:10:00.000Z","value":62.88},{"time":"2026-09-16T07:15:00.000Z","value":62.81},{"time":"2026-09-16T07:20:00.000Z","value":62.84},{"time":"2026-09-16T07:25:00.000Z","value":62.9},{"time":"2026-09-16T07:30:00.000Z","value":62.89},{"time":"2026-09-16T07:35:00.000Z","value":62.96},{"time":"2026-09-16T07:40:00.000Z","value":62.95},{"time":"2026-09-16T07:45:00.000Z","value":62.9},{"time":"2026-09-16T07:50:00.000Z","value":62.86},{"time":"2026-09-16T07:55:00.000Z","value":62.93},{"time":"2026-09-16T08:00:00.000Z","value":62.9},{"time":"2026-09-16T08:05:00.000Z","value":62.86},{"time":"2026-09-16T08:10:00.000Z","value":62.98},{"time":"2026-09-16T08:15:00.000Z","value":63.04},{"time":"2026-09-16T08:20:00.000Z","value":63.04},{"time":"2026-09-16T08:25:00.000Z","value":63.08},{"time":"2026-09-16T08:30:00.000Z","value":63.05},{"time":"2026-09-16T08:35:00.000Z","value":63.13},{"time":"2026-09-16T08:40:00.000Z","value":63.18},{"time":"2026-09-16T08:45:00.000Z","value":63.21},{"time":"2026-09-16T08:50:00.000Z","value":63.2},{"time":"2026-09-16T08:55:00.000Z","value":63.3},{"time":"2026-09-16T09:00:00.000Z","value":63.22},{"time":"2026-09-16T09:05:00.000Z","value":63.2},{"time":"2026-09-16T09:10:00.000Z","value":63.19},{"time":"2026-09-16T09:15:00.000Z","value":63.13},{"time":"2026-09-16T09:20:00.000Z","value":63.05},{"time":"2026-09-16T09:25:00.000Z","value":63.03},{"time":"2026-09-16T09:30:00.000Z","value":63.07},{"time":"2026-09-16T09:35:00.000Z","value":63.06},{"time":"2026-09-16T09:40:00.000Z","value":63.07},{"time":"2026-09-16T09:45:00.000Z","value":63.22},{"time":"2026-09-16T09:50:00.000Z","value":63.12},{"time":"2026-09-16T09:55:00.000Z","value":63.13},{"time":"2026-09-16T10:00:00.000Z","value":63.09},{"time":"2026-09-16T10:05:00.000Z","value":63.11},{"time":"2026-09-16T10:10:00.000Z","value":63.16},{"time":"2026-09-16T10:15:00.000Z","value":63.3},{"time":"2026-09-16T10:20:00.000Z","value":63.37},{"time":"2026-09-16T10:25:00.000Z","value":63.33},{"time":"2026-09-16T10:30:00.000Z","value":63.34},{"time":"2026-09-16T10:35:00.000Z","value":63.38},{"time":"2026-09-16T10:40:00.000Z","value":63.5},{"time":"2026-09-16T10:45:00.000Z","value":63.5},{"time":"2026-09-16T10:50:00.000Z","value":63.63},{"time":"2026-09-16T10:55:00.000Z","value":63.8},{"time":"2026-09-16T11:00:00.000Z","value":63.69},{"time":"2026-09-16T11:05:00.000Z","value":63.71},{"time":"2026-09-16T11:10:00.000Z","value":63.67},{"time":"2026-09-16T11:15:00.000Z","value":63.69},{"time":"2026-09-16T11:20:00.000Z","value":63.75},{"time":"2026-09-16T11:25:00.000Z","value":63.74},{"time":"2026-09-16T11:30:00.000Z","value":63.64},{"time":"2026-09-16T11:35:00.000Z","value":63.59},{"time":"2026-09-16T11:40:00.000Z","value":63.48},{"time":"2026-09-16T11:45:00.000Z","value":63.48},{"time":"2026-09-16T11:50:00.000Z","value":63.49},{"time":"2026-09-16T11:55:00.000Z","value":63.46},{"time":"2026-09-16T12:00:00.000Z","value":63.45},{"time":"2026-09-16T12:05:00.000Z","value":63.51},{"time":"2026-09-16T12:10:00.000Z","value":63.47},{"time":"2026-09-16T12:15:00.000Z","value":63.5},{"time":"2026-09-16T12:20:00.000Z","value":63.47},{"time":"2026-09-16T12:25:00.000Z","value":63.48},{"time":"2026-09-16T12:30:00.000Z","value":63.52},{"time":"2026-09-16T12:35:00.000Z","value":63.51},{"time":"2026-09-16T12:40:00.000Z","value":63.56},{"time":"2026-09-16T12:45:00.000Z","value":63.57},{"time":"2026-09-16T12:50:00.000Z","value":63.61},{"time":"2026-09-16T12:55:00.000Z","value":63.56},{"time":"2026-09-16T13:00:00.000Z","value":63.56},{"time":"2026-09-16T13:05:00.000Z","value":63.68},{"time":"2026-09-16T13:10:00.000Z","value":63.65},{"time":"2026-09-16T13:15:00.000Z","value":63.71},{"time":"2026-09-16T13:20:00.000Z","value":63.72},{"time":"2026-09-16T13:25:00.000Z","value":63.8},{"time":"2026-09-16T13:30:00.000Z","value":63.83},{"time":"2026-09-16T13:35:00.000Z","value":63.75},{"time":"2026-09-16T13:40:00.000Z","value":63.62},{"time":"2026-09-16T13:45:00.000Z","value":63.55},{"time":"2026-09-16T13:50:00.000Z","value":63.48},{"time":"2026-09-16T13:55:00.000Z","value":63.31},{"time":"2026-09-16T14:00:00.000Z","value":63.3},{"time":"2026-09-16T14:05:00.000Z","value":63.24},{"time":"2026-09-16T14:10:00.000Z","value":63.28},{"time":"2026-09-16T14:15:00.000Z","value":63.1},{"time":"2026-09-16T14:50:00.000Z","value":63.47},{"time":"2026-09-16T16:20:00.000Z","value":63.55},{"time":"2026-09-16T16:55:00.000Z","value":63.75},{"time":"2026-09-16T17:00:00.000Z","value":63.9},{"time":"2026-09-16T17:05:00.000Z","value":64.06},{"time":"2026-09-16T17:10:00.000Z","value":64.09},{"time":"2026-09-16T17:15:00.000Z","value":64.09},{"time":"2026-09-16T17:20:00.000Z","value":64.13},{"time":"2026-09-16T17:25:00.000Z","value":64.01},{"time":"2026-09-16T17:30:00.000Z","value":64},{"time":"2026-09-16T17:35:00.000Z","value":64.05},{"time":"2026-09-16T17:40:00.000Z","value":64.11},{"time":"2026-09-16T17:45:00.000Z","value":64.12},{"time":"2026-09-16T17:50:00.000Z","value":64.13},{"time":"2026-09-16T17:55:00.000Z","value":64.14},{"time":"2026-09-16T18:00:00.000Z","value":64.16},{"time":"2026-09-16T18:05:00.000Z","value":64.14},{"time":"2026-09-16T18:10:00.000Z","value":64.12},{"time":"2026-09-16T18:15:00.000Z","value":64.16},{"time":"2026-09-16T18:20:00.000Z","value":64.21},{"time":"2026-09-16T18:25:00.000Z","value":64.17},{"time":"2026-09-16T18:30:00.000Z","value":64.2},{"time":"2026-09-16T18:35:00.000Z","value":64.38},{"time":"2026-09-16T18:40:00.000Z","value":64.39},{"time":"2026-09-16T18:45:00.000Z","value":64.36},{"time":"2026-09-16T18:50:00.000Z","value":64.41},{"time":"2026-09-16T18:55:00.000Z","value":64.49},{"time":"2026-09-16T19:00:00.000Z","value":64.45},{"time":"2026-09-16T19:05:00.000Z","value":64.39},{"time":"2026-09-16T19:10:00.000Z","value":64.25},{"time":"2026-09-16T19:15:00.000Z","value":64.19},{"time":"2026-09-16T19:20:00.000Z","value":64.2},{"time":"2026-09-16T19:25:00.000Z","value":64.06},{"time":"2026-09-16T19:30:00.000Z","value":63.92},{"time":"2026-09-16T19:35:00.000Z","value":63.95},{"time":"2026-09-16T19:40:00.000Z","value":63.87},{"time":"2026-09-16T19:45:00.000Z","value":63.82},{"time":"2026-09-16T19:50:00.000Z","value":63.91},{"time":"2026-09-16T19:55:00.000Z","value":63.91},{"time":"2026-09-16T20:00:00.000Z","value":63.89},{"time":"2026-09-16T20:05:00.000Z","value":63.87},{"time":"2026-09-16T20:10:00.000Z","value":63.89},{"time":"2026-09-16T20:15:00.000Z","value":63.86},{"time":"2026-09-16T20:20:00.000Z","value":63.85},{"time":"2026-09-16T20:25:00.000Z","value":63.89},{"time":"2026-09-16T20:30:00.000Z","value":63.92},{"time":"2026-09-16T20:35:00.000Z","value":63.97},{"time":"2026-09-16T20:40:00.000Z","value":64.19},{"time":"2026-09-16T20:45:00.000Z","value":64.25},{"time":"2026-09-16T20:50:00.000Z","value":64.23},{"time":"2026-09-16T20:55:00.000Z","value":64.26},{"time":"2026-09-16T21:00:00.000Z","value":64.38},{"time":"2026-09-16T21:05:00.000Z","value":64.31},{"time":"2026-09-16T21:10:00.000Z","value":64.26},{"time":"2026-09-16T21:15:00.000Z","value":64.29},{"time":"2026-09-16T21:20:00.000Z","value":64.19},{"time":"2026-09-16T21:25:00.000Z","value":64.26},{"time":"2026-09-16T21:30:00.000Z","value":64.14},{"time":"2026-09-16T21:35:00.000Z","value":63.98},{"time":"2026-09-16T21:40:00.000Z","value":63.97},{"time":"2026-09-16T21:45:00.000Z","value":63.96},{"time":"2026-09-16T21:50:00.000Z","value":63.95},{"time":"2026-09-16T21:55:00.000Z","value":63.93},{"time":"2026-09-16T22:00:00.000Z","value":63.9},{"time":"2026-09-16T22:05:00.000Z","value":63.75},{"time":"2026-09-16T22:10:00.000Z","value":63.65},{"time":"2026-09-16T22:15:00.000Z","value":63.66},{"time":"2026-09-16T22:20:00.000Z","value":63.66},{"time":"2026-09-16T22:25:00.000Z","value":63.58}]},{"ticker":"LORN","name":"Basinghall Loriners","sector":"Horse Gear","influence":"Saddles, horse armour, leads, fishing rods & tack","price":80.23,"bid":80.22,"ask":80.29,"spread":0.07,"fairValue":80.16,"trades":14,"open":80.97,"previousClose":80.98,"change":-0.75,"changePercent":-0.93,"volume":92343,"high":81.35,"low":79.48,"history":[{"time":"2026-09-15T22:25:00.000Z","value":80.61},{"time":"2026-09-15T22:30:00.000Z","value":80.47},{"time":"2026-09-15T22:35:00.000Z","value":80.41},{"time":"2026-09-15T22:40:00.000Z","value":80.28},{"time":"2026-09-15T22:45:00.000Z","value":80.25},{"time":"2026-09-15T22:50:00.000Z","value":80.07},{"time":"2026-09-15T22:55:00.000Z","value":80.06},{"time":"2026-09-15T23:00:00.000Z","value":79.97},{"time":"2026-09-15T23:05:00.000Z","value":79.88},{"time":"2026-09-15T23:10:00.000Z","value":79.87},{"time":"2026-09-15T23:15:00.000Z","value":79.72},{"time":"2026-09-15T23:20:00.000Z","value":79.82},{"time":"2026-09-15T23:25:00.000Z","value":79.72},{"time":"2026-09-15T23:30:00.000Z","value":79.86},{"time":"2026-09-15T23:35:00.000Z","value":79.72},{"time":"2026-09-15T23:40:00.000Z","value":79.85},{"time":"2026-09-15T23:45:00.000Z","value":79.71},{"time":"2026-09-15T23:50:00.000Z","value":79.76},{"time":"2026-09-15T23:55:00.000Z","value":79.61},{"time":"2026-09-16T00:00:00.000Z","value":79.81},{"time":"2026-09-16T00:05:00.000Z","value":79.85},{"time":"2026-09-16T00:10:00.000Z","value":80.06},{"time":"2026-09-16T00:15:00.000Z","value":80.03},{"time":"2026-09-16T00:20:00.000Z","value":80.21},{"time":"2026-09-16T00:25:00.000Z","value":80.48},{"time":"2026-09-16T00:30:00.000Z","value":80.46},{"time":"2026-09-16T00:35:00.000Z","value":80.41},{"time":"2026-09-16T00:40:00.000Z","value":80.44},{"time":"2026-09-16T00:45:00.000Z","value":80.25},{"time":"2026-09-16T00:50:00.000Z","value":80.2},{"time":"2026-09-16T00:55:00.000Z","value":80.35},{"time":"2026-09-16T01:00:00.000Z","value":80.31},{"time":"2026-09-16T01:05:00.000Z","value":80.33},{"time":"2026-09-16T01:10:00.000Z","value":80.22},{"time":"2026-09-16T01:15:00.000Z","value":80.25},{"time":"2026-09-16T01:20:00.000Z","value":80.38},{"time":"2026-09-16T01:25:00.000Z","value":80.38},{"time":"2026-09-16T01:30:00.000Z","value":80.36},{"time":"2026-09-16T01:35:00.000Z","value":80.42},{"time":"2026-09-16T01:40:00.000Z","value":80.32},{"time":"2026-09-16T01:45:00.000Z","value":80.35},{"time":"2026-09-16T01:50:00.000Z","value":80.24},{"time":"2026-09-16T01:55:00.000Z","value":80.3},{"time":"2026-09-16T02:00:00.000Z","value":80.28},{"time":"2026-09-16T02:05:00.000Z","value":80.22},{"time":"2026-09-16T02:10:00.000Z","value":80.27},{"time":"2026-09-16T02:15:00.000Z","value":80.3},{"time":"2026-09-16T02:20:00.000Z","value":80.47},{"time":"2026-09-16T02:25:00.000Z","value":80.69},{"time":"2026-09-16T02:30:00.000Z","value":80.81},{"time":"2026-09-16T02:35:00.000Z","value":80.98},{"time":"2026-09-16T02:40:00.000Z","value":81},{"time":"2026-09-16T02:45:00.000Z","value":80.94},{"time":"2026-09-16T02:50:00.000Z","value":80.91},{"time":"2026-09-16T02:55:00.000Z","value":80.97},{"time":"2026-09-16T03:00:00.000Z","value":81.14},{"time":"2026-09-16T03:05:00.000Z","value":81.1},{"time":"2026-09-16T03:10:00.000Z","value":81.16},{"time":"2026-09-16T03:15:00.000Z","value":81.25},{"time":"2026-09-16T03:20:00.000Z","value":81.32},{"time":"2026-09-16T03:25:00.000Z","value":81.47},{"time":"2026-09-16T03:30:00.000Z","value":81.5},{"time":"2026-09-16T03:35:00.000Z","value":81.34},{"time":"2026-09-16T03:40:00.000Z","value":81.48},{"time":"2026-09-16T03:45:00.000Z","value":81.14},{"time":"2026-09-16T03:50:00.000Z","value":81},{"time":"2026-09-16T03:55:00.000Z","value":80.98},{"time":"2026-09-16T04:00:00.000Z","value":80.97},{"time":"2026-09-16T04:05:00.000Z","value":80.89},{"time":"2026-09-16T04:10:00.000Z","value":80.89},{"time":"2026-09-16T04:15:00.000Z","value":80.95},{"time":"2026-09-16T04:20:00.000Z","value":80.96},{"time":"2026-09-16T04:25:00.000Z","value":80.87},{"time":"2026-09-16T04:30:00.000Z","value":80.91},{"time":"2026-09-16T04:35:00.000Z","value":80.99},{"time":"2026-09-16T04:40:00.000Z","value":80.88},{"time":"2026-09-16T04:45:00.000Z","value":80.97},{"time":"2026-09-16T04:50:00.000Z","value":81.11},{"time":"2026-09-16T04:55:00.000Z","value":81.08},{"time":"2026-09-16T05:00:00.000Z","value":81.26},{"time":"2026-09-16T05:05:00.000Z","value":81.16},{"time":"2026-09-16T05:10:00.000Z","value":80.89},{"time":"2026-09-16T05:15:00.000Z","value":80.87},{"time":"2026-09-16T05:20:00.000Z","value":80.81},{"time":"2026-09-16T05:25:00.000Z","value":80.63},{"time":"2026-09-16T05:30:00.000Z","value":80.56},{"time":"2026-09-16T05:35:00.000Z","value":80.56},{"time":"2026-09-16T05:40:00.000Z","value":80.62},{"time":"2026-09-16T05:45:00.000Z","value":80.84},{"time":"2026-09-16T05:50:00.000Z","value":80.95},{"time":"2026-09-16T05:55:00.000Z","value":81.01},{"time":"2026-09-16T06:00:00.000Z","value":81},{"time":"2026-09-16T06:05:00.000Z","value":81.08},{"time":"2026-09-16T06:10:00.000Z","value":81.17},{"time":"2026-09-16T06:15:00.000Z","value":81.13},{"time":"2026-09-16T06:20:00.000Z","value":81.04},{"time":"2026-09-16T06:25:00.000Z","value":81.03},{"time":"2026-09-16T06:30:00.000Z","value":81.09},{"time":"2026-09-16T06:35:00.000Z","value":81.12},{"time":"2026-09-16T06:40:00.000Z","value":81.19},{"time":"2026-09-16T06:45:00.000Z","value":80.8},{"time":"2026-09-16T06:50:00.000Z","value":80.75},{"time":"2026-09-16T06:55:00.000Z","value":80.69},{"time":"2026-09-16T07:00:00.000Z","value":80.83},{"time":"2026-09-16T07:05:00.000Z","value":80.75},{"time":"2026-09-16T07:10:00.000Z","value":80.91},{"time":"2026-09-16T07:15:00.000Z","value":80.88},{"time":"2026-09-16T07:20:00.000Z","value":80.88},{"time":"2026-09-16T07:25:00.000Z","value":81.03},{"time":"2026-09-16T07:30:00.000Z","value":80.91},{"time":"2026-09-16T07:35:00.000Z","value":80.75},{"time":"2026-09-16T07:40:00.000Z","value":80.47},{"time":"2026-09-16T07:45:00.000Z","value":80.38},{"time":"2026-09-16T07:50:00.000Z","value":80.17},{"time":"2026-09-16T07:55:00.000Z","value":80.16},{"time":"2026-09-16T08:00:00.000Z","value":80.03},{"time":"2026-09-16T08:05:00.000Z","value":79.9},{"time":"2026-09-16T08:10:00.000Z","value":80.02},{"time":"2026-09-16T08:15:00.000Z","value":80.03},{"time":"2026-09-16T08:20:00.000Z","value":80},{"time":"2026-09-16T08:25:00.000Z","value":80.03},{"time":"2026-09-16T08:30:00.000Z","value":80.09},{"time":"2026-09-16T08:35:00.000Z","value":80.12},{"time":"2026-09-16T08:40:00.000Z","value":80.08},{"time":"2026-09-16T08:45:00.000Z","value":80.19},{"time":"2026-09-16T08:50:00.000Z","value":80.13},{"time":"2026-09-16T08:55:00.000Z","value":80.28},{"time":"2026-09-16T09:00:00.000Z","value":80.33},{"time":"2026-09-16T09:05:00.000Z","value":80.44},{"time":"2026-09-16T09:10:00.000Z","value":80.45},{"time":"2026-09-16T09:15:00.000Z","value":80.42},{"time":"2026-09-16T09:20:00.000Z","value":80.41},{"time":"2026-09-16T09:25:00.000Z","value":80.4},{"time":"2026-09-16T09:30:00.000Z","value":80.21},{"time":"2026-09-16T09:35:00.000Z","value":80.22},{"time":"2026-09-16T09:40:00.000Z","value":80.22},{"time":"2026-09-16T09:45:00.000Z","value":80.17},{"time":"2026-09-16T09:50:00.000Z","value":80.06},{"time":"2026-09-16T09:55:00.000Z","value":79.97},{"time":"2026-09-16T10:00:00.000Z","value":80},{"time":"2026-09-16T10:05:00.000Z","value":80.08},{"time":"2026-09-16T10:10:00.000Z","value":80.02},{"time":"2026-09-16T10:15:00.000Z","value":79.99},{"time":"2026-09-16T10:20:00.000Z","value":80.07},{"time":"2026-09-16T10:25:00.000Z","value":80.16},{"time":"2026-09-16T10:30:00.000Z","value":79.98},{"time":"2026-09-16T10:35:00.000Z","value":80.05},{"time":"2026-09-16T10:40:00.000Z","value":80.12},{"time":"2026-09-16T10:45:00.000Z","value":80.09},{"time":"2026-09-16T10:50:00.000Z","value":80.26},{"time":"2026-09-16T10:55:00.000Z","value":80.03},{"time":"2026-09-16T11:00:00.000Z","value":80.12},{"time":"2026-09-16T11:05:00.000Z","value":80.16},{"time":"2026-09-16T11:10:00.000Z","value":80.06},{"time":"2026-09-16T11:15:00.000Z","value":80.02},{"time":"2026-09-16T11:20:00.000Z","value":80.03},{"time":"2026-09-16T11:25:00.000Z","value":79.75},{"time":"2026-09-16T11:30:00.000Z","value":79.84},{"time":"2026-09-16T11:35:00.000Z","value":80.02},{"time":"2026-09-16T11:40:00.000Z","value":79.75},{"time":"2026-09-16T11:45:00.000Z","value":79.91},{"time":"2026-09-16T11:50:00.000Z","value":79.95},{"time":"2026-09-16T11:55:00.000Z","value":80.06},{"time":"2026-09-16T12:00:00.000Z","value":80.02},{"time":"2026-09-16T12:05:00.000Z","value":80.01},{"time":"2026-09-16T12:10:00.000Z","value":80.16},{"time":"2026-09-16T12:15:00.000Z","value":80.12},{"time":"2026-09-16T12:20:00.000Z","value":80.23},{"time":"2026-09-16T12:25:00.000Z","value":80.42},{"time":"2026-09-16T12:30:00.000Z","value":80.41},{"time":"2026-09-16T12:35:00.000Z","value":80.38},{"time":"2026-09-16T12:40:00.000Z","value":80.38},{"time":"2026-09-16T12:45:00.000Z","value":80.33},{"time":"2026-09-16T12:50:00.000Z","value":80.34},{"time":"2026-09-16T12:55:00.000Z","value":80.31},{"time":"2026-09-16T13:00:00.000Z","value":80.18},{"time":"2026-09-16T13:05:00.000Z","value":80.09},{"time":"2026-09-16T13:10:00.000Z","value":80.06},{"time":"2026-09-16T13:15:00.000Z","value":79.87},{"time":"2026-09-16T13:20:00.000Z","value":79.96},{"time":"2026-09-16T13:25:00.000Z","value":79.81},{"time":"2026-09-16T13:30:00.000Z","value":79.89},{"time":"2026-09-16T13:35:00.000Z","value":79.85},{"time":"2026-09-16T13:40:00.000Z","value":80.03},{"time":"2026-09-16T13:45:00.000Z","value":80.14},{"time":"2026-09-16T13:50:00.000Z","value":80.26},{"time":"2026-09-16T13:55:00.000Z","value":80.31},{"time":"2026-09-16T14:00:00.000Z","value":80.34},{"time":"2026-09-16T14:05:00.000Z","value":80.38},{"time":"2026-09-16T14:10:00.000Z","value":80.33},{"time":"2026-09-16T14:15:00.000Z","value":80.32},{"time":"2026-09-16T14:50:00.000Z","value":80.47},{"time":"2026-09-16T16:20:00.000Z","value":80.35},{"time":"2026-09-16T16:55:00.000Z","value":80.35},{"time":"2026-09-16T17:00:00.000Z","value":80.47},{"time":"2026-09-16T17:05:00.000Z","value":80.7},{"time":"2026-09-16T17:10:00.000Z","value":80.74},{"time":"2026-09-16T17:15:00.000Z","value":80.78},{"time":"2026-09-16T17:20:00.000Z","value":80.91},{"time":"2026-09-16T17:25:00.000Z","value":80.75},{"time":"2026-09-16T17:30:00.000Z","value":80.75},{"time":"2026-09-16T17:35:00.000Z","value":80.8},{"time":"2026-09-16T17:40:00.000Z","value":80.93},{"time":"2026-09-16T17:45:00.000Z","value":81},{"time":"2026-09-16T17:50:00.000Z","value":81.11},{"time":"2026-09-16T17:55:00.000Z","value":81.19},{"time":"2026-09-16T18:00:00.000Z","value":80.94},{"time":"2026-09-16T18:05:00.000Z","value":81.01},{"time":"2026-09-16T18:10:00.000Z","value":81.13},{"time":"2026-09-16T18:15:00.000Z","value":80.94},{"time":"2026-09-16T18:20:00.000Z","value":81},{"time":"2026-09-16T18:25:00.000Z","value":81.02},{"time":"2026-09-16T18:30:00.000Z","value":81.12},{"time":"2026-09-16T18:35:00.000Z","value":81.17},{"time":"2026-09-16T18:40:00.000Z","value":81.23},{"time":"2026-09-16T18:45:00.000Z","value":81.09},{"time":"2026-09-16T18:50:00.000Z","value":81.28},{"time":"2026-09-16T18:55:00.000Z","value":81.22},{"time":"2026-09-16T19:00:00.000Z","value":81.19},{"time":"2026-09-16T19:05:00.000Z","value":81.06},{"time":"2026-09-16T19:10:00.000Z","value":80.87},{"time":"2026-09-16T19:15:00.000Z","value":80.76},{"time":"2026-09-16T19:20:00.000Z","value":80.73},{"time":"2026-09-16T19:25:00.000Z","value":80.63},{"time":"2026-09-16T19:30:00.000Z","value":80.57},{"time":"2026-09-16T19:35:00.000Z","value":80.48},{"time":"2026-09-16T19:40:00.000Z","value":80.56},{"time":"2026-09-16T19:45:00.000Z","value":80.52},{"time":"2026-09-16T19:50:00.000Z","value":80.5},{"time":"2026-09-16T19:55:00.000Z","value":80.52},{"time":"2026-09-16T20:00:00.000Z","value":80.48},{"time":"2026-09-16T20:05:00.000Z","value":80.63},{"time":"2026-09-16T20:10:00.000Z","value":80.56},{"time":"2026-09-16T20:15:00.000Z","value":80.69},{"time":"2026-09-16T20:20:00.000Z","value":80.68},{"time":"2026-09-16T20:25:00.000Z","value":80.83},{"time":"2026-09-16T20:30:00.000Z","value":80.64},{"time":"2026-09-16T20:35:00.000Z","value":80.81},{"time":"2026-09-16T20:40:00.000Z","value":80.77},{"time":"2026-09-16T20:45:00.000Z","value":80.86},{"time":"2026-09-16T20:50:00.000Z","value":80.93},{"time":"2026-09-16T20:55:00.000Z","value":80.89},{"time":"2026-09-16T21:00:00.000Z","value":80.88},{"time":"2026-09-16T21:05:00.000Z","value":80.76},{"time":"2026-09-16T21:10:00.000Z","value":80.72},{"time":"2026-09-16T21:15:00.000Z","value":80.81},{"time":"2026-09-16T21:20:00.000Z","value":80.88},{"time":"2026-09-16T21:25:00.000Z","value":80.78},{"time":"2026-09-16T21:30:00.000Z","value":80.57},{"time":"2026-09-16T21:35:00.000Z","value":80.61},{"time":"2026-09-16T21:40:00.000Z","value":80.66},{"time":"2026-09-16T21:45:00.000Z","value":80.55},{"time":"2026-09-16T21:50:00.000Z","value":80.37},{"time":"2026-09-16T21:55:00.000Z","value":80.59},{"time":"2026-09-16T22:00:00.000Z","value":80.61},{"time":"2026-09-16T22:05:00.000Z","value":80.4},{"time":"2026-09-16T22:10:00.000Z","value":80.24},{"time":"2026-09-16T22:15:00.000Z","value":80.36},{"time":"2026-09-16T22:20:00.000Z","value":80.2},{"time":"2026-09-16T22:25:00.000Z","value":80.23}]},{"ticker":"MRCR","name":"Whittington Mercery","sector":"Textiles","influence":"Fine cloth & imported silk","price":119.21,"bid":119.2,"ask":119.46,"spread":0.26,"fairValue":119.35,"trades":18,"open":121.5,"previousClose":121.56,"change":-2.35,"changePercent":-1.93,"volume":109876,"high":121.66,"low":118.72,"history":[{"time":"2026-09-15T22:25:00.000Z","value":119.43},{"time":"2026-09-15T22:30:00.000Z","value":119.44},{"time":"2026-09-15T22:35:00.000Z","value":119.37},{"time":"2026-09-15T22:40:00.000Z","value":119.4},{"time":"2026-09-15T22:45:00.000Z","value":119.58},{"time":"2026-09-15T22:50:00.000Z","value":119.8},{"time":"2026-09-15T22:55:00.000Z","value":119.86},{"time":"2026-09-15T23:00:00.000Z","value":119.88},{"time":"2026-09-15T23:05:00.000Z","value":119.74},{"time":"2026-09-15T23:10:00.000Z","value":119.59},{"time":"2026-09-15T23:15:00.000Z","value":119.54},{"time":"2026-09-15T23:20:00.000Z","value":119.53},{"time":"2026-09-15T23:25:00.000Z","value":119.58},{"time":"2026-09-15T23:30:00.000Z","value":119.64},{"time":"2026-09-15T23:35:00.000Z","value":119.69},{"time":"2026-09-15T23:40:00.000Z","value":119.74},{"time":"2026-09-15T23:45:00.000Z","value":119.92},{"time":"2026-09-15T23:50:00.000Z","value":120.07},{"time":"2026-09-15T23:55:00.000Z","value":119.98},{"time":"2026-09-16T00:00:00.000Z","value":120.09},{"time":"2026-09-16T00:05:00.000Z","value":120.04},{"time":"2026-09-16T00:10:00.000Z","value":120.06},{"time":"2026-09-16T00:15:00.000Z","value":119.97},{"time":"2026-09-16T00:20:00.000Z","value":119.6},{"time":"2026-09-16T00:25:00.000Z","value":119.75},{"time":"2026-09-16T00:30:00.000Z","value":119.66},{"time":"2026-09-16T00:35:00.000Z","value":119.69},{"time":"2026-09-16T00:40:00.000Z","value":119.71},{"time":"2026-09-16T00:45:00.000Z","value":119.71},{"time":"2026-09-16T00:50:00.000Z","value":119.74},{"time":"2026-09-16T00:55:00.000Z","value":119.76},{"time":"2026-09-16T01:00:00.000Z","value":119.88},{"time":"2026-09-16T01:05:00.000Z","value":120.02},{"time":"2026-09-16T01:10:00.000Z","value":120.07},{"time":"2026-09-16T01:15:00.000Z","value":119.98},{"time":"2026-09-16T01:20:00.000Z","value":120.07},{"time":"2026-09-16T01:25:00.000Z","value":120.18},{"time":"2026-09-16T01:30:00.000Z","value":120.19},{"time":"2026-09-16T01:35:00.000Z","value":120.39},{"time":"2026-09-16T01:40:00.000Z","value":120.48},{"time":"2026-09-16T01:45:00.000Z","value":120.63},{"time":"2026-09-16T01:50:00.000Z","value":120.7},{"time":"2026-09-16T01:55:00.000Z","value":120.67},{"time":"2026-09-16T02:00:00.000Z","value":120.62},{"time":"2026-09-16T02:05:00.000Z","value":120.67},{"time":"2026-09-16T02:10:00.000Z","value":120.5},{"time":"2026-09-16T02:15:00.000Z","value":120.31},{"time":"2026-09-16T02:20:00.000Z","value":120.34},{"time":"2026-09-16T02:25:00.000Z","value":120.24},{"time":"2026-09-16T02:30:00.000Z","value":120.41},{"time":"2026-09-16T02:35:00.000Z","value":120.37},{"time":"2026-09-16T02:40:00.000Z","value":120.25},{"time":"2026-09-16T02:45:00.000Z","value":120.49},{"time":"2026-09-16T02:50:00.000Z","value":120.5},{"time":"2026-09-16T02:55:00.000Z","value":120.56},{"time":"2026-09-16T03:00:00.000Z","value":120.47},{"time":"2026-09-16T03:05:00.000Z","value":120.6},{"time":"2026-09-16T03:10:00.000Z","value":120.63},{"time":"2026-09-16T03:15:00.000Z","value":120.94},{"time":"2026-09-16T03:20:00.000Z","value":120.91},{"time":"2026-09-16T03:25:00.000Z","value":120.97},{"time":"2026-09-16T03:30:00.000Z","value":121.17},{"time":"2026-09-16T03:35:00.000Z","value":121.09},{"time":"2026-09-16T03:40:00.000Z","value":121.25},{"time":"2026-09-16T03:45:00.000Z","value":121.4},{"time":"2026-09-16T03:50:00.000Z","value":121.42},{"time":"2026-09-16T03:55:00.000Z","value":121.56},{"time":"2026-09-16T04:00:00.000Z","value":121.5},{"time":"2026-09-16T04:05:00.000Z","value":121.5},{"time":"2026-09-16T04:10:00.000Z","value":121.59},{"time":"2026-09-16T04:15:00.000Z","value":121.45},{"time":"2026-09-16T04:20:00.000Z","value":121.31},{"time":"2026-09-16T04:25:00.000Z","value":121.24},{"time":"2026-09-16T04:30:00.000Z","value":121.05},{"time":"2026-09-16T04:35:00.000Z","value":120.87},{"time":"2026-09-16T04:40:00.000Z","value":120.75},{"time":"2026-09-16T04:45:00.000Z","value":120.73},{"time":"2026-09-16T04:50:00.000Z","value":120.55},{"time":"2026-09-16T04:55:00.000Z","value":120.59},{"time":"2026-09-16T05:00:00.000Z","value":120.73},{"time":"2026-09-16T05:05:00.000Z","value":120.81},{"time":"2026-09-16T05:10:00.000Z","value":120.76},{"time":"2026-09-16T05:15:00.000Z","value":120.77},{"time":"2026-09-16T05:20:00.000Z","value":120.92},{"time":"2026-09-16T05:25:00.000Z","value":120.91},{"time":"2026-09-16T05:30:00.000Z","value":120.72},{"time":"2026-09-16T05:35:00.000Z","value":120.58},{"time":"2026-09-16T05:40:00.000Z","value":120.48},{"time":"2026-09-16T05:45:00.000Z","value":120.36},{"time":"2026-09-16T05:50:00.000Z","value":120.19},{"time":"2026-09-16T05:55:00.000Z","value":120.07},{"time":"2026-09-16T06:00:00.000Z","value":119.99},{"time":"2026-09-16T06:05:00.000Z","value":119.78},{"time":"2026-09-16T06:10:00.000Z","value":119.58},{"time":"2026-09-16T06:15:00.000Z","value":119.58},{"time":"2026-09-16T06:20:00.000Z","value":119.47},{"time":"2026-09-16T06:25:00.000Z","value":119.25},{"time":"2026-09-16T06:30:00.000Z","value":119.19},{"time":"2026-09-16T06:35:00.000Z","value":119.34},{"time":"2026-09-16T06:40:00.000Z","value":119.03},{"time":"2026-09-16T06:45:00.000Z","value":118.87},{"time":"2026-09-16T06:50:00.000Z","value":119.03},{"time":"2026-09-16T06:55:00.000Z","value":119.15},{"time":"2026-09-16T07:00:00.000Z","value":119.24},{"time":"2026-09-16T07:05:00.000Z","value":119.19},{"time":"2026-09-16T07:10:00.000Z","value":119.09},{"time":"2026-09-16T07:15:00.000Z","value":119.28},{"time":"2026-09-16T07:20:00.000Z","value":119.58},{"time":"2026-09-16T07:25:00.000Z","value":119.66},{"time":"2026-09-16T07:30:00.000Z","value":119.69},{"time":"2026-09-16T07:35:00.000Z","value":119.82},{"time":"2026-09-16T07:40:00.000Z","value":119.82},{"time":"2026-09-16T07:45:00.000Z","value":119.85},{"time":"2026-09-16T07:50:00.000Z","value":119.89},{"time":"2026-09-16T07:55:00.000Z","value":119.89},{"time":"2026-09-16T08:00:00.000Z","value":119.88},{"time":"2026-09-16T08:05:00.000Z","value":120.06},{"time":"2026-09-16T08:10:00.000Z","value":120.03},{"time":"2026-09-16T08:15:00.000Z","value":120.11},{"time":"2026-09-16T08:20:00.000Z","value":120.2},{"time":"2026-09-16T08:25:00.000Z","value":120.3},{"time":"2026-09-16T08:30:00.000Z","value":120.22},{"time":"2026-09-16T08:35:00.000Z","value":120},{"time":"2026-09-16T08:40:00.000Z","value":119.94},{"time":"2026-09-16T08:45:00.000Z","value":119.91},{"time":"2026-09-16T08:50:00.000Z","value":119.69},{"time":"2026-09-16T08:55:00.000Z","value":119.71},{"time":"2026-09-16T09:00:00.000Z","value":119.78},{"time":"2026-09-16T09:05:00.000Z","value":119.62},{"time":"2026-09-16T09:10:00.000Z","value":119.67},{"time":"2026-09-16T09:15:00.000Z","value":119.53},{"time":"2026-09-16T09:20:00.000Z","value":119.35},{"time":"2026-09-16T09:25:00.000Z","value":119.37},{"time":"2026-09-16T09:30:00.000Z","value":119.34},{"time":"2026-09-16T09:35:00.000Z","value":119.27},{"time":"2026-09-16T09:40:00.000Z","value":119.13},{"time":"2026-09-16T09:45:00.000Z","value":119.09},{"time":"2026-09-16T09:50:00.000Z","value":119.09},{"time":"2026-09-16T09:55:00.000Z","value":119.15},{"time":"2026-09-16T10:00:00.000Z","value":119.15},{"time":"2026-09-16T10:05:00.000Z","value":119.24},{"time":"2026-09-16T10:10:00.000Z","value":119.54},{"time":"2026-09-16T10:15:00.000Z","value":119.66},{"time":"2026-09-16T10:20:00.000Z","value":119.71},{"time":"2026-09-16T10:25:00.000Z","value":120},{"time":"2026-09-16T10:30:00.000Z","value":120.02},{"time":"2026-09-16T10:35:00.000Z","value":120.12},{"time":"2026-09-16T10:40:00.000Z","value":120.13},{"time":"2026-09-16T10:45:00.000Z","value":120.1},{"time":"2026-09-16T10:50:00.000Z","value":120.16},{"time":"2026-09-16T10:55:00.000Z","value":120.22},{"time":"2026-09-16T11:00:00.000Z","value":120.16},{"time":"2026-09-16T11:05:00.000Z","value":119.98},{"time":"2026-09-16T11:10:00.000Z","value":120.14},{"time":"2026-09-16T11:15:00.000Z","value":119.95},{"time":"2026-09-16T11:20:00.000Z","value":120.04},{"time":"2026-09-16T11:25:00.000Z","value":120.2},{"time":"2026-09-16T11:30:00.000Z","value":120},{"time":"2026-09-16T11:35:00.000Z","value":119.7},{"time":"2026-09-16T11:40:00.000Z","value":119.57},{"time":"2026-09-16T11:45:00.000Z","value":119.36},{"time":"2026-09-16T11:50:00.000Z","value":119.31},{"time":"2026-09-16T11:55:00.000Z","value":119.34},{"time":"2026-09-16T12:00:00.000Z","value":119.23},{"time":"2026-09-16T12:05:00.000Z","value":119.22},{"time":"2026-09-16T12:10:00.000Z","value":119.09},{"time":"2026-09-16T12:15:00.000Z","value":119.12},{"time":"2026-09-16T12:20:00.000Z","value":119.16},{"time":"2026-09-16T12:25:00.000Z","value":118.98},{"time":"2026-09-16T12:30:00.000Z","value":119.12},{"time":"2026-09-16T12:35:00.000Z","value":119.03},{"time":"2026-09-16T12:40:00.000Z","value":119.12},{"time":"2026-09-16T12:45:00.000Z","value":119.41},{"time":"2026-09-16T12:50:00.000Z","value":119.48},{"time":"2026-09-16T12:55:00.000Z","value":119.66},{"time":"2026-09-16T13:00:00.000Z","value":119.64},{"time":"2026-09-16T13:05:00.000Z","value":119.7},{"time":"2026-09-16T13:10:00.000Z","value":119.6},{"time":"2026-09-16T13:15:00.000Z","value":119.75},{"time":"2026-09-16T13:20:00.000Z","value":119.67},{"time":"2026-09-16T13:25:00.000Z","value":119.79},{"time":"2026-09-16T13:30:00.000Z","value":119.75},{"time":"2026-09-16T13:35:00.000Z","value":119.54},{"time":"2026-09-16T13:40:00.000Z","value":119.45},{"time":"2026-09-16T13:45:00.000Z","value":119.33},{"time":"2026-09-16T13:50:00.000Z","value":119.15},{"time":"2026-09-16T13:55:00.000Z","value":119.16},{"time":"2026-09-16T14:00:00.000Z","value":119.03},{"time":"2026-09-16T14:05:00.000Z","value":118.98},{"time":"2026-09-16T14:10:00.000Z","value":119.12},{"time":"2026-09-16T14:15:00.000Z","value":118.97},{"time":"2026-09-16T14:50:00.000Z","value":119.37},{"time":"2026-09-16T16:20:00.000Z","value":120},{"time":"2026-09-16T16:55:00.000Z","value":119.67},{"time":"2026-09-16T17:00:00.000Z","value":119.78},{"time":"2026-09-16T17:05:00.000Z","value":119.75},{"time":"2026-09-16T17:10:00.000Z","value":119.94},{"time":"2026-09-16T17:15:00.000Z","value":119.82},{"time":"2026-09-16T17:20:00.000Z","value":120.02},{"time":"2026-09-16T17:25:00.000Z","value":120.1},{"time":"2026-09-16T17:30:00.000Z","value":120.31},{"time":"2026-09-16T17:35:00.000Z","value":120.39},{"time":"2026-09-16T17:40:00.000Z","value":120.47},{"time":"2026-09-16T17:45:00.000Z","value":120.51},{"time":"2026-09-16T17:50:00.000Z","value":120.41},{"time":"2026-09-16T17:55:00.000Z","value":120.52},{"time":"2026-09-16T18:00:00.000Z","value":120.53},{"time":"2026-09-16T18:05:00.000Z","value":120.3},{"time":"2026-09-16T18:10:00.000Z","value":120.35},{"time":"2026-09-16T18:15:00.000Z","value":120.35},{"time":"2026-09-16T18:20:00.000Z","value":120.06},{"time":"2026-09-16T18:25:00.000Z","value":120.13},{"time":"2026-09-16T18:30:00.000Z","value":120.43},{"time":"2026-09-16T18:35:00.000Z","value":120.38},{"time":"2026-09-16T18:40:00.000Z","value":120.43},{"time":"2026-09-16T18:45:00.000Z","value":120.58},{"time":"2026-09-16T18:50:00.000Z","value":120.63},{"time":"2026-09-16T18:55:00.000Z","value":120.81},{"time":"2026-09-16T19:00:00.000Z","value":120.88},{"time":"2026-09-16T19:05:00.000Z","value":120.74},{"time":"2026-09-16T19:10:00.000Z","value":120.6},{"time":"2026-09-16T19:15:00.000Z","value":120.5},{"time":"2026-09-16T19:20:00.000Z","value":120.48},{"time":"2026-09-16T19:25:00.000Z","value":120.47},{"time":"2026-09-16T19:30:00.000Z","value":120.38},{"time":"2026-09-16T19:35:00.000Z","value":120.25},{"time":"2026-09-16T19:40:00.000Z","value":120.31},{"time":"2026-09-16T19:45:00.000Z","value":120.34},{"time":"2026-09-16T19:50:00.000Z","value":120.37},{"time":"2026-09-16T19:55:00.000Z","value":120.33},{"time":"2026-09-16T20:00:00.000Z","value":120.44},{"time":"2026-09-16T20:05:00.000Z","value":120.47},{"time":"2026-09-16T20:10:00.000Z","value":120.62},{"time":"2026-09-16T20:15:00.000Z","value":120.77},{"time":"2026-09-16T20:20:00.000Z","value":120.98},{"time":"2026-09-16T20:25:00.000Z","value":121.01},{"time":"2026-09-16T20:30:00.000Z","value":121.12},{"time":"2026-09-16T20:35:00.000Z","value":121.01},{"time":"2026-09-16T20:40:00.000Z","value":121.04},{"time":"2026-09-16T20:45:00.000Z","value":121.33},{"time":"2026-09-16T20:50:00.000Z","value":121.32},{"time":"2026-09-16T20:55:00.000Z","value":121.52},{"time":"2026-09-16T21:00:00.000Z","value":121.59},{"time":"2026-09-16T21:05:00.000Z","value":121.33},{"time":"2026-09-16T21:10:00.000Z","value":121.06},{"time":"2026-09-16T21:15:00.000Z","value":120.93},{"time":"2026-09-16T21:20:00.000Z","value":120.7},{"time":"2026-09-16T21:25:00.000Z","value":120.44},{"time":"2026-09-16T21:30:00.000Z","value":120.15},{"time":"2026-09-16T21:35:00.000Z","value":120.02},{"time":"2026-09-16T21:40:00.000Z","value":119.88},{"time":"2026-09-16T21:45:00.000Z","value":119.82},{"time":"2026-09-16T21:50:00.000Z","value":119.84},{"time":"2026-09-16T21:55:00.000Z","value":119.85},{"time":"2026-09-16T22:00:00.000Z","value":119.68},{"time":"2026-09-16T22:05:00.000Z","value":119.59},{"time":"2026-09-16T22:10:00.000Z","value":119.49},{"time":"2026-09-16T22:15:00.000Z","value":119.31},{"time":"2026-09-16T22:20:00.000Z","value":119.19},{"time":"2026-09-16T22:25:00.000Z","value":119.21}]},{"ticker":"MSON","name":"Eastcheap Masonry Yard","sector":"Building","influence":"Stone, brick & lime","price":99.23,"bid":99.22,"ask":99.27,"spread":0.05,"fairValue":99.5,"trades":14,"open":99.86,"previousClose":100.03,"change":-0.8,"changePercent":-0.8,"volume":117637,"high":100.76,"low":98.45,"history":[{"time":"2026-09-15T22:25:00.000Z","value":99.41},{"time":"2026-09-15T22:30:00.000Z","value":99.34},{"time":"2026-09-15T22:35:00.000Z","value":99.27},{"time":"2026-09-15T22:40:00.000Z","value":99.27},{"time":"2026-09-15T22:45:00.000Z","value":99.03},{"time":"2026-09-15T22:50:00.000Z","value":98.87},{"time":"2026-09-15T22:55:00.000Z","value":99.13},{"time":"2026-09-15T23:00:00.000Z","value":99.15},{"time":"2026-09-15T23:05:00.000Z","value":99.04},{"time":"2026-09-15T23:10:00.000Z","value":99.27},{"time":"2026-09-15T23:15:00.000Z","value":99.24},{"time":"2026-09-15T23:20:00.000Z","value":99.21},{"time":"2026-09-15T23:25:00.000Z","value":99.41},{"time":"2026-09-15T23:30:00.000Z","value":99.25},{"time":"2026-09-15T23:35:00.000Z","value":99.35},{"time":"2026-09-15T23:40:00.000Z","value":99.07},{"time":"2026-09-15T23:45:00.000Z","value":98.98},{"time":"2026-09-15T23:50:00.000Z","value":98.91},{"time":"2026-09-15T23:55:00.000Z","value":98.77},{"time":"2026-09-16T00:00:00.000Z","value":98.94},{"time":"2026-09-16T00:05:00.000Z","value":99.13},{"time":"2026-09-16T00:10:00.000Z","value":99.21},{"time":"2026-09-16T00:15:00.000Z","value":99.23},{"time":"2026-09-16T00:20:00.000Z","value":99.16},{"time":"2026-09-16T00:25:00.000Z","value":99.19},{"time":"2026-09-16T00:30:00.000Z","value":99.16},{"time":"2026-09-16T00:35:00.000Z","value":99.36},{"time":"2026-09-16T00:40:00.000Z","value":99.38},{"time":"2026-09-16T00:45:00.000Z","value":99.51},{"time":"2026-09-16T00:50:00.000Z","value":99.55},{"time":"2026-09-16T00:55:00.000Z","value":99.47},{"time":"2026-09-16T01:00:00.000Z","value":99.31},{"time":"2026-09-16T01:05:00.000Z","value":99.66},{"time":"2026-09-16T01:10:00.000Z","value":99.58},{"time":"2026-09-16T01:15:00.000Z","value":99.52},{"time":"2026-09-16T01:20:00.000Z","value":99.67},{"time":"2026-09-16T01:25:00.000Z","value":99.69},{"time":"2026-09-16T01:30:00.000Z","value":99.65},{"time":"2026-09-16T01:35:00.000Z","value":99.87},{"time":"2026-09-16T01:40:00.000Z","value":99.77},{"time":"2026-09-16T01:45:00.000Z","value":99.57},{"time":"2026-09-16T01:50:00.000Z","value":99.51},{"time":"2026-09-16T01:55:00.000Z","value":99.48},{"time":"2026-09-16T02:00:00.000Z","value":99.44},{"time":"2026-09-16T02:05:00.000Z","value":99.44},{"time":"2026-09-16T02:10:00.000Z","value":99.5},{"time":"2026-09-16T02:15:00.000Z","value":99.6},{"time":"2026-09-16T02:20:00.000Z","value":99.64},{"time":"2026-09-16T02:25:00.000Z","value":99.69},{"time":"2026-09-16T02:30:00.000Z","value":99.67},{"time":"2026-09-16T02:35:00.000Z","value":99.88},{"time":"2026-09-16T02:40:00.000Z","value":99.8},{"time":"2026-09-16T02:45:00.000Z","value":99.78},{"time":"2026-09-16T02:50:00.000Z","value":99.75},{"time":"2026-09-16T02:55:00.000Z","value":99.76},{"time":"2026-09-16T03:00:00.000Z","value":99.65},{"time":"2026-09-16T03:05:00.000Z","value":99.45},{"time":"2026-09-16T03:10:00.000Z","value":99.38},{"time":"2026-09-16T03:15:00.000Z","value":99.47},{"time":"2026-09-16T03:20:00.000Z","value":99.76},{"time":"2026-09-16T03:25:00.000Z","value":99.74},{"time":"2026-09-16T03:30:00.000Z","value":99.84},{"time":"2026-09-16T03:35:00.000Z","value":100.06},{"time":"2026-09-16T03:40:00.000Z","value":100.23},{"time":"2026-09-16T03:45:00.000Z","value":100.2},{"time":"2026-09-16T03:50:00.000Z","value":100.14},{"time":"2026-09-16T03:55:00.000Z","value":100.03},{"time":"2026-09-16T04:00:00.000Z","value":99.86},{"time":"2026-09-16T04:05:00.000Z","value":99.95},{"time":"2026-09-16T04:10:00.000Z","value":99.94},{"time":"2026-09-16T04:15:00.000Z","value":100},{"time":"2026-09-16T04:20:00.000Z","value":99.77},{"time":"2026-09-16T04:25:00.000Z","value":99.78},{"time":"2026-09-16T04:30:00.000Z","value":99.77},{"time":"2026-09-16T04:35:00.000Z","value":99.78},{"time":"2026-09-16T04:40:00.000Z","value":99.78},{"time":"2026-09-16T04:45:00.000Z","value":99.95},{"time":"2026-09-16T04:50:00.000Z","value":100},{"time":"2026-09-16T04:55:00.000Z","value":99.95},{"time":"2026-09-16T05:00:00.000Z","value":100.03},{"time":"2026-09-16T05:05:00.000Z","value":100.1},{"time":"2026-09-16T05:10:00.000Z","value":99.97},{"time":"2026-09-16T05:15:00.000Z","value":100.03},{"time":"2026-09-16T05:20:00.000Z","value":99.7},{"time":"2026-09-16T05:25:00.000Z","value":99.57},{"time":"2026-09-16T05:30:00.000Z","value":99.7},{"time":"2026-09-16T05:35:00.000Z","value":99.59},{"time":"2026-09-16T05:40:00.000Z","value":99.75},{"time":"2026-09-16T05:45:00.000Z","value":99.94},{"time":"2026-09-16T05:50:00.000Z","value":99.99},{"time":"2026-09-16T05:55:00.000Z","value":99.92},{"time":"2026-09-16T06:00:00.000Z","value":99.75},{"time":"2026-09-16T06:05:00.000Z","value":99.82},{"time":"2026-09-16T06:10:00.000Z","value":99.76},{"time":"2026-09-16T06:15:00.000Z","value":99.76},{"time":"2026-09-16T06:20:00.000Z","value":99.47},{"time":"2026-09-16T06:25:00.000Z","value":99.27},{"time":"2026-09-16T06:30:00.000Z","value":99.29},{"time":"2026-09-16T06:35:00.000Z","value":99.25},{"time":"2026-09-16T06:40:00.000Z","value":99.13},{"time":"2026-09-16T06:45:00.000Z","value":99.17},{"time":"2026-09-16T06:50:00.000Z","value":99.4},{"time":"2026-09-16T06:55:00.000Z","value":99.14},{"time":"2026-09-16T07:00:00.000Z","value":99.39},{"time":"2026-09-16T07:05:00.000Z","value":99.2},{"time":"2026-09-16T07:10:00.000Z","value":99.28},{"time":"2026-09-16T07:15:00.000Z","value":99.31},{"time":"2026-09-16T07:20:00.000Z","value":99.31},{"time":"2026-09-16T07:25:00.000Z","value":99.63},{"time":"2026-09-16T07:30:00.000Z","value":99.56},{"time":"2026-09-16T07:35:00.000Z","value":99.56},{"time":"2026-09-16T07:40:00.000Z","value":99.41},{"time":"2026-09-16T07:45:00.000Z","value":99.38},{"time":"2026-09-16T07:50:00.000Z","value":99.31},{"time":"2026-09-16T07:55:00.000Z","value":99.25},{"time":"2026-09-16T08:00:00.000Z","value":99.42},{"time":"2026-09-16T08:05:00.000Z","value":99.52},{"time":"2026-09-16T08:10:00.000Z","value":99.66},{"time":"2026-09-16T08:15:00.000Z","value":99.8},{"time":"2026-09-16T08:20:00.000Z","value":99.93},{"time":"2026-09-16T08:25:00.000Z","value":100},{"time":"2026-09-16T08:30:00.000Z","value":99.8},{"time":"2026-09-16T08:35:00.000Z","value":99.81},{"time":"2026-09-16T08:40:00.000Z","value":99.72},{"time":"2026-09-16T08:45:00.000Z","value":99.44},{"time":"2026-09-16T08:50:00.000Z","value":99.67},{"time":"2026-09-16T08:55:00.000Z","value":99.67},{"time":"2026-09-16T09:00:00.000Z","value":99.75},{"time":"2026-09-16T09:05:00.000Z","value":99.62},{"time":"2026-09-16T09:10:00.000Z","value":99.56},{"time":"2026-09-16T09:15:00.000Z","value":99.53},{"time":"2026-09-16T09:20:00.000Z","value":99.66},{"time":"2026-09-16T09:25:00.000Z","value":99.58},{"time":"2026-09-16T09:30:00.000Z","value":99.9},{"time":"2026-09-16T09:35:00.000Z","value":99.69},{"time":"2026-09-16T09:40:00.000Z","value":99.69},{"time":"2026-09-16T09:45:00.000Z","value":99.72},{"time":"2026-09-16T09:50:00.000Z","value":99.55},{"time":"2026-09-16T09:55:00.000Z","value":99.41},{"time":"2026-09-16T10:00:00.000Z","value":99.22},{"time":"2026-09-16T10:05:00.000Z","value":99.27},{"time":"2026-09-16T10:10:00.000Z","value":99.34},{"time":"2026-09-16T10:15:00.000Z","value":99.46},{"time":"2026-09-16T10:20:00.000Z","value":99.5},{"time":"2026-09-16T10:25:00.000Z","value":99.62},{"time":"2026-09-16T10:30:00.000Z","value":99.78},{"time":"2026-09-16T10:35:00.000Z","value":99.71},{"time":"2026-09-16T10:40:00.000Z","value":99.56},{"time":"2026-09-16T10:45:00.000Z","value":99.44},{"time":"2026-09-16T10:50:00.000Z","value":99.8},{"time":"2026-09-16T10:55:00.000Z","value":99.9},{"time":"2026-09-16T11:00:00.000Z","value":99.84},{"time":"2026-09-16T11:05:00.000Z","value":99.8},{"time":"2026-09-16T11:10:00.000Z","value":99.75},{"time":"2026-09-16T11:15:00.000Z","value":99.51},{"time":"2026-09-16T11:20:00.000Z","value":99.42},{"time":"2026-09-16T11:25:00.000Z","value":99.55},{"time":"2026-09-16T11:30:00.000Z","value":99.37},{"time":"2026-09-16T11:35:00.000Z","value":99.48},{"time":"2026-09-16T11:40:00.000Z","value":99.21},{"time":"2026-09-16T11:45:00.000Z","value":99.12},{"time":"2026-09-16T11:50:00.000Z","value":99},{"time":"2026-09-16T11:55:00.000Z","value":98.85},{"time":"2026-09-16T12:00:00.000Z","value":98.86},{"time":"2026-09-16T12:05:00.000Z","value":98.84},{"time":"2026-09-16T12:10:00.000Z","value":99.06},{"time":"2026-09-16T12:15:00.000Z","value":99.21},{"time":"2026-09-16T12:20:00.000Z","value":99.32},{"time":"2026-09-16T12:25:00.000Z","value":99.42},{"time":"2026-09-16T12:30:00.000Z","value":99.35},{"time":"2026-09-16T12:35:00.000Z","value":99.51},{"time":"2026-09-16T12:40:00.000Z","value":99.75},{"time":"2026-09-16T12:45:00.000Z","value":99.74},{"time":"2026-09-16T12:50:00.000Z","value":99.78},{"time":"2026-09-16T12:55:00.000Z","value":99.74},{"time":"2026-09-16T13:00:00.000Z","value":99.7},{"time":"2026-09-16T13:05:00.000Z","value":99.88},{"time":"2026-09-16T13:10:00.000Z","value":99.75},{"time":"2026-09-16T13:15:00.000Z","value":99.56},{"time":"2026-09-16T13:20:00.000Z","value":99.39},{"time":"2026-09-16T13:25:00.000Z","value":99.21},{"time":"2026-09-16T13:30:00.000Z","value":99.02},{"time":"2026-09-16T13:35:00.000Z","value":99.03},{"time":"2026-09-16T13:40:00.000Z","value":98.97},{"time":"2026-09-16T13:45:00.000Z","value":98.96},{"time":"2026-09-16T13:50:00.000Z","value":98.92},{"time":"2026-09-16T13:55:00.000Z","value":98.86},{"time":"2026-09-16T14:00:00.000Z","value":98.91},{"time":"2026-09-16T14:05:00.000Z","value":98.79},{"time":"2026-09-16T14:10:00.000Z","value":98.76},{"time":"2026-09-16T14:15:00.000Z","value":98.61},{"time":"2026-09-16T14:50:00.000Z","value":98.72},{"time":"2026-09-16T16:20:00.000Z","value":99.06},{"time":"2026-09-16T16:55:00.000Z","value":100.28},{"time":"2026-09-16T17:00:00.000Z","value":100.43},{"time":"2026-09-16T17:05:00.000Z","value":100.47},{"time":"2026-09-16T17:10:00.000Z","value":100.44},{"time":"2026-09-16T17:15:00.000Z","value":100.56},{"time":"2026-09-16T17:20:00.000Z","value":100.56},{"time":"2026-09-16T17:25:00.000Z","value":100.46},{"time":"2026-09-16T17:30:00.000Z","value":100.58},{"time":"2026-09-16T17:35:00.000Z","value":100.58},{"time":"2026-09-16T17:40:00.000Z","value":100.42},{"time":"2026-09-16T17:45:00.000Z","value":100.32},{"time":"2026-09-16T17:50:00.000Z","value":100.27},{"time":"2026-09-16T17:55:00.000Z","value":100.33},{"time":"2026-09-16T18:00:00.000Z","value":99.91},{"time":"2026-09-16T18:05:00.000Z","value":99.94},{"time":"2026-09-16T18:10:00.000Z","value":100.01},{"time":"2026-09-16T18:15:00.000Z","value":100.15},{"time":"2026-09-16T18:20:00.000Z","value":99.98},{"time":"2026-09-16T18:25:00.000Z","value":100},{"time":"2026-09-16T18:30:00.000Z","value":99.91},{"time":"2026-09-16T18:35:00.000Z","value":100.05},{"time":"2026-09-16T18:40:00.000Z","value":100.13},{"time":"2026-09-16T18:45:00.000Z","value":100.22},{"time":"2026-09-16T18:50:00.000Z","value":100.01},{"time":"2026-09-16T18:55:00.000Z","value":99.94},{"time":"2026-09-16T19:00:00.000Z","value":99.83},{"time":"2026-09-16T19:05:00.000Z","value":99.81},{"time":"2026-09-16T19:10:00.000Z","value":99.83},{"time":"2026-09-16T19:15:00.000Z","value":99.65},{"time":"2026-09-16T19:20:00.000Z","value":99.67},{"time":"2026-09-16T19:25:00.000Z","value":99.65},{"time":"2026-09-16T19:30:00.000Z","value":99.69},{"time":"2026-09-16T19:35:00.000Z","value":99.82},{"time":"2026-09-16T19:40:00.000Z","value":99.92},{"time":"2026-09-16T19:45:00.000Z","value":99.85},{"time":"2026-09-16T19:50:00.000Z","value":100.01},{"time":"2026-09-16T19:55:00.000Z","value":100.27},{"time":"2026-09-16T20:00:00.000Z","value":100.27},{"time":"2026-09-16T20:05:00.000Z","value":100.2},{"time":"2026-09-16T20:10:00.000Z","value":100.06},{"time":"2026-09-16T20:15:00.000Z","value":100.13},{"time":"2026-09-16T20:20:00.000Z","value":100.19},{"time":"2026-09-16T20:25:00.000Z","value":100.28},{"time":"2026-09-16T20:30:00.000Z","value":100.19},{"time":"2026-09-16T20:35:00.000Z","value":100.34},{"time":"2026-09-16T20:40:00.000Z","value":99.98},{"time":"2026-09-16T20:45:00.000Z","value":99.74},{"time":"2026-09-16T20:50:00.000Z","value":99.88},{"time":"2026-09-16T20:55:00.000Z","value":100},{"time":"2026-09-16T21:00:00.000Z","value":100.09},{"time":"2026-09-16T21:05:00.000Z","value":99.93},{"time":"2026-09-16T21:10:00.000Z","value":100.03},{"time":"2026-09-16T21:15:00.000Z","value":99.86},{"time":"2026-09-16T21:20:00.000Z","value":99.61},{"time":"2026-09-16T21:25:00.000Z","value":99.69},{"time":"2026-09-16T21:30:00.000Z","value":99.78},{"time":"2026-09-16T21:35:00.000Z","value":99.67},{"time":"2026-09-16T21:40:00.000Z","value":99.58},{"time":"2026-09-16T21:45:00.000Z","value":99.67},{"time":"2026-09-16T21:50:00.000Z","value":99.73},{"time":"2026-09-16T21:55:00.000Z","value":99.49},{"time":"2026-09-16T22:00:00.000Z","value":99.27},{"time":"2026-09-16T22:05:00.000Z","value":99.19},{"time":"2026-09-16T22:10:00.000Z","value":99.15},{"time":"2026-09-16T22:15:00.000Z","value":99.16},{"time":"2026-09-16T22:20:00.000Z","value":99.31},{"time":"2026-09-16T22:25:00.000Z","value":99.23}]},{"ticker":"MUSC","name":"Bishopsgate Minstrels","sector":"Music","influence":"Music discs, jukeboxes, note blocks & goat horns","price":65.06,"bid":65,"ask":65.07,"spread":0.07,"fairValue":65.1,"trades":17,"open":64.99,"previousClose":64.81,"change":0.25,"changePercent":0.39,"volume":83831,"high":65.38,"low":63.78,"history":[{"time":"2026-09-15T22:25:00.000Z","value":64.65},{"time":"2026-09-15T22:30:00.000Z","value":64.5},{"time":"2026-09-15T22:35:00.000Z","value":64.51},{"time":"2026-09-15T22:40:00.000Z","value":64.48},{"time":"2026-09-15T22:45:00.000Z","value":64.49},{"time":"2026-09-15T22:50:00.000Z","value":64.56},{"time":"2026-09-15T22:55:00.000Z","value":64.47},{"time":"2026-09-15T23:00:00.000Z","value":64.34},{"time":"2026-09-15T23:05:00.000Z","value":64.31},{"time":"2026-09-15T23:10:00.000Z","value":64.33},{"time":"2026-09-15T23:15:00.000Z","value":64.25},{"time":"2026-09-15T23:20:00.000Z","value":64.2},{"time":"2026-09-15T23:25:00.000Z","value":64.31},{"time":"2026-09-15T23:30:00.000Z","value":64.38},{"time":"2026-09-15T23:35:00.000Z","value":64.41},{"time":"2026-09-15T23:40:00.000Z","value":64.37},{"time":"2026-09-15T23:45:00.000Z","value":64.51},{"time":"2026-09-15T23:50:00.000Z","value":64.62},{"time":"2026-09-15T23:55:00.000Z","value":64.65},{"time":"2026-09-16T00:00:00.000Z","value":64.81},{"time":"2026-09-16T00:05:00.000Z","value":64.65},{"time":"2026-09-16T00:10:00.000Z","value":64.64},{"time":"2026-09-16T00:15:00.000Z","value":64.69},{"time":"2026-09-16T00:20:00.000Z","value":64.68},{"time":"2026-09-16T00:25:00.000Z","value":64.72},{"time":"2026-09-16T00:30:00.000Z","value":64.7},{"time":"2026-09-16T00:35:00.000Z","value":64.59},{"time":"2026-09-16T00:40:00.000Z","value":64.63},{"time":"2026-09-16T00:45:00.000Z","value":64.66},{"time":"2026-09-16T00:50:00.000Z","value":64.75},{"time":"2026-09-16T00:55:00.000Z","value":64.8},{"time":"2026-09-16T01:00:00.000Z","value":64.81},{"time":"2026-09-16T01:05:00.000Z","value":64.67},{"time":"2026-09-16T01:10:00.000Z","value":64.73},{"time":"2026-09-16T01:15:00.000Z","value":64.8},{"time":"2026-09-16T01:20:00.000Z","value":64.78},{"time":"2026-09-16T01:25:00.000Z","value":64.76},{"time":"2026-09-16T01:30:00.000Z","value":64.81},{"time":"2026-09-16T01:35:00.000Z","value":64.78},{"time":"2026-09-16T01:40:00.000Z","value":64.69},{"time":"2026-09-16T01:45:00.000Z","value":64.72},{"time":"2026-09-16T01:50:00.000Z","value":64.53},{"time":"2026-09-16T01:55:00.000Z","value":64.6},{"time":"2026-09-16T02:00:00.000Z","value":64.59},{"time":"2026-09-16T02:05:00.000Z","value":64.55},{"time":"2026-09-16T02:10:00.000Z","value":64.56},{"time":"2026-09-16T02:15:00.000Z","value":64.68},{"time":"2026-09-16T02:20:00.000Z","value":64.73},{"time":"2026-09-16T02:25:00.000Z","value":64.7},{"time":"2026-09-16T02:30:00.000Z","value":64.77},{"time":"2026-09-16T02:35:00.000Z","value":64.82},{"time":"2026-09-16T02:40:00.000Z","value":64.91},{"time":"2026-09-16T02:45:00.000Z","value":64.95},{"time":"2026-09-16T02:50:00.000Z","value":64.97},{"time":"2026-09-16T02:55:00.000Z","value":65},{"time":"2026-09-16T03:00:00.000Z","value":65},{"time":"2026-09-16T03:05:00.000Z","value":65.1},{"time":"2026-09-16T03:10:00.000Z","value":65.12},{"time":"2026-09-16T03:15:00.000Z","value":65.02},{"time":"2026-09-16T03:20:00.000Z","value":64.91},{"time":"2026-09-16T03:25:00.000Z","value":64.97},{"time":"2026-09-16T03:30:00.000Z","value":64.91},{"time":"2026-09-16T03:35:00.000Z","value":64.89},{"time":"2026-09-16T03:40:00.000Z","value":64.87},{"time":"2026-09-16T03:45:00.000Z","value":64.72},{"time":"2026-09-16T03:50:00.000Z","value":64.85},{"time":"2026-09-16T03:55:00.000Z","value":64.81},{"time":"2026-09-16T04:00:00.000Z","value":64.99},{"time":"2026-09-16T04:05:00.000Z","value":65},{"time":"2026-09-16T04:10:00.000Z","value":65.16},{"time":"2026-09-16T04:15:00.000Z","value":65.28},{"time":"2026-09-16T04:20:00.000Z","value":65.11},{"time":"2026-09-16T04:25:00.000Z","value":65.23},{"time":"2026-09-16T04:30:00.000Z","value":65.26},{"time":"2026-09-16T04:35:00.000Z","value":65.22},{"time":"2026-09-16T04:40:00.000Z","value":64.97},{"time":"2026-09-16T04:45:00.000Z","value":64.94},{"time":"2026-09-16T04:50:00.000Z","value":64.94},{"time":"2026-09-16T04:55:00.000Z","value":64.68},{"time":"2026-09-16T05:00:00.000Z","value":64.67},{"time":"2026-09-16T05:05:00.000Z","value":64.72},{"time":"2026-09-16T05:10:00.000Z","value":64.73},{"time":"2026-09-16T05:15:00.000Z","value":64.7},{"time":"2026-09-16T05:20:00.000Z","value":64.68},{"time":"2026-09-16T05:25:00.000Z","value":64.63},{"time":"2026-09-16T05:30:00.000Z","value":64.66},{"time":"2026-09-16T05:35:00.000Z","value":64.68},{"time":"2026-09-16T05:40:00.000Z","value":64.58},{"time":"2026-09-16T05:45:00.000Z","value":64.57},{"time":"2026-09-16T05:50:00.000Z","value":64.59},{"time":"2026-09-16T05:55:00.000Z","value":64.62},{"time":"2026-09-16T06:00:00.000Z","value":64.56},{"time":"2026-09-16T06:05:00.000Z","value":64.53},{"time":"2026-09-16T06:10:00.000Z","value":64.5},{"time":"2026-09-16T06:15:00.000Z","value":64.64},{"time":"2026-09-16T06:20:00.000Z","value":64.76},{"time":"2026-09-16T06:25:00.000Z","value":64.73},{"time":"2026-09-16T06:30:00.000Z","value":64.7},{"time":"2026-09-16T06:35:00.000Z","value":64.59},{"time":"2026-09-16T06:40:00.000Z","value":64.41},{"time":"2026-09-16T06:45:00.000Z","value":64.38},{"time":"2026-09-16T06:50:00.000Z","value":64.25},{"time":"2026-09-16T06:55:00.000Z","value":64.14},{"time":"2026-09-16T07:00:00.000Z","value":64.26},{"time":"2026-09-16T07:05:00.000Z","value":64.34},{"time":"2026-09-16T07:10:00.000Z","value":64.31},{"time":"2026-09-16T07:15:00.000Z","value":64.24},{"time":"2026-09-16T07:20:00.000Z","value":64.21},{"time":"2026-09-16T07:25:00.000Z","value":64.2},{"time":"2026-09-16T07:30:00.000Z","value":64.28},{"time":"2026-09-16T07:35:00.000Z","value":64.31},{"time":"2026-09-16T07:40:00.000Z","value":64.31},{"time":"2026-09-16T07:45:00.000Z","value":64.42},{"time":"2026-09-16T07:50:00.000Z","value":64.44},{"time":"2026-09-16T07:55:00.000Z","value":64.57},{"time":"2026-09-16T08:00:00.000Z","value":64.47},{"time":"2026-09-16T08:05:00.000Z","value":64.43},{"time":"2026-09-16T08:10:00.000Z","value":64.44},{"time":"2026-09-16T08:15:00.000Z","value":64.13},{"time":"2026-09-16T08:20:00.000Z","value":64.05},{"time":"2026-09-16T08:25:00.000Z","value":64.27},{"time":"2026-09-16T08:30:00.000Z","value":64.15},{"time":"2026-09-16T08:35:00.000Z","value":64.19},{"time":"2026-09-16T08:40:00.000Z","value":64.14},{"time":"2026-09-16T08:45:00.000Z","value":64.17},{"time":"2026-09-16T08:50:00.000Z","value":64.13},{"time":"2026-09-16T08:55:00.000Z","value":64.09},{"time":"2026-09-16T09:00:00.000Z","value":64.13},{"time":"2026-09-16T09:05:00.000Z","value":64.03},{"time":"2026-09-16T09:10:00.000Z","value":64.09},{"time":"2026-09-16T09:15:00.000Z","value":64.14},{"time":"2026-09-16T09:20:00.000Z","value":64.11},{"time":"2026-09-16T09:25:00.000Z","value":64.22},{"time":"2026-09-16T09:30:00.000Z","value":64.2},{"time":"2026-09-16T09:35:00.000Z","value":64.28},{"time":"2026-09-16T09:40:00.000Z","value":64.33},{"time":"2026-09-16T09:45:00.000Z","value":64.26},{"time":"2026-09-16T09:50:00.000Z","value":64.36},{"time":"2026-09-16T09:55:00.000Z","value":64.38},{"time":"2026-09-16T10:00:00.000Z","value":64.51},{"time":"2026-09-16T10:05:00.000Z","value":64.54},{"time":"2026-09-16T10:10:00.000Z","value":64.5},{"time":"2026-09-16T10:15:00.000Z","value":64.39},{"time":"2026-09-16T10:20:00.000Z","value":64.6},{"time":"2026-09-16T10:25:00.000Z","value":64.72},{"time":"2026-09-16T10:30:00.000Z","value":64.73},{"time":"2026-09-16T10:35:00.000Z","value":64.75},{"time":"2026-09-16T10:40:00.000Z","value":64.78},{"time":"2026-09-16T10:45:00.000Z","value":64.78},{"time":"2026-09-16T10:50:00.000Z","value":64.69},{"time":"2026-09-16T10:55:00.000Z","value":64.64},{"time":"2026-09-16T11:00:00.000Z","value":64.6},{"time":"2026-09-16T11:05:00.000Z","value":64.64},{"time":"2026-09-16T11:10:00.000Z","value":64.61},{"time":"2026-09-16T11:15:00.000Z","value":64.53},{"time":"2026-09-16T11:20:00.000Z","value":64.52},{"time":"2026-09-16T11:25:00.000Z","value":64.4},{"time":"2026-09-16T11:30:00.000Z","value":64.25},{"time":"2026-09-16T11:35:00.000Z","value":64.33},{"time":"2026-09-16T11:40:00.000Z","value":64.32},{"time":"2026-09-16T11:45:00.000Z","value":64.21},{"time":"2026-09-16T11:50:00.000Z","value":64.28},{"time":"2026-09-16T11:55:00.000Z","value":64.41},{"time":"2026-09-16T12:00:00.000Z","value":64.32},{"time":"2026-09-16T12:05:00.000Z","value":64.53},{"time":"2026-09-16T12:10:00.000Z","value":64.47},{"time":"2026-09-16T12:15:00.000Z","value":64.57},{"time":"2026-09-16T12:20:00.000Z","value":64.55},{"time":"2026-09-16T12:25:00.000Z","value":64.56},{"time":"2026-09-16T12:30:00.000Z","value":64.61},{"time":"2026-09-16T12:35:00.000Z","value":64.63},{"time":"2026-09-16T12:40:00.000Z","value":64.58},{"time":"2026-09-16T12:45:00.000Z","value":64.62},{"time":"2026-09-16T12:50:00.000Z","value":64.64},{"time":"2026-09-16T12:55:00.000Z","value":64.77},{"time":"2026-09-16T13:00:00.000Z","value":64.75},{"time":"2026-09-16T13:05:00.000Z","value":64.58},{"time":"2026-09-16T13:10:00.000Z","value":64.5},{"time":"2026-09-16T13:15:00.000Z","value":64.5},{"time":"2026-09-16T13:20:00.000Z","value":64.44},{"time":"2026-09-16T13:25:00.000Z","value":64.3},{"time":"2026-09-16T13:30:00.000Z","value":64.17},{"time":"2026-09-16T13:35:00.000Z","value":64.19},{"time":"2026-09-16T13:40:00.000Z","value":64.3},{"time":"2026-09-16T13:45:00.000Z","value":64.28},{"time":"2026-09-16T13:50:00.000Z","value":64.27},{"time":"2026-09-16T13:55:00.000Z","value":64.17},{"time":"2026-09-16T14:00:00.000Z","value":64.1},{"time":"2026-09-16T14:05:00.000Z","value":64.02},{"time":"2026-09-16T14:10:00.000Z","value":63.86},{"time":"2026-09-16T14:15:00.000Z","value":63.86},{"time":"2026-09-16T14:50:00.000Z","value":64.02},{"time":"2026-09-16T16:20:00.000Z","value":64.69},{"time":"2026-09-16T16:55:00.000Z","value":65.06},{"time":"2026-09-16T17:00:00.000Z","value":65.14},{"time":"2026-09-16T17:05:00.000Z","value":65.03},{"time":"2026-09-16T17:10:00.000Z","value":65.13},{"time":"2026-09-16T17:15:00.000Z","value":65.29},{"time":"2026-09-16T17:20:00.000Z","value":65.28},{"time":"2026-09-16T17:25:00.000Z","value":65.23},{"time":"2026-09-16T17:30:00.000Z","value":65.19},{"time":"2026-09-16T17:35:00.000Z","value":65.11},{"time":"2026-09-16T17:40:00.000Z","value":64.98},{"time":"2026-09-16T17:45:00.000Z","value":65.03},{"time":"2026-09-16T17:50:00.000Z","value":65.11},{"time":"2026-09-16T17:55:00.000Z","value":65.18},{"time":"2026-09-16T18:00:00.000Z","value":65.18},{"time":"2026-09-16T18:05:00.000Z","value":65.19},{"time":"2026-09-16T18:10:00.000Z","value":65.11},{"time":"2026-09-16T18:15:00.000Z","value":65.14},{"time":"2026-09-16T18:20:00.000Z","value":65.21},{"time":"2026-09-16T18:25:00.000Z","value":65.1},{"time":"2026-09-16T18:30:00.000Z","value":65.03},{"time":"2026-09-16T18:35:00.000Z","value":65.03},{"time":"2026-09-16T18:40:00.000Z","value":65.19},{"time":"2026-09-16T18:45:00.000Z","value":65.22},{"time":"2026-09-16T18:50:00.000Z","value":65.14},{"time":"2026-09-16T18:55:00.000Z","value":65.11},{"time":"2026-09-16T19:00:00.000Z","value":65.06},{"time":"2026-09-16T19:05:00.000Z","value":65.09},{"time":"2026-09-16T19:10:00.000Z","value":65.01},{"time":"2026-09-16T19:15:00.000Z","value":65.07},{"time":"2026-09-16T19:20:00.000Z","value":65.03},{"time":"2026-09-16T19:25:00.000Z","value":65.07},{"time":"2026-09-16T19:30:00.000Z","value":64.98},{"time":"2026-09-16T19:35:00.000Z","value":64.98},{"time":"2026-09-16T19:40:00.000Z","value":65},{"time":"2026-09-16T19:45:00.000Z","value":64.98},{"time":"2026-09-16T19:50:00.000Z","value":64.88},{"time":"2026-09-16T19:55:00.000Z","value":64.85},{"time":"2026-09-16T20:00:00.000Z","value":64.87},{"time":"2026-09-16T20:05:00.000Z","value":64.97},{"time":"2026-09-16T20:10:00.000Z","value":64.91},{"time":"2026-09-16T20:15:00.000Z","value":65.02},{"time":"2026-09-16T20:20:00.000Z","value":65.03},{"time":"2026-09-16T20:25:00.000Z","value":65.15},{"time":"2026-09-16T20:30:00.000Z","value":65.16},{"time":"2026-09-16T20:35:00.000Z","value":65.28},{"time":"2026-09-16T20:40:00.000Z","value":65.13},{"time":"2026-09-16T20:45:00.000Z","value":65.18},{"time":"2026-09-16T20:50:00.000Z","value":65.3},{"time":"2026-09-16T20:55:00.000Z","value":65.15},{"time":"2026-09-16T21:00:00.000Z","value":65.1},{"time":"2026-09-16T21:05:00.000Z","value":64.91},{"time":"2026-09-16T21:10:00.000Z","value":64.91},{"time":"2026-09-16T21:15:00.000Z","value":64.88},{"time":"2026-09-16T21:20:00.000Z","value":64.61},{"time":"2026-09-16T21:25:00.000Z","value":64.77},{"time":"2026-09-16T21:30:00.000Z","value":64.82},{"time":"2026-09-16T21:35:00.000Z","value":64.96},{"time":"2026-09-16T21:40:00.000Z","value":65.03},{"time":"2026-09-16T21:45:00.000Z","value":64.96},{"time":"2026-09-16T21:50:00.000Z","value":65.09},{"time":"2026-09-16T21:55:00.000Z","value":65.11},{"time":"2026-09-16T22:00:00.000Z","value":65.16},{"time":"2026-09-16T22:05:00.000Z","value":65.28},{"time":"2026-09-16T22:10:00.000Z","value":65.25},{"time":"2026-09-16T22:15:00.000Z","value":65.09},{"time":"2026-09-16T22:20:00.000Z","value":65.1},{"time":"2026-09-16T22:25:00.000Z","value":65.06}]},{"ticker":"PEPR","name":"Soper Lane Pepper House","sector":"Provisions","influence":"Spices, grain & preserved goods","price":60.14,"bid":60.08,"ask":60.15,"spread":0.07,"fairValue":60.32,"trades":14,"open":60.35,"previousClose":60.36,"change":-0.22,"changePercent":-0.36,"volume":126566,"high":61.74,"low":59.75,"history":[{"time":"2026-09-15T22:25:00.000Z","value":60.52},{"time":"2026-09-15T22:30:00.000Z","value":60.42},{"time":"2026-09-15T22:35:00.000Z","value":60.3},{"time":"2026-09-15T22:40:00.000Z","value":60.16},{"time":"2026-09-15T22:45:00.000Z","value":60.1},{"time":"2026-09-15T22:50:00.000Z","value":60.22},{"time":"2026-09-15T22:55:00.000Z","value":60.24},{"time":"2026-09-15T23:00:00.000Z","value":60.17},{"time":"2026-09-15T23:05:00.000Z","value":60.17},{"time":"2026-09-15T23:10:00.000Z","value":60.19},{"time":"2026-09-15T23:15:00.000Z","value":60.09},{"time":"2026-09-15T23:20:00.000Z","value":60.14},{"time":"2026-09-15T23:25:00.000Z","value":60.2},{"time":"2026-09-15T23:30:00.000Z","value":60.2},{"time":"2026-09-15T23:35:00.000Z","value":60.23},{"time":"2026-09-15T23:40:00.000Z","value":60.25},{"time":"2026-09-15T23:45:00.000Z","value":60.3},{"time":"2026-09-15T23:50:00.000Z","value":60.14},{"time":"2026-09-15T23:55:00.000Z","value":59.98},{"time":"2026-09-16T00:00:00.000Z","value":59.88},{"time":"2026-09-16T00:05:00.000Z","value":59.9},{"time":"2026-09-16T00:10:00.000Z","value":60.11},{"time":"2026-09-16T00:15:00.000Z","value":60.27},{"time":"2026-09-16T00:20:00.000Z","value":60.34},{"time":"2026-09-16T00:25:00.000Z","value":60.37},{"time":"2026-09-16T00:30:00.000Z","value":60.36},{"time":"2026-09-16T00:35:00.000Z","value":60.43},{"time":"2026-09-16T00:40:00.000Z","value":60.5},{"time":"2026-09-16T00:45:00.000Z","value":60.59},{"time":"2026-09-16T00:50:00.000Z","value":60.67},{"time":"2026-09-16T00:55:00.000Z","value":60.7},{"time":"2026-09-16T01:00:00.000Z","value":60.78},{"time":"2026-09-16T01:05:00.000Z","value":60.7},{"time":"2026-09-16T01:10:00.000Z","value":60.65},{"time":"2026-09-16T01:15:00.000Z","value":60.52},{"time":"2026-09-16T01:20:00.000Z","value":60.48},{"time":"2026-09-16T01:25:00.000Z","value":60.44},{"time":"2026-09-16T01:30:00.000Z","value":60.39},{"time":"2026-09-16T01:35:00.000Z","value":60.31},{"time":"2026-09-16T01:40:00.000Z","value":60.28},{"time":"2026-09-16T01:45:00.000Z","value":60.36},{"time":"2026-09-16T01:50:00.000Z","value":60.41},{"time":"2026-09-16T01:55:00.000Z","value":60.43},{"time":"2026-09-16T02:00:00.000Z","value":60.37},{"time":"2026-09-16T02:05:00.000Z","value":60.39},{"time":"2026-09-16T02:10:00.000Z","value":60.41},{"time":"2026-09-16T02:15:00.000Z","value":60.41},{"time":"2026-09-16T02:20:00.000Z","value":60.44},{"time":"2026-09-16T02:25:00.000Z","value":60.47},{"time":"2026-09-16T02:30:00.000Z","value":60.45},{"time":"2026-09-16T02:35:00.000Z","value":60.42},{"time":"2026-09-16T02:40:00.000Z","value":60.4},{"time":"2026-09-16T02:45:00.000Z","value":60.36},{"time":"2026-09-16T02:50:00.000Z","value":60.5},{"time":"2026-09-16T02:55:00.000Z","value":60.55},{"time":"2026-09-16T03:00:00.000Z","value":60.59},{"time":"2026-09-16T03:05:00.000Z","value":60.52},{"time":"2026-09-16T03:10:00.000Z","value":60.55},{"time":"2026-09-16T03:15:00.000Z","value":60.53},{"time":"2026-09-16T03:20:00.000Z","value":60.51},{"time":"2026-09-16T03:25:00.000Z","value":60.63},{"time":"2026-09-16T03:30:00.000Z","value":60.61},{"time":"2026-09-16T03:35:00.000Z","value":60.62},{"time":"2026-09-16T03:40:00.000Z","value":60.59},{"time":"2026-09-16T03:45:00.000Z","value":60.51},{"time":"2026-09-16T03:50:00.000Z","value":60.43},{"time":"2026-09-16T03:55:00.000Z","value":60.36},{"time":"2026-09-16T04:00:00.000Z","value":60.35},{"time":"2026-09-16T04:05:00.000Z","value":60.46},{"time":"2026-09-16T04:10:00.000Z","value":60.47},{"time":"2026-09-16T04:15:00.000Z","value":60.59},{"time":"2026-09-16T04:20:00.000Z","value":60.7},{"time":"2026-09-16T04:25:00.000Z","value":60.44},{"time":"2026-09-16T04:30:00.000Z","value":60.55},{"time":"2026-09-16T04:35:00.000Z","value":60.52},{"time":"2026-09-16T04:40:00.000Z","value":60.56},{"time":"2026-09-16T04:45:00.000Z","value":60.68},{"time":"2026-09-16T04:50:00.000Z","value":60.8},{"time":"2026-09-16T04:55:00.000Z","value":60.76},{"time":"2026-09-16T05:00:00.000Z","value":60.8},{"time":"2026-09-16T05:05:00.000Z","value":60.84},{"time":"2026-09-16T05:10:00.000Z","value":60.89},{"time":"2026-09-16T05:15:00.000Z","value":60.79},{"time":"2026-09-16T05:20:00.000Z","value":60.73},{"time":"2026-09-16T05:25:00.000Z","value":60.79},{"time":"2026-09-16T05:30:00.000Z","value":60.86},{"time":"2026-09-16T05:35:00.000Z","value":60.69},{"time":"2026-09-16T05:40:00.000Z","value":60.53},{"time":"2026-09-16T05:45:00.000Z","value":60.42},{"time":"2026-09-16T05:50:00.000Z","value":60.36},{"time":"2026-09-16T05:55:00.000Z","value":60.31},{"time":"2026-09-16T06:00:00.000Z","value":60.42},{"time":"2026-09-16T06:05:00.000Z","value":60.31},{"time":"2026-09-16T06:10:00.000Z","value":60.27},{"time":"2026-09-16T06:15:00.000Z","value":60.3},{"time":"2026-09-16T06:20:00.000Z","value":60.24},{"time":"2026-09-16T06:25:00.000Z","value":60.09},{"time":"2026-09-16T06:30:00.000Z","value":60.11},{"time":"2026-09-16T06:35:00.000Z","value":60.04},{"time":"2026-09-16T06:40:00.000Z","value":60.02},{"time":"2026-09-16T06:45:00.000Z","value":59.92},{"time":"2026-09-16T06:50:00.000Z","value":59.94},{"time":"2026-09-16T06:55:00.000Z","value":59.91},{"time":"2026-09-16T07:00:00.000Z","value":59.86},{"time":"2026-09-16T07:05:00.000Z","value":59.97},{"time":"2026-09-16T07:10:00.000Z","value":60.05},{"time":"2026-09-16T07:15:00.000Z","value":60.11},{"time":"2026-09-16T07:20:00.000Z","value":60.3},{"time":"2026-09-16T07:25:00.000Z","value":60.36},{"time":"2026-09-16T07:30:00.000Z","value":60.28},{"time":"2026-09-16T07:35:00.000Z","value":60.26},{"time":"2026-09-16T07:40:00.000Z","value":60.39},{"time":"2026-09-16T07:45:00.000Z","value":60.41},{"time":"2026-09-16T07:50:00.000Z","value":60.35},{"time":"2026-09-16T07:55:00.000Z","value":60.5},{"time":"2026-09-16T08:00:00.000Z","value":60.47},{"time":"2026-09-16T08:05:00.000Z","value":60.55},{"time":"2026-09-16T08:10:00.000Z","value":60.58},{"time":"2026-09-16T08:15:00.000Z","value":60.64},{"time":"2026-09-16T08:20:00.000Z","value":60.72},{"time":"2026-09-16T08:25:00.000Z","value":60.73},{"time":"2026-09-16T08:30:00.000Z","value":60.89},{"time":"2026-09-16T08:35:00.000Z","value":60.95},{"time":"2026-09-16T08:40:00.000Z","value":60.92},{"time":"2026-09-16T08:45:00.000Z","value":60.88},{"time":"2026-09-16T08:50:00.000Z","value":61.14},{"time":"2026-09-16T08:55:00.000Z","value":61.08},{"time":"2026-09-16T09:00:00.000Z","value":61.09},{"time":"2026-09-16T09:05:00.000Z","value":61.13},{"time":"2026-09-16T09:10:00.000Z","value":61.39},{"time":"2026-09-16T09:15:00.000Z","value":61.39},{"time":"2026-09-16T09:20:00.000Z","value":61.4},{"time":"2026-09-16T09:25:00.000Z","value":61.2},{"time":"2026-09-16T09:30:00.000Z","value":61.2},{"time":"2026-09-16T09:35:00.000Z","value":61.12},{"time":"2026-09-16T09:40:00.000Z","value":61.07},{"time":"2026-09-16T09:45:00.000Z","value":61.06},{"time":"2026-09-16T09:50:00.000Z","value":60.97},{"time":"2026-09-16T09:55:00.000Z","value":61.02},{"time":"2026-09-16T10:00:00.000Z","value":61.13},{"time":"2026-09-16T10:05:00.000Z","value":61.05},{"time":"2026-09-16T10:10:00.000Z","value":61.2},{"time":"2026-09-16T10:15:00.000Z","value":61.45},{"time":"2026-09-16T10:20:00.000Z","value":61.49},{"time":"2026-09-16T10:25:00.000Z","value":61.54},{"time":"2026-09-16T10:30:00.000Z","value":61.59},{"time":"2026-09-16T10:35:00.000Z","value":61.47},{"time":"2026-09-16T10:40:00.000Z","value":61.43},{"time":"2026-09-16T10:45:00.000Z","value":61.24},{"time":"2026-09-16T10:50:00.000Z","value":61.19},{"time":"2026-09-16T10:55:00.000Z","value":61.03},{"time":"2026-09-16T11:00:00.000Z","value":61.02},{"time":"2026-09-16T11:05:00.000Z","value":61.02},{"time":"2026-09-16T11:10:00.000Z","value":60.91},{"time":"2026-09-16T11:15:00.000Z","value":60.82},{"time":"2026-09-16T11:20:00.000Z","value":60.74},{"time":"2026-09-16T11:25:00.000Z","value":60.67},{"time":"2026-09-16T11:30:00.000Z","value":60.43},{"time":"2026-09-16T11:35:00.000Z","value":60.46},{"time":"2026-09-16T11:40:00.000Z","value":60.4},{"time":"2026-09-16T11:45:00.000Z","value":60.51},{"time":"2026-09-16T11:50:00.000Z","value":60.36},{"time":"2026-09-16T11:55:00.000Z","value":60.27},{"time":"2026-09-16T12:00:00.000Z","value":60.26},{"time":"2026-09-16T12:05:00.000Z","value":60.17},{"time":"2026-09-16T12:10:00.000Z","value":60.08},{"time":"2026-09-16T12:15:00.000Z","value":60.15},{"time":"2026-09-16T12:20:00.000Z","value":60.16},{"time":"2026-09-16T12:25:00.000Z","value":60.08},{"time":"2026-09-16T12:30:00.000Z","value":60.13},{"time":"2026-09-16T12:35:00.000Z","value":60.18},{"time":"2026-09-16T12:40:00.000Z","value":60.05},{"time":"2026-09-16T12:45:00.000Z","value":59.99},{"time":"2026-09-16T12:50:00.000Z","value":60.07},{"time":"2026-09-16T12:55:00.000Z","value":60.13},{"time":"2026-09-16T13:00:00.000Z","value":60},{"time":"2026-09-16T13:05:00.000Z","value":60.17},{"time":"2026-09-16T13:10:00.000Z","value":60.3},{"time":"2026-09-16T13:15:00.000Z","value":60.34},{"time":"2026-09-16T13:20:00.000Z","value":60.39},{"time":"2026-09-16T13:25:00.000Z","value":60.3},{"time":"2026-09-16T13:30:00.000Z","value":60.31},{"time":"2026-09-16T13:35:00.000Z","value":60.46},{"time":"2026-09-16T13:40:00.000Z","value":60.42},{"time":"2026-09-16T13:45:00.000Z","value":60.41},{"time":"2026-09-16T13:50:00.000Z","value":60.38},{"time":"2026-09-16T13:55:00.000Z","value":60.38},{"time":"2026-09-16T14:00:00.000Z","value":60.38},{"time":"2026-09-16T14:05:00.000Z","value":60.52},{"time":"2026-09-16T14:10:00.000Z","value":60.38},{"time":"2026-09-16T14:15:00.000Z","value":60.34},{"time":"2026-09-16T14:50:00.000Z","value":60.84},{"time":"2026-09-16T16:20:00.000Z","value":61.2},{"time":"2026-09-16T16:55:00.000Z","value":61.16},{"time":"2026-09-16T17:00:00.000Z","value":61.23},{"time":"2026-09-16T17:05:00.000Z","value":61.3},{"time":"2026-09-16T17:10:00.000Z","value":61.3},{"time":"2026-09-16T17:15:00.000Z","value":61.24},{"time":"2026-09-16T17:20:00.000Z","value":61.2},{"time":"2026-09-16T17:25:00.000Z","value":61.2},{"time":"2026-09-16T17:30:00.000Z","value":61.27},{"time":"2026-09-16T17:35:00.000Z","value":61.25},{"time":"2026-09-16T17:40:00.000Z","value":61.2},{"time":"2026-09-16T17:45:00.000Z","value":61.36},{"time":"2026-09-16T17:50:00.000Z","value":61.39},{"time":"2026-09-16T17:55:00.000Z","value":61.31},{"time":"2026-09-16T18:00:00.000Z","value":61.39},{"time":"2026-09-16T18:05:00.000Z","value":61.41},{"time":"2026-09-16T18:10:00.000Z","value":61.54},{"time":"2026-09-16T18:15:00.000Z","value":61.44},{"time":"2026-09-16T18:20:00.000Z","value":61.48},{"time":"2026-09-16T18:25:00.000Z","value":61.34},{"time":"2026-09-16T18:30:00.000Z","value":61.44},{"time":"2026-09-16T18:35:00.000Z","value":61.41},{"time":"2026-09-16T18:40:00.000Z","value":61.34},{"time":"2026-09-16T18:45:00.000Z","value":61.25},{"time":"2026-09-16T18:50:00.000Z","value":61.18},{"time":"2026-09-16T18:55:00.000Z","value":61.16},{"time":"2026-09-16T19:00:00.000Z","value":61.12},{"time":"2026-09-16T19:05:00.000Z","value":61.13},{"time":"2026-09-16T19:10:00.000Z","value":61.01},{"time":"2026-09-16T19:15:00.000Z","value":60.87},{"time":"2026-09-16T19:20:00.000Z","value":60.78},{"time":"2026-09-16T19:25:00.000Z","value":60.77},{"time":"2026-09-16T19:30:00.000Z","value":60.64},{"time":"2026-09-16T19:35:00.000Z","value":60.59},{"time":"2026-09-16T19:40:00.000Z","value":60.7},{"time":"2026-09-16T19:45:00.000Z","value":60.55},{"time":"2026-09-16T19:50:00.000Z","value":60.43},{"time":"2026-09-16T19:55:00.000Z","value":60.4},{"time":"2026-09-16T20:00:00.000Z","value":60.47},{"time":"2026-09-16T20:05:00.000Z","value":60.54},{"time":"2026-09-16T20:10:00.000Z","value":60.67},{"time":"2026-09-16T20:15:00.000Z","value":60.8},{"time":"2026-09-16T20:20:00.000Z","value":60.81},{"time":"2026-09-16T20:25:00.000Z","value":60.8},{"time":"2026-09-16T20:30:00.000Z","value":60.78},{"time":"2026-09-16T20:35:00.000Z","value":60.66},{"time":"2026-09-16T20:40:00.000Z","value":60.64},{"time":"2026-09-16T20:45:00.000Z","value":60.78},{"time":"2026-09-16T20:50:00.000Z","value":60.7},{"time":"2026-09-16T20:55:00.000Z","value":60.67},{"time":"2026-09-16T21:00:00.000Z","value":60.71},{"time":"2026-09-16T21:05:00.000Z","value":60.64},{"time":"2026-09-16T21:10:00.000Z","value":60.66},{"time":"2026-09-16T21:15:00.000Z","value":60.66},{"time":"2026-09-16T21:20:00.000Z","value":60.71},{"time":"2026-09-16T21:25:00.000Z","value":60.69},{"time":"2026-09-16T21:30:00.000Z","value":60.84},{"time":"2026-09-16T21:35:00.000Z","value":60.71},{"time":"2026-09-16T21:40:00.000Z","value":60.59},{"time":"2026-09-16T21:45:00.000Z","value":60.61},{"time":"2026-09-16T21:50:00.000Z","value":60.46},{"time":"2026-09-16T21:55:00.000Z","value":60.39},{"time":"2026-09-16T22:00:00.000Z","value":60.36},{"time":"2026-09-16T22:05:00.000Z","value":60.2},{"time":"2026-09-16T22:10:00.000Z","value":60.16},{"time":"2026-09-16T22:15:00.000Z","value":60.19},{"time":"2026-09-16T22:20:00.000Z","value":60.09},{"time":"2026-09-16T22:25:00.000Z","value":60.14}]},{"ticker":"POUL","name":"Poultry Market Victuallers","sector":"Food","influence":"Eggs, chicken, rabbit, feathers & nests","price":36.54,"bid":36.53,"ask":36.55,"spread":0.02,"fairValue":36.57,"trades":15,"open":36.94,"previousClose":36.94,"change":-0.4,"changePercent":-1.08,"volume":88964,"high":37.06,"low":36.11,"history":[{"time":"2026-09-15T22:25:00.000Z","value":36.73},{"time":"2026-09-15T22:30:00.000Z","value":36.64},{"time":"2026-09-15T22:35:00.000Z","value":36.62},{"time":"2026-09-15T22:40:00.000Z","value":36.59},{"time":"2026-09-15T22:45:00.000Z","value":36.54},{"time":"2026-09-15T22:50:00.000Z","value":36.43},{"time":"2026-09-15T22:55:00.000Z","value":36.39},{"time":"2026-09-15T23:00:00.000Z","value":36.38},{"time":"2026-09-15T23:05:00.000Z","value":36.44},{"time":"2026-09-15T23:10:00.000Z","value":36.36},{"time":"2026-09-15T23:15:00.000Z","value":36.32},{"time":"2026-09-15T23:20:00.000Z","value":36.34},{"time":"2026-09-15T23:25:00.000Z","value":36.42},{"time":"2026-09-15T23:30:00.000Z","value":36.39},{"time":"2026-09-15T23:35:00.000Z","value":36.36},{"time":"2026-09-15T23:40:00.000Z","value":36.3},{"time":"2026-09-15T23:45:00.000Z","value":36.32},{"time":"2026-09-15T23:50:00.000Z","value":36.3},{"time":"2026-09-15T23:55:00.000Z","value":36.28},{"time":"2026-09-16T00:00:00.000Z","value":36.34},{"time":"2026-09-16T00:05:00.000Z","value":36.34},{"time":"2026-09-16T00:10:00.000Z","value":36.44},{"time":"2026-09-16T00:15:00.000Z","value":36.42},{"time":"2026-09-16T00:20:00.000Z","value":36.46},{"time":"2026-09-16T00:25:00.000Z","value":36.5},{"time":"2026-09-16T00:30:00.000Z","value":36.55},{"time":"2026-09-16T00:35:00.000Z","value":36.59},{"time":"2026-09-16T00:40:00.000Z","value":36.59},{"time":"2026-09-16T00:45:00.000Z","value":36.63},{"time":"2026-09-16T00:50:00.000Z","value":36.67},{"time":"2026-09-16T00:55:00.000Z","value":36.75},{"time":"2026-09-16T01:00:00.000Z","value":36.72},{"time":"2026-09-16T01:05:00.000Z","value":36.69},{"time":"2026-09-16T01:10:00.000Z","value":36.67},{"time":"2026-09-16T01:15:00.000Z","value":36.66},{"time":"2026-09-16T01:20:00.000Z","value":36.61},{"time":"2026-09-16T01:25:00.000Z","value":36.5},{"time":"2026-09-16T01:30:00.000Z","value":36.47},{"time":"2026-09-16T01:35:00.000Z","value":36.39},{"time":"2026-09-16T01:40:00.000Z","value":36.41},{"time":"2026-09-16T01:45:00.000Z","value":36.39},{"time":"2026-09-16T01:50:00.000Z","value":36.42},{"time":"2026-09-16T01:55:00.000Z","value":36.4},{"time":"2026-09-16T02:00:00.000Z","value":36.41},{"time":"2026-09-16T02:05:00.000Z","value":36.44},{"time":"2026-09-16T02:10:00.000Z","value":36.5},{"time":"2026-09-16T02:15:00.000Z","value":36.51},{"time":"2026-09-16T02:20:00.000Z","value":36.53},{"time":"2026-09-16T02:25:00.000Z","value":36.58},{"time":"2026-09-16T02:30:00.000Z","value":36.59},{"time":"2026-09-16T02:35:00.000Z","value":36.62},{"time":"2026-09-16T02:40:00.000Z","value":36.66},{"time":"2026-09-16T02:45:00.000Z","value":36.72},{"time":"2026-09-16T02:50:00.000Z","value":36.72},{"time":"2026-09-16T02:55:00.000Z","value":36.73},{"time":"2026-09-16T03:00:00.000Z","value":36.76},{"time":"2026-09-16T03:05:00.000Z","value":36.83},{"time":"2026-09-16T03:10:00.000Z","value":36.84},{"time":"2026-09-16T03:15:00.000Z","value":36.88},{"time":"2026-09-16T03:20:00.000Z","value":36.88},{"time":"2026-09-16T03:25:00.000Z","value":36.89},{"time":"2026-09-16T03:30:00.000Z","value":36.89},{"time":"2026-09-16T03:35:00.000Z","value":36.89},{"time":"2026-09-16T03:40:00.000Z","value":36.9},{"time":"2026-09-16T03:45:00.000Z","value":36.97},{"time":"2026-09-16T03:50:00.000Z","value":36.96},{"time":"2026-09-16T03:55:00.000Z","value":36.94},{"time":"2026-09-16T04:00:00.000Z","value":36.94},{"time":"2026-09-16T04:05:00.000Z","value":36.9},{"time":"2026-09-16T04:10:00.000Z","value":36.97},{"time":"2026-09-16T04:15:00.000Z","value":36.97},{"time":"2026-09-16T04:20:00.000Z","value":37},{"time":"2026-09-16T04:25:00.000Z","value":36.97},{"time":"2026-09-16T04:30:00.000Z","value":36.99},{"time":"2026-09-16T04:35:00.000Z","value":37.01},{"time":"2026-09-16T04:40:00.000Z","value":37.03},{"time":"2026-09-16T04:45:00.000Z","value":37},{"time":"2026-09-16T04:50:00.000Z","value":36.99},{"time":"2026-09-16T04:55:00.000Z","value":36.98},{"time":"2026-09-16T05:00:00.000Z","value":36.98},{"time":"2026-09-16T05:05:00.000Z","value":36.98},{"time":"2026-09-16T05:10:00.000Z","value":36.99},{"time":"2026-09-16T05:15:00.000Z","value":36.96},{"time":"2026-09-16T05:20:00.000Z","value":36.91},{"time":"2026-09-16T05:25:00.000Z","value":36.88},{"time":"2026-09-16T05:30:00.000Z","value":36.87},{"time":"2026-09-16T05:35:00.000Z","value":36.85},{"time":"2026-09-16T05:40:00.000Z","value":36.82},{"time":"2026-09-16T05:45:00.000Z","value":36.81},{"time":"2026-09-16T05:50:00.000Z","value":36.79},{"time":"2026-09-16T05:55:00.000Z","value":36.78},{"time":"2026-09-16T06:00:00.000Z","value":36.76},{"time":"2026-09-16T06:05:00.000Z","value":36.7},{"time":"2026-09-16T06:10:00.000Z","value":36.61},{"time":"2026-09-16T06:15:00.000Z","value":36.52},{"time":"2026-09-16T06:20:00.000Z","value":36.52},{"time":"2026-09-16T06:25:00.000Z","value":36.51},{"time":"2026-09-16T06:30:00.000Z","value":36.5},{"time":"2026-09-16T06:35:00.000Z","value":36.45},{"time":"2026-09-16T06:40:00.000Z","value":36.48},{"time":"2026-09-16T06:45:00.000Z","value":36.49},{"time":"2026-09-16T06:50:00.000Z","value":36.56},{"time":"2026-09-16T06:55:00.000Z","value":36.59},{"time":"2026-09-16T07:00:00.000Z","value":36.61},{"time":"2026-09-16T07:05:00.000Z","value":36.63},{"time":"2026-09-16T07:10:00.000Z","value":36.63},{"time":"2026-09-16T07:15:00.000Z","value":36.59},{"time":"2026-09-16T07:20:00.000Z","value":36.54},{"time":"2026-09-16T07:25:00.000Z","value":36.53},{"time":"2026-09-16T07:30:00.000Z","value":36.53},{"time":"2026-09-16T07:35:00.000Z","value":36.48},{"time":"2026-09-16T07:40:00.000Z","value":36.54},{"time":"2026-09-16T07:45:00.000Z","value":36.53},{"time":"2026-09-16T07:50:00.000Z","value":36.49},{"time":"2026-09-16T07:55:00.000Z","value":36.48},{"time":"2026-09-16T08:00:00.000Z","value":36.48},{"time":"2026-09-16T08:05:00.000Z","value":36.57},{"time":"2026-09-16T08:10:00.000Z","value":36.55},{"time":"2026-09-16T08:15:00.000Z","value":36.59},{"time":"2026-09-16T08:20:00.000Z","value":36.57},{"time":"2026-09-16T08:25:00.000Z","value":36.63},{"time":"2026-09-16T08:30:00.000Z","value":36.63},{"time":"2026-09-16T08:35:00.000Z","value":36.73},{"time":"2026-09-16T08:40:00.000Z","value":36.72},{"time":"2026-09-16T08:45:00.000Z","value":36.69},{"time":"2026-09-16T08:50:00.000Z","value":36.66},{"time":"2026-09-16T08:55:00.000Z","value":36.64},{"time":"2026-09-16T09:00:00.000Z","value":36.58},{"time":"2026-09-16T09:05:00.000Z","value":36.55},{"time":"2026-09-16T09:10:00.000Z","value":36.55},{"time":"2026-09-16T09:15:00.000Z","value":36.47},{"time":"2026-09-16T09:20:00.000Z","value":36.42},{"time":"2026-09-16T09:25:00.000Z","value":36.44},{"time":"2026-09-16T09:30:00.000Z","value":36.4},{"time":"2026-09-16T09:35:00.000Z","value":36.39},{"time":"2026-09-16T09:40:00.000Z","value":36.37},{"time":"2026-09-16T09:45:00.000Z","value":36.44},{"time":"2026-09-16T09:50:00.000Z","value":36.42},{"time":"2026-09-16T09:55:00.000Z","value":36.47},{"time":"2026-09-16T10:00:00.000Z","value":36.42},{"time":"2026-09-16T10:05:00.000Z","value":36.44},{"time":"2026-09-16T10:10:00.000Z","value":36.55},{"time":"2026-09-16T10:15:00.000Z","value":36.54},{"time":"2026-09-16T10:20:00.000Z","value":36.41},{"time":"2026-09-16T10:25:00.000Z","value":36.41},{"time":"2026-09-16T10:30:00.000Z","value":36.39},{"time":"2026-09-16T10:35:00.000Z","value":36.45},{"time":"2026-09-16T10:40:00.000Z","value":36.47},{"time":"2026-09-16T10:45:00.000Z","value":36.47},{"time":"2026-09-16T10:50:00.000Z","value":36.5},{"time":"2026-09-16T10:55:00.000Z","value":36.56},{"time":"2026-09-16T11:00:00.000Z","value":36.55},{"time":"2026-09-16T11:05:00.000Z","value":36.56},{"time":"2026-09-16T11:10:00.000Z","value":36.55},{"time":"2026-09-16T11:15:00.000Z","value":36.5},{"time":"2026-09-16T11:20:00.000Z","value":36.51},{"time":"2026-09-16T11:25:00.000Z","value":36.5},{"time":"2026-09-16T11:30:00.000Z","value":36.52},{"time":"2026-09-16T11:35:00.000Z","value":36.48},{"time":"2026-09-16T11:40:00.000Z","value":36.45},{"time":"2026-09-16T11:45:00.000Z","value":36.4},{"time":"2026-09-16T11:50:00.000Z","value":36.34},{"time":"2026-09-16T11:55:00.000Z","value":36.31},{"time":"2026-09-16T12:00:00.000Z","value":36.35},{"time":"2026-09-16T12:05:00.000Z","value":36.38},{"time":"2026-09-16T12:10:00.000Z","value":36.37},{"time":"2026-09-16T12:15:00.000Z","value":36.36},{"time":"2026-09-16T12:20:00.000Z","value":36.37},{"time":"2026-09-16T12:25:00.000Z","value":36.42},{"time":"2026-09-16T12:30:00.000Z","value":36.42},{"time":"2026-09-16T12:35:00.000Z","value":36.43},{"time":"2026-09-16T12:40:00.000Z","value":36.47},{"time":"2026-09-16T12:45:00.000Z","value":36.45},{"time":"2026-09-16T12:50:00.000Z","value":36.45},{"time":"2026-09-16T12:55:00.000Z","value":36.42},{"time":"2026-09-16T13:00:00.000Z","value":36.48},{"time":"2026-09-16T13:05:00.000Z","value":36.57},{"time":"2026-09-16T13:10:00.000Z","value":36.59},{"time":"2026-09-16T13:15:00.000Z","value":36.61},{"time":"2026-09-16T13:20:00.000Z","value":36.59},{"time":"2026-09-16T13:25:00.000Z","value":36.61},{"time":"2026-09-16T13:30:00.000Z","value":36.63},{"time":"2026-09-16T13:35:00.000Z","value":36.63},{"time":"2026-09-16T13:40:00.000Z","value":36.59},{"time":"2026-09-16T13:45:00.000Z","value":36.56},{"time":"2026-09-16T13:50:00.000Z","value":36.52},{"time":"2026-09-16T13:55:00.000Z","value":36.53},{"time":"2026-09-16T14:00:00.000Z","value":36.47},{"time":"2026-09-16T14:05:00.000Z","value":36.38},{"time":"2026-09-16T14:10:00.000Z","value":36.38},{"time":"2026-09-16T14:15:00.000Z","value":36.3},{"time":"2026-09-16T14:50:00.000Z","value":36.28},{"time":"2026-09-16T16:20:00.000Z","value":36.56},{"time":"2026-09-16T16:55:00.000Z","value":36.5},{"time":"2026-09-16T17:00:00.000Z","value":36.55},{"time":"2026-09-16T17:05:00.000Z","value":36.59},{"time":"2026-09-16T17:10:00.000Z","value":36.54},{"time":"2026-09-16T17:15:00.000Z","value":36.55},{"time":"2026-09-16T17:20:00.000Z","value":36.51},{"time":"2026-09-16T17:25:00.000Z","value":36.55},{"time":"2026-09-16T17:30:00.000Z","value":36.59},{"time":"2026-09-16T17:35:00.000Z","value":36.55},{"time":"2026-09-16T17:40:00.000Z","value":36.61},{"time":"2026-09-16T17:45:00.000Z","value":36.58},{"time":"2026-09-16T17:50:00.000Z","value":36.59},{"time":"2026-09-16T17:55:00.000Z","value":36.62},{"time":"2026-09-16T18:00:00.000Z","value":36.46},{"time":"2026-09-16T18:05:00.000Z","value":36.56},{"time":"2026-09-16T18:10:00.000Z","value":36.59},{"time":"2026-09-16T18:15:00.000Z","value":36.67},{"time":"2026-09-16T18:20:00.000Z","value":36.77},{"time":"2026-09-16T18:25:00.000Z","value":36.78},{"time":"2026-09-16T18:30:00.000Z","value":36.83},{"time":"2026-09-16T18:35:00.000Z","value":36.81},{"time":"2026-09-16T18:40:00.000Z","value":36.86},{"time":"2026-09-16T18:45:00.000Z","value":36.86},{"time":"2026-09-16T18:50:00.000Z","value":36.88},{"time":"2026-09-16T18:55:00.000Z","value":36.87},{"time":"2026-09-16T19:00:00.000Z","value":36.86},{"time":"2026-09-16T19:05:00.000Z","value":36.91},{"time":"2026-09-16T19:10:00.000Z","value":36.86},{"time":"2026-09-16T19:15:00.000Z","value":36.84},{"time":"2026-09-16T19:20:00.000Z","value":36.81},{"time":"2026-09-16T19:25:00.000Z","value":36.73},{"time":"2026-09-16T19:30:00.000Z","value":36.69},{"time":"2026-09-16T19:35:00.000Z","value":36.69},{"time":"2026-09-16T19:40:00.000Z","value":36.72},{"time":"2026-09-16T19:45:00.000Z","value":36.72},{"time":"2026-09-16T19:50:00.000Z","value":36.67},{"time":"2026-09-16T19:55:00.000Z","value":36.64},{"time":"2026-09-16T20:00:00.000Z","value":36.63},{"time":"2026-09-16T20:05:00.000Z","value":36.64},{"time":"2026-09-16T20:10:00.000Z","value":36.72},{"time":"2026-09-16T20:15:00.000Z","value":36.75},{"time":"2026-09-16T20:20:00.000Z","value":36.76},{"time":"2026-09-16T20:25:00.000Z","value":36.83},{"time":"2026-09-16T20:30:00.000Z","value":36.88},{"time":"2026-09-16T20:35:00.000Z","value":36.93},{"time":"2026-09-16T20:40:00.000Z","value":36.98},{"time":"2026-09-16T20:45:00.000Z","value":36.96},{"time":"2026-09-16T20:50:00.000Z","value":36.96},{"time":"2026-09-16T20:55:00.000Z","value":36.99},{"time":"2026-09-16T21:00:00.000Z","value":36.97},{"time":"2026-09-16T21:05:00.000Z","value":36.91},{"time":"2026-09-16T21:10:00.000Z","value":36.86},{"time":"2026-09-16T21:15:00.000Z","value":36.83},{"time":"2026-09-16T21:20:00.000Z","value":36.76},{"time":"2026-09-16T21:25:00.000Z","value":36.74},{"time":"2026-09-16T21:30:00.000Z","value":36.7},{"time":"2026-09-16T21:35:00.000Z","value":36.64},{"time":"2026-09-16T21:40:00.000Z","value":36.65},{"time":"2026-09-16T21:45:00.000Z","value":36.72},{"time":"2026-09-16T21:50:00.000Z","value":36.7},{"time":"2026-09-16T21:55:00.000Z","value":36.66},{"time":"2026-09-16T22:00:00.000Z","value":36.63},{"time":"2026-09-16T22:05:00.000Z","value":36.66},{"time":"2026-09-16T22:10:00.000Z","value":36.63},{"time":"2026-09-16T22:15:00.000Z","value":36.61},{"time":"2026-09-16T22:20:00.000Z","value":36.56},{"time":"2026-09-16T22:25:00.000Z","value":36.54}]},{"ticker":"SALT","name":"Queenhithe Salt House","sector":"Marine Wares","influence":"Prismarine, coral, sponge, kelp, sea pickles & shells","price":77.75,"bid":77.61,"ask":77.76,"spread":0.15,"fairValue":77.89,"trades":17,"open":78.28,"previousClose":78.19,"change":-0.44,"changePercent":-0.56,"volume":106633,"high":78.8,"low":76.72,"history":[{"time":"2026-09-15T22:25:00.000Z","value":77.78},{"time":"2026-09-15T22:30:00.000Z","value":77.75},{"time":"2026-09-15T22:35:00.000Z","value":77.87},{"time":"2026-09-15T22:40:00.000Z","value":78.11},{"time":"2026-09-15T22:45:00.000Z","value":77.94},{"time":"2026-09-15T22:50:00.000Z","value":77.92},{"time":"2026-09-15T22:55:00.000Z","value":78.06},{"time":"2026-09-15T23:00:00.000Z","value":77.92},{"time":"2026-09-15T23:05:00.000Z","value":78.01},{"time":"2026-09-15T23:10:00.000Z","value":77.97},{"time":"2026-09-15T23:15:00.000Z","value":77.71},{"time":"2026-09-15T23:20:00.000Z","value":77.84},{"time":"2026-09-15T23:25:00.000Z","value":77.86},{"time":"2026-09-15T23:30:00.000Z","value":77.75},{"time":"2026-09-15T23:35:00.000Z","value":77.75},{"time":"2026-09-15T23:40:00.000Z","value":77.73},{"time":"2026-09-15T23:45:00.000Z","value":77.61},{"time":"2026-09-15T23:50:00.000Z","value":77.71},{"time":"2026-09-15T23:55:00.000Z","value":77.62},{"time":"2026-09-16T00:00:00.000Z","value":77.54},{"time":"2026-09-16T00:05:00.000Z","value":77.61},{"time":"2026-09-16T00:10:00.000Z","value":77.65},{"time":"2026-09-16T00:15:00.000Z","value":77.84},{"time":"2026-09-16T00:20:00.000Z","value":77.69},{"time":"2026-09-16T00:25:00.000Z","value":77.7},{"time":"2026-09-16T00:30:00.000Z","value":77.79},{"time":"2026-09-16T00:35:00.000Z","value":78.04},{"time":"2026-09-16T00:40:00.000Z","value":78.13},{"time":"2026-09-16T00:45:00.000Z","value":78.12},{"time":"2026-09-16T00:50:00.000Z","value":78.16},{"time":"2026-09-16T00:55:00.000Z","value":78.23},{"time":"2026-09-16T01:00:00.000Z","value":78.06},{"time":"2026-09-16T01:05:00.000Z","value":78.06},{"time":"2026-09-16T01:10:00.000Z","value":78.06},{"time":"2026-09-16T01:15:00.000Z","value":78.06},{"time":"2026-09-16T01:20:00.000Z","value":78.12},{"time":"2026-09-16T01:25:00.000Z","value":78.16},{"time":"2026-09-16T01:30:00.000Z","value":78.25},{"time":"2026-09-16T01:35:00.000Z","value":78.1},{"time":"2026-09-16T01:40:00.000Z","value":78.09},{"time":"2026-09-16T01:45:00.000Z","value":78.05},{"time":"2026-09-16T01:50:00.000Z","value":78.04},{"time":"2026-09-16T01:55:00.000Z","value":78.18},{"time":"2026-09-16T02:00:00.000Z","value":78.15},{"time":"2026-09-16T02:05:00.000Z","value":78},{"time":"2026-09-16T02:10:00.000Z","value":77.88},{"time":"2026-09-16T02:15:00.000Z","value":77.89},{"time":"2026-09-16T02:20:00.000Z","value":77.87},{"time":"2026-09-16T02:25:00.000Z","value":77.97},{"time":"2026-09-16T02:30:00.000Z","value":78.03},{"time":"2026-09-16T02:35:00.000Z","value":78.07},{"time":"2026-09-16T02:40:00.000Z","value":78.2},{"time":"2026-09-16T02:45:00.000Z","value":78.09},{"time":"2026-09-16T02:50:00.000Z","value":78.14},{"time":"2026-09-16T02:55:00.000Z","value":78.13},{"time":"2026-09-16T03:00:00.000Z","value":78.24},{"time":"2026-09-16T03:05:00.000Z","value":78.31},{"time":"2026-09-16T03:10:00.000Z","value":78.18},{"time":"2026-09-16T03:15:00.000Z","value":78.4},{"time":"2026-09-16T03:20:00.000Z","value":78.36},{"time":"2026-09-16T03:25:00.000Z","value":78.59},{"time":"2026-09-16T03:30:00.000Z","value":78.4},{"time":"2026-09-16T03:35:00.000Z","value":78.37},{"time":"2026-09-16T03:40:00.000Z","value":78.31},{"time":"2026-09-16T03:45:00.000Z","value":78.38},{"time":"2026-09-16T03:50:00.000Z","value":78.44},{"time":"2026-09-16T03:55:00.000Z","value":78.19},{"time":"2026-09-16T04:00:00.000Z","value":78.28},{"time":"2026-09-16T04:05:00.000Z","value":78.32},{"time":"2026-09-16T04:10:00.000Z","value":78.42},{"time":"2026-09-16T04:15:00.000Z","value":78.41},{"time":"2026-09-16T04:20:00.000Z","value":78.59},{"time":"2026-09-16T04:25:00.000Z","value":78.63},{"time":"2026-09-16T04:30:00.000Z","value":78.56},{"time":"2026-09-16T04:35:00.000Z","value":78.65},{"time":"2026-09-16T04:40:00.000Z","value":78.42},{"time":"2026-09-16T04:45:00.000Z","value":78.39},{"time":"2026-09-16T04:50:00.000Z","value":78.37},{"time":"2026-09-16T04:55:00.000Z","value":78.15},{"time":"2026-09-16T05:00:00.000Z","value":77.94},{"time":"2026-09-16T05:05:00.000Z","value":78.02},{"time":"2026-09-16T05:10:00.000Z","value":78.09},{"time":"2026-09-16T05:15:00.000Z","value":78.14},{"time":"2026-09-16T05:20:00.000Z","value":78.31},{"time":"2026-09-16T05:25:00.000Z","value":78.13},{"time":"2026-09-16T05:30:00.000Z","value":78.51},{"time":"2026-09-16T05:35:00.000Z","value":78.56},{"time":"2026-09-16T05:40:00.000Z","value":78.64},{"time":"2026-09-16T05:45:00.000Z","value":78.68},{"time":"2026-09-16T05:50:00.000Z","value":78.71},{"time":"2026-09-16T05:55:00.000Z","value":78.6},{"time":"2026-09-16T06:00:00.000Z","value":78.47},{"time":"2026-09-16T06:05:00.000Z","value":78.44},{"time":"2026-09-16T06:10:00.000Z","value":78.36},{"time":"2026-09-16T06:15:00.000Z","value":78.34},{"time":"2026-09-16T06:20:00.000Z","value":78.47},{"time":"2026-09-16T06:25:00.000Z","value":78.37},{"time":"2026-09-16T06:30:00.000Z","value":78.09},{"time":"2026-09-16T06:35:00.000Z","value":78},{"time":"2026-09-16T06:40:00.000Z","value":78},{"time":"2026-09-16T06:45:00.000Z","value":77.86},{"time":"2026-09-16T06:50:00.000Z","value":77.72},{"time":"2026-09-16T06:55:00.000Z","value":77.88},{"time":"2026-09-16T07:00:00.000Z","value":77.78},{"time":"2026-09-16T07:05:00.000Z","value":77.76},{"time":"2026-09-16T07:10:00.000Z","value":77.8},{"time":"2026-09-16T07:15:00.000Z","value":77.88},{"time":"2026-09-16T07:20:00.000Z","value":78.18},{"time":"2026-09-16T07:25:00.000Z","value":78.28},{"time":"2026-09-16T07:30:00.000Z","value":78.45},{"time":"2026-09-16T07:35:00.000Z","value":78.18},{"time":"2026-09-16T07:40:00.000Z","value":78.1},{"time":"2026-09-16T07:45:00.000Z","value":78.05},{"time":"2026-09-16T07:50:00.000Z","value":78.09},{"time":"2026-09-16T07:55:00.000Z","value":77.86},{"time":"2026-09-16T08:00:00.000Z","value":77.68},{"time":"2026-09-16T08:05:00.000Z","value":77.72},{"time":"2026-09-16T08:10:00.000Z","value":77.84},{"time":"2026-09-16T08:15:00.000Z","value":77.71},{"time":"2026-09-16T08:20:00.000Z","value":77.67},{"time":"2026-09-16T08:25:00.000Z","value":77.72},{"time":"2026-09-16T08:30:00.000Z","value":77.78},{"time":"2026-09-16T08:35:00.000Z","value":77.81},{"time":"2026-09-16T08:40:00.000Z","value":77.81},{"time":"2026-09-16T08:45:00.000Z","value":77.85},{"time":"2026-09-16T08:50:00.000Z","value":77.96},{"time":"2026-09-16T08:55:00.000Z","value":77.89},{"time":"2026-09-16T09:00:00.000Z","value":77.72},{"time":"2026-09-16T09:05:00.000Z","value":77.64},{"time":"2026-09-16T09:10:00.000Z","value":77.44},{"time":"2026-09-16T09:15:00.000Z","value":77.49},{"time":"2026-09-16T09:20:00.000Z","value":77.43},{"time":"2026-09-16T09:25:00.000Z","value":77.5},{"time":"2026-09-16T09:30:00.000Z","value":77.51},{"time":"2026-09-16T09:35:00.000Z","value":77.5},{"time":"2026-09-16T09:40:00.000Z","value":77.5},{"time":"2026-09-16T09:45:00.000Z","value":77.24},{"time":"2026-09-16T09:50:00.000Z","value":77.43},{"time":"2026-09-16T09:55:00.000Z","value":77.57},{"time":"2026-09-16T10:00:00.000Z","value":77.52},{"time":"2026-09-16T10:05:00.000Z","value":77.66},{"time":"2026-09-16T10:10:00.000Z","value":77.87},{"time":"2026-09-16T10:15:00.000Z","value":77.95},{"time":"2026-09-16T10:20:00.000Z","value":77.67},{"time":"2026-09-16T10:25:00.000Z","value":77.69},{"time":"2026-09-16T10:30:00.000Z","value":77.94},{"time":"2026-09-16T10:35:00.000Z","value":78.06},{"time":"2026-09-16T10:40:00.000Z","value":78.03},{"time":"2026-09-16T10:45:00.000Z","value":78.04},{"time":"2026-09-16T10:50:00.000Z","value":78.03},{"time":"2026-09-16T10:55:00.000Z","value":78.1},{"time":"2026-09-16T11:00:00.000Z","value":78.06},{"time":"2026-09-16T11:05:00.000Z","value":78.02},{"time":"2026-09-16T11:10:00.000Z","value":78.16},{"time":"2026-09-16T11:15:00.000Z","value":78.09},{"time":"2026-09-16T11:20:00.000Z","value":78.06},{"time":"2026-09-16T11:25:00.000Z","value":78.09},{"time":"2026-09-16T11:30:00.000Z","value":78.03},{"time":"2026-09-16T11:35:00.000Z","value":77.89},{"time":"2026-09-16T11:40:00.000Z","value":77.76},{"time":"2026-09-16T11:45:00.000Z","value":77.72},{"time":"2026-09-16T11:50:00.000Z","value":77.52},{"time":"2026-09-16T11:55:00.000Z","value":77.53},{"time":"2026-09-16T12:00:00.000Z","value":77.42},{"time":"2026-09-16T12:05:00.000Z","value":77.58},{"time":"2026-09-16T12:10:00.000Z","value":77.58},{"time":"2026-09-16T12:15:00.000Z","value":77.62},{"time":"2026-09-16T12:20:00.000Z","value":77.7},{"time":"2026-09-16T12:25:00.000Z","value":77.93},{"time":"2026-09-16T12:30:00.000Z","value":77.98},{"time":"2026-09-16T12:35:00.000Z","value":77.92},{"time":"2026-09-16T12:40:00.000Z","value":77.87},{"time":"2026-09-16T12:45:00.000Z","value":78.02},{"time":"2026-09-16T12:50:00.000Z","value":77.89},{"time":"2026-09-16T12:55:00.000Z","value":77.9},{"time":"2026-09-16T13:00:00.000Z","value":78.11},{"time":"2026-09-16T13:05:00.000Z","value":78.18},{"time":"2026-09-16T13:10:00.000Z","value":78.16},{"time":"2026-09-16T13:15:00.000Z","value":78.32},{"time":"2026-09-16T13:20:00.000Z","value":78.25},{"time":"2026-09-16T13:25:00.000Z","value":78.09},{"time":"2026-09-16T13:30:00.000Z","value":78.1},{"time":"2026-09-16T13:35:00.000Z","value":78.08},{"time":"2026-09-16T13:40:00.000Z","value":78.03},{"time":"2026-09-16T13:45:00.000Z","value":77.85},{"time":"2026-09-16T13:50:00.000Z","value":77.69},{"time":"2026-09-16T13:55:00.000Z","value":77.67},{"time":"2026-09-16T14:00:00.000Z","value":77.7},{"time":"2026-09-16T14:05:00.000Z","value":77.57},{"time":"2026-09-16T14:10:00.000Z","value":77.44},{"time":"2026-09-16T14:15:00.000Z","value":77.52},{"time":"2026-09-16T14:50:00.000Z","value":76.87},{"time":"2026-09-16T16:20:00.000Z","value":77.17},{"time":"2026-09-16T16:55:00.000Z","value":77.21},{"time":"2026-09-16T17:00:00.000Z","value":77.37},{"time":"2026-09-16T17:05:00.000Z","value":77.88},{"time":"2026-09-16T17:10:00.000Z","value":77.89},{"time":"2026-09-16T17:15:00.000Z","value":77.95},{"time":"2026-09-16T17:20:00.000Z","value":78.15},{"time":"2026-09-16T17:25:00.000Z","value":77.91},{"time":"2026-09-16T17:30:00.000Z","value":77.95},{"time":"2026-09-16T17:35:00.000Z","value":77.9},{"time":"2026-09-16T17:40:00.000Z","value":77.89},{"time":"2026-09-16T17:45:00.000Z","value":78.16},{"time":"2026-09-16T17:50:00.000Z","value":78.17},{"time":"2026-09-16T17:55:00.000Z","value":78.25},{"time":"2026-09-16T18:00:00.000Z","value":78.32},{"time":"2026-09-16T18:05:00.000Z","value":78.14},{"time":"2026-09-16T18:10:00.000Z","value":78.38},{"time":"2026-09-16T18:15:00.000Z","value":78.36},{"time":"2026-09-16T18:20:00.000Z","value":78.57},{"time":"2026-09-16T18:25:00.000Z","value":78.66},{"time":"2026-09-16T18:30:00.000Z","value":78.28},{"time":"2026-09-16T18:35:00.000Z","value":78.41},{"time":"2026-09-16T18:40:00.000Z","value":78.35},{"time":"2026-09-16T18:45:00.000Z","value":78.26},{"time":"2026-09-16T18:50:00.000Z","value":78.09},{"time":"2026-09-16T18:55:00.000Z","value":77.94},{"time":"2026-09-16T19:00:00.000Z","value":78.15},{"time":"2026-09-16T19:05:00.000Z","value":78.03},{"time":"2026-09-16T19:10:00.000Z","value":77.92},{"time":"2026-09-16T19:15:00.000Z","value":77.64},{"time":"2026-09-16T19:20:00.000Z","value":77.64},{"time":"2026-09-16T19:25:00.000Z","value":77.51},{"time":"2026-09-16T19:30:00.000Z","value":77.63},{"time":"2026-09-16T19:35:00.000Z","value":77.58},{"time":"2026-09-16T19:40:00.000Z","value":77.64},{"time":"2026-09-16T19:45:00.000Z","value":77.7},{"time":"2026-09-16T19:50:00.000Z","value":77.97},{"time":"2026-09-16T19:55:00.000Z","value":78.1},{"time":"2026-09-16T20:00:00.000Z","value":78.12},{"time":"2026-09-16T20:05:00.000Z","value":78.17},{"time":"2026-09-16T20:10:00.000Z","value":77.92},{"time":"2026-09-16T20:15:00.000Z","value":78.03},{"time":"2026-09-16T20:20:00.000Z","value":78.22},{"time":"2026-09-16T20:25:00.000Z","value":78.19},{"time":"2026-09-16T20:30:00.000Z","value":78.02},{"time":"2026-09-16T20:35:00.000Z","value":77.99},{"time":"2026-09-16T20:40:00.000Z","value":78},{"time":"2026-09-16T20:45:00.000Z","value":78.07},{"time":"2026-09-16T20:50:00.000Z","value":77.92},{"time":"2026-09-16T20:55:00.000Z","value":77.9},{"time":"2026-09-16T21:00:00.000Z","value":77.87},{"time":"2026-09-16T21:05:00.000Z","value":77.95},{"time":"2026-09-16T21:10:00.000Z","value":77.91},{"time":"2026-09-16T21:15:00.000Z","value":77.84},{"time":"2026-09-16T21:20:00.000Z","value":77.97},{"time":"2026-09-16T21:25:00.000Z","value":78.13},{"time":"2026-09-16T21:30:00.000Z","value":78.19},{"time":"2026-09-16T21:35:00.000Z","value":78.14},{"time":"2026-09-16T21:40:00.000Z","value":78.06},{"time":"2026-09-16T21:45:00.000Z","value":78.01},{"time":"2026-09-16T21:50:00.000Z","value":78.08},{"time":"2026-09-16T21:55:00.000Z","value":78},{"time":"2026-09-16T22:00:00.000Z","value":77.87},{"time":"2026-09-16T22:05:00.000Z","value":77.9},{"time":"2026-09-16T22:10:00.000Z","value":77.72},{"time":"2026-09-16T22:15:00.000Z","value":78.01},{"time":"2026-09-16T22:20:00.000Z","value":77.75},{"time":"2026-09-16T22:25:00.000Z","value":77.75}]},{"ticker":"SCRV","name":"Chancery Lane Scriveners","sector":"Books and Maps","influence":"Paper, books, maps, enchanted books & written records","price":65.08,"bid":64.89,"ask":65.09,"spread":0.2,"fairValue":65.07,"trades":15,"open":65.28,"previousClose":65.19,"change":-0.11,"changePercent":-0.17,"volume":105072,"high":65.62,"low":64.41,"history":[{"time":"2026-09-15T22:25:00.000Z","value":65.09},{"time":"2026-09-15T22:30:00.000Z","value":64.99},{"time":"2026-09-15T22:35:00.000Z","value":64.9},{"time":"2026-09-15T22:40:00.000Z","value":64.86},{"time":"2026-09-15T22:45:00.000Z","value":64.86},{"time":"2026-09-15T22:50:00.000Z","value":64.67},{"time":"2026-09-15T22:55:00.000Z","value":64.59},{"time":"2026-09-15T23:00:00.000Z","value":64.69},{"time":"2026-09-15T23:05:00.000Z","value":64.72},{"time":"2026-09-15T23:10:00.000Z","value":64.69},{"time":"2026-09-15T23:15:00.000Z","value":64.68},{"time":"2026-09-15T23:20:00.000Z","value":64.83},{"time":"2026-09-15T23:25:00.000Z","value":64.77},{"time":"2026-09-15T23:30:00.000Z","value":64.65},{"time":"2026-09-15T23:35:00.000Z","value":64.72},{"time":"2026-09-15T23:40:00.000Z","value":64.72},{"time":"2026-09-15T23:45:00.000Z","value":64.71},{"time":"2026-09-15T23:50:00.000Z","value":64.61},{"time":"2026-09-15T23:55:00.000Z","value":64.7},{"time":"2026-09-16T00:00:00.000Z","value":64.69},{"time":"2026-09-16T00:05:00.000Z","value":64.56},{"time":"2026-09-16T00:10:00.000Z","value":64.7},{"time":"2026-09-16T00:15:00.000Z","value":64.85},{"time":"2026-09-16T00:20:00.000Z","value":64.78},{"time":"2026-09-16T00:25:00.000Z","value":64.75},{"time":"2026-09-16T00:30:00.000Z","value":64.78},{"time":"2026-09-16T00:35:00.000Z","value":64.81},{"time":"2026-09-16T00:40:00.000Z","value":64.75},{"time":"2026-09-16T00:45:00.000Z","value":64.67},{"time":"2026-09-16T00:50:00.000Z","value":64.74},{"time":"2026-09-16T00:55:00.000Z","value":64.75},{"time":"2026-09-16T01:00:00.000Z","value":64.9},{"time":"2026-09-16T01:05:00.000Z","value":64.84},{"time":"2026-09-16T01:10:00.000Z","value":64.88},{"time":"2026-09-16T01:15:00.000Z","value":64.83},{"time":"2026-09-16T01:20:00.000Z","value":64.89},{"time":"2026-09-16T01:25:00.000Z","value":65},{"time":"2026-09-16T01:30:00.000Z","value":64.98},{"time":"2026-09-16T01:35:00.000Z","value":65.03},{"time":"2026-09-16T01:40:00.000Z","value":65.04},{"time":"2026-09-16T01:45:00.000Z","value":65.04},{"time":"2026-09-16T01:50:00.000Z","value":65.05},{"time":"2026-09-16T01:55:00.000Z","value":65.03},{"time":"2026-09-16T02:00:00.000Z","value":65},{"time":"2026-09-16T02:05:00.000Z","value":64.88},{"time":"2026-09-16T02:10:00.000Z","value":64.88},{"time":"2026-09-16T02:15:00.000Z","value":64.91},{"time":"2026-09-16T02:20:00.000Z","value":64.92},{"time":"2026-09-16T02:25:00.000Z","value":64.98},{"time":"2026-09-16T02:30:00.000Z","value":64.98},{"time":"2026-09-16T02:35:00.000Z","value":65},{"time":"2026-09-16T02:40:00.000Z","value":65.13},{"time":"2026-09-16T02:45:00.000Z","value":65.19},{"time":"2026-09-16T02:50:00.000Z","value":65.31},{"time":"2026-09-16T02:55:00.000Z","value":65.38},{"time":"2026-09-16T03:00:00.000Z","value":65.4},{"time":"2026-09-16T03:05:00.000Z","value":65.44},{"time":"2026-09-16T03:10:00.000Z","value":65.4},{"time":"2026-09-16T03:15:00.000Z","value":65.36},{"time":"2026-09-16T03:20:00.000Z","value":65.33},{"time":"2026-09-16T03:25:00.000Z","value":65.28},{"time":"2026-09-16T03:30:00.000Z","value":65.39},{"time":"2026-09-16T03:35:00.000Z","value":65.42},{"time":"2026-09-16T03:40:00.000Z","value":65.36},{"time":"2026-09-16T03:45:00.000Z","value":65.22},{"time":"2026-09-16T03:50:00.000Z","value":65.25},{"time":"2026-09-16T03:55:00.000Z","value":65.19},{"time":"2026-09-16T04:00:00.000Z","value":65.28},{"time":"2026-09-16T04:05:00.000Z","value":65.28},{"time":"2026-09-16T04:10:00.000Z","value":65.35},{"time":"2026-09-16T04:15:00.000Z","value":65.41},{"time":"2026-09-16T04:20:00.000Z","value":65.45},{"time":"2026-09-16T04:25:00.000Z","value":65.47},{"time":"2026-09-16T04:30:00.000Z","value":65.48},{"time":"2026-09-16T04:35:00.000Z","value":65.37},{"time":"2026-09-16T04:40:00.000Z","value":65.45},{"time":"2026-09-16T04:45:00.000Z","value":65.48},{"time":"2026-09-16T04:50:00.000Z","value":65.5},{"time":"2026-09-16T04:55:00.000Z","value":65.49},{"time":"2026-09-16T05:00:00.000Z","value":65.47},{"time":"2026-09-16T05:05:00.000Z","value":65.49},{"time":"2026-09-16T05:10:00.000Z","value":65.45},{"time":"2026-09-16T05:15:00.000Z","value":65.38},{"time":"2026-09-16T05:20:00.000Z","value":65.22},{"time":"2026-09-16T05:25:00.000Z","value":65.15},{"time":"2026-09-16T05:30:00.000Z","value":65.13},{"time":"2026-09-16T05:35:00.000Z","value":64.94},{"time":"2026-09-16T05:40:00.000Z","value":64.93},{"time":"2026-09-16T05:45:00.000Z","value":64.94},{"time":"2026-09-16T05:50:00.000Z","value":64.91},{"time":"2026-09-16T05:55:00.000Z","value":64.92},{"time":"2026-09-16T06:00:00.000Z","value":64.94},{"time":"2026-09-16T06:05:00.000Z","value":64.94},{"time":"2026-09-16T06:10:00.000Z","value":64.91},{"time":"2026-09-16T06:15:00.000Z","value":64.86},{"time":"2026-09-16T06:20:00.000Z","value":64.85},{"time":"2026-09-16T06:25:00.000Z","value":64.79},{"time":"2026-09-16T06:30:00.000Z","value":64.8},{"time":"2026-09-16T06:35:00.000Z","value":64.72},{"time":"2026-09-16T06:40:00.000Z","value":64.72},{"time":"2026-09-16T06:45:00.000Z","value":64.65},{"time":"2026-09-16T06:50:00.000Z","value":64.64},{"time":"2026-09-16T06:55:00.000Z","value":64.56},{"time":"2026-09-16T07:00:00.000Z","value":64.62},{"time":"2026-09-16T07:05:00.000Z","value":64.57},{"time":"2026-09-16T07:10:00.000Z","value":64.56},{"time":"2026-09-16T07:15:00.000Z","value":64.7},{"time":"2026-09-16T07:20:00.000Z","value":64.87},{"time":"2026-09-16T07:25:00.000Z","value":64.95},{"time":"2026-09-16T07:30:00.000Z","value":64.94},{"time":"2026-09-16T07:35:00.000Z","value":64.92},{"time":"2026-09-16T07:40:00.000Z","value":64.94},{"time":"2026-09-16T07:45:00.000Z","value":64.92},{"time":"2026-09-16T07:50:00.000Z","value":64.84},{"time":"2026-09-16T07:55:00.000Z","value":64.8},{"time":"2026-09-16T08:00:00.000Z","value":64.8},{"time":"2026-09-16T08:05:00.000Z","value":64.81},{"time":"2026-09-16T08:10:00.000Z","value":64.83},{"time":"2026-09-16T08:15:00.000Z","value":64.78},{"time":"2026-09-16T08:20:00.000Z","value":64.86},{"time":"2026-09-16T08:25:00.000Z","value":64.72},{"time":"2026-09-16T08:30:00.000Z","value":64.78},{"time":"2026-09-16T08:35:00.000Z","value":64.71},{"time":"2026-09-16T08:40:00.000Z","value":64.81},{"time":"2026-09-16T08:45:00.000Z","value":64.8},{"time":"2026-09-16T08:50:00.000Z","value":64.91},{"time":"2026-09-16T08:55:00.000Z","value":64.89},{"time":"2026-09-16T09:00:00.000Z","value":64.91},{"time":"2026-09-16T09:05:00.000Z","value":64.94},{"time":"2026-09-16T09:10:00.000Z","value":64.9},{"time":"2026-09-16T09:15:00.000Z","value":64.88},{"time":"2026-09-16T09:20:00.000Z","value":64.95},{"time":"2026-09-16T09:25:00.000Z","value":64.89},{"time":"2026-09-16T09:30:00.000Z","value":64.81},{"time":"2026-09-16T09:35:00.000Z","value":64.74},{"time":"2026-09-16T09:40:00.000Z","value":64.63},{"time":"2026-09-16T09:45:00.000Z","value":64.59},{"time":"2026-09-16T09:50:00.000Z","value":64.59},{"time":"2026-09-16T09:55:00.000Z","value":64.51},{"time":"2026-09-16T10:00:00.000Z","value":64.42},{"time":"2026-09-16T10:05:00.000Z","value":64.51},{"time":"2026-09-16T10:10:00.000Z","value":64.62},{"time":"2026-09-16T10:15:00.000Z","value":64.75},{"time":"2026-09-16T10:20:00.000Z","value":64.75},{"time":"2026-09-16T10:25:00.000Z","value":64.91},{"time":"2026-09-16T10:30:00.000Z","value":64.97},{"time":"2026-09-16T10:35:00.000Z","value":65.06},{"time":"2026-09-16T10:40:00.000Z","value":65.12},{"time":"2026-09-16T10:45:00.000Z","value":65.19},{"time":"2026-09-16T10:50:00.000Z","value":65.22},{"time":"2026-09-16T10:55:00.000Z","value":65.2},{"time":"2026-09-16T11:00:00.000Z","value":65.26},{"time":"2026-09-16T11:05:00.000Z","value":65.16},{"time":"2026-09-16T11:10:00.000Z","value":65.11},{"time":"2026-09-16T11:15:00.000Z","value":65.06},{"time":"2026-09-16T11:20:00.000Z","value":64.98},{"time":"2026-09-16T11:25:00.000Z","value":64.89},{"time":"2026-09-16T11:30:00.000Z","value":64.8},{"time":"2026-09-16T11:35:00.000Z","value":64.88},{"time":"2026-09-16T11:40:00.000Z","value":64.88},{"time":"2026-09-16T11:45:00.000Z","value":64.97},{"time":"2026-09-16T11:50:00.000Z","value":64.97},{"time":"2026-09-16T11:55:00.000Z","value":64.96},{"time":"2026-09-16T12:00:00.000Z","value":65.07},{"time":"2026-09-16T12:05:00.000Z","value":65.11},{"time":"2026-09-16T12:10:00.000Z","value":65.11},{"time":"2026-09-16T12:15:00.000Z","value":64.98},{"time":"2026-09-16T12:20:00.000Z","value":64.95},{"time":"2026-09-16T12:25:00.000Z","value":64.92},{"time":"2026-09-16T12:30:00.000Z","value":64.92},{"time":"2026-09-16T12:35:00.000Z","value":64.82},{"time":"2026-09-16T12:40:00.000Z","value":64.79},{"time":"2026-09-16T12:45:00.000Z","value":64.69},{"time":"2026-09-16T12:50:00.000Z","value":64.85},{"time":"2026-09-16T12:55:00.000Z","value":64.86},{"time":"2026-09-16T13:00:00.000Z","value":64.8},{"time":"2026-09-16T13:05:00.000Z","value":64.89},{"time":"2026-09-16T13:10:00.000Z","value":64.84},{"time":"2026-09-16T13:15:00.000Z","value":64.91},{"time":"2026-09-16T13:20:00.000Z","value":65.02},{"time":"2026-09-16T13:25:00.000Z","value":64.99},{"time":"2026-09-16T13:30:00.000Z","value":65.06},{"time":"2026-09-16T13:35:00.000Z","value":65.13},{"time":"2026-09-16T13:40:00.000Z","value":65.15},{"time":"2026-09-16T13:45:00.000Z","value":65.19},{"time":"2026-09-16T13:50:00.000Z","value":65.15},{"time":"2026-09-16T13:55:00.000Z","value":65},{"time":"2026-09-16T14:00:00.000Z","value":65.06},{"time":"2026-09-16T14:05:00.000Z","value":65.02},{"time":"2026-09-16T14:10:00.000Z","value":64.97},{"time":"2026-09-16T14:15:00.000Z","value":64.97},{"time":"2026-09-16T14:50:00.000Z","value":64.55},{"time":"2026-09-16T16:20:00.000Z","value":65.38},{"time":"2026-09-16T16:55:00.000Z","value":65.09},{"time":"2026-09-16T17:00:00.000Z","value":64.94},{"time":"2026-09-16T17:05:00.000Z","value":65.05},{"time":"2026-09-16T17:10:00.000Z","value":65.12},{"time":"2026-09-16T17:15:00.000Z","value":65.11},{"time":"2026-09-16T17:20:00.000Z","value":65.22},{"time":"2026-09-16T17:25:00.000Z","value":65.32},{"time":"2026-09-16T17:30:00.000Z","value":65.43},{"time":"2026-09-16T17:35:00.000Z","value":65.5},{"time":"2026-09-16T17:40:00.000Z","value":65.51},{"time":"2026-09-16T17:45:00.000Z","value":65.43},{"time":"2026-09-16T17:50:00.000Z","value":65.46},{"time":"2026-09-16T17:55:00.000Z","value":65.38},{"time":"2026-09-16T18:00:00.000Z","value":65.37},{"time":"2026-09-16T18:05:00.000Z","value":65.39},{"time":"2026-09-16T18:10:00.000Z","value":65.3},{"time":"2026-09-16T18:15:00.000Z","value":65.21},{"time":"2026-09-16T18:20:00.000Z","value":65.22},{"time":"2026-09-16T18:25:00.000Z","value":65.25},{"time":"2026-09-16T18:30:00.000Z","value":65.11},{"time":"2026-09-16T18:35:00.000Z","value":65.08},{"time":"2026-09-16T18:40:00.000Z","value":64.97},{"time":"2026-09-16T18:45:00.000Z","value":64.94},{"time":"2026-09-16T18:50:00.000Z","value":64.88},{"time":"2026-09-16T18:55:00.000Z","value":64.87},{"time":"2026-09-16T19:00:00.000Z","value":64.94},{"time":"2026-09-16T19:05:00.000Z","value":64.95},{"time":"2026-09-16T19:10:00.000Z","value":65.07},{"time":"2026-09-16T19:15:00.000Z","value":65.1},{"time":"2026-09-16T19:20:00.000Z","value":65.14},{"time":"2026-09-16T19:25:00.000Z","value":65.11},{"time":"2026-09-16T19:30:00.000Z","value":65.19},{"time":"2026-09-16T19:35:00.000Z","value":65.21},{"time":"2026-09-16T19:40:00.000Z","value":65.27},{"time":"2026-09-16T19:45:00.000Z","value":65.31},{"time":"2026-09-16T19:50:00.000Z","value":65.28},{"time":"2026-09-16T19:55:00.000Z","value":65.31},{"time":"2026-09-16T20:00:00.000Z","value":65.4},{"time":"2026-09-16T20:05:00.000Z","value":65.41},{"time":"2026-09-16T20:10:00.000Z","value":65.36},{"time":"2026-09-16T20:15:00.000Z","value":65.35},{"time":"2026-09-16T20:20:00.000Z","value":65.3},{"time":"2026-09-16T20:25:00.000Z","value":65.38},{"time":"2026-09-16T20:30:00.000Z","value":65.37},{"time":"2026-09-16T20:35:00.000Z","value":65.35},{"time":"2026-09-16T20:40:00.000Z","value":65.3},{"time":"2026-09-16T20:45:00.000Z","value":65.37},{"time":"2026-09-16T20:50:00.000Z","value":65.31},{"time":"2026-09-16T20:55:00.000Z","value":65.32},{"time":"2026-09-16T21:00:00.000Z","value":65.25},{"time":"2026-09-16T21:05:00.000Z","value":65.17},{"time":"2026-09-16T21:10:00.000Z","value":65.12},{"time":"2026-09-16T21:15:00.000Z","value":64.97},{"time":"2026-09-16T21:20:00.000Z","value":64.91},{"time":"2026-09-16T21:25:00.000Z","value":64.8},{"time":"2026-09-16T21:30:00.000Z","value":64.82},{"time":"2026-09-16T21:35:00.000Z","value":64.77},{"time":"2026-09-16T21:40:00.000Z","value":64.76},{"time":"2026-09-16T21:45:00.000Z","value":64.78},{"time":"2026-09-16T21:50:00.000Z","value":64.88},{"time":"2026-09-16T21:55:00.000Z","value":64.87},{"time":"2026-09-16T22:00:00.000Z","value":64.85},{"time":"2026-09-16T22:05:00.000Z","value":64.96},{"time":"2026-09-16T22:10:00.000Z","value":65},{"time":"2026-09-16T22:15:00.000Z","value":65},{"time":"2026-09-16T22:20:00.000Z","value":64.91},{"time":"2026-09-16T22:25:00.000Z","value":65.08}]},{"ticker":"SHIP","name":"Ratcliff Shipwrights","sector":"Transport","influence":"Boats, chest boats, bamboo rafts & water transport","price":85.44,"bid":85.43,"ask":85.53,"spread":0.1,"fairValue":85.49,"trades":14,"open":86.68,"previousClose":86.64,"change":-1.2,"changePercent":-1.39,"volume":96624,"high":86.84,"low":84.84,"history":[{"time":"2026-09-15T22:25:00.000Z","value":86.51},{"time":"2026-09-15T22:30:00.000Z","value":86.34},{"time":"2026-09-15T22:35:00.000Z","value":86.37},{"time":"2026-09-15T22:40:00.000Z","value":86.23},{"time":"2026-09-15T22:45:00.000Z","value":86.18},{"time":"2026-09-15T22:50:00.000Z","value":86.07},{"time":"2026-09-15T22:55:00.000Z","value":86.09},{"time":"2026-09-15T23:00:00.000Z","value":85.97},{"time":"2026-09-15T23:05:00.000Z","value":85.97},{"time":"2026-09-15T23:10:00.000Z","value":85.91},{"time":"2026-09-15T23:15:00.000Z","value":86.03},{"time":"2026-09-15T23:20:00.000Z","value":85.9},{"time":"2026-09-15T23:25:00.000Z","value":85.94},{"time":"2026-09-15T23:30:00.000Z","value":85.78},{"time":"2026-09-15T23:35:00.000Z","value":85.69},{"time":"2026-09-15T23:40:00.000Z","value":85.86},{"time":"2026-09-15T23:45:00.000Z","value":85.7},{"time":"2026-09-15T23:50:00.000Z","value":85.62},{"time":"2026-09-15T23:55:00.000Z","value":85.7},{"time":"2026-09-16T00:00:00.000Z","value":85.93},{"time":"2026-09-16T00:05:00.000Z","value":85.95},{"time":"2026-09-16T00:10:00.000Z","value":85.92},{"time":"2026-09-16T00:15:00.000Z","value":86},{"time":"2026-09-16T00:20:00.000Z","value":86.06},{"time":"2026-09-16T00:25:00.000Z","value":85.94},{"time":"2026-09-16T00:30:00.000Z","value":85.98},{"time":"2026-09-16T00:35:00.000Z","value":85.91},{"time":"2026-09-16T00:40:00.000Z","value":85.76},{"time":"2026-09-16T00:45:00.000Z","value":85.98},{"time":"2026-09-16T00:50:00.000Z","value":85.85},{"time":"2026-09-16T00:55:00.000Z","value":85.92},{"time":"2026-09-16T01:00:00.000Z","value":86.02},{"time":"2026-09-16T01:05:00.000Z","value":85.9},{"time":"2026-09-16T01:10:00.000Z","value":85.83},{"time":"2026-09-16T01:15:00.000Z","value":85.69},{"time":"2026-09-16T01:20:00.000Z","value":85.68},{"time":"2026-09-16T01:25:00.000Z","value":85.47},{"time":"2026-09-16T01:30:00.000Z","value":85.63},{"time":"2026-09-16T01:35:00.000Z","value":85.49},{"time":"2026-09-16T01:40:00.000Z","value":85.59},{"time":"2026-09-16T01:45:00.000Z","value":85.56},{"time":"2026-09-16T01:50:00.000Z","value":85.71},{"time":"2026-09-16T01:55:00.000Z","value":85.72},{"time":"2026-09-16T02:00:00.000Z","value":85.81},{"time":"2026-09-16T02:05:00.000Z","value":85.8},{"time":"2026-09-16T02:10:00.000Z","value":86.02},{"time":"2026-09-16T02:15:00.000Z","value":85.88},{"time":"2026-09-16T02:20:00.000Z","value":85.84},{"time":"2026-09-16T02:25:00.000Z","value":85.8},{"time":"2026-09-16T02:30:00.000Z","value":85.94},{"time":"2026-09-16T02:35:00.000Z","value":85.98},{"time":"2026-09-16T02:40:00.000Z","value":85.94},{"time":"2026-09-16T02:45:00.000Z","value":85.97},{"time":"2026-09-16T02:50:00.000Z","value":86.01},{"time":"2026-09-16T02:55:00.000Z","value":86.12},{"time":"2026-09-16T03:00:00.000Z","value":86.05},{"time":"2026-09-16T03:05:00.000Z","value":86.03},{"time":"2026-09-16T03:10:00.000Z","value":86.19},{"time":"2026-09-16T03:15:00.000Z","value":86.41},{"time":"2026-09-16T03:20:00.000Z","value":86.27},{"time":"2026-09-16T03:25:00.000Z","value":86.57},{"time":"2026-09-16T03:30:00.000Z","value":86.77},{"time":"2026-09-16T03:35:00.000Z","value":86.64},{"time":"2026-09-16T03:40:00.000Z","value":86.56},{"time":"2026-09-16T03:45:00.000Z","value":86.44},{"time":"2026-09-16T03:50:00.000Z","value":86.56},{"time":"2026-09-16T03:55:00.000Z","value":86.64},{"time":"2026-09-16T04:00:00.000Z","value":86.68},{"time":"2026-09-16T04:05:00.000Z","value":86.73},{"time":"2026-09-16T04:10:00.000Z","value":86.63},{"time":"2026-09-16T04:15:00.000Z","value":86.67},{"time":"2026-09-16T04:20:00.000Z","value":86.69},{"time":"2026-09-16T04:25:00.000Z","value":86.62},{"time":"2026-09-16T04:30:00.000Z","value":86.55},{"time":"2026-09-16T04:35:00.000Z","value":86.48},{"time":"2026-09-16T04:40:00.000Z","value":86.5},{"time":"2026-09-16T04:45:00.000Z","value":86.4},{"time":"2026-09-16T04:50:00.000Z","value":86.35},{"time":"2026-09-16T04:55:00.000Z","value":86.28},{"time":"2026-09-16T05:00:00.000Z","value":86.14},{"time":"2026-09-16T05:05:00.000Z","value":86.14},{"time":"2026-09-16T05:10:00.000Z","value":86.11},{"time":"2026-09-16T05:15:00.000Z","value":86.14},{"time":"2026-09-16T05:20:00.000Z","value":86.26},{"time":"2026-09-16T05:25:00.000Z","value":86.13},{"time":"2026-09-16T05:30:00.000Z","value":85.98},{"time":"2026-09-16T05:35:00.000Z","value":85.91},{"time":"2026-09-16T05:40:00.000Z","value":85.98},{"time":"2026-09-16T05:45:00.000Z","value":85.97},{"time":"2026-09-16T05:50:00.000Z","value":85.96},{"time":"2026-09-16T05:55:00.000Z","value":85.95},{"time":"2026-09-16T06:00:00.000Z","value":85.88},{"time":"2026-09-16T06:05:00.000Z","value":85.84},{"time":"2026-09-16T06:10:00.000Z","value":85.75},{"time":"2026-09-16T06:15:00.000Z","value":85.69},{"time":"2026-09-16T06:20:00.000Z","value":85.65},{"time":"2026-09-16T06:25:00.000Z","value":85.63},{"time":"2026-09-16T06:30:00.000Z","value":85.65},{"time":"2026-09-16T06:35:00.000Z","value":85.66},{"time":"2026-09-16T06:40:00.000Z","value":85.78},{"time":"2026-09-16T06:45:00.000Z","value":85.66},{"time":"2026-09-16T06:50:00.000Z","value":85.49},{"time":"2026-09-16T06:55:00.000Z","value":85.4},{"time":"2026-09-16T07:00:00.000Z","value":85.47},{"time":"2026-09-16T07:05:00.000Z","value":85.63},{"time":"2026-09-16T07:10:00.000Z","value":85.71},{"time":"2026-09-16T07:15:00.000Z","value":85.66},{"time":"2026-09-16T07:20:00.000Z","value":85.78},{"time":"2026-09-16T07:25:00.000Z","value":85.89},{"time":"2026-09-16T07:30:00.000Z","value":86.02},{"time":"2026-09-16T07:35:00.000Z","value":85.91},{"time":"2026-09-16T07:40:00.000Z","value":85.94},{"time":"2026-09-16T07:45:00.000Z","value":85.94},{"time":"2026-09-16T07:50:00.000Z","value":85.9},{"time":"2026-09-16T07:55:00.000Z","value":85.78},{"time":"2026-09-16T08:00:00.000Z","value":85.83},{"time":"2026-09-16T08:05:00.000Z","value":85.85},{"time":"2026-09-16T08:10:00.000Z","value":85.81},{"time":"2026-09-16T08:15:00.000Z","value":85.81},{"time":"2026-09-16T08:20:00.000Z","value":85.72},{"time":"2026-09-16T08:25:00.000Z","value":85.68},{"time":"2026-09-16T08:30:00.000Z","value":85.66},{"time":"2026-09-16T08:35:00.000Z","value":85.66},{"time":"2026-09-16T08:40:00.000Z","value":85.62},{"time":"2026-09-16T08:45:00.000Z","value":85.66},{"time":"2026-09-16T08:50:00.000Z","value":85.56},{"time":"2026-09-16T08:55:00.000Z","value":85.58},{"time":"2026-09-16T09:00:00.000Z","value":85.63},{"time":"2026-09-16T09:05:00.000Z","value":85.69},{"time":"2026-09-16T09:10:00.000Z","value":85.58},{"time":"2026-09-16T09:15:00.000Z","value":85.49},{"time":"2026-09-16T09:20:00.000Z","value":85.36},{"time":"2026-09-16T09:25:00.000Z","value":85.35},{"time":"2026-09-16T09:30:00.000Z","value":85.3},{"time":"2026-09-16T09:35:00.000Z","value":85.41},{"time":"2026-09-16T09:40:00.000Z","value":85.22},{"time":"2026-09-16T09:45:00.000Z","value":85.11},{"time":"2026-09-16T09:50:00.000Z","value":85.06},{"time":"2026-09-16T09:55:00.000Z","value":84.93},{"time":"2026-09-16T10:00:00.000Z","value":84.84},{"time":"2026-09-16T10:05:00.000Z","value":85.08},{"time":"2026-09-16T10:10:00.000Z","value":85.09},{"time":"2026-09-16T10:15:00.000Z","value":85.16},{"time":"2026-09-16T10:20:00.000Z","value":85.47},{"time":"2026-09-16T10:25:00.000Z","value":85.41},{"time":"2026-09-16T10:30:00.000Z","value":85.53},{"time":"2026-09-16T10:35:00.000Z","value":85.47},{"time":"2026-09-16T10:40:00.000Z","value":85.57},{"time":"2026-09-16T10:45:00.000Z","value":85.7},{"time":"2026-09-16T10:50:00.000Z","value":85.67},{"time":"2026-09-16T10:55:00.000Z","value":85.85},{"time":"2026-09-16T11:00:00.000Z","value":85.8},{"time":"2026-09-16T11:05:00.000Z","value":85.83},{"time":"2026-09-16T11:10:00.000Z","value":85.76},{"time":"2026-09-16T11:15:00.000Z","value":85.77},{"time":"2026-09-16T11:20:00.000Z","value":85.67},{"time":"2026-09-16T11:25:00.000Z","value":85.62},{"time":"2026-09-16T11:30:00.000Z","value":85.6},{"time":"2026-09-16T11:35:00.000Z","value":85.77},{"time":"2026-09-16T11:40:00.000Z","value":85.69},{"time":"2026-09-16T11:45:00.000Z","value":85.58},{"time":"2026-09-16T11:50:00.000Z","value":85.57},{"time":"2026-09-16T11:55:00.000Z","value":85.62},{"time":"2026-09-16T12:00:00.000Z","value":85.62},{"time":"2026-09-16T12:05:00.000Z","value":85.43},{"time":"2026-09-16T12:10:00.000Z","value":85.33},{"time":"2026-09-16T12:15:00.000Z","value":85.15},{"time":"2026-09-16T12:20:00.000Z","value":85.2},{"time":"2026-09-16T12:25:00.000Z","value":85.27},{"time":"2026-09-16T12:30:00.000Z","value":85.31},{"time":"2026-09-16T12:35:00.000Z","value":85.35},{"time":"2026-09-16T12:40:00.000Z","value":85.42},{"time":"2026-09-16T12:45:00.000Z","value":85.41},{"time":"2026-09-16T12:50:00.000Z","value":85.37},{"time":"2026-09-16T12:55:00.000Z","value":85.42},{"time":"2026-09-16T13:00:00.000Z","value":85.55},{"time":"2026-09-16T13:05:00.000Z","value":85.64},{"time":"2026-09-16T13:10:00.000Z","value":85.75},{"time":"2026-09-16T13:15:00.000Z","value":85.89},{"time":"2026-09-16T13:20:00.000Z","value":86.03},{"time":"2026-09-16T13:25:00.000Z","value":85.9},{"time":"2026-09-16T13:30:00.000Z","value":85.93},{"time":"2026-09-16T13:35:00.000Z","value":85.78},{"time":"2026-09-16T13:40:00.000Z","value":86.08},{"time":"2026-09-16T13:45:00.000Z","value":86.06},{"time":"2026-09-16T13:50:00.000Z","value":86.11},{"time":"2026-09-16T13:55:00.000Z","value":86.16},{"time":"2026-09-16T14:00:00.000Z","value":86.16},{"time":"2026-09-16T14:05:00.000Z","value":86.04},{"time":"2026-09-16T14:10:00.000Z","value":86.12},{"time":"2026-09-16T14:15:00.000Z","value":86.03},{"time":"2026-09-16T14:50:00.000Z","value":85.93},{"time":"2026-09-16T16:20:00.000Z","value":86.35},{"time":"2026-09-16T16:55:00.000Z","value":86.37},{"time":"2026-09-16T17:00:00.000Z","value":86.08},{"time":"2026-09-16T17:05:00.000Z","value":85.84},{"time":"2026-09-16T17:10:00.000Z","value":85.84},{"time":"2026-09-16T17:15:00.000Z","value":85.83},{"time":"2026-09-16T17:20:00.000Z","value":86.06},{"time":"2026-09-16T17:25:00.000Z","value":86.16},{"time":"2026-09-16T17:30:00.000Z","value":86.13},{"time":"2026-09-16T17:35:00.000Z","value":86.13},{"time":"2026-09-16T17:40:00.000Z","value":86.35},{"time":"2026-09-16T17:45:00.000Z","value":86.35},{"time":"2026-09-16T17:50:00.000Z","value":86.32},{"time":"2026-09-16T17:55:00.000Z","value":86.34},{"time":"2026-09-16T18:00:00.000Z","value":86.23},{"time":"2026-09-16T18:05:00.000Z","value":86.24},{"time":"2026-09-16T18:10:00.000Z","value":86.19},{"time":"2026-09-16T18:15:00.000Z","value":86.46},{"time":"2026-09-16T18:20:00.000Z","value":86.38},{"time":"2026-09-16T18:25:00.000Z","value":86.36},{"time":"2026-09-16T18:30:00.000Z","value":86.57},{"time":"2026-09-16T18:35:00.000Z","value":86.47},{"time":"2026-09-16T18:40:00.000Z","value":86.53},{"time":"2026-09-16T18:45:00.000Z","value":86.58},{"time":"2026-09-16T18:50:00.000Z","value":86.56},{"time":"2026-09-16T18:55:00.000Z","value":86.4},{"time":"2026-09-16T19:00:00.000Z","value":86.3},{"time":"2026-09-16T19:05:00.000Z","value":86.34},{"time":"2026-09-16T19:10:00.000Z","value":86.34},{"time":"2026-09-16T19:15:00.000Z","value":86.25},{"time":"2026-09-16T19:20:00.000Z","value":86.25},{"time":"2026-09-16T19:25:00.000Z","value":86.22},{"time":"2026-09-16T19:30:00.000Z","value":86.17},{"time":"2026-09-16T19:35:00.000Z","value":85.96},{"time":"2026-09-16T19:40:00.000Z","value":86},{"time":"2026-09-16T19:45:00.000Z","value":85.9},{"time":"2026-09-16T19:50:00.000Z","value":85.76},{"time":"2026-09-16T19:55:00.000Z","value":85.74},{"time":"2026-09-16T20:00:00.000Z","value":85.78},{"time":"2026-09-16T20:05:00.000Z","value":85.75},{"time":"2026-09-16T20:10:00.000Z","value":85.99},{"time":"2026-09-16T20:15:00.000Z","value":86.01},{"time":"2026-09-16T20:20:00.000Z","value":86.17},{"time":"2026-09-16T20:25:00.000Z","value":86.31},{"time":"2026-09-16T20:30:00.000Z","value":86.23},{"time":"2026-09-16T20:35:00.000Z","value":86.06},{"time":"2026-09-16T20:40:00.000Z","value":86.08},{"time":"2026-09-16T20:45:00.000Z","value":85.94},{"time":"2026-09-16T20:50:00.000Z","value":86.07},{"time":"2026-09-16T20:55:00.000Z","value":86.08},{"time":"2026-09-16T21:00:00.000Z","value":86.06},{"time":"2026-09-16T21:05:00.000Z","value":85.98},{"time":"2026-09-16T21:10:00.000Z","value":85.96},{"time":"2026-09-16T21:15:00.000Z","value":85.94},{"time":"2026-09-16T21:20:00.000Z","value":85.69},{"time":"2026-09-16T21:25:00.000Z","value":85.58},{"time":"2026-09-16T21:30:00.000Z","value":85.43},{"time":"2026-09-16T21:35:00.000Z","value":85.32},{"time":"2026-09-16T21:40:00.000Z","value":85.33},{"time":"2026-09-16T21:45:00.000Z","value":85.38},{"time":"2026-09-16T21:50:00.000Z","value":85.13},{"time":"2026-09-16T21:55:00.000Z","value":85.1},{"time":"2026-09-16T22:00:00.000Z","value":85.18},{"time":"2026-09-16T22:05:00.000Z","value":85.18},{"time":"2026-09-16T22:10:00.000Z","value":85.16},{"time":"2026-09-16T22:15:00.000Z","value":85.11},{"time":"2026-09-16T22:20:00.000Z","value":85.43},{"time":"2026-09-16T22:25:00.000Z","value":85.44}]},{"ticker":"SKIN","name":"St Mary Axe Skinners","sector":"Peltry","influence":"Furs, hides & leather","price":90.92,"bid":90.91,"ask":91.19,"spread":0.28,"fairValue":91.03,"trades":13,"open":91.13,"previousClose":90.98,"change":-0.06,"changePercent":-0.07,"volume":133335,"high":92.26,"low":89.91,"history":[{"time":"2026-09-15T22:25:00.000Z","value":91.02},{"time":"2026-09-15T22:30:00.000Z","value":91.22},{"time":"2026-09-15T22:35:00.000Z","value":90.93},{"time":"2026-09-15T22:40:00.000Z","value":91},{"time":"2026-09-15T22:45:00.000Z","value":91.03},{"time":"2026-09-15T22:50:00.000Z","value":90.97},{"time":"2026-09-15T22:55:00.000Z","value":91.06},{"time":"2026-09-15T23:00:00.000Z","value":91.23},{"time":"2026-09-15T23:05:00.000Z","value":91.11},{"time":"2026-09-15T23:10:00.000Z","value":91.19},{"time":"2026-09-15T23:15:00.000Z","value":91.28},{"time":"2026-09-15T23:20:00.000Z","value":91.07},{"time":"2026-09-15T23:25:00.000Z","value":91.07},{"time":"2026-09-15T23:30:00.000Z","value":91.09},{"time":"2026-09-15T23:35:00.000Z","value":91.03},{"time":"2026-09-15T23:40:00.000Z","value":91},{"time":"2026-09-15T23:45:00.000Z","value":91.25},{"time":"2026-09-15T23:50:00.000Z","value":91.5},{"time":"2026-09-15T23:55:00.000Z","value":91.5},{"time":"2026-09-16T00:00:00.000Z","value":91.28},{"time":"2026-09-16T00:05:00.000Z","value":91.13},{"time":"2026-09-16T00:10:00.000Z","value":91},{"time":"2026-09-16T00:15:00.000Z","value":91.13},{"time":"2026-09-16T00:20:00.000Z","value":91.06},{"time":"2026-09-16T00:25:00.000Z","value":91.07},{"time":"2026-09-16T00:30:00.000Z","value":91.31},{"time":"2026-09-16T00:35:00.000Z","value":91.54},{"time":"2026-09-16T00:40:00.000Z","value":91.85},{"time":"2026-09-16T00:45:00.000Z","value":91.78},{"time":"2026-09-16T00:50:00.000Z","value":91.94},{"time":"2026-09-16T00:55:00.000Z","value":91.83},{"time":"2026-09-16T01:00:00.000Z","value":91.69},{"time":"2026-09-16T01:05:00.000Z","value":91.75},{"time":"2026-09-16T01:10:00.000Z","value":91.44},{"time":"2026-09-16T01:15:00.000Z","value":91.58},{"time":"2026-09-16T01:20:00.000Z","value":91.44},{"time":"2026-09-16T01:25:00.000Z","value":91.32},{"time":"2026-09-16T01:30:00.000Z","value":91.19},{"time":"2026-09-16T01:35:00.000Z","value":91.05},{"time":"2026-09-16T01:40:00.000Z","value":91},{"time":"2026-09-16T01:45:00.000Z","value":90.94},{"time":"2026-09-16T01:50:00.000Z","value":90.91},{"time":"2026-09-16T01:55:00.000Z","value":90.97},{"time":"2026-09-16T02:00:00.000Z","value":90.86},{"time":"2026-09-16T02:05:00.000Z","value":90.84},{"time":"2026-09-16T02:10:00.000Z","value":90.97},{"time":"2026-09-16T02:15:00.000Z","value":91.09},{"time":"2026-09-16T02:20:00.000Z","value":91.08},{"time":"2026-09-16T02:25:00.000Z","value":91.31},{"time":"2026-09-16T02:30:00.000Z","value":91.11},{"time":"2026-09-16T02:35:00.000Z","value":91.24},{"time":"2026-09-16T02:40:00.000Z","value":91.11},{"time":"2026-09-16T02:45:00.000Z","value":91.07},{"time":"2026-09-16T02:50:00.000Z","value":90.72},{"time":"2026-09-16T02:55:00.000Z","value":90.66},{"time":"2026-09-16T03:00:00.000Z","value":90.63},{"time":"2026-09-16T03:05:00.000Z","value":90.8},{"time":"2026-09-16T03:10:00.000Z","value":90.75},{"time":"2026-09-16T03:15:00.000Z","value":91.03},{"time":"2026-09-16T03:20:00.000Z","value":91.2},{"time":"2026-09-16T03:25:00.000Z","value":91.12},{"time":"2026-09-16T03:30:00.000Z","value":91.18},{"time":"2026-09-16T03:35:00.000Z","value":91.06},{"time":"2026-09-16T03:40:00.000Z","value":90.95},{"time":"2026-09-16T03:45:00.000Z","value":90.86},{"time":"2026-09-16T03:50:00.000Z","value":90.83},{"time":"2026-09-16T03:55:00.000Z","value":90.98},{"time":"2026-09-16T04:00:00.000Z","value":91.13},{"time":"2026-09-16T04:05:00.000Z","value":91.26},{"time":"2026-09-16T04:10:00.000Z","value":91.15},{"time":"2026-09-16T04:15:00.000Z","value":90.86},{"time":"2026-09-16T04:20:00.000Z","value":90.97},{"time":"2026-09-16T04:25:00.000Z","value":91.3},{"time":"2026-09-16T04:30:00.000Z","value":91.22},{"time":"2026-09-16T04:35:00.000Z","value":91.02},{"time":"2026-09-16T04:40:00.000Z","value":90.98},{"time":"2026-09-16T04:45:00.000Z","value":91.11},{"time":"2026-09-16T04:50:00.000Z","value":91.25},{"time":"2026-09-16T04:55:00.000Z","value":91.51},{"time":"2026-09-16T05:00:00.000Z","value":91.55},{"time":"2026-09-16T05:05:00.000Z","value":91.36},{"time":"2026-09-16T05:10:00.000Z","value":91.22},{"time":"2026-09-16T05:15:00.000Z","value":90.91},{"time":"2026-09-16T05:20:00.000Z","value":90.93},{"time":"2026-09-16T05:25:00.000Z","value":91},{"time":"2026-09-16T05:30:00.000Z","value":90.91},{"time":"2026-09-16T05:35:00.000Z","value":91},{"time":"2026-09-16T05:40:00.000Z","value":90.97},{"time":"2026-09-16T05:45:00.000Z","value":91.06},{"time":"2026-09-16T05:50:00.000Z","value":90.85},{"time":"2026-09-16T05:55:00.000Z","value":90.94},{"time":"2026-09-16T06:00:00.000Z","value":91.06},{"time":"2026-09-16T06:05:00.000Z","value":91.16},{"time":"2026-09-16T06:10:00.000Z","value":91.11},{"time":"2026-09-16T06:15:00.000Z","value":91.15},{"time":"2026-09-16T06:20:00.000Z","value":90.81},{"time":"2026-09-16T06:25:00.000Z","value":90.69},{"time":"2026-09-16T06:30:00.000Z","value":90.57},{"time":"2026-09-16T06:35:00.000Z","value":90.6},{"time":"2026-09-16T06:40:00.000Z","value":90.65},{"time":"2026-09-16T06:45:00.000Z","value":90.48},{"time":"2026-09-16T06:50:00.000Z","value":90.48},{"time":"2026-09-16T06:55:00.000Z","value":90.53},{"time":"2026-09-16T07:00:00.000Z","value":90.45},{"time":"2026-09-16T07:05:00.000Z","value":90.55},{"time":"2026-09-16T07:10:00.000Z","value":90.42},{"time":"2026-09-16T07:15:00.000Z","value":90.25},{"time":"2026-09-16T07:20:00.000Z","value":90.22},{"time":"2026-09-16T07:25:00.000Z","value":90.34},{"time":"2026-09-16T07:30:00.000Z","value":90.06},{"time":"2026-09-16T07:35:00.000Z","value":90.27},{"time":"2026-09-16T07:40:00.000Z","value":90.34},{"time":"2026-09-16T07:45:00.000Z","value":90.37},{"time":"2026-09-16T07:50:00.000Z","value":90.48},{"time":"2026-09-16T07:55:00.000Z","value":90.48},{"time":"2026-09-16T08:00:00.000Z","value":90.52},{"time":"2026-09-16T08:05:00.000Z","value":90.5},{"time":"2026-09-16T08:10:00.000Z","value":90.72},{"time":"2026-09-16T08:15:00.000Z","value":90.47},{"time":"2026-09-16T08:20:00.000Z","value":90.4},{"time":"2026-09-16T08:25:00.000Z","value":90.54},{"time":"2026-09-16T08:30:00.000Z","value":90.44},{"time":"2026-09-16T08:35:00.000Z","value":90.36},{"time":"2026-09-16T08:40:00.000Z","value":90.22},{"time":"2026-09-16T08:45:00.000Z","value":90.22},{"time":"2026-09-16T08:50:00.000Z","value":90.09},{"time":"2026-09-16T08:55:00.000Z","value":89.98},{"time":"2026-09-16T09:00:00.000Z","value":89.98},{"time":"2026-09-16T09:05:00.000Z","value":90.14},{"time":"2026-09-16T09:10:00.000Z","value":90.22},{"time":"2026-09-16T09:15:00.000Z","value":90.41},{"time":"2026-09-16T09:20:00.000Z","value":90.62},{"time":"2026-09-16T09:25:00.000Z","value":90.47},{"time":"2026-09-16T09:30:00.000Z","value":90.78},{"time":"2026-09-16T09:35:00.000Z","value":90.56},{"time":"2026-09-16T09:40:00.000Z","value":90.64},{"time":"2026-09-16T09:45:00.000Z","value":90.45},{"time":"2026-09-16T09:50:00.000Z","value":90.73},{"time":"2026-09-16T09:55:00.000Z","value":90.52},{"time":"2026-09-16T10:00:00.000Z","value":90.69},{"time":"2026-09-16T10:05:00.000Z","value":90.81},{"time":"2026-09-16T10:10:00.000Z","value":90.92},{"time":"2026-09-16T10:15:00.000Z","value":90.77},{"time":"2026-09-16T10:20:00.000Z","value":90.84},{"time":"2026-09-16T10:25:00.000Z","value":90.64},{"time":"2026-09-16T10:30:00.000Z","value":90.64},{"time":"2026-09-16T10:35:00.000Z","value":90.59},{"time":"2026-09-16T10:40:00.000Z","value":90.63},{"time":"2026-09-16T10:45:00.000Z","value":90.54},{"time":"2026-09-16T10:50:00.000Z","value":90.61},{"time":"2026-09-16T10:55:00.000Z","value":90.62},{"time":"2026-09-16T11:00:00.000Z","value":90.54},{"time":"2026-09-16T11:05:00.000Z","value":90.22},{"time":"2026-09-16T11:10:00.000Z","value":90.53},{"time":"2026-09-16T11:15:00.000Z","value":90.66},{"time":"2026-09-16T11:20:00.000Z","value":90.84},{"time":"2026-09-16T11:25:00.000Z","value":90.57},{"time":"2026-09-16T11:30:00.000Z","value":90.68},{"time":"2026-09-16T11:35:00.000Z","value":90.8},{"time":"2026-09-16T11:40:00.000Z","value":90.74},{"time":"2026-09-16T11:45:00.000Z","value":90.66},{"time":"2026-09-16T11:50:00.000Z","value":90.72},{"time":"2026-09-16T11:55:00.000Z","value":90.75},{"time":"2026-09-16T12:00:00.000Z","value":90.53},{"time":"2026-09-16T12:05:00.000Z","value":90.54},{"time":"2026-09-16T12:10:00.000Z","value":90.44},{"time":"2026-09-16T12:15:00.000Z","value":90.5},{"time":"2026-09-16T12:20:00.000Z","value":90.39},{"time":"2026-09-16T12:25:00.000Z","value":90.31},{"time":"2026-09-16T12:30:00.000Z","value":90.5},{"time":"2026-09-16T12:35:00.000Z","value":90.39},{"time":"2026-09-16T12:40:00.000Z","value":90.19},{"time":"2026-09-16T12:45:00.000Z","value":90.18},{"time":"2026-09-16T12:50:00.000Z","value":90.35},{"time":"2026-09-16T12:55:00.000Z","value":90.12},{"time":"2026-09-16T13:00:00.000Z","value":90.19},{"time":"2026-09-16T13:05:00.000Z","value":90.34},{"time":"2026-09-16T13:10:00.000Z","value":90.5},{"time":"2026-09-16T13:15:00.000Z","value":90.32},{"time":"2026-09-16T13:20:00.000Z","value":90.25},{"time":"2026-09-16T13:25:00.000Z","value":90.34},{"time":"2026-09-16T13:30:00.000Z","value":90.31},{"time":"2026-09-16T13:35:00.000Z","value":90.17},{"time":"2026-09-16T13:40:00.000Z","value":90.23},{"time":"2026-09-16T13:45:00.000Z","value":90.31},{"time":"2026-09-16T13:50:00.000Z","value":90.25},{"time":"2026-09-16T13:55:00.000Z","value":90.34},{"time":"2026-09-16T14:00:00.000Z","value":90.44},{"time":"2026-09-16T14:05:00.000Z","value":90.28},{"time":"2026-09-16T14:10:00.000Z","value":90.06},{"time":"2026-09-16T14:15:00.000Z","value":90.13},{"time":"2026-09-16T14:50:00.000Z","value":90.79},{"time":"2026-09-16T16:20:00.000Z","value":90.73},{"time":"2026-09-16T16:55:00.000Z","value":90.66},{"time":"2026-09-16T17:00:00.000Z","value":90.96},{"time":"2026-09-16T17:05:00.000Z","value":90.81},{"time":"2026-09-16T17:10:00.000Z","value":91.12},{"time":"2026-09-16T17:15:00.000Z","value":91.52},{"time":"2026-09-16T17:20:00.000Z","value":91.62},{"time":"2026-09-16T17:25:00.000Z","value":91.83},{"time":"2026-09-16T17:30:00.000Z","value":91.78},{"time":"2026-09-16T17:35:00.000Z","value":91.8},{"time":"2026-09-16T17:40:00.000Z","value":91.84},{"time":"2026-09-16T17:45:00.000Z","value":91.63},{"time":"2026-09-16T17:50:00.000Z","value":91.56},{"time":"2026-09-16T17:55:00.000Z","value":91.64},{"time":"2026-09-16T18:00:00.000Z","value":91.63},{"time":"2026-09-16T18:05:00.000Z","value":91.43},{"time":"2026-09-16T18:10:00.000Z","value":91.31},{"time":"2026-09-16T18:15:00.000Z","value":91.58},{"time":"2026-09-16T18:20:00.000Z","value":91.83},{"time":"2026-09-16T18:25:00.000Z","value":91.88},{"time":"2026-09-16T18:30:00.000Z","value":91.78},{"time":"2026-09-16T18:35:00.000Z","value":91.81},{"time":"2026-09-16T18:40:00.000Z","value":91.88},{"time":"2026-09-16T18:45:00.000Z","value":91.91},{"time":"2026-09-16T18:50:00.000Z","value":91.84},{"time":"2026-09-16T18:55:00.000Z","value":91.93},{"time":"2026-09-16T19:00:00.000Z","value":91.98},{"time":"2026-09-16T19:05:00.000Z","value":92.08},{"time":"2026-09-16T19:10:00.000Z","value":91.82},{"time":"2026-09-16T19:15:00.000Z","value":91.95},{"time":"2026-09-16T19:20:00.000Z","value":91.97},{"time":"2026-09-16T19:25:00.000Z","value":92},{"time":"2026-09-16T19:30:00.000Z","value":91.78},{"time":"2026-09-16T19:35:00.000Z","value":91.61},{"time":"2026-09-16T19:40:00.000Z","value":91.79},{"time":"2026-09-16T19:45:00.000Z","value":91.69},{"time":"2026-09-16T19:50:00.000Z","value":91.59},{"time":"2026-09-16T19:55:00.000Z","value":91.51},{"time":"2026-09-16T20:00:00.000Z","value":91.53},{"time":"2026-09-16T20:05:00.000Z","value":91.4},{"time":"2026-09-16T20:10:00.000Z","value":91.31},{"time":"2026-09-16T20:15:00.000Z","value":91.3},{"time":"2026-09-16T20:20:00.000Z","value":91.26},{"time":"2026-09-16T20:25:00.000Z","value":91.32},{"time":"2026-09-16T20:30:00.000Z","value":91.2},{"time":"2026-09-16T20:35:00.000Z","value":91.19},{"time":"2026-09-16T20:40:00.000Z","value":91.31},{"time":"2026-09-16T20:45:00.000Z","value":91.4},{"time":"2026-09-16T20:50:00.000Z","value":91.42},{"time":"2026-09-16T20:55:00.000Z","value":91.28},{"time":"2026-09-16T21:00:00.000Z","value":91.5},{"time":"2026-09-16T21:05:00.000Z","value":91.54},{"time":"2026-09-16T21:10:00.000Z","value":91.27},{"time":"2026-09-16T21:15:00.000Z","value":91.38},{"time":"2026-09-16T21:20:00.000Z","value":91.45},{"time":"2026-09-16T21:25:00.000Z","value":91.23},{"time":"2026-09-16T21:30:00.000Z","value":91.34},{"time":"2026-09-16T21:35:00.000Z","value":91.52},{"time":"2026-09-16T21:40:00.000Z","value":91.35},{"time":"2026-09-16T21:45:00.000Z","value":91.38},{"time":"2026-09-16T21:50:00.000Z","value":91.35},{"time":"2026-09-16T21:55:00.000Z","value":91.09},{"time":"2026-09-16T22:00:00.000Z","value":91.24},{"time":"2026-09-16T22:05:00.000Z","value":91.15},{"time":"2026-09-16T22:10:00.000Z","value":91.22},{"time":"2026-09-16T22:15:00.000Z","value":91.04},{"time":"2026-09-16T22:20:00.000Z","value":91.16},{"time":"2026-09-16T22:25:00.000Z","value":90.92}]},{"ticker":"STPL","name":"Browne of Calais Staple","sector":"Staple Trade","influence":"Wool, skins, lead & tin","price":84.59,"bid":84.58,"ask":84.62,"spread":0.04,"fairValue":84.5,"trades":16,"open":84.45,"previousClose":84.44,"change":0.15,"changePercent":0.18,"volume":140039,"high":85.59,"low":83.53,"history":[{"time":"2026-09-15T22:25:00.000Z","value":84.59},{"time":"2026-09-15T22:30:00.000Z","value":84.56},{"time":"2026-09-15T22:35:00.000Z","value":84.38},{"time":"2026-09-15T22:40:00.000Z","value":84.34},{"time":"2026-09-15T22:45:00.000Z","value":84.22},{"time":"2026-09-15T22:50:00.000Z","value":84.29},{"time":"2026-09-15T22:55:00.000Z","value":84.41},{"time":"2026-09-15T23:00:00.000Z","value":84.36},{"time":"2026-09-15T23:05:00.000Z","value":84.5},{"time":"2026-09-15T23:10:00.000Z","value":84.32},{"time":"2026-09-15T23:15:00.000Z","value":84.21},{"time":"2026-09-15T23:20:00.000Z","value":83.97},{"time":"2026-09-15T23:25:00.000Z","value":83.85},{"time":"2026-09-15T23:30:00.000Z","value":83.78},{"time":"2026-09-15T23:35:00.000Z","value":83.98},{"time":"2026-09-15T23:40:00.000Z","value":84.02},{"time":"2026-09-15T23:45:00.000Z","value":84},{"time":"2026-09-15T23:50:00.000Z","value":83.95},{"time":"2026-09-15T23:55:00.000Z","value":83.84},{"time":"2026-09-16T00:00:00.000Z","value":83.7},{"time":"2026-09-16T00:05:00.000Z","value":83.67},{"time":"2026-09-16T00:10:00.000Z","value":83.82},{"time":"2026-09-16T00:15:00.000Z","value":83.86},{"time":"2026-09-16T00:20:00.000Z","value":84.06},{"time":"2026-09-16T00:25:00.000Z","value":84.19},{"time":"2026-09-16T00:30:00.000Z","value":84.21},{"time":"2026-09-16T00:35:00.000Z","value":84.28},{"time":"2026-09-16T00:40:00.000Z","value":84.28},{"time":"2026-09-16T00:45:00.000Z","value":84.32},{"time":"2026-09-16T00:50:00.000Z","value":84.28},{"time":"2026-09-16T00:55:00.000Z","value":84},{"time":"2026-09-16T01:00:00.000Z","value":84.32},{"time":"2026-09-16T01:05:00.000Z","value":84.3},{"time":"2026-09-16T01:10:00.000Z","value":84.17},{"time":"2026-09-16T01:15:00.000Z","value":84.27},{"time":"2026-09-16T01:20:00.000Z","value":84.35},{"time":"2026-09-16T01:25:00.000Z","value":84.53},{"time":"2026-09-16T01:30:00.000Z","value":84.63},{"time":"2026-09-16T01:35:00.000Z","value":84.47},{"time":"2026-09-16T01:40:00.000Z","value":84.31},{"time":"2026-09-16T01:45:00.000Z","value":84.25},{"time":"2026-09-16T01:50:00.000Z","value":84.23},{"time":"2026-09-16T01:55:00.000Z","value":84.21},{"time":"2026-09-16T02:00:00.000Z","value":84.16},{"time":"2026-09-16T02:05:00.000Z","value":84.14},{"time":"2026-09-16T02:10:00.000Z","value":84.13},{"time":"2026-09-16T02:15:00.000Z","value":84.24},{"time":"2026-09-16T02:20:00.000Z","value":84.32},{"time":"2026-09-16T02:25:00.000Z","value":84.22},{"time":"2026-09-16T02:30:00.000Z","value":84.23},{"time":"2026-09-16T02:35:00.000Z","value":84.2},{"time":"2026-09-16T02:40:00.000Z","value":84.18},{"time":"2026-09-16T02:45:00.000Z","value":84.16},{"time":"2026-09-16T02:50:00.000Z","value":84.17},{"time":"2026-09-16T02:55:00.000Z","value":84.36},{"time":"2026-09-16T03:00:00.000Z","value":84.3},{"time":"2026-09-16T03:05:00.000Z","value":84.47},{"time":"2026-09-16T03:10:00.000Z","value":84.45},{"time":"2026-09-16T03:15:00.000Z","value":84.66},{"time":"2026-09-16T03:20:00.000Z","value":84.63},{"time":"2026-09-16T03:25:00.000Z","value":84.55},{"time":"2026-09-16T03:30:00.000Z","value":84.64},{"time":"2026-09-16T03:35:00.000Z","value":84.63},{"time":"2026-09-16T03:40:00.000Z","value":84.5},{"time":"2026-09-16T03:45:00.000Z","value":84.6},{"time":"2026-09-16T03:50:00.000Z","value":84.56},{"time":"2026-09-16T03:55:00.000Z","value":84.44},{"time":"2026-09-16T04:00:00.000Z","value":84.45},{"time":"2026-09-16T04:05:00.000Z","value":84.51},{"time":"2026-09-16T04:10:00.000Z","value":84.59},{"time":"2026-09-16T04:15:00.000Z","value":84.73},{"time":"2026-09-16T04:20:00.000Z","value":84.91},{"time":"2026-09-16T04:25:00.000Z","value":85},{"time":"2026-09-16T04:30:00.000Z","value":84.82},{"time":"2026-09-16T04:35:00.000Z","value":84.85},{"time":"2026-09-16T04:40:00.000Z","value":84.87},{"time":"2026-09-16T04:45:00.000Z","value":84.72},{"time":"2026-09-16T04:50:00.000Z","value":84.48},{"time":"2026-09-16T04:55:00.000Z","value":84.5},{"time":"2026-09-16T05:00:00.000Z","value":84.64},{"time":"2026-09-16T05:05:00.000Z","value":84.64},{"time":"2026-09-16T05:10:00.000Z","value":84.75},{"time":"2026-09-16T05:15:00.000Z","value":84.57},{"time":"2026-09-16T05:20:00.000Z","value":84.72},{"time":"2026-09-16T05:25:00.000Z","value":84.63},{"time":"2026-09-16T05:30:00.000Z","value":84.8},{"time":"2026-09-16T05:35:00.000Z","value":84.7},{"time":"2026-09-16T05:40:00.000Z","value":84.7},{"time":"2026-09-16T05:45:00.000Z","value":84.75},{"time":"2026-09-16T05:50:00.000Z","value":84.71},{"time":"2026-09-16T05:55:00.000Z","value":84.69},{"time":"2026-09-16T06:00:00.000Z","value":84.67},{"time":"2026-09-16T06:05:00.000Z","value":84.6},{"time":"2026-09-16T06:10:00.000Z","value":84.55},{"time":"2026-09-16T06:15:00.000Z","value":84.63},{"time":"2026-09-16T06:20:00.000Z","value":84.64},{"time":"2026-09-16T06:25:00.000Z","value":84.47},{"time":"2026-09-16T06:30:00.000Z","value":84.37},{"time":"2026-09-16T06:35:00.000Z","value":84.37},{"time":"2026-09-16T06:40:00.000Z","value":84.46},{"time":"2026-09-16T06:45:00.000Z","value":84.36},{"time":"2026-09-16T06:50:00.000Z","value":84.18},{"time":"2026-09-16T06:55:00.000Z","value":84.21},{"time":"2026-09-16T07:00:00.000Z","value":84.22},{"time":"2026-09-16T07:05:00.000Z","value":84.28},{"time":"2026-09-16T07:10:00.000Z","value":84.36},{"time":"2026-09-16T07:15:00.000Z","value":84.12},{"time":"2026-09-16T07:20:00.000Z","value":84.19},{"time":"2026-09-16T07:25:00.000Z","value":84.27},{"time":"2026-09-16T07:30:00.000Z","value":84.33},{"time":"2026-09-16T07:35:00.000Z","value":84.31},{"time":"2026-09-16T07:40:00.000Z","value":84.23},{"time":"2026-09-16T07:45:00.000Z","value":84.25},{"time":"2026-09-16T07:50:00.000Z","value":84.22},{"time":"2026-09-16T07:55:00.000Z","value":84.36},{"time":"2026-09-16T08:00:00.000Z","value":84.4},{"time":"2026-09-16T08:05:00.000Z","value":84.3},{"time":"2026-09-16T08:10:00.000Z","value":84.34},{"time":"2026-09-16T08:15:00.000Z","value":84.17},{"time":"2026-09-16T08:20:00.000Z","value":84.19},{"time":"2026-09-16T08:25:00.000Z","value":84.26},{"time":"2026-09-16T08:30:00.000Z","value":84.3},{"time":"2026-09-16T08:35:00.000Z","value":84.32},{"time":"2026-09-16T08:40:00.000Z","value":84.41},{"time":"2026-09-16T08:45:00.000Z","value":84.38},{"time":"2026-09-16T08:50:00.000Z","value":84.31},{"time":"2026-09-16T08:55:00.000Z","value":84.11},{"time":"2026-09-16T09:00:00.000Z","value":84.34},{"time":"2026-09-16T09:05:00.000Z","value":84.2},{"time":"2026-09-16T09:10:00.000Z","value":84.3},{"time":"2026-09-16T09:15:00.000Z","value":84.23},{"time":"2026-09-16T09:20:00.000Z","value":84.2},{"time":"2026-09-16T09:25:00.000Z","value":84.29},{"time":"2026-09-16T09:30:00.000Z","value":84.17},{"time":"2026-09-16T09:35:00.000Z","value":84.05},{"time":"2026-09-16T09:40:00.000Z","value":83.95},{"time":"2026-09-16T09:45:00.000Z","value":83.91},{"time":"2026-09-16T09:50:00.000Z","value":83.88},{"time":"2026-09-16T09:55:00.000Z","value":83.83},{"time":"2026-09-16T10:00:00.000Z","value":83.74},{"time":"2026-09-16T10:05:00.000Z","value":84.07},{"time":"2026-09-16T10:10:00.000Z","value":84.22},{"time":"2026-09-16T10:15:00.000Z","value":84.38},{"time":"2026-09-16T10:20:00.000Z","value":84.42},{"time":"2026-09-16T10:25:00.000Z","value":84.5},{"time":"2026-09-16T10:30:00.000Z","value":84.65},{"time":"2026-09-16T10:35:00.000Z","value":84.69},{"time":"2026-09-16T10:40:00.000Z","value":84.63},{"time":"2026-09-16T10:45:00.000Z","value":84.34},{"time":"2026-09-16T10:50:00.000Z","value":84.33},{"time":"2026-09-16T10:55:00.000Z","value":84.19},{"time":"2026-09-16T11:00:00.000Z","value":84.17},{"time":"2026-09-16T11:05:00.000Z","value":84.11},{"time":"2026-09-16T11:10:00.000Z","value":84.04},{"time":"2026-09-16T11:15:00.000Z","value":84.06},{"time":"2026-09-16T11:20:00.000Z","value":84.04},{"time":"2026-09-16T11:25:00.000Z","value":83.89},{"time":"2026-09-16T11:30:00.000Z","value":83.85},{"time":"2026-09-16T11:35:00.000Z","value":83.72},{"time":"2026-09-16T11:40:00.000Z","value":83.75},{"time":"2026-09-16T11:45:00.000Z","value":83.75},{"time":"2026-09-16T11:50:00.000Z","value":83.66},{"time":"2026-09-16T11:55:00.000Z","value":83.63},{"time":"2026-09-16T12:00:00.000Z","value":83.68},{"time":"2026-09-16T12:05:00.000Z","value":83.73},{"time":"2026-09-16T12:10:00.000Z","value":83.79},{"time":"2026-09-16T12:15:00.000Z","value":83.78},{"time":"2026-09-16T12:20:00.000Z","value":83.7},{"time":"2026-09-16T12:25:00.000Z","value":83.57},{"time":"2026-09-16T12:30:00.000Z","value":83.62},{"time":"2026-09-16T12:35:00.000Z","value":83.88},{"time":"2026-09-16T12:40:00.000Z","value":84.01},{"time":"2026-09-16T12:45:00.000Z","value":83.96},{"time":"2026-09-16T12:50:00.000Z","value":83.91},{"time":"2026-09-16T12:55:00.000Z","value":84.01},{"time":"2026-09-16T13:00:00.000Z","value":84.08},{"time":"2026-09-16T13:05:00.000Z","value":84.09},{"time":"2026-09-16T13:10:00.000Z","value":84},{"time":"2026-09-16T13:15:00.000Z","value":83.94},{"time":"2026-09-16T13:20:00.000Z","value":83.91},{"time":"2026-09-16T13:25:00.000Z","value":83.98},{"time":"2026-09-16T13:30:00.000Z","value":84.06},{"time":"2026-09-16T13:35:00.000Z","value":84.02},{"time":"2026-09-16T13:40:00.000Z","value":83.96},{"time":"2026-09-16T13:45:00.000Z","value":84.06},{"time":"2026-09-16T13:50:00.000Z","value":84},{"time":"2026-09-16T13:55:00.000Z","value":84.15},{"time":"2026-09-16T14:00:00.000Z","value":83.99},{"time":"2026-09-16T14:05:00.000Z","value":84.03},{"time":"2026-09-16T14:10:00.000Z","value":84.07},{"time":"2026-09-16T14:15:00.000Z","value":83.94},{"time":"2026-09-16T14:50:00.000Z","value":83.94},{"time":"2026-09-16T16:20:00.000Z","value":84.57},{"time":"2026-09-16T16:55:00.000Z","value":84.71},{"time":"2026-09-16T17:00:00.000Z","value":84.85},{"time":"2026-09-16T17:05:00.000Z","value":84.97},{"time":"2026-09-16T17:10:00.000Z","value":85.19},{"time":"2026-09-16T17:15:00.000Z","value":85.25},{"time":"2026-09-16T17:20:00.000Z","value":85.27},{"time":"2026-09-16T17:25:00.000Z","value":85.32},{"time":"2026-09-16T17:30:00.000Z","value":85.31},{"time":"2026-09-16T17:35:00.000Z","value":85.23},{"time":"2026-09-16T17:40:00.000Z","value":85.23},{"time":"2026-09-16T17:45:00.000Z","value":85.36},{"time":"2026-09-16T17:50:00.000Z","value":85.41},{"time":"2026-09-16T17:55:00.000Z","value":85.31},{"time":"2026-09-16T18:00:00.000Z","value":85.39},{"time":"2026-09-16T18:05:00.000Z","value":85.47},{"time":"2026-09-16T18:10:00.000Z","value":85.47},{"time":"2026-09-16T18:15:00.000Z","value":85.34},{"time":"2026-09-16T18:20:00.000Z","value":85.27},{"time":"2026-09-16T18:25:00.000Z","value":85.28},{"time":"2026-09-16T18:30:00.000Z","value":85.13},{"time":"2026-09-16T18:35:00.000Z","value":85.04},{"time":"2026-09-16T18:40:00.000Z","value":85.16},{"time":"2026-09-16T18:45:00.000Z","value":85.19},{"time":"2026-09-16T18:50:00.000Z","value":85.12},{"time":"2026-09-16T18:55:00.000Z","value":85.14},{"time":"2026-09-16T19:00:00.000Z","value":85.03},{"time":"2026-09-16T19:05:00.000Z","value":84.94},{"time":"2026-09-16T19:10:00.000Z","value":84.78},{"time":"2026-09-16T19:15:00.000Z","value":84.69},{"time":"2026-09-16T19:20:00.000Z","value":84.8},{"time":"2026-09-16T19:25:00.000Z","value":84.84},{"time":"2026-09-16T19:30:00.000Z","value":84.84},{"time":"2026-09-16T19:35:00.000Z","value":84.84},{"time":"2026-09-16T19:40:00.000Z","value":84.63},{"time":"2026-09-16T19:45:00.000Z","value":84.66},{"time":"2026-09-16T19:50:00.000Z","value":84.72},{"time":"2026-09-16T19:55:00.000Z","value":84.66},{"time":"2026-09-16T20:00:00.000Z","value":84.71},{"time":"2026-09-16T20:05:00.000Z","value":84.72},{"time":"2026-09-16T20:10:00.000Z","value":84.69},{"time":"2026-09-16T20:15:00.000Z","value":84.73},{"time":"2026-09-16T20:20:00.000Z","value":84.75},{"time":"2026-09-16T20:25:00.000Z","value":84.94},{"time":"2026-09-16T20:30:00.000Z","value":84.87},{"time":"2026-09-16T20:35:00.000Z","value":84.93},{"time":"2026-09-16T20:40:00.000Z","value":84.9},{"time":"2026-09-16T20:45:00.000Z","value":84.93},{"time":"2026-09-16T20:50:00.000Z","value":84.74},{"time":"2026-09-16T20:55:00.000Z","value":84.97},{"time":"2026-09-16T21:00:00.000Z","value":85.05},{"time":"2026-09-16T21:05:00.000Z","value":84.93},{"time":"2026-09-16T21:10:00.000Z","value":84.74},{"time":"2026-09-16T21:15:00.000Z","value":84.53},{"time":"2026-09-16T21:20:00.000Z","value":84.47},{"time":"2026-09-16T21:25:00.000Z","value":84.49},{"time":"2026-09-16T21:30:00.000Z","value":84.41},{"time":"2026-09-16T21:35:00.000Z","value":84.37},{"time":"2026-09-16T21:40:00.000Z","value":84.27},{"time":"2026-09-16T21:45:00.000Z","value":84.22},{"time":"2026-09-16T21:50:00.000Z","value":84.08},{"time":"2026-09-16T21:55:00.000Z","value":84.16},{"time":"2026-09-16T22:00:00.000Z","value":84.16},{"time":"2026-09-16T22:05:00.000Z","value":84.19},{"time":"2026-09-16T22:10:00.000Z","value":84.35},{"time":"2026-09-16T22:15:00.000Z","value":84.47},{"time":"2026-09-16T22:20:00.000Z","value":84.59},{"time":"2026-09-16T22:25:00.000Z","value":84.59}]},{"ticker":"UPHL","name":"Cornhill Upholders","sector":"Furnishings","influence":"Beds, paintings, item frames, armour stands & household decoration","price":62.45,"bid":62.38,"ask":62.46,"spread":0.08,"fairValue":62.48,"trades":15,"open":62.88,"previousClose":62.81,"change":-0.36,"changePercent":-0.57,"volume":88320,"high":63.36,"low":61.95,"history":[{"time":"2026-09-15T22:25:00.000Z","value":62.59},{"time":"2026-09-15T22:30:00.000Z","value":62.53},{"time":"2026-09-15T22:35:00.000Z","value":62.53},{"time":"2026-09-15T22:40:00.000Z","value":62.53},{"time":"2026-09-15T22:45:00.000Z","value":62.56},{"time":"2026-09-15T22:50:00.000Z","value":62.64},{"time":"2026-09-15T22:55:00.000Z","value":62.69},{"time":"2026-09-15T23:00:00.000Z","value":62.72},{"time":"2026-09-15T23:05:00.000Z","value":62.55},{"time":"2026-09-15T23:10:00.000Z","value":62.48},{"time":"2026-09-15T23:15:00.000Z","value":62.38},{"time":"2026-09-15T23:20:00.000Z","value":62.28},{"time":"2026-09-15T23:25:00.000Z","value":62.24},{"time":"2026-09-15T23:30:00.000Z","value":62.15},{"time":"2026-09-15T23:35:00.000Z","value":62.22},{"time":"2026-09-15T23:40:00.000Z","value":62.25},{"time":"2026-09-15T23:45:00.000Z","value":62.24},{"time":"2026-09-15T23:50:00.000Z","value":62.3},{"time":"2026-09-15T23:55:00.000Z","value":62.24},{"time":"2026-09-16T00:00:00.000Z","value":62.28},{"time":"2026-09-16T00:05:00.000Z","value":62.18},{"time":"2026-09-16T00:10:00.000Z","value":62.34},{"time":"2026-09-16T00:15:00.000Z","value":62.28},{"time":"2026-09-16T00:20:00.000Z","value":62.28},{"time":"2026-09-16T00:25:00.000Z","value":62.28},{"time":"2026-09-16T00:30:00.000Z","value":62.3},{"time":"2026-09-16T00:35:00.000Z","value":62.49},{"time":"2026-09-16T00:40:00.000Z","value":62.7},{"time":"2026-09-16T00:45:00.000Z","value":62.7},{"time":"2026-09-16T00:50:00.000Z","value":62.74},{"time":"2026-09-16T00:55:00.000Z","value":62.88},{"time":"2026-09-16T01:00:00.000Z","value":62.93},{"time":"2026-09-16T01:05:00.000Z","value":62.92},{"time":"2026-09-16T01:10:00.000Z","value":62.98},{"time":"2026-09-16T01:15:00.000Z","value":62.87},{"time":"2026-09-16T01:20:00.000Z","value":62.91},{"time":"2026-09-16T01:25:00.000Z","value":62.95},{"time":"2026-09-16T01:30:00.000Z","value":62.92},{"time":"2026-09-16T01:35:00.000Z","value":62.85},{"time":"2026-09-16T01:40:00.000Z","value":62.84},{"time":"2026-09-16T01:45:00.000Z","value":62.8},{"time":"2026-09-16T01:50:00.000Z","value":62.75},{"time":"2026-09-16T01:55:00.000Z","value":62.63},{"time":"2026-09-16T02:00:00.000Z","value":62.58},{"time":"2026-09-16T02:05:00.000Z","value":62.63},{"time":"2026-09-16T02:10:00.000Z","value":62.7},{"time":"2026-09-16T02:15:00.000Z","value":62.74},{"time":"2026-09-16T02:20:00.000Z","value":62.8},{"time":"2026-09-16T02:25:00.000Z","value":62.8},{"time":"2026-09-16T02:30:00.000Z","value":62.92},{"time":"2026-09-16T02:35:00.000Z","value":62.94},{"time":"2026-09-16T02:40:00.000Z","value":62.85},{"time":"2026-09-16T02:45:00.000Z","value":62.84},{"time":"2026-09-16T02:50:00.000Z","value":62.86},{"time":"2026-09-16T02:55:00.000Z","value":62.89},{"time":"2026-09-16T03:00:00.000Z","value":62.87},{"time":"2026-09-16T03:05:00.000Z","value":62.83},{"time":"2026-09-16T03:10:00.000Z","value":62.94},{"time":"2026-09-16T03:15:00.000Z","value":62.78},{"time":"2026-09-16T03:20:00.000Z","value":62.84},{"time":"2026-09-16T03:25:00.000Z","value":62.86},{"time":"2026-09-16T03:30:00.000Z","value":62.75},{"time":"2026-09-16T03:35:00.000Z","value":62.75},{"time":"2026-09-16T03:40:00.000Z","value":62.92},{"time":"2026-09-16T03:45:00.000Z","value":62.88},{"time":"2026-09-16T03:50:00.000Z","value":62.78},{"time":"2026-09-16T03:55:00.000Z","value":62.81},{"time":"2026-09-16T04:00:00.000Z","value":62.88},{"time":"2026-09-16T04:05:00.000Z","value":62.89},{"time":"2026-09-16T04:10:00.000Z","value":62.91},{"time":"2026-09-16T04:15:00.000Z","value":63.09},{"time":"2026-09-16T04:20:00.000Z","value":63.06},{"time":"2026-09-16T04:25:00.000Z","value":63.16},{"time":"2026-09-16T04:30:00.000Z","value":63.11},{"time":"2026-09-16T04:35:00.000Z","value":63.13},{"time":"2026-09-16T04:40:00.000Z","value":63.01},{"time":"2026-09-16T04:45:00.000Z","value":63.06},{"time":"2026-09-16T04:50:00.000Z","value":62.99},{"time":"2026-09-16T04:55:00.000Z","value":62.98},{"time":"2026-09-16T05:00:00.000Z","value":62.92},{"time":"2026-09-16T05:05:00.000Z","value":62.91},{"time":"2026-09-16T05:10:00.000Z","value":62.97},{"time":"2026-09-16T05:15:00.000Z","value":62.88},{"time":"2026-09-16T05:20:00.000Z","value":62.77},{"time":"2026-09-16T05:25:00.000Z","value":62.77},{"time":"2026-09-16T05:30:00.000Z","value":62.69},{"time":"2026-09-16T05:35:00.000Z","value":62.73},{"time":"2026-09-16T05:40:00.000Z","value":62.71},{"time":"2026-09-16T05:45:00.000Z","value":62.75},{"time":"2026-09-16T05:50:00.000Z","value":62.68},{"time":"2026-09-16T05:55:00.000Z","value":62.57},{"time":"2026-09-16T06:00:00.000Z","value":62.5},{"time":"2026-09-16T06:05:00.000Z","value":62.49},{"time":"2026-09-16T06:10:00.000Z","value":62.47},{"time":"2026-09-16T06:15:00.000Z","value":62.27},{"time":"2026-09-16T06:20:00.000Z","value":62.22},{"time":"2026-09-16T06:25:00.000Z","value":62.31},{"time":"2026-09-16T06:30:00.000Z","value":62.11},{"time":"2026-09-16T06:35:00.000Z","value":62.14},{"time":"2026-09-16T06:40:00.000Z","value":62.21},{"time":"2026-09-16T06:45:00.000Z","value":62.17},{"time":"2026-09-16T06:50:00.000Z","value":62.16},{"time":"2026-09-16T06:55:00.000Z","value":62.14},{"time":"2026-09-16T07:00:00.000Z","value":62.16},{"time":"2026-09-16T07:05:00.000Z","value":62.23},{"time":"2026-09-16T07:10:00.000Z","value":62.19},{"time":"2026-09-16T07:15:00.000Z","value":62.22},{"time":"2026-09-16T07:20:00.000Z","value":62.27},{"time":"2026-09-16T07:25:00.000Z","value":62.21},{"time":"2026-09-16T07:30:00.000Z","value":62.25},{"time":"2026-09-16T07:35:00.000Z","value":62.2},{"time":"2026-09-16T07:40:00.000Z","value":62.17},{"time":"2026-09-16T07:45:00.000Z","value":62.11},{"time":"2026-09-16T07:50:00.000Z","value":62.12},{"time":"2026-09-16T07:55:00.000Z","value":62.07},{"time":"2026-09-16T08:00:00.000Z","value":62.04},{"time":"2026-09-16T08:05:00.000Z","value":62.14},{"time":"2026-09-16T08:10:00.000Z","value":62.07},{"time":"2026-09-16T08:15:00.000Z","value":62.16},{"time":"2026-09-16T08:20:00.000Z","value":62.23},{"time":"2026-09-16T08:25:00.000Z","value":62.16},{"time":"2026-09-16T08:30:00.000Z","value":62.22},{"time":"2026-09-16T08:35:00.000Z","value":62.26},{"time":"2026-09-16T08:40:00.000Z","value":62.23},{"time":"2026-09-16T08:45:00.000Z","value":62.25},{"time":"2026-09-16T08:50:00.000Z","value":62.19},{"time":"2026-09-16T08:55:00.000Z","value":62.12},{"time":"2026-09-16T09:00:00.000Z","value":62.23},{"time":"2026-09-16T09:05:00.000Z","value":62.26},{"time":"2026-09-16T09:10:00.000Z","value":62.38},{"time":"2026-09-16T09:15:00.000Z","value":62.5},{"time":"2026-09-16T09:20:00.000Z","value":62.47},{"time":"2026-09-16T09:25:00.000Z","value":62.42},{"time":"2026-09-16T09:30:00.000Z","value":62.33},{"time":"2026-09-16T09:35:00.000Z","value":62.38},{"time":"2026-09-16T09:40:00.000Z","value":62.39},{"time":"2026-09-16T09:45:00.000Z","value":62.38},{"time":"2026-09-16T09:50:00.000Z","value":62.49},{"time":"2026-09-16T09:55:00.000Z","value":62.53},{"time":"2026-09-16T10:00:00.000Z","value":62.56},{"time":"2026-09-16T10:05:00.000Z","value":62.53},{"time":"2026-09-16T10:10:00.000Z","value":62.66},{"time":"2026-09-16T10:15:00.000Z","value":62.71},{"time":"2026-09-16T10:20:00.000Z","value":62.72},{"time":"2026-09-16T10:25:00.000Z","value":62.79},{"time":"2026-09-16T10:30:00.000Z","value":62.89},{"time":"2026-09-16T10:35:00.000Z","value":62.86},{"time":"2026-09-16T10:40:00.000Z","value":63},{"time":"2026-09-16T10:45:00.000Z","value":62.98},{"time":"2026-09-16T10:50:00.000Z","value":62.95},{"time":"2026-09-16T10:55:00.000Z","value":62.94},{"time":"2026-09-16T11:00:00.000Z","value":62.89},{"time":"2026-09-16T11:05:00.000Z","value":62.84},{"time":"2026-09-16T11:10:00.000Z","value":62.85},{"time":"2026-09-16T11:15:00.000Z","value":62.62},{"time":"2026-09-16T11:20:00.000Z","value":62.59},{"time":"2026-09-16T11:25:00.000Z","value":62.44},{"time":"2026-09-16T11:30:00.000Z","value":62.31},{"time":"2026-09-16T11:35:00.000Z","value":62.23},{"time":"2026-09-16T11:40:00.000Z","value":62.24},{"time":"2026-09-16T11:45:00.000Z","value":62.26},{"time":"2026-09-16T11:50:00.000Z","value":62.23},{"time":"2026-09-16T11:55:00.000Z","value":62.16},{"time":"2026-09-16T12:00:00.000Z","value":62.17},{"time":"2026-09-16T12:05:00.000Z","value":62.3},{"time":"2026-09-16T12:10:00.000Z","value":62.41},{"time":"2026-09-16T12:15:00.000Z","value":62.45},{"time":"2026-09-16T12:20:00.000Z","value":62.47},{"time":"2026-09-16T12:25:00.000Z","value":62.61},{"time":"2026-09-16T12:30:00.000Z","value":62.63},{"time":"2026-09-16T12:35:00.000Z","value":62.64},{"time":"2026-09-16T12:40:00.000Z","value":62.63},{"time":"2026-09-16T12:45:00.000Z","value":62.6},{"time":"2026-09-16T12:50:00.000Z","value":62.54},{"time":"2026-09-16T12:55:00.000Z","value":62.44},{"time":"2026-09-16T13:00:00.000Z","value":62.47},{"time":"2026-09-16T13:05:00.000Z","value":62.42},{"time":"2026-09-16T13:10:00.000Z","value":62.39},{"time":"2026-09-16T13:15:00.000Z","value":62.45},{"time":"2026-09-16T13:20:00.000Z","value":62.41},{"time":"2026-09-16T13:25:00.000Z","value":62.37},{"time":"2026-09-16T13:30:00.000Z","value":62.44},{"time":"2026-09-16T13:35:00.000Z","value":62.42},{"time":"2026-09-16T13:40:00.000Z","value":62.31},{"time":"2026-09-16T13:45:00.000Z","value":62.34},{"time":"2026-09-16T13:50:00.000Z","value":62.3},{"time":"2026-09-16T13:55:00.000Z","value":62.28},{"time":"2026-09-16T14:00:00.000Z","value":62.3},{"time":"2026-09-16T14:05:00.000Z","value":62.23},{"time":"2026-09-16T14:10:00.000Z","value":62.25},{"time":"2026-09-16T14:15:00.000Z","value":62.14},{"time":"2026-09-16T14:50:00.000Z","value":62.23},{"time":"2026-09-16T16:20:00.000Z","value":62.75},{"time":"2026-09-16T16:55:00.000Z","value":62.81},{"time":"2026-09-16T17:00:00.000Z","value":62.77},{"time":"2026-09-16T17:05:00.000Z","value":62.66},{"time":"2026-09-16T17:10:00.000Z","value":62.69},{"time":"2026-09-16T17:15:00.000Z","value":62.64},{"time":"2026-09-16T17:20:00.000Z","value":62.64},{"time":"2026-09-16T17:25:00.000Z","value":62.64},{"time":"2026-09-16T17:30:00.000Z","value":62.66},{"time":"2026-09-16T17:35:00.000Z","value":62.68},{"time":"2026-09-16T17:40:00.000Z","value":62.8},{"time":"2026-09-16T17:45:00.000Z","value":62.85},{"time":"2026-09-16T17:50:00.000Z","value":62.95},{"time":"2026-09-16T17:55:00.000Z","value":63},{"time":"2026-09-16T18:00:00.000Z","value":63.02},{"time":"2026-09-16T18:05:00.000Z","value":63.05},{"time":"2026-09-16T18:10:00.000Z","value":63.08},{"time":"2026-09-16T18:15:00.000Z","value":63.09},{"time":"2026-09-16T18:20:00.000Z","value":62.93},{"time":"2026-09-16T18:25:00.000Z","value":62.94},{"time":"2026-09-16T18:30:00.000Z","value":62.82},{"time":"2026-09-16T18:35:00.000Z","value":62.78},{"time":"2026-09-16T18:40:00.000Z","value":62.75},{"time":"2026-09-16T18:45:00.000Z","value":62.77},{"time":"2026-09-16T18:50:00.000Z","value":62.85},{"time":"2026-09-16T18:55:00.000Z","value":62.78},{"time":"2026-09-16T19:00:00.000Z","value":62.79},{"time":"2026-09-16T19:05:00.000Z","value":62.76},{"time":"2026-09-16T19:10:00.000Z","value":62.73},{"time":"2026-09-16T19:15:00.000Z","value":62.73},{"time":"2026-09-16T19:20:00.000Z","value":62.63},{"time":"2026-09-16T19:25:00.000Z","value":62.66},{"time":"2026-09-16T19:30:00.000Z","value":62.65},{"time":"2026-09-16T19:35:00.000Z","value":62.66},{"time":"2026-09-16T19:40:00.000Z","value":62.83},{"time":"2026-09-16T19:45:00.000Z","value":62.81},{"time":"2026-09-16T19:50:00.000Z","value":62.86},{"time":"2026-09-16T19:55:00.000Z","value":62.94},{"time":"2026-09-16T20:00:00.000Z","value":63.05},{"time":"2026-09-16T20:05:00.000Z","value":63.11},{"time":"2026-09-16T20:10:00.000Z","value":63.09},{"time":"2026-09-16T20:15:00.000Z","value":63.07},{"time":"2026-09-16T20:20:00.000Z","value":63.08},{"time":"2026-09-16T20:25:00.000Z","value":63.12},{"time":"2026-09-16T20:30:00.000Z","value":63.19},{"time":"2026-09-16T20:35:00.000Z","value":63.24},{"time":"2026-09-16T20:40:00.000Z","value":63.31},{"time":"2026-09-16T20:45:00.000Z","value":63.31},{"time":"2026-09-16T20:50:00.000Z","value":63.23},{"time":"2026-09-16T20:55:00.000Z","value":63.2},{"time":"2026-09-16T21:00:00.000Z","value":63.23},{"time":"2026-09-16T21:05:00.000Z","value":63.24},{"time":"2026-09-16T21:10:00.000Z","value":63.06},{"time":"2026-09-16T21:15:00.000Z","value":62.98},{"time":"2026-09-16T21:20:00.000Z","value":62.94},{"time":"2026-09-16T21:25:00.000Z","value":62.98},{"time":"2026-09-16T21:30:00.000Z","value":62.86},{"time":"2026-09-16T21:35:00.000Z","value":62.83},{"time":"2026-09-16T21:40:00.000Z","value":62.94},{"time":"2026-09-16T21:45:00.000Z","value":62.85},{"time":"2026-09-16T21:50:00.000Z","value":62.74},{"time":"2026-09-16T21:55:00.000Z","value":62.56},{"time":"2026-09-16T22:00:00.000Z","value":62.47},{"time":"2026-09-16T22:05:00.000Z","value":62.52},{"time":"2026-09-16T22:10:00.000Z","value":62.55},{"time":"2026-09-16T22:15:00.000Z","value":62.44},{"time":"2026-09-16T22:20:00.000Z","value":62.41},{"time":"2026-09-16T22:25:00.000Z","value":62.45}]},{"ticker":"WAXC","name":"Candlewick Street Chandlery","sector":"Lighting","influence":"Beeswax & candles","price":75.57,"bid":75.56,"ask":75.61,"spread":0.05,"fairValue":75.55,"trades":9,"open":76.62,"previousClose":76.67,"change":-1.1,"changePercent":-1.43,"volume":116579,"high":76.91,"low":75.16,"history":[{"time":"2026-09-15T22:25:00.000Z","value":76},{"time":"2026-09-15T22:30:00.000Z","value":76},{"time":"2026-09-15T22:35:00.000Z","value":75.96},{"time":"2026-09-15T22:40:00.000Z","value":75.98},{"time":"2026-09-15T22:45:00.000Z","value":76.03},{"time":"2026-09-15T22:50:00.000Z","value":76.04},{"time":"2026-09-15T22:55:00.000Z","value":76.09},{"time":"2026-09-15T23:00:00.000Z","value":76.06},{"time":"2026-09-15T23:05:00.000Z","value":75.92},{"time":"2026-09-15T23:10:00.000Z","value":75.87},{"time":"2026-09-15T23:15:00.000Z","value":75.79},{"time":"2026-09-15T23:20:00.000Z","value":75.63},{"time":"2026-09-15T23:25:00.000Z","value":75.67},{"time":"2026-09-15T23:30:00.000Z","value":75.73},{"time":"2026-09-15T23:35:00.000Z","value":75.64},{"time":"2026-09-15T23:40:00.000Z","value":75.55},{"time":"2026-09-15T23:45:00.000Z","value":75.57},{"time":"2026-09-15T23:50:00.000Z","value":75.58},{"time":"2026-09-15T23:55:00.000Z","value":75.6},{"time":"2026-09-16T00:00:00.000Z","value":75.62},{"time":"2026-09-16T00:05:00.000Z","value":75.62},{"time":"2026-09-16T00:10:00.000Z","value":75.72},{"time":"2026-09-16T00:15:00.000Z","value":75.79},{"time":"2026-09-16T00:20:00.000Z","value":75.94},{"time":"2026-09-16T00:25:00.000Z","value":75.96},{"time":"2026-09-16T00:30:00.000Z","value":75.98},{"time":"2026-09-16T00:35:00.000Z","value":76.05},{"time":"2026-09-16T00:40:00.000Z","value":76.13},{"time":"2026-09-16T00:45:00.000Z","value":76.18},{"time":"2026-09-16T00:50:00.000Z","value":76.12},{"time":"2026-09-16T00:55:00.000Z","value":76.06},{"time":"2026-09-16T01:00:00.000Z","value":75.99},{"time":"2026-09-16T01:05:00.000Z","value":76.03},{"time":"2026-09-16T01:10:00.000Z","value":75.99},{"time":"2026-09-16T01:15:00.000Z","value":76.11},{"time":"2026-09-16T01:20:00.000Z","value":75.93},{"time":"2026-09-16T01:25:00.000Z","value":75.91},{"time":"2026-09-16T01:30:00.000Z","value":75.94},{"time":"2026-09-16T01:35:00.000Z","value":75.82},{"time":"2026-09-16T01:40:00.000Z","value":75.84},{"time":"2026-09-16T01:45:00.000Z","value":75.82},{"time":"2026-09-16T01:50:00.000Z","value":75.78},{"time":"2026-09-16T01:55:00.000Z","value":75.76},{"time":"2026-09-16T02:00:00.000Z","value":75.78},{"time":"2026-09-16T02:05:00.000Z","value":75.95},{"time":"2026-09-16T02:10:00.000Z","value":76},{"time":"2026-09-16T02:15:00.000Z","value":76.07},{"time":"2026-09-16T02:20:00.000Z","value":76.21},{"time":"2026-09-16T02:25:00.000Z","value":76.47},{"time":"2026-09-16T02:30:00.000Z","value":76.41},{"time":"2026-09-16T02:35:00.000Z","value":76.52},{"time":"2026-09-16T02:40:00.000Z","value":76.44},{"time":"2026-09-16T02:45:00.000Z","value":76.52},{"time":"2026-09-16T02:50:00.000Z","value":76.59},{"time":"2026-09-16T02:55:00.000Z","value":76.58},{"time":"2026-09-16T03:00:00.000Z","value":76.6},{"time":"2026-09-16T03:05:00.000Z","value":76.61},{"time":"2026-09-16T03:10:00.000Z","value":76.53},{"time":"2026-09-16T03:15:00.000Z","value":76.42},{"time":"2026-09-16T03:20:00.000Z","value":76.31},{"time":"2026-09-16T03:25:00.000Z","value":76.38},{"time":"2026-09-16T03:30:00.000Z","value":76.44},{"time":"2026-09-16T03:35:00.000Z","value":76.33},{"time":"2026-09-16T03:40:00.000Z","value":76.44},{"time":"2026-09-16T03:45:00.000Z","value":76.4},{"time":"2026-09-16T03:50:00.000Z","value":76.56},{"time":"2026-09-16T03:55:00.000Z","value":76.67},{"time":"2026-09-16T04:00:00.000Z","value":76.62},{"time":"2026-09-16T04:05:00.000Z","value":76.55},{"time":"2026-09-16T04:10:00.000Z","value":76.5},{"time":"2026-09-16T04:15:00.000Z","value":76.47},{"time":"2026-09-16T04:20:00.000Z","value":76.5},{"time":"2026-09-16T04:25:00.000Z","value":76.44},{"time":"2026-09-16T04:30:00.000Z","value":76.33},{"time":"2026-09-16T04:35:00.000Z","value":76.4},{"time":"2026-09-16T04:40:00.000Z","value":76.44},{"time":"2026-09-16T04:45:00.000Z","value":76.44},{"time":"2026-09-16T04:50:00.000Z","value":76.41},{"time":"2026-09-16T04:55:00.000Z","value":76.46},{"time":"2026-09-16T05:00:00.000Z","value":76.46},{"time":"2026-09-16T05:05:00.000Z","value":76.44},{"time":"2026-09-16T05:10:00.000Z","value":76.48},{"time":"2026-09-16T05:15:00.000Z","value":76.46},{"time":"2026-09-16T05:20:00.000Z","value":76.53},{"time":"2026-09-16T05:25:00.000Z","value":76.57},{"time":"2026-09-16T05:30:00.000Z","value":76.59},{"time":"2026-09-16T05:35:00.000Z","value":76.53},{"time":"2026-09-16T05:40:00.000Z","value":76.48},{"time":"2026-09-16T05:45:00.000Z","value":76.4},{"time":"2026-09-16T05:50:00.000Z","value":76.33},{"time":"2026-09-16T05:55:00.000Z","value":76.25},{"time":"2026-09-16T06:00:00.000Z","value":76.09},{"time":"2026-09-16T06:05:00.000Z","value":75.98},{"time":"2026-09-16T06:10:00.000Z","value":75.95},{"time":"2026-09-16T06:15:00.000Z","value":75.85},{"time":"2026-09-16T06:20:00.000Z","value":75.78},{"time":"2026-09-16T06:25:00.000Z","value":75.77},{"time":"2026-09-16T06:30:00.000Z","value":75.68},{"time":"2026-09-16T06:35:00.000Z","value":75.75},{"time":"2026-09-16T06:40:00.000Z","value":75.75},{"time":"2026-09-16T06:45:00.000Z","value":75.66},{"time":"2026-09-16T06:50:00.000Z","value":75.64},{"time":"2026-09-16T06:55:00.000Z","value":75.63},{"time":"2026-09-16T07:00:00.000Z","value":75.68},{"time":"2026-09-16T07:05:00.000Z","value":75.53},{"time":"2026-09-16T07:10:00.000Z","value":75.53},{"time":"2026-09-16T07:15:00.000Z","value":75.56},{"time":"2026-09-16T07:20:00.000Z","value":75.57},{"time":"2026-09-16T07:25:00.000Z","value":75.56},{"time":"2026-09-16T07:30:00.000Z","value":75.54},{"time":"2026-09-16T07:35:00.000Z","value":75.49},{"time":"2026-09-16T07:40:00.000Z","value":75.47},{"time":"2026-09-16T07:45:00.000Z","value":75.4},{"time":"2026-09-16T07:50:00.000Z","value":75.42},{"time":"2026-09-16T07:55:00.000Z","value":75.32},{"time":"2026-09-16T08:00:00.000Z","value":75.16},{"time":"2026-09-16T08:05:00.000Z","value":75.28},{"time":"2026-09-16T08:10:00.000Z","value":75.28},{"time":"2026-09-16T08:15:00.000Z","value":75.41},{"time":"2026-09-16T08:20:00.000Z","value":75.58},{"time":"2026-09-16T08:25:00.000Z","value":75.67},{"time":"2026-09-16T08:30:00.000Z","value":75.77},{"time":"2026-09-16T08:35:00.000Z","value":75.75},{"time":"2026-09-16T08:40:00.000Z","value":75.83},{"time":"2026-09-16T08:45:00.000Z","value":75.94},{"time":"2026-09-16T08:50:00.000Z","value":75.84},{"time":"2026-09-16T08:55:00.000Z","value":75.91},{"time":"2026-09-16T09:00:00.000Z","value":75.87},{"time":"2026-09-16T09:05:00.000Z","value":75.84},{"time":"2026-09-16T09:10:00.000Z","value":75.79},{"time":"2026-09-16T09:15:00.000Z","value":75.7},{"time":"2026-09-16T09:20:00.000Z","value":75.7},{"time":"2026-09-16T09:25:00.000Z","value":75.68},{"time":"2026-09-16T09:30:00.000Z","value":75.72},{"time":"2026-09-16T09:35:00.000Z","value":75.73},{"time":"2026-09-16T09:40:00.000Z","value":75.82},{"time":"2026-09-16T09:45:00.000Z","value":75.92},{"time":"2026-09-16T09:50:00.000Z","value":76},{"time":"2026-09-16T09:55:00.000Z","value":75.96},{"time":"2026-09-16T10:00:00.000Z","value":76},{"time":"2026-09-16T10:05:00.000Z","value":75.97},{"time":"2026-09-16T10:10:00.000Z","value":75.9},{"time":"2026-09-16T10:15:00.000Z","value":75.97},{"time":"2026-09-16T10:20:00.000Z","value":75.93},{"time":"2026-09-16T10:25:00.000Z","value":76},{"time":"2026-09-16T10:30:00.000Z","value":76.02},{"time":"2026-09-16T10:35:00.000Z","value":76.15},{"time":"2026-09-16T10:40:00.000Z","value":76.16},{"time":"2026-09-16T10:45:00.000Z","value":76.15},{"time":"2026-09-16T10:50:00.000Z","value":76.34},{"time":"2026-09-16T10:55:00.000Z","value":76.36},{"time":"2026-09-16T11:00:00.000Z","value":76.2},{"time":"2026-09-16T11:05:00.000Z","value":76.31},{"time":"2026-09-16T11:10:00.000Z","value":76.29},{"time":"2026-09-16T11:15:00.000Z","value":76.13},{"time":"2026-09-16T11:20:00.000Z","value":76},{"time":"2026-09-16T11:25:00.000Z","value":75.85},{"time":"2026-09-16T11:30:00.000Z","value":75.75},{"time":"2026-09-16T11:35:00.000Z","value":75.67},{"time":"2026-09-16T11:40:00.000Z","value":75.77},{"time":"2026-09-16T11:45:00.000Z","value":75.72},{"time":"2026-09-16T11:50:00.000Z","value":75.65},{"time":"2026-09-16T11:55:00.000Z","value":75.61},{"time":"2026-09-16T12:00:00.000Z","value":75.59},{"time":"2026-09-16T12:05:00.000Z","value":75.66},{"time":"2026-09-16T12:10:00.000Z","value":75.64},{"time":"2026-09-16T12:15:00.000Z","value":75.71},{"time":"2026-09-16T12:20:00.000Z","value":75.75},{"time":"2026-09-16T12:25:00.000Z","value":75.72},{"time":"2026-09-16T12:30:00.000Z","value":75.81},{"time":"2026-09-16T12:35:00.000Z","value":75.81},{"time":"2026-09-16T12:40:00.000Z","value":75.85},{"time":"2026-09-16T12:45:00.000Z","value":75.84},{"time":"2026-09-16T12:50:00.000Z","value":75.83},{"time":"2026-09-16T12:55:00.000Z","value":75.88},{"time":"2026-09-16T13:00:00.000Z","value":75.91},{"time":"2026-09-16T13:05:00.000Z","value":75.96},{"time":"2026-09-16T13:10:00.000Z","value":76.06},{"time":"2026-09-16T13:15:00.000Z","value":76.05},{"time":"2026-09-16T13:20:00.000Z","value":76.07},{"time":"2026-09-16T13:25:00.000Z","value":76.07},{"time":"2026-09-16T13:30:00.000Z","value":76.16},{"time":"2026-09-16T13:35:00.000Z","value":76.13},{"time":"2026-09-16T13:40:00.000Z","value":76},{"time":"2026-09-16T13:45:00.000Z","value":76.09},{"time":"2026-09-16T13:50:00.000Z","value":76.18},{"time":"2026-09-16T13:55:00.000Z","value":76.19},{"time":"2026-09-16T14:00:00.000Z","value":76.16},{"time":"2026-09-16T14:05:00.000Z","value":76.14},{"time":"2026-09-16T14:10:00.000Z","value":76.12},{"time":"2026-09-16T14:15:00.000Z","value":76.13},{"time":"2026-09-16T14:50:00.000Z","value":75.93},{"time":"2026-09-16T16:20:00.000Z","value":76.13},{"time":"2026-09-16T16:55:00.000Z","value":76.36},{"time":"2026-09-16T17:00:00.000Z","value":76.49},{"time":"2026-09-16T17:05:00.000Z","value":76.53},{"time":"2026-09-16T17:10:00.000Z","value":76.6},{"time":"2026-09-16T17:15:00.000Z","value":76.68},{"time":"2026-09-16T17:20:00.000Z","value":76.81},{"time":"2026-09-16T17:25:00.000Z","value":76.81},{"time":"2026-09-16T17:30:00.000Z","value":76.8},{"time":"2026-09-16T17:35:00.000Z","value":76.68},{"time":"2026-09-16T17:40:00.000Z","value":76.73},{"time":"2026-09-16T17:45:00.000Z","value":76.63},{"time":"2026-09-16T17:50:00.000Z","value":76.44},{"time":"2026-09-16T17:55:00.000Z","value":76.5},{"time":"2026-09-16T18:00:00.000Z","value":76.63},{"time":"2026-09-16T18:05:00.000Z","value":76.65},{"time":"2026-09-16T18:10:00.000Z","value":76.51},{"time":"2026-09-16T18:15:00.000Z","value":76.52},{"time":"2026-09-16T18:20:00.000Z","value":76.53},{"time":"2026-09-16T18:25:00.000Z","value":76.53},{"time":"2026-09-16T18:30:00.000Z","value":76.47},{"time":"2026-09-16T18:35:00.000Z","value":76.53},{"time":"2026-09-16T18:40:00.000Z","value":76.66},{"time":"2026-09-16T18:45:00.000Z","value":76.7},{"time":"2026-09-16T18:50:00.000Z","value":76.78},{"time":"2026-09-16T18:55:00.000Z","value":76.84},{"time":"2026-09-16T19:00:00.000Z","value":76.78},{"time":"2026-09-16T19:05:00.000Z","value":76.63},{"time":"2026-09-16T19:10:00.000Z","value":76.55},{"time":"2026-09-16T19:15:00.000Z","value":76.46},{"time":"2026-09-16T19:20:00.000Z","value":76.33},{"time":"2026-09-16T19:25:00.000Z","value":76.33},{"time":"2026-09-16T19:30:00.000Z","value":76.37},{"time":"2026-09-16T19:35:00.000Z","value":76.3},{"time":"2026-09-16T19:40:00.000Z","value":76.19},{"time":"2026-09-16T19:45:00.000Z","value":76.19},{"time":"2026-09-16T19:50:00.000Z","value":76.2},{"time":"2026-09-16T19:55:00.000Z","value":76.16},{"time":"2026-09-16T20:00:00.000Z","value":76.19},{"time":"2026-09-16T20:05:00.000Z","value":76.11},{"time":"2026-09-16T20:10:00.000Z","value":76.15},{"time":"2026-09-16T20:15:00.000Z","value":76.21},{"time":"2026-09-16T20:20:00.000Z","value":76.1},{"time":"2026-09-16T20:25:00.000Z","value":76.15},{"time":"2026-09-16T20:30:00.000Z","value":76.27},{"time":"2026-09-16T20:35:00.000Z","value":76.33},{"time":"2026-09-16T20:40:00.000Z","value":76.25},{"time":"2026-09-16T20:45:00.000Z","value":76.3},{"time":"2026-09-16T20:50:00.000Z","value":76.31},{"time":"2026-09-16T20:55:00.000Z","value":76.33},{"time":"2026-09-16T21:00:00.000Z","value":76.29},{"time":"2026-09-16T21:05:00.000Z","value":76.33},{"time":"2026-09-16T21:10:00.000Z","value":76.19},{"time":"2026-09-16T21:15:00.000Z","value":76.14},{"time":"2026-09-16T21:20:00.000Z","value":76.06},{"time":"2026-09-16T21:25:00.000Z","value":76.15},{"time":"2026-09-16T21:30:00.000Z","value":76.02},{"time":"2026-09-16T21:35:00.000Z","value":75.88},{"time":"2026-09-16T21:40:00.000Z","value":75.89},{"time":"2026-09-16T21:45:00.000Z","value":75.78},{"time":"2026-09-16T21:50:00.000Z","value":75.67},{"time":"2026-09-16T21:55:00.000Z","value":75.67},{"time":"2026-09-16T22:00:00.000Z","value":75.72},{"time":"2026-09-16T22:05:00.000Z","value":75.61},{"time":"2026-09-16T22:10:00.000Z","value":75.51},{"time":"2026-09-16T22:15:00.000Z","value":75.51},{"time":"2026-09-16T22:20:00.000Z","value":75.63},{"time":"2026-09-16T22:25:00.000Z","value":75.57}]},{"ticker":"WIRE","name":"Blanch Appleton Wiredrawers","sector":"Redstone","influence":"Redstone, pistons, observers, dispensers, lamps, sensors & sculk","price":113.33,"bid":112.87,"ask":113.34,"spread":0.47,"fairValue":113.11,"trades":17,"open":113.4,"previousClose":113.38,"change":-0.05,"changePercent":-0.04,"volume":147833,"high":114.81,"low":111.27,"history":[{"time":"2026-09-15T22:25:00.000Z","value":112.63},{"time":"2026-09-15T22:30:00.000Z","value":112.19},{"time":"2026-09-15T22:35:00.000Z","value":112.15},{"time":"2026-09-15T22:40:00.000Z","value":111.85},{"time":"2026-09-15T22:45:00.000Z","value":111.87},{"time":"2026-09-15T22:50:00.000Z","value":111.99},{"time":"2026-09-15T22:55:00.000Z","value":112.2},{"time":"2026-09-15T23:00:00.000Z","value":112.18},{"time":"2026-09-15T23:05:00.000Z","value":111.81},{"time":"2026-09-15T23:10:00.000Z","value":111.75},{"time":"2026-09-15T23:15:00.000Z","value":112.05},{"time":"2026-09-15T23:20:00.000Z","value":112.07},{"time":"2026-09-15T23:25:00.000Z","value":111.59},{"time":"2026-09-15T23:30:00.000Z","value":111.63},{"time":"2026-09-15T23:35:00.000Z","value":111.57},{"time":"2026-09-15T23:40:00.000Z","value":111.95},{"time":"2026-09-15T23:45:00.000Z","value":111.94},{"time":"2026-09-15T23:50:00.000Z","value":111.86},{"time":"2026-09-15T23:55:00.000Z","value":111.61},{"time":"2026-09-16T00:00:00.000Z","value":111.73},{"time":"2026-09-16T00:05:00.000Z","value":112.03},{"time":"2026-09-16T00:10:00.000Z","value":112.1},{"time":"2026-09-16T00:15:00.000Z","value":112.5},{"time":"2026-09-16T00:20:00.000Z","value":112.59},{"time":"2026-09-16T00:25:00.000Z","value":112.28},{"time":"2026-09-16T00:30:00.000Z","value":112.16},{"time":"2026-09-16T00:35:00.000Z","value":112.61},{"time":"2026-09-16T00:40:00.000Z","value":112.4},{"time":"2026-09-16T00:45:00.000Z","value":112.22},{"time":"2026-09-16T00:50:00.000Z","value":112.56},{"time":"2026-09-16T00:55:00.000Z","value":112.88},{"time":"2026-09-16T01:00:00.000Z","value":113.52},{"time":"2026-09-16T01:05:00.000Z","value":113.63},{"time":"2026-09-16T01:10:00.000Z","value":113.6},{"time":"2026-09-16T01:15:00.000Z","value":113.58},{"time":"2026-09-16T01:20:00.000Z","value":113.4},{"time":"2026-09-16T01:25:00.000Z","value":113.25},{"time":"2026-09-16T01:30:00.000Z","value":113.38},{"time":"2026-09-16T01:35:00.000Z","value":113.66},{"time":"2026-09-16T01:40:00.000Z","value":113.19},{"time":"2026-09-16T01:45:00.000Z","value":113.22},{"time":"2026-09-16T01:50:00.000Z","value":113},{"time":"2026-09-16T01:55:00.000Z","value":112.92},{"time":"2026-09-16T02:00:00.000Z","value":112.87},{"time":"2026-09-16T02:05:00.000Z","value":113.1},{"time":"2026-09-16T02:10:00.000Z","value":113.04},{"time":"2026-09-16T02:15:00.000Z","value":113.27},{"time":"2026-09-16T02:20:00.000Z","value":113.41},{"time":"2026-09-16T02:25:00.000Z","value":113.69},{"time":"2026-09-16T02:30:00.000Z","value":113.64},{"time":"2026-09-16T02:35:00.000Z","value":113.69},{"time":"2026-09-16T02:40:00.000Z","value":113.59},{"time":"2026-09-16T02:45:00.000Z","value":113.4},{"time":"2026-09-16T02:50:00.000Z","value":113.33},{"time":"2026-09-16T02:55:00.000Z","value":112.8},{"time":"2026-09-16T03:00:00.000Z","value":112.59},{"time":"2026-09-16T03:05:00.000Z","value":112.89},{"time":"2026-09-16T03:10:00.000Z","value":113.37},{"time":"2026-09-16T03:15:00.000Z","value":113.48},{"time":"2026-09-16T03:20:00.000Z","value":113.29},{"time":"2026-09-16T03:25:00.000Z","value":112.88},{"time":"2026-09-16T03:30:00.000Z","value":112.87},{"time":"2026-09-16T03:35:00.000Z","value":113.03},{"time":"2026-09-16T03:40:00.000Z","value":113.34},{"time":"2026-09-16T03:45:00.000Z","value":113.12},{"time":"2026-09-16T03:50:00.000Z","value":113.15},{"time":"2026-09-16T03:55:00.000Z","value":113.38},{"time":"2026-09-16T04:00:00.000Z","value":113.4},{"time":"2026-09-16T04:05:00.000Z","value":113.61},{"time":"2026-09-16T04:10:00.000Z","value":113.42},{"time":"2026-09-16T04:15:00.000Z","value":113.63},{"time":"2026-09-16T04:20:00.000Z","value":114.05},{"time":"2026-09-16T04:25:00.000Z","value":113.81},{"time":"2026-09-16T04:30:00.000Z","value":113.72},{"time":"2026-09-16T04:35:00.000Z","value":113.66},{"time":"2026-09-16T04:40:00.000Z","value":113.75},{"time":"2026-09-16T04:45:00.000Z","value":114.04},{"time":"2026-09-16T04:50:00.000Z","value":113.8},{"time":"2026-09-16T04:55:00.000Z","value":114},{"time":"2026-09-16T05:00:00.000Z","value":114.25},{"time":"2026-09-16T05:05:00.000Z","value":114.03},{"time":"2026-09-16T05:10:00.000Z","value":113.5},{"time":"2026-09-16T05:15:00.000Z","value":113.8},{"time":"2026-09-16T05:20:00.000Z","value":113.56},{"time":"2026-09-16T05:25:00.000Z","value":113.22},{"time":"2026-09-16T05:30:00.000Z","value":113.03},{"time":"2026-09-16T05:35:00.000Z","value":113.06},{"time":"2026-09-16T05:40:00.000Z","value":113.11},{"time":"2026-09-16T05:45:00.000Z","value":113.01},{"time":"2026-09-16T05:50:00.000Z","value":112.9},{"time":"2026-09-16T05:55:00.000Z","value":112.88},{"time":"2026-09-16T06:00:00.000Z","value":112.85},{"time":"2026-09-16T06:05:00.000Z","value":112.63},{"time":"2026-09-16T06:10:00.000Z","value":112.52},{"time":"2026-09-16T06:15:00.000Z","value":112.01},{"time":"2026-09-16T06:20:00.000Z","value":112.09},{"time":"2026-09-16T06:25:00.000Z","value":111.94},{"time":"2026-09-16T06:30:00.000Z","value":111.92},{"time":"2026-09-16T06:35:00.000Z","value":111.89},{"time":"2026-09-16T06:40:00.000Z","value":111.91},{"time":"2026-09-16T06:45:00.000Z","value":112.19},{"time":"2026-09-16T06:50:00.000Z","value":112.27},{"time":"2026-09-16T06:55:00.000Z","value":111.86},{"time":"2026-09-16T07:00:00.000Z","value":111.76},{"time":"2026-09-16T07:05:00.000Z","value":111.78},{"time":"2026-09-16T07:10:00.000Z","value":112.1},{"time":"2026-09-16T07:15:00.000Z","value":112.4},{"time":"2026-09-16T07:20:00.000Z","value":112.54},{"time":"2026-09-16T07:25:00.000Z","value":112.44},{"time":"2026-09-16T07:30:00.000Z","value":112.48},{"time":"2026-09-16T07:35:00.000Z","value":112.56},{"time":"2026-09-16T07:40:00.000Z","value":112.38},{"time":"2026-09-16T07:45:00.000Z","value":112.4},{"time":"2026-09-16T07:50:00.000Z","value":112.3},{"time":"2026-09-16T07:55:00.000Z","value":112.41},{"time":"2026-09-16T08:00:00.000Z","value":112.43},{"time":"2026-09-16T08:05:00.000Z","value":112.09},{"time":"2026-09-16T08:10:00.000Z","value":111.89},{"time":"2026-09-16T08:15:00.000Z","value":112.1},{"time":"2026-09-16T08:20:00.000Z","value":112.06},{"time":"2026-09-16T08:25:00.000Z","value":111.76},{"time":"2026-09-16T08:30:00.000Z","value":111.94},{"time":"2026-09-16T08:35:00.000Z","value":112.1},{"time":"2026-09-16T08:40:00.000Z","value":111.74},{"time":"2026-09-16T08:45:00.000Z","value":111.7},{"time":"2026-09-16T08:50:00.000Z","value":111.52},{"time":"2026-09-16T08:55:00.000Z","value":111.59},{"time":"2026-09-16T09:00:00.000Z","value":111.56},{"time":"2026-09-16T09:05:00.000Z","value":111.62},{"time":"2026-09-16T09:10:00.000Z","value":111.55},{"time":"2026-09-16T09:15:00.000Z","value":111.78},{"time":"2026-09-16T09:20:00.000Z","value":112.03},{"time":"2026-09-16T09:25:00.000Z","value":111.95},{"time":"2026-09-16T09:30:00.000Z","value":111.98},{"time":"2026-09-16T09:35:00.000Z","value":111.84},{"time":"2026-09-16T09:40:00.000Z","value":111.83},{"time":"2026-09-16T09:45:00.000Z","value":112.06},{"time":"2026-09-16T09:50:00.000Z","value":112},{"time":"2026-09-16T09:55:00.000Z","value":112.81},{"time":"2026-09-16T10:00:00.000Z","value":112.88},{"time":"2026-09-16T10:05:00.000Z","value":112.28},{"time":"2026-09-16T10:10:00.000Z","value":112.48},{"time":"2026-09-16T10:15:00.000Z","value":112.88},{"time":"2026-09-16T10:20:00.000Z","value":112.92},{"time":"2026-09-16T10:25:00.000Z","value":112.77},{"time":"2026-09-16T10:30:00.000Z","value":112.98},{"time":"2026-09-16T10:35:00.000Z","value":113.01},{"time":"2026-09-16T10:40:00.000Z","value":112.98},{"time":"2026-09-16T10:45:00.000Z","value":112.95},{"time":"2026-09-16T10:50:00.000Z","value":113.12},{"time":"2026-09-16T10:55:00.000Z","value":113.25},{"time":"2026-09-16T11:00:00.000Z","value":113.03},{"time":"2026-09-16T11:05:00.000Z","value":113.22},{"time":"2026-09-16T11:10:00.000Z","value":113.23},{"time":"2026-09-16T11:15:00.000Z","value":113.17},{"time":"2026-09-16T11:20:00.000Z","value":113.14},{"time":"2026-09-16T11:25:00.000Z","value":113.04},{"time":"2026-09-16T11:30:00.000Z","value":113.03},{"time":"2026-09-16T11:35:00.000Z","value":112.55},{"time":"2026-09-16T11:40:00.000Z","value":112.69},{"time":"2026-09-16T11:45:00.000Z","value":112.59},{"time":"2026-09-16T11:50:00.000Z","value":112.27},{"time":"2026-09-16T11:55:00.000Z","value":112.13},{"time":"2026-09-16T12:00:00.000Z","value":112.07},{"time":"2026-09-16T12:05:00.000Z","value":112.32},{"time":"2026-09-16T12:10:00.000Z","value":112.16},{"time":"2026-09-16T12:15:00.000Z","value":112.5},{"time":"2026-09-16T12:20:00.000Z","value":112.36},{"time":"2026-09-16T12:25:00.000Z","value":112.29},{"time":"2026-09-16T12:30:00.000Z","value":111.81},{"time":"2026-09-16T12:35:00.000Z","value":112.4},{"time":"2026-09-16T12:40:00.000Z","value":112.39},{"time":"2026-09-16T12:45:00.000Z","value":112.31},{"time":"2026-09-16T12:50:00.000Z","value":112.68},{"time":"2026-09-16T12:55:00.000Z","value":112.86},{"time":"2026-09-16T13:00:00.000Z","value":112.71},{"time":"2026-09-16T13:05:00.000Z","value":112.54},{"time":"2026-09-16T13:10:00.000Z","value":112.55},{"time":"2026-09-16T13:15:00.000Z","value":112.42},{"time":"2026-09-16T13:20:00.000Z","value":112.52},{"time":"2026-09-16T13:25:00.000Z","value":112.16},{"time":"2026-09-16T13:30:00.000Z","value":112.1},{"time":"2026-09-16T13:35:00.000Z","value":112.5},{"time":"2026-09-16T13:40:00.000Z","value":112.46},{"time":"2026-09-16T13:45:00.000Z","value":112.66},{"time":"2026-09-16T13:50:00.000Z","value":112.53},{"time":"2026-09-16T13:55:00.000Z","value":112.39},{"time":"2026-09-16T14:00:00.000Z","value":112.72},{"time":"2026-09-16T14:05:00.000Z","value":112.9},{"time":"2026-09-16T14:10:00.000Z","value":112.72},{"time":"2026-09-16T14:15:00.000Z","value":112.61},{"time":"2026-09-16T14:50:00.000Z","value":112.45},{"time":"2026-09-16T16:20:00.000Z","value":112.07},{"time":"2026-09-16T16:55:00.000Z","value":113.35},{"time":"2026-09-16T17:00:00.000Z","value":113.69},{"time":"2026-09-16T17:05:00.000Z","value":113.75},{"time":"2026-09-16T17:10:00.000Z","value":113.88},{"time":"2026-09-16T17:15:00.000Z","value":113.97},{"time":"2026-09-16T17:20:00.000Z","value":114.47},{"time":"2026-09-16T17:25:00.000Z","value":114.45},{"time":"2026-09-16T17:30:00.000Z","value":114.44},{"time":"2026-09-16T17:35:00.000Z","value":114.3},{"time":"2026-09-16T17:40:00.000Z","value":113.97},{"time":"2026-09-16T17:45:00.000Z","value":113.86},{"time":"2026-09-16T17:50:00.000Z","value":113.64},{"time":"2026-09-16T17:55:00.000Z","value":114.06},{"time":"2026-09-16T18:00:00.000Z","value":114.09},{"time":"2026-09-16T18:05:00.000Z","value":113.81},{"time":"2026-09-16T18:10:00.000Z","value":113.94},{"time":"2026-09-16T18:15:00.000Z","value":114.33},{"time":"2026-09-16T18:20:00.000Z","value":114.25},{"time":"2026-09-16T18:25:00.000Z","value":114.44},{"time":"2026-09-16T18:30:00.000Z","value":114.5},{"time":"2026-09-16T18:35:00.000Z","value":114.49},{"time":"2026-09-16T18:40:00.000Z","value":114.61},{"time":"2026-09-16T18:45:00.000Z","value":114.59},{"time":"2026-09-16T18:50:00.000Z","value":114.05},{"time":"2026-09-16T18:55:00.000Z","value":114.16},{"time":"2026-09-16T19:00:00.000Z","value":113.86},{"time":"2026-09-16T19:05:00.000Z","value":113.19},{"time":"2026-09-16T19:10:00.000Z","value":113.34},{"time":"2026-09-16T19:15:00.000Z","value":113.06},{"time":"2026-09-16T19:20:00.000Z","value":113.15},{"time":"2026-09-16T19:25:00.000Z","value":113.24},{"time":"2026-09-16T19:30:00.000Z","value":112.88},{"time":"2026-09-16T19:35:00.000Z","value":112.2},{"time":"2026-09-16T19:40:00.000Z","value":112.4},{"time":"2026-09-16T19:45:00.000Z","value":112.19},{"time":"2026-09-16T19:50:00.000Z","value":112.13},{"time":"2026-09-16T19:55:00.000Z","value":112.41},{"time":"2026-09-16T20:00:00.000Z","value":112.41},{"time":"2026-09-16T20:05:00.000Z","value":112.2},{"time":"2026-09-16T20:10:00.000Z","value":112.63},{"time":"2026-09-16T20:15:00.000Z","value":112.65},{"time":"2026-09-16T20:20:00.000Z","value":112.97},{"time":"2026-09-16T20:25:00.000Z","value":112.88},{"time":"2026-09-16T20:30:00.000Z","value":112.99},{"time":"2026-09-16T20:35:00.000Z","value":112.91},{"time":"2026-09-16T20:40:00.000Z","value":113},{"time":"2026-09-16T20:45:00.000Z","value":113.32},{"time":"2026-09-16T20:50:00.000Z","value":113.11},{"time":"2026-09-16T20:55:00.000Z","value":113.25},{"time":"2026-09-16T21:00:00.000Z","value":113.13},{"time":"2026-09-16T21:05:00.000Z","value":112.88},{"time":"2026-09-16T21:10:00.000Z","value":112.83},{"time":"2026-09-16T21:15:00.000Z","value":112.83},{"time":"2026-09-16T21:20:00.000Z","value":112.44},{"time":"2026-09-16T21:25:00.000Z","value":112.53},{"time":"2026-09-16T21:30:00.000Z","value":112.55},{"time":"2026-09-16T21:35:00.000Z","value":112.58},{"time":"2026-09-16T21:40:00.000Z","value":112.62},{"time":"2026-09-16T21:45:00.000Z","value":112.95},{"time":"2026-09-16T21:50:00.000Z","value":113.35},{"time":"2026-09-16T21:55:00.000Z","value":113.22},{"time":"2026-09-16T22:00:00.000Z","value":113.19},{"time":"2026-09-16T22:05:00.000Z","value":113.33},{"time":"2026-09-16T22:10:00.000Z","value":113.33},{"time":"2026-09-16T22:15:00.000Z","value":113.45},{"time":"2026-09-16T22:20:00.000Z","value":113.69},{"time":"2026-09-16T22:25:00.000Z","value":113.33}]}]}