{"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":6245,"currency":"Crown","status":"OPEN","asOf":"2026-09-27T16:05:00.000Z","tick":29842085,"nextUpdateAt":"2026-09-27T16:10:00.000Z","composite":1008.67,"compositeChange":4.67,"compositeChangePercent":0.47,"totalVolume":1506808,"advancing":24,"declining":14,"unchanged":0,"event":{"id":"rxa-mujxqh1c-6i","title":"Guild quarry face collapses","description":"Stone extraction has stopped pending inspection, tightening masonry and tile inventories.","tone":"positive","severity":"crisis","phase":"onset","sector":"Building · Ceramics","affectedTickers":["MSON","BRIK"],"impactPercent":24.43,"startedAt":"2026-09-27T14:50:00.000Z","endsAt":"2026-09-27T21:00:13.731Z"},"events":[{"id":"rxa-mujxqh1c-6i","title":"Guild quarry face collapses","description":"Stone extraction has stopped pending inspection, tightening masonry and tile inventories.","tone":"positive","severity":"crisis","phase":"onset","sector":"Building · Ceramics","affectedTickers":["MSON","BRIK"],"impactPercent":24.43,"startedAt":"2026-09-27T14:50:00.000Z","endsAt":"2026-09-27T21:00:13.731Z"}],"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":137.94,"bid":137.84,"ask":137.95,"spread":0.11,"fairValue":138.26,"trades":17,"open":138.16,"previousClose":137.7,"change":0.24,"changePercent":0.17,"volume":40162,"high":139.84,"low":135.59,"history":[{"time":"2026-09-26T16:05:00.000Z","value":140.14},{"time":"2026-09-26T16:10:00.000Z","value":139.89},{"time":"2026-09-26T16:15:00.000Z","value":139.8},{"time":"2026-09-26T16:20:00.000Z","value":139.72},{"time":"2026-09-26T16:25:00.000Z","value":139.2},{"time":"2026-09-26T16:30:00.000Z","value":139.5},{"time":"2026-09-26T16:35:00.000Z","value":139.46},{"time":"2026-09-26T16:40:00.000Z","value":138.96},{"time":"2026-09-26T16:45:00.000Z","value":139.03},{"time":"2026-09-26T16:50:00.000Z","value":138.28},{"time":"2026-09-26T16:55:00.000Z","value":138.22},{"time":"2026-09-26T17:00:00.000Z","value":138.04},{"time":"2026-09-26T17:05:00.000Z","value":138.64},{"time":"2026-09-26T17:10:00.000Z","value":138.69},{"time":"2026-09-26T17:15:00.000Z","value":138.31},{"time":"2026-09-26T17:20:00.000Z","value":138.33},{"time":"2026-09-26T17:25:00.000Z","value":138.39},{"time":"2026-09-26T17:30:00.000Z","value":137.77},{"time":"2026-09-26T17:35:00.000Z","value":137.61},{"time":"2026-09-26T17:40:00.000Z","value":137.35},{"time":"2026-09-26T17:45:00.000Z","value":137.25},{"time":"2026-09-26T17:50:00.000Z","value":137.09},{"time":"2026-09-26T17:55:00.000Z","value":137.38},{"time":"2026-09-26T18:00:00.000Z","value":137.77},{"time":"2026-09-26T18:05:00.000Z","value":137.6},{"time":"2026-09-26T18:10:00.000Z","value":137.81},{"time":"2026-09-26T18:15:00.000Z","value":137.97},{"time":"2026-09-26T18:20:00.000Z","value":138.3},{"time":"2026-09-26T18:25:00.000Z","value":138.29},{"time":"2026-09-26T18:30:00.000Z","value":138.21},{"time":"2026-09-26T18:35:00.000Z","value":138.13},{"time":"2026-09-26T18:40:00.000Z","value":138.55},{"time":"2026-09-26T18:45:00.000Z","value":138.37},{"time":"2026-09-26T18:50:00.000Z","value":138.45},{"time":"2026-09-26T18:55:00.000Z","value":138.26},{"time":"2026-09-26T19:00:00.000Z","value":138.66},{"time":"2026-09-26T19:05:00.000Z","value":138.22},{"time":"2026-09-26T19:10:00.000Z","value":138.59},{"time":"2026-09-26T19:15:00.000Z","value":138.15},{"time":"2026-09-26T19:20:00.000Z","value":138.03},{"time":"2026-09-26T19:25:00.000Z","value":138.55},{"time":"2026-09-26T19:30:00.000Z","value":138.69},{"time":"2026-09-26T19:35:00.000Z","value":138.58},{"time":"2026-09-26T19:40:00.000Z","value":138.21},{"time":"2026-09-26T19:45:00.000Z","value":138.06},{"time":"2026-09-26T19:50:00.000Z","value":138.41},{"time":"2026-09-26T19:55:00.000Z","value":138.43},{"time":"2026-09-26T20:00:00.000Z","value":138.44},{"time":"2026-09-26T20:05:00.000Z","value":138.69},{"time":"2026-09-26T20:10:00.000Z","value":138.85},{"time":"2026-09-26T21:35:00.000Z","value":138.94},{"time":"2026-09-26T21:45:00.000Z","value":139.13},{"time":"2026-09-26T22:15:00.000Z","value":140.13},{"time":"2026-09-27T00:00:00.000Z","value":137.7},{"time":"2026-09-27T04:45:00.000Z","value":138.16},{"time":"2026-09-27T07:20:00.000Z","value":139.5},{"time":"2026-09-27T08:35:00.000Z","value":139.83},{"time":"2026-09-27T09:10:00.000Z","value":138.94},{"time":"2026-09-27T10:30:00.000Z","value":137.44},{"time":"2026-09-27T12:45:00.000Z","value":138.03},{"time":"2026-09-27T12:50:00.000Z","value":138},{"time":"2026-09-27T12:55:00.000Z","value":137.95},{"time":"2026-09-27T13:00:00.000Z","value":137.63},{"time":"2026-09-27T13:05:00.000Z","value":138.16},{"time":"2026-09-27T13:10:00.000Z","value":138.29},{"time":"2026-09-27T13:15:00.000Z","value":137.63},{"time":"2026-09-27T13:20:00.000Z","value":137.49},{"time":"2026-09-27T13:25:00.000Z","value":138.33},{"time":"2026-09-27T13:30:00.000Z","value":138.17},{"time":"2026-09-27T13:35:00.000Z","value":137.82},{"time":"2026-09-27T13:40:00.000Z","value":137.73},{"time":"2026-09-27T13:45:00.000Z","value":137.34},{"time":"2026-09-27T13:50:00.000Z","value":137.39},{"time":"2026-09-27T13:55:00.000Z","value":137.58},{"time":"2026-09-27T14:00:00.000Z","value":137.32},{"time":"2026-09-27T14:05:00.000Z","value":137.13},{"time":"2026-09-27T14:10:00.000Z","value":137.68},{"time":"2026-09-27T14:15:00.000Z","value":137.73},{"time":"2026-09-27T14:20:00.000Z","value":137.62},{"time":"2026-09-27T14:25:00.000Z","value":138.01},{"time":"2026-09-27T14:30:00.000Z","value":137.68},{"time":"2026-09-27T14:35:00.000Z","value":137.66},{"time":"2026-09-27T14:40:00.000Z","value":137.04},{"time":"2026-09-27T14:45:00.000Z","value":137.36},{"time":"2026-09-27T14:50:00.000Z","value":137.91},{"time":"2026-09-27T14:55:00.000Z","value":138.14},{"time":"2026-09-27T15:00:00.000Z","value":138.22},{"time":"2026-09-27T15:05:00.000Z","value":137.92},{"time":"2026-09-27T15:10:00.000Z","value":137.85},{"time":"2026-09-27T15:15:00.000Z","value":137.48},{"time":"2026-09-27T15:20:00.000Z","value":137.88},{"time":"2026-09-27T15:25:00.000Z","value":137.59},{"time":"2026-09-27T15:30:00.000Z","value":137.86},{"time":"2026-09-27T15:35:00.000Z","value":137.57},{"time":"2026-09-27T15:40:00.000Z","value":137.98},{"time":"2026-09-27T15:45:00.000Z","value":138.12},{"time":"2026-09-27T15:50:00.000Z","value":137.78},{"time":"2026-09-27T15:55:00.000Z","value":137.63},{"time":"2026-09-27T16:00:00.000Z","value":138.13},{"time":"2026-09-27T16:05:00.000Z","value":137.94}]},{"ticker":"APOT","name":"Bucklersbury Apothecary","sector":"Brewing","influence":"Potions, brewing stands, reagents & creature drops","price":125.55,"bid":125.54,"ask":125.79,"spread":0.25,"fairValue":125.28,"trades":15,"open":125.42,"previousClose":123.88,"change":1.67,"changePercent":1.35,"volume":39233,"high":126.63,"low":122.15,"history":[{"time":"2026-09-26T16:05:00.000Z","value":125.85},{"time":"2026-09-26T16:10:00.000Z","value":125.59},{"time":"2026-09-26T16:15:00.000Z","value":125.44},{"time":"2026-09-26T16:20:00.000Z","value":125.37},{"time":"2026-09-26T16:25:00.000Z","value":125.07},{"time":"2026-09-26T16:30:00.000Z","value":124.65},{"time":"2026-09-26T16:35:00.000Z","value":124.74},{"time":"2026-09-26T16:40:00.000Z","value":124.28},{"time":"2026-09-26T16:45:00.000Z","value":124.02},{"time":"2026-09-26T16:50:00.000Z","value":124.04},{"time":"2026-09-26T16:55:00.000Z","value":124.44},{"time":"2026-09-26T17:00:00.000Z","value":124.31},{"time":"2026-09-26T17:05:00.000Z","value":124.34},{"time":"2026-09-26T17:10:00.000Z","value":124.13},{"time":"2026-09-26T17:15:00.000Z","value":124.15},{"time":"2026-09-26T17:20:00.000Z","value":123.47},{"time":"2026-09-26T17:25:00.000Z","value":123.39},{"time":"2026-09-26T17:30:00.000Z","value":123.28},{"time":"2026-09-26T17:35:00.000Z","value":123.36},{"time":"2026-09-26T17:40:00.000Z","value":123.52},{"time":"2026-09-26T17:45:00.000Z","value":123.7},{"time":"2026-09-26T17:50:00.000Z","value":123.64},{"time":"2026-09-26T17:55:00.000Z","value":123.78},{"time":"2026-09-26T18:00:00.000Z","value":124.4},{"time":"2026-09-26T18:05:00.000Z","value":124.66},{"time":"2026-09-26T18:10:00.000Z","value":124.82},{"time":"2026-09-26T18:15:00.000Z","value":125.09},{"time":"2026-09-26T18:20:00.000Z","value":125.35},{"time":"2026-09-26T18:25:00.000Z","value":125.56},{"time":"2026-09-26T18:30:00.000Z","value":125.34},{"time":"2026-09-26T18:35:00.000Z","value":125.58},{"time":"2026-09-26T18:40:00.000Z","value":125.46},{"time":"2026-09-26T18:45:00.000Z","value":125.27},{"time":"2026-09-26T18:50:00.000Z","value":125.3},{"time":"2026-09-26T18:55:00.000Z","value":125.05},{"time":"2026-09-26T19:00:00.000Z","value":124.92},{"time":"2026-09-26T19:05:00.000Z","value":124.77},{"time":"2026-09-26T19:10:00.000Z","value":124.38},{"time":"2026-09-26T19:15:00.000Z","value":124.4},{"time":"2026-09-26T19:20:00.000Z","value":124.44},{"time":"2026-09-26T19:25:00.000Z","value":124.25},{"time":"2026-09-26T19:30:00.000Z","value":124.42},{"time":"2026-09-26T19:35:00.000Z","value":124.8},{"time":"2026-09-26T19:40:00.000Z","value":124.5},{"time":"2026-09-26T19:45:00.000Z","value":124.42},{"time":"2026-09-26T19:50:00.000Z","value":124.72},{"time":"2026-09-26T19:55:00.000Z","value":124.68},{"time":"2026-09-26T20:00:00.000Z","value":124.61},{"time":"2026-09-26T20:05:00.000Z","value":124.38},{"time":"2026-09-26T20:10:00.000Z","value":124.21},{"time":"2026-09-26T21:35:00.000Z","value":123.83},{"time":"2026-09-26T21:45:00.000Z","value":123.91},{"time":"2026-09-26T22:15:00.000Z","value":124.16},{"time":"2026-09-27T00:00:00.000Z","value":123.88},{"time":"2026-09-27T04:45:00.000Z","value":125.42},{"time":"2026-09-27T07:20:00.000Z","value":122.86},{"time":"2026-09-27T08:35:00.000Z","value":123.36},{"time":"2026-09-27T09:10:00.000Z","value":123.56},{"time":"2026-09-27T10:30:00.000Z","value":124.23},{"time":"2026-09-27T12:45:00.000Z","value":122.31},{"time":"2026-09-27T12:50:00.000Z","value":122.65},{"time":"2026-09-27T12:55:00.000Z","value":123.43},{"time":"2026-09-27T13:00:00.000Z","value":124.07},{"time":"2026-09-27T13:05:00.000Z","value":124.32},{"time":"2026-09-27T13:10:00.000Z","value":124.37},{"time":"2026-09-27T13:15:00.000Z","value":124.49},{"time":"2026-09-27T13:20:00.000Z","value":124.69},{"time":"2026-09-27T13:25:00.000Z","value":124.65},{"time":"2026-09-27T13:30:00.000Z","value":124.61},{"time":"2026-09-27T13:35:00.000Z","value":124.61},{"time":"2026-09-27T13:40:00.000Z","value":124.55},{"time":"2026-09-27T13:45:00.000Z","value":124.66},{"time":"2026-09-27T13:50:00.000Z","value":124.41},{"time":"2026-09-27T13:55:00.000Z","value":124.13},{"time":"2026-09-27T14:00:00.000Z","value":124.3},{"time":"2026-09-27T14:05:00.000Z","value":124.41},{"time":"2026-09-27T14:10:00.000Z","value":124.29},{"time":"2026-09-27T14:15:00.000Z","value":124.27},{"time":"2026-09-27T14:20:00.000Z","value":124.14},{"time":"2026-09-27T14:25:00.000Z","value":123.78},{"time":"2026-09-27T14:30:00.000Z","value":123.94},{"time":"2026-09-27T14:35:00.000Z","value":124.09},{"time":"2026-09-27T14:40:00.000Z","value":124.25},{"time":"2026-09-27T14:45:00.000Z","value":123.94},{"time":"2026-09-27T14:50:00.000Z","value":123.84},{"time":"2026-09-27T14:55:00.000Z","value":123.56},{"time":"2026-09-27T15:00:00.000Z","value":123.6},{"time":"2026-09-27T15:05:00.000Z","value":123.7},{"time":"2026-09-27T15:10:00.000Z","value":123.96},{"time":"2026-09-27T15:15:00.000Z","value":124.03},{"time":"2026-09-27T15:20:00.000Z","value":123.94},{"time":"2026-09-27T15:25:00.000Z","value":123.75},{"time":"2026-09-27T15:30:00.000Z","value":123.68},{"time":"2026-09-27T15:35:00.000Z","value":124.13},{"time":"2026-09-27T15:40:00.000Z","value":124.3},{"time":"2026-09-27T15:45:00.000Z","value":124.57},{"time":"2026-09-27T15:50:00.000Z","value":125.03},{"time":"2026-09-27T15:55:00.000Z","value":125.41},{"time":"2026-09-27T16:00:00.000Z","value":125.24},{"time":"2026-09-27T16:05:00.000Z","value":125.55}]},{"ticker":"ARMR","name":"Coleman Street Armoury","sector":"Armour","influence":"Armour, shields, helmets & smithing templates","price":108.22,"bid":108.13,"ask":108.23,"spread":0.1,"fairValue":108.3,"trades":18,"open":107.38,"previousClose":107.18,"change":1.04,"changePercent":0.97,"volume":45007,"high":110.62,"low":105.91,"history":[{"time":"2026-09-26T16:05:00.000Z","value":108.75},{"time":"2026-09-26T16:10:00.000Z","value":108.67},{"time":"2026-09-26T16:15:00.000Z","value":108.57},{"time":"2026-09-26T16:20:00.000Z","value":108.47},{"time":"2026-09-26T16:25:00.000Z","value":108.29},{"time":"2026-09-26T16:30:00.000Z","value":108.28},{"time":"2026-09-26T16:35:00.000Z","value":108.21},{"time":"2026-09-26T16:40:00.000Z","value":108.15},{"time":"2026-09-26T16:45:00.000Z","value":108.06},{"time":"2026-09-26T16:50:00.000Z","value":108.06},{"time":"2026-09-26T16:55:00.000Z","value":107.84},{"time":"2026-09-26T17:00:00.000Z","value":107.9},{"time":"2026-09-26T17:05:00.000Z","value":107.93},{"time":"2026-09-26T17:10:00.000Z","value":107.78},{"time":"2026-09-26T17:15:00.000Z","value":107.55},{"time":"2026-09-26T17:20:00.000Z","value":107.41},{"time":"2026-09-26T17:25:00.000Z","value":107.41},{"time":"2026-09-26T17:30:00.000Z","value":107.15},{"time":"2026-09-26T17:35:00.000Z","value":107.47},{"time":"2026-09-26T17:40:00.000Z","value":107.69},{"time":"2026-09-26T17:45:00.000Z","value":107.63},{"time":"2026-09-26T17:50:00.000Z","value":107.81},{"time":"2026-09-26T17:55:00.000Z","value":108.14},{"time":"2026-09-26T18:00:00.000Z","value":108.09},{"time":"2026-09-26T18:05:00.000Z","value":107.94},{"time":"2026-09-26T18:10:00.000Z","value":108.08},{"time":"2026-09-26T18:15:00.000Z","value":107.96},{"time":"2026-09-26T18:20:00.000Z","value":108.03},{"time":"2026-09-26T18:25:00.000Z","value":108.09},{"time":"2026-09-26T18:30:00.000Z","value":108.16},{"time":"2026-09-26T18:35:00.000Z","value":108.17},{"time":"2026-09-26T18:40:00.000Z","value":108.05},{"time":"2026-09-26T18:45:00.000Z","value":107.88},{"time":"2026-09-26T18:50:00.000Z","value":107.78},{"time":"2026-09-26T18:55:00.000Z","value":107.79},{"time":"2026-09-26T19:00:00.000Z","value":107.76},{"time":"2026-09-26T19:05:00.000Z","value":107.72},{"time":"2026-09-26T19:10:00.000Z","value":108.03},{"time":"2026-09-26T19:15:00.000Z","value":108.16},{"time":"2026-09-26T19:20:00.000Z","value":108.06},{"time":"2026-09-26T19:25:00.000Z","value":107.91},{"time":"2026-09-26T19:30:00.000Z","value":107.87},{"time":"2026-09-26T19:35:00.000Z","value":107.81},{"time":"2026-09-26T19:40:00.000Z","value":107.88},{"time":"2026-09-26T19:45:00.000Z","value":107.84},{"time":"2026-09-26T19:50:00.000Z","value":107.63},{"time":"2026-09-26T19:55:00.000Z","value":107.56},{"time":"2026-09-26T20:00:00.000Z","value":107.63},{"time":"2026-09-26T20:05:00.000Z","value":107.71},{"time":"2026-09-26T20:10:00.000Z","value":107.52},{"time":"2026-09-26T21:35:00.000Z","value":107.77},{"time":"2026-09-26T21:45:00.000Z","value":107.72},{"time":"2026-09-26T22:15:00.000Z","value":107.77},{"time":"2026-09-27T00:00:00.000Z","value":107.18},{"time":"2026-09-27T04:45:00.000Z","value":107.38},{"time":"2026-09-27T07:20:00.000Z","value":108.49},{"time":"2026-09-27T08:35:00.000Z","value":109.11},{"time":"2026-09-27T09:10:00.000Z","value":107.74},{"time":"2026-09-27T10:30:00.000Z","value":109.15},{"time":"2026-09-27T12:45:00.000Z","value":109.64},{"time":"2026-09-27T12:50:00.000Z","value":109.56},{"time":"2026-09-27T12:55:00.000Z","value":109.88},{"time":"2026-09-27T13:00:00.000Z","value":109.78},{"time":"2026-09-27T13:05:00.000Z","value":109.62},{"time":"2026-09-27T13:10:00.000Z","value":109.64},{"time":"2026-09-27T13:15:00.000Z","value":109.44},{"time":"2026-09-27T13:20:00.000Z","value":109.33},{"time":"2026-09-27T13:25:00.000Z","value":109.28},{"time":"2026-09-27T13:30:00.000Z","value":109.17},{"time":"2026-09-27T13:35:00.000Z","value":109.09},{"time":"2026-09-27T13:40:00.000Z","value":109},{"time":"2026-09-27T13:45:00.000Z","value":108.85},{"time":"2026-09-27T13:50:00.000Z","value":108.77},{"time":"2026-09-27T13:55:00.000Z","value":108.86},{"time":"2026-09-27T14:00:00.000Z","value":108.72},{"time":"2026-09-27T14:05:00.000Z","value":108.45},{"time":"2026-09-27T14:10:00.000Z","value":108.5},{"time":"2026-09-27T14:15:00.000Z","value":108.44},{"time":"2026-09-27T14:20:00.000Z","value":108.03},{"time":"2026-09-27T14:25:00.000Z","value":107.97},{"time":"2026-09-27T14:30:00.000Z","value":107.9},{"time":"2026-09-27T14:35:00.000Z","value":107.81},{"time":"2026-09-27T14:40:00.000Z","value":107.93},{"time":"2026-09-27T14:45:00.000Z","value":107.84},{"time":"2026-09-27T14:50:00.000Z","value":108},{"time":"2026-09-27T14:55:00.000Z","value":108.05},{"time":"2026-09-27T15:00:00.000Z","value":108.22},{"time":"2026-09-27T15:05:00.000Z","value":108.28},{"time":"2026-09-27T15:10:00.000Z","value":108.21},{"time":"2026-09-27T15:15:00.000Z","value":107.97},{"time":"2026-09-27T15:20:00.000Z","value":107.84},{"time":"2026-09-27T15:25:00.000Z","value":108.06},{"time":"2026-09-27T15:30:00.000Z","value":107.89},{"time":"2026-09-27T15:35:00.000Z","value":107.91},{"time":"2026-09-27T15:40:00.000Z","value":108.06},{"time":"2026-09-27T15:45:00.000Z","value":108.11},{"time":"2026-09-27T15:50:00.000Z","value":108.03},{"time":"2026-09-27T15:55:00.000Z","value":108.2},{"time":"2026-09-27T16:00:00.000Z","value":108.22},{"time":"2026-09-27T16:05:00.000Z","value":108.22}]},{"ticker":"BAKR","name":"Bread Street Bakehouse","sector":"Food","influence":"Bread, cakes, cookies, pies & baked food","price":44.5,"bid":44.49,"ask":44.52,"spread":0.03,"fairValue":44.46,"trades":14,"open":43.95,"previousClose":44.2,"change":0.3,"changePercent":0.68,"volume":36838,"high":44.58,"low":43.61,"history":[{"time":"2026-09-26T16:05:00.000Z","value":44.31},{"time":"2026-09-26T16:10:00.000Z","value":44.3},{"time":"2026-09-26T16:15:00.000Z","value":44.28},{"time":"2026-09-26T16:20:00.000Z","value":44.23},{"time":"2026-09-26T16:25:00.000Z","value":44.2},{"time":"2026-09-26T16:30:00.000Z","value":44.12},{"time":"2026-09-26T16:35:00.000Z","value":44.13},{"time":"2026-09-26T16:40:00.000Z","value":44.11},{"time":"2026-09-26T16:45:00.000Z","value":44.07},{"time":"2026-09-26T16:50:00.000Z","value":44.04},{"time":"2026-09-26T16:55:00.000Z","value":44.02},{"time":"2026-09-26T17:00:00.000Z","value":44.02},{"time":"2026-09-26T17:05:00.000Z","value":44.03},{"time":"2026-09-26T17:10:00.000Z","value":44.05},{"time":"2026-09-26T17:15:00.000Z","value":44.05},{"time":"2026-09-26T17:20:00.000Z","value":44.13},{"time":"2026-09-26T17:25:00.000Z","value":44.15},{"time":"2026-09-26T17:30:00.000Z","value":44.17},{"time":"2026-09-26T17:35:00.000Z","value":44.09},{"time":"2026-09-26T17:40:00.000Z","value":44.02},{"time":"2026-09-26T17:45:00.000Z","value":43.99},{"time":"2026-09-26T17:50:00.000Z","value":43.92},{"time":"2026-09-26T17:55:00.000Z","value":43.98},{"time":"2026-09-26T18:00:00.000Z","value":44.07},{"time":"2026-09-26T18:05:00.000Z","value":44.05},{"time":"2026-09-26T18:10:00.000Z","value":43.98},{"time":"2026-09-26T18:15:00.000Z","value":43.99},{"time":"2026-09-26T18:20:00.000Z","value":43.99},{"time":"2026-09-26T18:25:00.000Z","value":43.96},{"time":"2026-09-26T18:30:00.000Z","value":44.02},{"time":"2026-09-26T18:35:00.000Z","value":44.07},{"time":"2026-09-26T18:40:00.000Z","value":44.16},{"time":"2026-09-26T18:45:00.000Z","value":44.23},{"time":"2026-09-26T18:50:00.000Z","value":44.28},{"time":"2026-09-26T18:55:00.000Z","value":44.37},{"time":"2026-09-26T19:00:00.000Z","value":44.39},{"time":"2026-09-26T19:05:00.000Z","value":44.31},{"time":"2026-09-26T19:10:00.000Z","value":44.23},{"time":"2026-09-26T19:15:00.000Z","value":44.2},{"time":"2026-09-26T19:20:00.000Z","value":44.12},{"time":"2026-09-26T19:25:00.000Z","value":44.11},{"time":"2026-09-26T19:30:00.000Z","value":44.07},{"time":"2026-09-26T19:35:00.000Z","value":43.97},{"time":"2026-09-26T19:40:00.000Z","value":43.95},{"time":"2026-09-26T19:45:00.000Z","value":43.88},{"time":"2026-09-26T19:50:00.000Z","value":43.9},{"time":"2026-09-26T19:55:00.000Z","value":43.91},{"time":"2026-09-26T20:00:00.000Z","value":43.95},{"time":"2026-09-26T20:05:00.000Z","value":43.98},{"time":"2026-09-26T20:10:00.000Z","value":44},{"time":"2026-09-26T21:35:00.000Z","value":43.92},{"time":"2026-09-26T21:45:00.000Z","value":43.84},{"time":"2026-09-26T22:15:00.000Z","value":43.84},{"time":"2026-09-27T00:00:00.000Z","value":44.2},{"time":"2026-09-27T04:45:00.000Z","value":43.95},{"time":"2026-09-27T07:20:00.000Z","value":43.88},{"time":"2026-09-27T08:35:00.000Z","value":43.97},{"time":"2026-09-27T09:10:00.000Z","value":44.05},{"time":"2026-09-27T10:30:00.000Z","value":43.92},{"time":"2026-09-27T12:45:00.000Z","value":44.22},{"time":"2026-09-27T12:50:00.000Z","value":44.27},{"time":"2026-09-27T12:55:00.000Z","value":44.27},{"time":"2026-09-27T13:00:00.000Z","value":44.23},{"time":"2026-09-27T13:05:00.000Z","value":44.3},{"time":"2026-09-27T13:10:00.000Z","value":44.31},{"time":"2026-09-27T13:15:00.000Z","value":44.36},{"time":"2026-09-27T13:20:00.000Z","value":44.39},{"time":"2026-09-27T13:25:00.000Z","value":44.41},{"time":"2026-09-27T13:30:00.000Z","value":44.41},{"time":"2026-09-27T13:35:00.000Z","value":44.47},{"time":"2026-09-27T13:40:00.000Z","value":44.48},{"time":"2026-09-27T13:45:00.000Z","value":44.49},{"time":"2026-09-27T13:50:00.000Z","value":44.53},{"time":"2026-09-27T13:55:00.000Z","value":44.55},{"time":"2026-09-27T14:00:00.000Z","value":44.53},{"time":"2026-09-27T14:05:00.000Z","value":44.52},{"time":"2026-09-27T14:10:00.000Z","value":44.47},{"time":"2026-09-27T14:15:00.000Z","value":44.39},{"time":"2026-09-27T14:20:00.000Z","value":44.41},{"time":"2026-09-27T14:25:00.000Z","value":44.4},{"time":"2026-09-27T14:30:00.000Z","value":44.41},{"time":"2026-09-27T14:35:00.000Z","value":44.37},{"time":"2026-09-27T14:40:00.000Z","value":44.38},{"time":"2026-09-27T14:45:00.000Z","value":44.4},{"time":"2026-09-27T14:50:00.000Z","value":44.4},{"time":"2026-09-27T14:55:00.000Z","value":44.41},{"time":"2026-09-27T15:00:00.000Z","value":44.43},{"time":"2026-09-27T15:05:00.000Z","value":44.41},{"time":"2026-09-27T15:10:00.000Z","value":44.36},{"time":"2026-09-27T15:15:00.000Z","value":44.4},{"time":"2026-09-27T15:20:00.000Z","value":44.36},{"time":"2026-09-27T15:25:00.000Z","value":44.31},{"time":"2026-09-27T15:30:00.000Z","value":44.32},{"time":"2026-09-27T15:35:00.000Z","value":44.33},{"time":"2026-09-27T15:40:00.000Z","value":44.36},{"time":"2026-09-27T15:45:00.000Z","value":44.37},{"time":"2026-09-27T15:50:00.000Z","value":44.4},{"time":"2026-09-27T15:55:00.000Z","value":44.46},{"time":"2026-09-27T16:00:00.000Z","value":44.47},{"time":"2026-09-27T16:05:00.000Z","value":44.5}]},{"ticker":"BOWY","name":"Wood Street Bowyers","sector":"Arms","influence":"Bows, crossbows & bow materials","price":80.3,"bid":80.23,"ask":80.31,"spread":0.08,"fairValue":80.44,"trades":17,"open":80.79,"previousClose":80.47,"change":-0.17,"changePercent":-0.21,"volume":33866,"high":81.09,"low":79.43,"history":[{"time":"2026-09-26T16:05:00.000Z","value":79.94},{"time":"2026-09-26T16:10:00.000Z","value":79.88},{"time":"2026-09-26T16:15:00.000Z","value":80.02},{"time":"2026-09-26T16:20:00.000Z","value":80},{"time":"2026-09-26T16:25:00.000Z","value":79.98},{"time":"2026-09-26T16:30:00.000Z","value":79.84},{"time":"2026-09-26T16:35:00.000Z","value":79.97},{"time":"2026-09-26T16:40:00.000Z","value":79.98},{"time":"2026-09-26T16:45:00.000Z","value":80},{"time":"2026-09-26T16:50:00.000Z","value":79.82},{"time":"2026-09-26T16:55:00.000Z","value":79.9},{"time":"2026-09-26T17:00:00.000Z","value":79.91},{"time":"2026-09-26T17:05:00.000Z","value":79.88},{"time":"2026-09-26T17:10:00.000Z","value":79.9},{"time":"2026-09-26T17:15:00.000Z","value":79.78},{"time":"2026-09-26T17:20:00.000Z","value":79.99},{"time":"2026-09-26T17:25:00.000Z","value":80.06},{"time":"2026-09-26T17:30:00.000Z","value":80.1},{"time":"2026-09-26T17:35:00.000Z","value":79.88},{"time":"2026-09-26T17:40:00.000Z","value":79.89},{"time":"2026-09-26T17:45:00.000Z","value":79.73},{"time":"2026-09-26T17:50:00.000Z","value":79.72},{"time":"2026-09-26T17:55:00.000Z","value":79.75},{"time":"2026-09-26T18:00:00.000Z","value":79.84},{"time":"2026-09-26T18:05:00.000Z","value":79.72},{"time":"2026-09-26T18:10:00.000Z","value":79.98},{"time":"2026-09-26T18:15:00.000Z","value":80.09},{"time":"2026-09-26T18:20:00.000Z","value":79.97},{"time":"2026-09-26T18:25:00.000Z","value":80.03},{"time":"2026-09-26T18:30:00.000Z","value":80.07},{"time":"2026-09-26T18:35:00.000Z","value":80.1},{"time":"2026-09-26T18:40:00.000Z","value":80.2},{"time":"2026-09-26T18:45:00.000Z","value":80.07},{"time":"2026-09-26T18:50:00.000Z","value":80.03},{"time":"2026-09-26T18:55:00.000Z","value":79.88},{"time":"2026-09-26T19:00:00.000Z","value":79.86},{"time":"2026-09-26T19:05:00.000Z","value":79.67},{"time":"2026-09-26T19:10:00.000Z","value":79.66},{"time":"2026-09-26T19:15:00.000Z","value":79.66},{"time":"2026-09-26T19:20:00.000Z","value":79.85},{"time":"2026-09-26T19:25:00.000Z","value":79.92},{"time":"2026-09-26T19:30:00.000Z","value":79.81},{"time":"2026-09-26T19:35:00.000Z","value":79.63},{"time":"2026-09-26T19:40:00.000Z","value":79.72},{"time":"2026-09-26T19:45:00.000Z","value":79.69},{"time":"2026-09-26T19:50:00.000Z","value":79.67},{"time":"2026-09-26T19:55:00.000Z","value":79.66},{"time":"2026-09-26T20:00:00.000Z","value":79.58},{"time":"2026-09-26T20:05:00.000Z","value":79.66},{"time":"2026-09-26T20:10:00.000Z","value":79.59},{"time":"2026-09-26T21:35:00.000Z","value":80.03},{"time":"2026-09-26T21:45:00.000Z","value":80.3},{"time":"2026-09-26T22:15:00.000Z","value":80.56},{"time":"2026-09-27T00:00:00.000Z","value":80.47},{"time":"2026-09-27T04:45:00.000Z","value":80.79},{"time":"2026-09-27T07:20:00.000Z","value":80.22},{"time":"2026-09-27T08:35:00.000Z","value":80.09},{"time":"2026-09-27T09:10:00.000Z","value":79.81},{"time":"2026-09-27T10:30:00.000Z","value":79.71},{"time":"2026-09-27T12:45:00.000Z","value":80.13},{"time":"2026-09-27T12:50:00.000Z","value":80.25},{"time":"2026-09-27T12:55:00.000Z","value":80.48},{"time":"2026-09-27T13:00:00.000Z","value":80.39},{"time":"2026-09-27T13:05:00.000Z","value":80.37},{"time":"2026-09-27T13:10:00.000Z","value":80.29},{"time":"2026-09-27T13:15:00.000Z","value":80.47},{"time":"2026-09-27T13:20:00.000Z","value":80.41},{"time":"2026-09-27T13:25:00.000Z","value":80.6},{"time":"2026-09-27T13:30:00.000Z","value":80.56},{"time":"2026-09-27T13:35:00.000Z","value":80.48},{"time":"2026-09-27T13:40:00.000Z","value":80.33},{"time":"2026-09-27T13:45:00.000Z","value":80.29},{"time":"2026-09-27T13:50:00.000Z","value":80.19},{"time":"2026-09-27T13:55:00.000Z","value":80.13},{"time":"2026-09-27T14:00:00.000Z","value":80.28},{"time":"2026-09-27T14:05:00.000Z","value":80.05},{"time":"2026-09-27T14:10:00.000Z","value":79.91},{"time":"2026-09-27T14:15:00.000Z","value":79.98},{"time":"2026-09-27T14:20:00.000Z","value":79.69},{"time":"2026-09-27T14:25:00.000Z","value":79.67},{"time":"2026-09-27T14:30:00.000Z","value":79.52},{"time":"2026-09-27T14:35:00.000Z","value":79.69},{"time":"2026-09-27T14:40:00.000Z","value":79.72},{"time":"2026-09-27T14:45:00.000Z","value":79.79},{"time":"2026-09-27T14:50:00.000Z","value":79.58},{"time":"2026-09-27T14:55:00.000Z","value":79.57},{"time":"2026-09-27T15:00:00.000Z","value":79.66},{"time":"2026-09-27T15:05:00.000Z","value":79.8},{"time":"2026-09-27T15:10:00.000Z","value":79.9},{"time":"2026-09-27T15:15:00.000Z","value":79.94},{"time":"2026-09-27T15:20:00.000Z","value":80.01},{"time":"2026-09-27T15:25:00.000Z","value":80.17},{"time":"2026-09-27T15:30:00.000Z","value":80.16},{"time":"2026-09-27T15:35:00.000Z","value":80.16},{"time":"2026-09-27T15:40:00.000Z","value":80.27},{"time":"2026-09-27T15:45:00.000Z","value":80.43},{"time":"2026-09-27T15:50:00.000Z","value":80.35},{"time":"2026-09-27T15:55:00.000Z","value":80.51},{"time":"2026-09-27T16:00:00.000Z","value":80.45},{"time":"2026-09-27T16:05:00.000Z","value":80.3}]},{"ticker":"BRIK","name":"Aldgate Tile Yard","sector":"Ceramics","influence":"Bricks, terracotta, concrete, mud & pottery","price":74.22,"bid":74.21,"ask":74.31,"spread":0.1,"fairValue":74.24,"trades":16,"open":73.21,"previousClose":72.23,"change":1.99,"changePercent":2.76,"volume":45080,"high":74.44,"low":72.85,"history":[{"time":"2026-09-26T16:05:00.000Z","value":72.63},{"time":"2026-09-26T16:10:00.000Z","value":72.41},{"time":"2026-09-26T16:15:00.000Z","value":72.34},{"time":"2026-09-26T16:20:00.000Z","value":72.18},{"time":"2026-09-26T16:25:00.000Z","value":72.2},{"time":"2026-09-26T16:30:00.000Z","value":72.24},{"time":"2026-09-26T16:35:00.000Z","value":72.18},{"time":"2026-09-26T16:40:00.000Z","value":72},{"time":"2026-09-26T16:45:00.000Z","value":72.05},{"time":"2026-09-26T16:50:00.000Z","value":72.03},{"time":"2026-09-26T16:55:00.000Z","value":72.13},{"time":"2026-09-26T17:00:00.000Z","value":71.99},{"time":"2026-09-26T17:05:00.000Z","value":71.93},{"time":"2026-09-26T17:10:00.000Z","value":71.84},{"time":"2026-09-26T17:15:00.000Z","value":71.87},{"time":"2026-09-26T17:20:00.000Z","value":71.81},{"time":"2026-09-26T17:25:00.000Z","value":71.81},{"time":"2026-09-26T17:30:00.000Z","value":71.93},{"time":"2026-09-26T17:35:00.000Z","value":72.09},{"time":"2026-09-26T17:40:00.000Z","value":72.17},{"time":"2026-09-26T17:45:00.000Z","value":72.34},{"time":"2026-09-26T17:50:00.000Z","value":72.28},{"time":"2026-09-26T17:55:00.000Z","value":72.35},{"time":"2026-09-26T18:00:00.000Z","value":72.38},{"time":"2026-09-26T18:05:00.000Z","value":72.47},{"time":"2026-09-26T18:10:00.000Z","value":72.59},{"time":"2026-09-26T18:15:00.000Z","value":72.53},{"time":"2026-09-26T18:20:00.000Z","value":72.55},{"time":"2026-09-26T18:25:00.000Z","value":72.66},{"time":"2026-09-26T18:30:00.000Z","value":72.77},{"time":"2026-09-26T18:35:00.000Z","value":72.73},{"time":"2026-09-26T18:40:00.000Z","value":72.78},{"time":"2026-09-26T18:45:00.000Z","value":72.86},{"time":"2026-09-26T18:50:00.000Z","value":72.82},{"time":"2026-09-26T18:55:00.000Z","value":72.77},{"time":"2026-09-26T19:00:00.000Z","value":72.78},{"time":"2026-09-26T19:05:00.000Z","value":72.77},{"time":"2026-09-26T19:10:00.000Z","value":72.65},{"time":"2026-09-26T19:15:00.000Z","value":72.59},{"time":"2026-09-26T19:20:00.000Z","value":72.6},{"time":"2026-09-26T19:25:00.000Z","value":72.75},{"time":"2026-09-26T19:30:00.000Z","value":72.62},{"time":"2026-09-26T19:35:00.000Z","value":72.55},{"time":"2026-09-26T19:40:00.000Z","value":72.41},{"time":"2026-09-26T19:45:00.000Z","value":72.33},{"time":"2026-09-26T19:50:00.000Z","value":72.33},{"time":"2026-09-26T19:55:00.000Z","value":72.36},{"time":"2026-09-26T20:00:00.000Z","value":72.34},{"time":"2026-09-26T20:05:00.000Z","value":72.35},{"time":"2026-09-26T20:10:00.000Z","value":72.33},{"time":"2026-09-26T21:35:00.000Z","value":72.39},{"time":"2026-09-26T21:45:00.000Z","value":72.65},{"time":"2026-09-26T22:15:00.000Z","value":72.64},{"time":"2026-09-27T00:00:00.000Z","value":72.23},{"time":"2026-09-27T04:45:00.000Z","value":73.21},{"time":"2026-09-27T07:20:00.000Z","value":73.29},{"time":"2026-09-27T08:35:00.000Z","value":73.3},{"time":"2026-09-27T09:10:00.000Z","value":73.67},{"time":"2026-09-27T10:30:00.000Z","value":73.15},{"time":"2026-09-27T12:45:00.000Z","value":73.19},{"time":"2026-09-27T12:50:00.000Z","value":73.41},{"time":"2026-09-27T12:55:00.000Z","value":73.56},{"time":"2026-09-27T13:00:00.000Z","value":73.58},{"time":"2026-09-27T13:05:00.000Z","value":73.62},{"time":"2026-09-27T13:10:00.000Z","value":73.58},{"time":"2026-09-27T13:15:00.000Z","value":73.52},{"time":"2026-09-27T13:20:00.000Z","value":73.47},{"time":"2026-09-27T13:25:00.000Z","value":73.44},{"time":"2026-09-27T13:30:00.000Z","value":73.39},{"time":"2026-09-27T13:35:00.000Z","value":73.38},{"time":"2026-09-27T13:40:00.000Z","value":73.38},{"time":"2026-09-27T13:45:00.000Z","value":73.45},{"time":"2026-09-27T13:50:00.000Z","value":73.53},{"time":"2026-09-27T13:55:00.000Z","value":73.66},{"time":"2026-09-27T14:00:00.000Z","value":73.66},{"time":"2026-09-27T14:05:00.000Z","value":73.56},{"time":"2026-09-27T14:10:00.000Z","value":73.52},{"time":"2026-09-27T14:15:00.000Z","value":73.37},{"time":"2026-09-27T14:20:00.000Z","value":73.21},{"time":"2026-09-27T14:25:00.000Z","value":73.16},{"time":"2026-09-27T14:30:00.000Z","value":73.29},{"time":"2026-09-27T14:35:00.000Z","value":73.33},{"time":"2026-09-27T14:40:00.000Z","value":73.25},{"time":"2026-09-27T14:45:00.000Z","value":73.19},{"time":"2026-09-27T14:50:00.000Z","value":73.17},{"time":"2026-09-27T14:55:00.000Z","value":73.24},{"time":"2026-09-27T15:00:00.000Z","value":73.25},{"time":"2026-09-27T15:05:00.000Z","value":73.36},{"time":"2026-09-27T15:10:00.000Z","value":73.26},{"time":"2026-09-27T15:15:00.000Z","value":73.3},{"time":"2026-09-27T15:20:00.000Z","value":73.38},{"time":"2026-09-27T15:25:00.000Z","value":73.44},{"time":"2026-09-27T15:30:00.000Z","value":73.52},{"time":"2026-09-27T15:35:00.000Z","value":73.57},{"time":"2026-09-27T15:40:00.000Z","value":73.62},{"time":"2026-09-27T15:45:00.000Z","value":73.69},{"time":"2026-09-27T15:50:00.000Z","value":73.81},{"time":"2026-09-27T15:55:00.000Z","value":74.04},{"time":"2026-09-27T16:00:00.000Z","value":74.18},{"time":"2026-09-27T16:05:00.000Z","value":74.22}]},{"ticker":"BUTR","name":"Monkwell Street Butchers","sector":"Food","influence":"Raw and cooked meat, stew & animal produce","price":51.09,"bid":51.08,"ask":51.14,"spread":0.06,"fairValue":51.04,"trades":15,"open":50.56,"previousClose":50.34,"change":0.75,"changePercent":1.49,"volume":42878,"high":51.26,"low":50.45,"history":[{"time":"2026-09-26T16:05:00.000Z","value":50.97},{"time":"2026-09-26T16:10:00.000Z","value":50.83},{"time":"2026-09-26T16:15:00.000Z","value":50.8},{"time":"2026-09-26T16:20:00.000Z","value":50.75},{"time":"2026-09-26T16:25:00.000Z","value":50.81},{"time":"2026-09-26T16:30:00.000Z","value":50.7},{"time":"2026-09-26T16:35:00.000Z","value":50.62},{"time":"2026-09-26T16:40:00.000Z","value":50.63},{"time":"2026-09-26T16:45:00.000Z","value":50.66},{"time":"2026-09-26T16:50:00.000Z","value":50.61},{"time":"2026-09-26T16:55:00.000Z","value":50.55},{"time":"2026-09-26T17:00:00.000Z","value":50.58},{"time":"2026-09-26T17:05:00.000Z","value":50.6},{"time":"2026-09-26T17:10:00.000Z","value":50.58},{"time":"2026-09-26T17:15:00.000Z","value":50.58},{"time":"2026-09-26T17:20:00.000Z","value":50.55},{"time":"2026-09-26T17:25:00.000Z","value":50.63},{"time":"2026-09-26T17:30:00.000Z","value":50.66},{"time":"2026-09-26T17:35:00.000Z","value":50.59},{"time":"2026-09-26T17:40:00.000Z","value":50.5},{"time":"2026-09-26T17:45:00.000Z","value":50.41},{"time":"2026-09-26T17:50:00.000Z","value":50.41},{"time":"2026-09-26T17:55:00.000Z","value":50.48},{"time":"2026-09-26T18:00:00.000Z","value":50.45},{"time":"2026-09-26T18:05:00.000Z","value":50.42},{"time":"2026-09-26T18:10:00.000Z","value":50.49},{"time":"2026-09-26T18:15:00.000Z","value":50.43},{"time":"2026-09-26T18:20:00.000Z","value":50.48},{"time":"2026-09-26T18:25:00.000Z","value":50.45},{"time":"2026-09-26T18:30:00.000Z","value":50.5},{"time":"2026-09-26T18:35:00.000Z","value":50.55},{"time":"2026-09-26T18:40:00.000Z","value":50.63},{"time":"2026-09-26T18:45:00.000Z","value":50.73},{"time":"2026-09-26T18:50:00.000Z","value":50.87},{"time":"2026-09-26T18:55:00.000Z","value":50.89},{"time":"2026-09-26T19:00:00.000Z","value":50.89},{"time":"2026-09-26T19:05:00.000Z","value":50.9},{"time":"2026-09-26T19:10:00.000Z","value":50.83},{"time":"2026-09-26T19:15:00.000Z","value":50.81},{"time":"2026-09-26T19:20:00.000Z","value":50.75},{"time":"2026-09-26T19:25:00.000Z","value":50.7},{"time":"2026-09-26T19:30:00.000Z","value":50.66},{"time":"2026-09-26T19:35:00.000Z","value":50.65},{"time":"2026-09-26T19:40:00.000Z","value":50.61},{"time":"2026-09-26T19:45:00.000Z","value":50.59},{"time":"2026-09-26T19:50:00.000Z","value":50.56},{"time":"2026-09-26T19:55:00.000Z","value":50.56},{"time":"2026-09-26T20:00:00.000Z","value":50.53},{"time":"2026-09-26T20:05:00.000Z","value":50.57},{"time":"2026-09-26T20:10:00.000Z","value":50.63},{"time":"2026-09-26T21:35:00.000Z","value":50.63},{"time":"2026-09-26T21:45:00.000Z","value":50.5},{"time":"2026-09-26T22:15:00.000Z","value":50.34},{"time":"2026-09-27T00:00:00.000Z","value":50.34},{"time":"2026-09-27T04:45:00.000Z","value":50.56},{"time":"2026-09-27T07:20:00.000Z","value":50.81},{"time":"2026-09-27T08:35:00.000Z","value":50.78},{"time":"2026-09-27T09:10:00.000Z","value":50.48},{"time":"2026-09-27T10:30:00.000Z","value":50.48},{"time":"2026-09-27T12:45:00.000Z","value":50.47},{"time":"2026-09-27T12:50:00.000Z","value":50.75},{"time":"2026-09-27T12:55:00.000Z","value":50.85},{"time":"2026-09-27T13:00:00.000Z","value":50.95},{"time":"2026-09-27T13:05:00.000Z","value":50.96},{"time":"2026-09-27T13:10:00.000Z","value":51.03},{"time":"2026-09-27T13:15:00.000Z","value":51.08},{"time":"2026-09-27T13:20:00.000Z","value":51.06},{"time":"2026-09-27T13:25:00.000Z","value":51.11},{"time":"2026-09-27T13:30:00.000Z","value":51.14},{"time":"2026-09-27T13:35:00.000Z","value":51.15},{"time":"2026-09-27T13:40:00.000Z","value":51.06},{"time":"2026-09-27T13:45:00.000Z","value":51.03},{"time":"2026-09-27T13:50:00.000Z","value":51.01},{"time":"2026-09-27T13:55:00.000Z","value":51.03},{"time":"2026-09-27T14:00:00.000Z","value":51.06},{"time":"2026-09-27T14:05:00.000Z","value":51.03},{"time":"2026-09-27T14:10:00.000Z","value":51.05},{"time":"2026-09-27T14:15:00.000Z","value":50.95},{"time":"2026-09-27T14:20:00.000Z","value":50.91},{"time":"2026-09-27T14:25:00.000Z","value":50.86},{"time":"2026-09-27T14:30:00.000Z","value":50.88},{"time":"2026-09-27T14:35:00.000Z","value":50.87},{"time":"2026-09-27T14:40:00.000Z","value":50.92},{"time":"2026-09-27T14:45:00.000Z","value":50.86},{"time":"2026-09-27T14:50:00.000Z","value":50.8},{"time":"2026-09-27T14:55:00.000Z","value":50.9},{"time":"2026-09-27T15:00:00.000Z","value":50.86},{"time":"2026-09-27T15:05:00.000Z","value":50.88},{"time":"2026-09-27T15:10:00.000Z","value":50.95},{"time":"2026-09-27T15:15:00.000Z","value":50.94},{"time":"2026-09-27T15:20:00.000Z","value":50.85},{"time":"2026-09-27T15:25:00.000Z","value":50.84},{"time":"2026-09-27T15:30:00.000Z","value":50.8},{"time":"2026-09-27T15:35:00.000Z","value":50.83},{"time":"2026-09-27T15:40:00.000Z","value":50.89},{"time":"2026-09-27T15:45:00.000Z","value":50.89},{"time":"2026-09-27T15:50:00.000Z","value":50.95},{"time":"2026-09-27T15:55:00.000Z","value":50.95},{"time":"2026-09-27T16:00:00.000Z","value":51.05},{"time":"2026-09-27T16:05:00.000Z","value":51.09}]},{"ticker":"CARP","name":"London Wall Carpenters","sector":"Timber","influence":"Logs, planks, saplings, leaves & bamboo","price":71.64,"bid":71.63,"ask":71.69,"spread":0.06,"fairValue":71.69,"trades":18,"open":71.72,"previousClose":71.7,"change":-0.06,"changePercent":-0.08,"volume":44151,"high":72.71,"low":71.22,"history":[{"time":"2026-09-26T16:05:00.000Z","value":71.99},{"time":"2026-09-26T16:10:00.000Z","value":71.91},{"time":"2026-09-26T16:15:00.000Z","value":71.78},{"time":"2026-09-26T16:20:00.000Z","value":71.58},{"time":"2026-09-26T16:25:00.000Z","value":71.34},{"time":"2026-09-26T16:30:00.000Z","value":71.38},{"time":"2026-09-26T16:35:00.000Z","value":71.47},{"time":"2026-09-26T16:40:00.000Z","value":71.38},{"time":"2026-09-26T16:45:00.000Z","value":71.41},{"time":"2026-09-26T16:50:00.000Z","value":71.38},{"time":"2026-09-26T16:55:00.000Z","value":71.28},{"time":"2026-09-26T17:00:00.000Z","value":71.34},{"time":"2026-09-26T17:05:00.000Z","value":71.38},{"time":"2026-09-26T17:10:00.000Z","value":71.35},{"time":"2026-09-26T17:15:00.000Z","value":71.3},{"time":"2026-09-26T17:20:00.000Z","value":71.27},{"time":"2026-09-26T17:25:00.000Z","value":71.28},{"time":"2026-09-26T17:30:00.000Z","value":71.21},{"time":"2026-09-26T17:35:00.000Z","value":71.22},{"time":"2026-09-26T17:40:00.000Z","value":71.2},{"time":"2026-09-26T17:45:00.000Z","value":71.38},{"time":"2026-09-26T17:50:00.000Z","value":71.36},{"time":"2026-09-26T17:55:00.000Z","value":71.44},{"time":"2026-09-26T18:00:00.000Z","value":71.44},{"time":"2026-09-26T18:05:00.000Z","value":71.43},{"time":"2026-09-26T18:10:00.000Z","value":71.47},{"time":"2026-09-26T18:15:00.000Z","value":71.49},{"time":"2026-09-26T18:20:00.000Z","value":71.47},{"time":"2026-09-26T18:25:00.000Z","value":71.53},{"time":"2026-09-26T18:30:00.000Z","value":71.5},{"time":"2026-09-26T18:35:00.000Z","value":71.56},{"time":"2026-09-26T18:40:00.000Z","value":71.66},{"time":"2026-09-26T18:45:00.000Z","value":71.75},{"time":"2026-09-26T18:50:00.000Z","value":71.86},{"time":"2026-09-26T18:55:00.000Z","value":71.9},{"time":"2026-09-26T19:00:00.000Z","value":71.9},{"time":"2026-09-26T19:05:00.000Z","value":71.87},{"time":"2026-09-26T19:10:00.000Z","value":71.72},{"time":"2026-09-26T19:15:00.000Z","value":71.56},{"time":"2026-09-26T19:20:00.000Z","value":71.54},{"time":"2026-09-26T19:25:00.000Z","value":71.5},{"time":"2026-09-26T19:30:00.000Z","value":71.4},{"time":"2026-09-26T19:35:00.000Z","value":71.56},{"time":"2026-09-26T19:40:00.000Z","value":71.65},{"time":"2026-09-26T19:45:00.000Z","value":71.63},{"time":"2026-09-26T19:50:00.000Z","value":71.66},{"time":"2026-09-26T19:55:00.000Z","value":71.69},{"time":"2026-09-26T20:00:00.000Z","value":71.72},{"time":"2026-09-26T20:05:00.000Z","value":71.57},{"time":"2026-09-26T20:10:00.000Z","value":71.36},{"time":"2026-09-26T21:35:00.000Z","value":71.14},{"time":"2026-09-26T21:45:00.000Z","value":71.09},{"time":"2026-09-26T22:15:00.000Z","value":71.02},{"time":"2026-09-27T00:00:00.000Z","value":71.7},{"time":"2026-09-27T04:45:00.000Z","value":71.72},{"time":"2026-09-27T07:20:00.000Z","value":71.8},{"time":"2026-09-27T08:35:00.000Z","value":71.7},{"time":"2026-09-27T09:10:00.000Z","value":71.79},{"time":"2026-09-27T10:30:00.000Z","value":71.75},{"time":"2026-09-27T12:45:00.000Z","value":71.77},{"time":"2026-09-27T12:50:00.000Z","value":71.81},{"time":"2026-09-27T12:55:00.000Z","value":71.84},{"time":"2026-09-27T13:00:00.000Z","value":71.92},{"time":"2026-09-27T13:05:00.000Z","value":72.09},{"time":"2026-09-27T13:10:00.000Z","value":72.09},{"time":"2026-09-27T13:15:00.000Z","value":72.13},{"time":"2026-09-27T13:20:00.000Z","value":72.16},{"time":"2026-09-27T13:25:00.000Z","value":72.06},{"time":"2026-09-27T13:30:00.000Z","value":72.03},{"time":"2026-09-27T13:35:00.000Z","value":72.08},{"time":"2026-09-27T13:40:00.000Z","value":72.15},{"time":"2026-09-27T13:45:00.000Z","value":72.16},{"time":"2026-09-27T13:50:00.000Z","value":72.14},{"time":"2026-09-27T13:55:00.000Z","value":72.15},{"time":"2026-09-27T14:00:00.000Z","value":72.1},{"time":"2026-09-27T14:05:00.000Z","value":72},{"time":"2026-09-27T14:10:00.000Z","value":71.96},{"time":"2026-09-27T14:15:00.000Z","value":71.92},{"time":"2026-09-27T14:20:00.000Z","value":71.81},{"time":"2026-09-27T14:25:00.000Z","value":71.78},{"time":"2026-09-27T14:30:00.000Z","value":71.81},{"time":"2026-09-27T14:35:00.000Z","value":71.81},{"time":"2026-09-27T14:40:00.000Z","value":71.91},{"time":"2026-09-27T14:45:00.000Z","value":71.74},{"time":"2026-09-27T14:50:00.000Z","value":71.62},{"time":"2026-09-27T14:55:00.000Z","value":71.53},{"time":"2026-09-27T15:00:00.000Z","value":71.52},{"time":"2026-09-27T15:05:00.000Z","value":71.34},{"time":"2026-09-27T15:10:00.000Z","value":71.37},{"time":"2026-09-27T15:15:00.000Z","value":71.38},{"time":"2026-09-27T15:20:00.000Z","value":71.35},{"time":"2026-09-27T15:25:00.000Z","value":71.42},{"time":"2026-09-27T15:30:00.000Z","value":71.47},{"time":"2026-09-27T15:35:00.000Z","value":71.5},{"time":"2026-09-27T15:40:00.000Z","value":71.58},{"time":"2026-09-27T15:45:00.000Z","value":71.42},{"time":"2026-09-27T15:50:00.000Z","value":71.51},{"time":"2026-09-27T15:55:00.000Z","value":71.56},{"time":"2026-09-27T16:00:00.000Z","value":71.5},{"time":"2026-09-27T16:05:00.000Z","value":71.64}]},{"ticker":"COLL","name":"Newcastle Colliers","sector":"Fuel","influence":"Coal, charcoal, torches, furnaces, campfires & smelting fuel","price":79.55,"bid":79.34,"ask":79.56,"spread":0.22,"fairValue":79.36,"trades":20,"open":80.06,"previousClose":79.05,"change":0.5,"changePercent":0.63,"volume":44395,"high":80.23,"low":78.29,"history":[{"time":"2026-09-26T16:05:00.000Z","value":79.18},{"time":"2026-09-26T16:10:00.000Z","value":79.35},{"time":"2026-09-26T16:15:00.000Z","value":79.29},{"time":"2026-09-26T16:20:00.000Z","value":79.21},{"time":"2026-09-26T16:25:00.000Z","value":79.23},{"time":"2026-09-26T16:30:00.000Z","value":79.16},{"time":"2026-09-26T16:35:00.000Z","value":79.01},{"time":"2026-09-26T16:40:00.000Z","value":79},{"time":"2026-09-26T16:45:00.000Z","value":79.03},{"time":"2026-09-26T16:50:00.000Z","value":78.84},{"time":"2026-09-26T16:55:00.000Z","value":78.9},{"time":"2026-09-26T17:00:00.000Z","value":78.83},{"time":"2026-09-26T17:05:00.000Z","value":78.74},{"time":"2026-09-26T17:10:00.000Z","value":78.79},{"time":"2026-09-26T17:15:00.000Z","value":78.77},{"time":"2026-09-26T17:20:00.000Z","value":78.81},{"time":"2026-09-26T17:25:00.000Z","value":78.95},{"time":"2026-09-26T17:30:00.000Z","value":78.76},{"time":"2026-09-26T17:35:00.000Z","value":78.69},{"time":"2026-09-26T17:40:00.000Z","value":78.54},{"time":"2026-09-26T17:45:00.000Z","value":78.41},{"time":"2026-09-26T17:50:00.000Z","value":78.44},{"time":"2026-09-26T17:55:00.000Z","value":78.46},{"time":"2026-09-26T18:00:00.000Z","value":78.41},{"time":"2026-09-26T18:05:00.000Z","value":78.35},{"time":"2026-09-26T18:10:00.000Z","value":78.48},{"time":"2026-09-26T18:15:00.000Z","value":78.61},{"time":"2026-09-26T18:20:00.000Z","value":78.72},{"time":"2026-09-26T18:25:00.000Z","value":78.75},{"time":"2026-09-26T18:30:00.000Z","value":78.95},{"time":"2026-09-26T18:35:00.000Z","value":78.97},{"time":"2026-09-26T18:40:00.000Z","value":79.07},{"time":"2026-09-26T18:45:00.000Z","value":79.13},{"time":"2026-09-26T18:50:00.000Z","value":79},{"time":"2026-09-26T18:55:00.000Z","value":78.97},{"time":"2026-09-26T19:00:00.000Z","value":78.89},{"time":"2026-09-26T19:05:00.000Z","value":79.09},{"time":"2026-09-26T19:10:00.000Z","value":79.09},{"time":"2026-09-26T19:15:00.000Z","value":79.19},{"time":"2026-09-26T19:20:00.000Z","value":79.02},{"time":"2026-09-26T19:25:00.000Z","value":78.94},{"time":"2026-09-26T19:30:00.000Z","value":79.05},{"time":"2026-09-26T19:35:00.000Z","value":78.97},{"time":"2026-09-26T19:40:00.000Z","value":78.94},{"time":"2026-09-26T19:45:00.000Z","value":78.99},{"time":"2026-09-26T19:50:00.000Z","value":79.19},{"time":"2026-09-26T19:55:00.000Z","value":79.15},{"time":"2026-09-26T20:00:00.000Z","value":79.16},{"time":"2026-09-26T20:05:00.000Z","value":79.17},{"time":"2026-09-26T20:10:00.000Z","value":79.07},{"time":"2026-09-26T21:35:00.000Z","value":79.06},{"time":"2026-09-26T21:45:00.000Z","value":78.91},{"time":"2026-09-26T22:15:00.000Z","value":79.04},{"time":"2026-09-27T00:00:00.000Z","value":79.05},{"time":"2026-09-27T04:45:00.000Z","value":80.06},{"time":"2026-09-27T07:20:00.000Z","value":79.63},{"time":"2026-09-27T08:35:00.000Z","value":79.23},{"time":"2026-09-27T09:10:00.000Z","value":78.96},{"time":"2026-09-27T10:30:00.000Z","value":78.39},{"time":"2026-09-27T12:45:00.000Z","value":78.72},{"time":"2026-09-27T12:50:00.000Z","value":78.81},{"time":"2026-09-27T12:55:00.000Z","value":78.94},{"time":"2026-09-27T13:00:00.000Z","value":78.9},{"time":"2026-09-27T13:05:00.000Z","value":78.97},{"time":"2026-09-27T13:10:00.000Z","value":79.1},{"time":"2026-09-27T13:15:00.000Z","value":79.12},{"time":"2026-09-27T13:20:00.000Z","value":79.1},{"time":"2026-09-27T13:25:00.000Z","value":79.28},{"time":"2026-09-27T13:30:00.000Z","value":79.28},{"time":"2026-09-27T13:35:00.000Z","value":79.34},{"time":"2026-09-27T13:40:00.000Z","value":79.45},{"time":"2026-09-27T13:45:00.000Z","value":79.45},{"time":"2026-09-27T13:50:00.000Z","value":79.42},{"time":"2026-09-27T13:55:00.000Z","value":79.35},{"time":"2026-09-27T14:00:00.000Z","value":79.42},{"time":"2026-09-27T14:05:00.000Z","value":79.36},{"time":"2026-09-27T14:10:00.000Z","value":79.38},{"time":"2026-09-27T14:15:00.000Z","value":79.34},{"time":"2026-09-27T14:20:00.000Z","value":79.19},{"time":"2026-09-27T14:25:00.000Z","value":79.19},{"time":"2026-09-27T14:30:00.000Z","value":79.16},{"time":"2026-09-27T14:35:00.000Z","value":79.05},{"time":"2026-09-27T14:40:00.000Z","value":78.98},{"time":"2026-09-27T14:45:00.000Z","value":78.9},{"time":"2026-09-27T14:50:00.000Z","value":78.92},{"time":"2026-09-27T14:55:00.000Z","value":79.04},{"time":"2026-09-27T15:00:00.000Z","value":79},{"time":"2026-09-27T15:05:00.000Z","value":79.01},{"time":"2026-09-27T15:10:00.000Z","value":78.91},{"time":"2026-09-27T15:15:00.000Z","value":78.88},{"time":"2026-09-27T15:20:00.000Z","value":78.9},{"time":"2026-09-27T15:25:00.000Z","value":78.97},{"time":"2026-09-27T15:30:00.000Z","value":78.94},{"time":"2026-09-27T15:35:00.000Z","value":79.18},{"time":"2026-09-27T15:40:00.000Z","value":79.16},{"time":"2026-09-27T15:45:00.000Z","value":79.26},{"time":"2026-09-27T15:50:00.000Z","value":79.41},{"time":"2026-09-27T15:55:00.000Z","value":79.5},{"time":"2026-09-27T16:00:00.000Z","value":79.4},{"time":"2026-09-27T16:05:00.000Z","value":79.55}]},{"ticker":"COOP","name":"Thames Street Cooperage","sector":"Containers","influence":"Barrels, chests, bowls, buckets & storage","price":56.21,"bid":56.17,"ask":56.22,"spread":0.05,"fairValue":56.07,"trades":12,"open":56.59,"previousClose":56.22,"change":-0.01,"changePercent":-0.02,"volume":34462,"high":56.59,"low":55.62,"history":[{"time":"2026-09-26T16:05:00.000Z","value":56.2},{"time":"2026-09-26T16:10:00.000Z","value":56.12},{"time":"2026-09-26T16:15:00.000Z","value":55.94},{"time":"2026-09-26T16:20:00.000Z","value":55.91},{"time":"2026-09-26T16:25:00.000Z","value":55.75},{"time":"2026-09-26T16:30:00.000Z","value":55.69},{"time":"2026-09-26T16:35:00.000Z","value":55.64},{"time":"2026-09-26T16:40:00.000Z","value":55.66},{"time":"2026-09-26T16:45:00.000Z","value":55.59},{"time":"2026-09-26T16:50:00.000Z","value":55.5},{"time":"2026-09-26T16:55:00.000Z","value":55.36},{"time":"2026-09-26T17:00:00.000Z","value":55.32},{"time":"2026-09-26T17:05:00.000Z","value":55.28},{"time":"2026-09-26T17:10:00.000Z","value":55.27},{"time":"2026-09-26T17:15:00.000Z","value":55.13},{"time":"2026-09-26T17:20:00.000Z","value":55.06},{"time":"2026-09-26T17:25:00.000Z","value":54.95},{"time":"2026-09-26T17:30:00.000Z","value":54.97},{"time":"2026-09-26T17:35:00.000Z","value":55.07},{"time":"2026-09-26T17:40:00.000Z","value":55.09},{"time":"2026-09-26T17:45:00.000Z","value":55.18},{"time":"2026-09-26T17:50:00.000Z","value":55.26},{"time":"2026-09-26T17:55:00.000Z","value":55.38},{"time":"2026-09-26T18:00:00.000Z","value":55.36},{"time":"2026-09-26T18:05:00.000Z","value":55.48},{"time":"2026-09-26T18:10:00.000Z","value":55.48},{"time":"2026-09-26T18:15:00.000Z","value":55.47},{"time":"2026-09-26T18:20:00.000Z","value":55.47},{"time":"2026-09-26T18:25:00.000Z","value":55.48},{"time":"2026-09-26T18:30:00.000Z","value":55.49},{"time":"2026-09-26T18:35:00.000Z","value":55.52},{"time":"2026-09-26T18:40:00.000Z","value":55.59},{"time":"2026-09-26T18:45:00.000Z","value":55.57},{"time":"2026-09-26T18:50:00.000Z","value":55.64},{"time":"2026-09-26T18:55:00.000Z","value":55.72},{"time":"2026-09-26T19:00:00.000Z","value":55.69},{"time":"2026-09-26T19:05:00.000Z","value":55.64},{"time":"2026-09-26T19:10:00.000Z","value":55.61},{"time":"2026-09-26T19:15:00.000Z","value":55.69},{"time":"2026-09-26T19:20:00.000Z","value":55.61},{"time":"2026-09-26T19:25:00.000Z","value":55.59},{"time":"2026-09-26T19:30:00.000Z","value":55.57},{"time":"2026-09-26T19:35:00.000Z","value":55.52},{"time":"2026-09-26T19:40:00.000Z","value":55.45},{"time":"2026-09-26T19:45:00.000Z","value":55.41},{"time":"2026-09-26T19:50:00.000Z","value":55.36},{"time":"2026-09-26T19:55:00.000Z","value":55.37},{"time":"2026-09-26T20:00:00.000Z","value":55.46},{"time":"2026-09-26T20:05:00.000Z","value":55.53},{"time":"2026-09-26T20:10:00.000Z","value":55.58},{"time":"2026-09-26T21:35:00.000Z","value":55.88},{"time":"2026-09-26T21:45:00.000Z","value":56},{"time":"2026-09-26T22:15:00.000Z","value":55.88},{"time":"2026-09-27T00:00:00.000Z","value":56.22},{"time":"2026-09-27T04:45:00.000Z","value":56.59},{"time":"2026-09-27T07:20:00.000Z","value":56.34},{"time":"2026-09-27T08:35:00.000Z","value":56.22},{"time":"2026-09-27T09:10:00.000Z","value":56.2},{"time":"2026-09-27T10:30:00.000Z","value":56.07},{"time":"2026-09-27T12:45:00.000Z","value":55.92},{"time":"2026-09-27T12:50:00.000Z","value":55.79},{"time":"2026-09-27T12:55:00.000Z","value":55.77},{"time":"2026-09-27T13:00:00.000Z","value":55.69},{"time":"2026-09-27T13:05:00.000Z","value":55.73},{"time":"2026-09-27T13:10:00.000Z","value":55.7},{"time":"2026-09-27T13:15:00.000Z","value":55.7},{"time":"2026-09-27T13:20:00.000Z","value":55.7},{"time":"2026-09-27T13:25:00.000Z","value":55.69},{"time":"2026-09-27T13:30:00.000Z","value":55.7},{"time":"2026-09-27T13:35:00.000Z","value":55.74},{"time":"2026-09-27T13:40:00.000Z","value":55.75},{"time":"2026-09-27T13:45:00.000Z","value":55.84},{"time":"2026-09-27T13:50:00.000Z","value":55.9},{"time":"2026-09-27T13:55:00.000Z","value":56.03},{"time":"2026-09-27T14:00:00.000Z","value":56.06},{"time":"2026-09-27T14:05:00.000Z","value":55.94},{"time":"2026-09-27T14:10:00.000Z","value":55.92},{"time":"2026-09-27T14:15:00.000Z","value":55.86},{"time":"2026-09-27T14:20:00.000Z","value":55.82},{"time":"2026-09-27T14:25:00.000Z","value":55.84},{"time":"2026-09-27T14:30:00.000Z","value":55.8},{"time":"2026-09-27T14:35:00.000Z","value":55.8},{"time":"2026-09-27T14:40:00.000Z","value":55.76},{"time":"2026-09-27T14:45:00.000Z","value":55.77},{"time":"2026-09-27T14:50:00.000Z","value":55.7},{"time":"2026-09-27T14:55:00.000Z","value":55.77},{"time":"2026-09-27T15:00:00.000Z","value":55.75},{"time":"2026-09-27T15:05:00.000Z","value":55.84},{"time":"2026-09-27T15:10:00.000Z","value":55.84},{"time":"2026-09-27T15:15:00.000Z","value":55.89},{"time":"2026-09-27T15:20:00.000Z","value":55.86},{"time":"2026-09-27T15:25:00.000Z","value":55.85},{"time":"2026-09-27T15:30:00.000Z","value":55.99},{"time":"2026-09-27T15:35:00.000Z","value":56.08},{"time":"2026-09-27T15:40:00.000Z","value":56.1},{"time":"2026-09-27T15:45:00.000Z","value":56.08},{"time":"2026-09-27T15:50:00.000Z","value":56.12},{"time":"2026-09-27T15:55:00.000Z","value":56.12},{"time":"2026-09-27T16:00:00.000Z","value":56.17},{"time":"2026-09-27T16:05:00.000Z","value":56.21}]},{"ticker":"CORD","name":"Cordwainer Street Leatherhouse","sector":"Leatherwork","influence":"Fine shoes & worked leather","price":107.76,"bid":107.75,"ask":107.79,"spread":0.04,"fairValue":107.56,"trades":14,"open":108.78,"previousClose":109.5,"change":-1.74,"changePercent":-1.59,"volume":34866,"high":110.46,"low":106.57,"history":[{"time":"2026-09-26T16:05:00.000Z","value":106.56},{"time":"2026-09-26T16:10:00.000Z","value":106.66},{"time":"2026-09-26T16:15:00.000Z","value":106.52},{"time":"2026-09-26T16:20:00.000Z","value":106.75},{"time":"2026-09-26T16:25:00.000Z","value":106.67},{"time":"2026-09-26T16:30:00.000Z","value":106.35},{"time":"2026-09-26T16:35:00.000Z","value":106.4},{"time":"2026-09-26T16:40:00.000Z","value":106.09},{"time":"2026-09-26T16:45:00.000Z","value":106.09},{"time":"2026-09-26T16:50:00.000Z","value":106.44},{"time":"2026-09-26T16:55:00.000Z","value":106.72},{"time":"2026-09-26T17:00:00.000Z","value":106.74},{"time":"2026-09-26T17:05:00.000Z","value":106.6},{"time":"2026-09-26T17:10:00.000Z","value":106.5},{"time":"2026-09-26T17:15:00.000Z","value":106.87},{"time":"2026-09-26T17:20:00.000Z","value":106.94},{"time":"2026-09-26T17:25:00.000Z","value":106.89},{"time":"2026-09-26T17:30:00.000Z","value":106.75},{"time":"2026-09-26T17:35:00.000Z","value":106.78},{"time":"2026-09-26T17:40:00.000Z","value":106.49},{"time":"2026-09-26T17:45:00.000Z","value":106.41},{"time":"2026-09-26T17:50:00.000Z","value":106.58},{"time":"2026-09-26T17:55:00.000Z","value":106.31},{"time":"2026-09-26T18:00:00.000Z","value":106.47},{"time":"2026-09-26T18:05:00.000Z","value":106.5},{"time":"2026-09-26T18:10:00.000Z","value":106.61},{"time":"2026-09-26T18:15:00.000Z","value":106.84},{"time":"2026-09-26T18:20:00.000Z","value":107.09},{"time":"2026-09-26T18:25:00.000Z","value":107.13},{"time":"2026-09-26T18:30:00.000Z","value":107.05},{"time":"2026-09-26T18:35:00.000Z","value":107.03},{"time":"2026-09-26T18:40:00.000Z","value":106.67},{"time":"2026-09-26T18:45:00.000Z","value":106.53},{"time":"2026-09-26T18:50:00.000Z","value":106.47},{"time":"2026-09-26T18:55:00.000Z","value":106.78},{"time":"2026-09-26T19:00:00.000Z","value":106.41},{"time":"2026-09-26T19:05:00.000Z","value":106.7},{"time":"2026-09-26T19:10:00.000Z","value":106.97},{"time":"2026-09-26T19:15:00.000Z","value":106.94},{"time":"2026-09-26T19:20:00.000Z","value":106.9},{"time":"2026-09-26T19:25:00.000Z","value":107.03},{"time":"2026-09-26T19:30:00.000Z","value":106.95},{"time":"2026-09-26T19:35:00.000Z","value":107.02},{"time":"2026-09-26T19:40:00.000Z","value":107.12},{"time":"2026-09-26T19:45:00.000Z","value":106.94},{"time":"2026-09-26T19:50:00.000Z","value":106.96},{"time":"2026-09-26T19:55:00.000Z","value":107.19},{"time":"2026-09-26T20:00:00.000Z","value":107.19},{"time":"2026-09-26T20:05:00.000Z","value":107.3},{"time":"2026-09-26T20:10:00.000Z","value":107.35},{"time":"2026-09-26T21:35:00.000Z","value":107.17},{"time":"2026-09-26T21:45:00.000Z","value":107.78},{"time":"2026-09-26T22:15:00.000Z","value":107.02},{"time":"2026-09-27T00:00:00.000Z","value":109.5},{"time":"2026-09-27T04:45:00.000Z","value":108.78},{"time":"2026-09-27T07:20:00.000Z","value":108.39},{"time":"2026-09-27T08:35:00.000Z","value":108.18},{"time":"2026-09-27T09:10:00.000Z","value":107.59},{"time":"2026-09-27T10:30:00.000Z","value":108.36},{"time":"2026-09-27T12:45:00.000Z","value":108.33},{"time":"2026-09-27T12:50:00.000Z","value":108.16},{"time":"2026-09-27T12:55:00.000Z","value":108.13},{"time":"2026-09-27T13:00:00.000Z","value":107.94},{"time":"2026-09-27T13:05:00.000Z","value":107.79},{"time":"2026-09-27T13:10:00.000Z","value":107.88},{"time":"2026-09-27T13:15:00.000Z","value":107.78},{"time":"2026-09-27T13:20:00.000Z","value":108.28},{"time":"2026-09-27T13:25:00.000Z","value":108.41},{"time":"2026-09-27T13:30:00.000Z","value":108.42},{"time":"2026-09-27T13:35:00.000Z","value":108.31},{"time":"2026-09-27T13:40:00.000Z","value":107.97},{"time":"2026-09-27T13:45:00.000Z","value":107.95},{"time":"2026-09-27T13:50:00.000Z","value":107.82},{"time":"2026-09-27T13:55:00.000Z","value":107.6},{"time":"2026-09-27T14:00:00.000Z","value":107.81},{"time":"2026-09-27T14:05:00.000Z","value":107.86},{"time":"2026-09-27T14:10:00.000Z","value":107.61},{"time":"2026-09-27T14:15:00.000Z","value":107.34},{"time":"2026-09-27T14:20:00.000Z","value":107.59},{"time":"2026-09-27T14:25:00.000Z","value":107.4},{"time":"2026-09-27T14:30:00.000Z","value":107.44},{"time":"2026-09-27T14:35:00.000Z","value":107.06},{"time":"2026-09-27T14:40:00.000Z","value":107.15},{"time":"2026-09-27T14:45:00.000Z","value":107.28},{"time":"2026-09-27T14:50:00.000Z","value":107.35},{"time":"2026-09-27T14:55:00.000Z","value":107.28},{"time":"2026-09-27T15:00:00.000Z","value":106.94},{"time":"2026-09-27T15:05:00.000Z","value":106.69},{"time":"2026-09-27T15:10:00.000Z","value":106.67},{"time":"2026-09-27T15:15:00.000Z","value":106.99},{"time":"2026-09-27T15:20:00.000Z","value":106.85},{"time":"2026-09-27T15:25:00.000Z","value":106.98},{"time":"2026-09-27T15:30:00.000Z","value":106.86},{"time":"2026-09-27T15:35:00.000Z","value":107.23},{"time":"2026-09-27T15:40:00.000Z","value":107.59},{"time":"2026-09-27T15:45:00.000Z","value":107.59},{"time":"2026-09-27T15:50:00.000Z","value":107.33},{"time":"2026-09-27T15:55:00.000Z","value":107.64},{"time":"2026-09-27T16:00:00.000Z","value":107.62},{"time":"2026-09-27T16:05:00.000Z","value":107.76}]},{"ticker":"CUTL","name":"Pope's Head Cutlery","sector":"Tools","influence":"Swords, axes, pickaxes, shovels, hoes & shears","price":96.94,"bid":96.93,"ask":97.15,"spread":0.22,"fairValue":96.69,"trades":16,"open":96.51,"previousClose":95.75,"change":1.19,"changePercent":1.24,"volume":44635,"high":97.58,"low":95.58,"history":[{"time":"2026-09-26T16:05:00.000Z","value":96.42},{"time":"2026-09-26T16:10:00.000Z","value":96.16},{"time":"2026-09-26T16:15:00.000Z","value":96.18},{"time":"2026-09-26T16:20:00.000Z","value":96.03},{"time":"2026-09-26T16:25:00.000Z","value":95.96},{"time":"2026-09-26T16:30:00.000Z","value":95.69},{"time":"2026-09-26T16:35:00.000Z","value":95.66},{"time":"2026-09-26T16:40:00.000Z","value":95.64},{"time":"2026-09-26T16:45:00.000Z","value":95.64},{"time":"2026-09-26T16:50:00.000Z","value":95.69},{"time":"2026-09-26T16:55:00.000Z","value":95.79},{"time":"2026-09-26T17:00:00.000Z","value":95.68},{"time":"2026-09-26T17:05:00.000Z","value":95.82},{"time":"2026-09-26T17:10:00.000Z","value":95.82},{"time":"2026-09-26T17:15:00.000Z","value":95.82},{"time":"2026-09-26T17:20:00.000Z","value":95.61},{"time":"2026-09-26T17:25:00.000Z","value":95.85},{"time":"2026-09-26T17:30:00.000Z","value":95.92},{"time":"2026-09-26T17:35:00.000Z","value":95.81},{"time":"2026-09-26T17:40:00.000Z","value":95.66},{"time":"2026-09-26T17:45:00.000Z","value":95.63},{"time":"2026-09-26T17:50:00.000Z","value":95.6},{"time":"2026-09-26T17:55:00.000Z","value":95.44},{"time":"2026-09-26T18:00:00.000Z","value":95.34},{"time":"2026-09-26T18:05:00.000Z","value":95.31},{"time":"2026-09-26T18:10:00.000Z","value":95.31},{"time":"2026-09-26T18:15:00.000Z","value":95.53},{"time":"2026-09-26T18:20:00.000Z","value":95.5},{"time":"2026-09-26T18:25:00.000Z","value":95.52},{"time":"2026-09-26T18:30:00.000Z","value":95.61},{"time":"2026-09-26T18:35:00.000Z","value":95.64},{"time":"2026-09-26T18:40:00.000Z","value":95.84},{"time":"2026-09-26T18:45:00.000Z","value":95.65},{"time":"2026-09-26T18:50:00.000Z","value":95.49},{"time":"2026-09-26T18:55:00.000Z","value":95.47},{"time":"2026-09-26T19:00:00.000Z","value":95.38},{"time":"2026-09-26T19:05:00.000Z","value":95.46},{"time":"2026-09-26T19:10:00.000Z","value":95.41},{"time":"2026-09-26T19:15:00.000Z","value":95.41},{"time":"2026-09-26T19:20:00.000Z","value":95.44},{"time":"2026-09-26T19:25:00.000Z","value":95.47},{"time":"2026-09-26T19:30:00.000Z","value":95.32},{"time":"2026-09-26T19:35:00.000Z","value":95.34},{"time":"2026-09-26T19:40:00.000Z","value":95.37},{"time":"2026-09-26T19:45:00.000Z","value":95.27},{"time":"2026-09-26T19:50:00.000Z","value":95.15},{"time":"2026-09-26T19:55:00.000Z","value":95.21},{"time":"2026-09-26T20:00:00.000Z","value":95.09},{"time":"2026-09-26T20:05:00.000Z","value":95.22},{"time":"2026-09-26T20:10:00.000Z","value":95.15},{"time":"2026-09-26T21:35:00.000Z","value":95.62},{"time":"2026-09-26T21:45:00.000Z","value":95.59},{"time":"2026-09-26T22:15:00.000Z","value":95.43},{"time":"2026-09-27T00:00:00.000Z","value":95.75},{"time":"2026-09-27T04:45:00.000Z","value":96.51},{"time":"2026-09-27T07:20:00.000Z","value":96.5},{"time":"2026-09-27T08:35:00.000Z","value":96.39},{"time":"2026-09-27T09:10:00.000Z","value":96.62},{"time":"2026-09-27T10:30:00.000Z","value":96.7},{"time":"2026-09-27T12:45:00.000Z","value":96.89},{"time":"2026-09-27T12:50:00.000Z","value":97.06},{"time":"2026-09-27T12:55:00.000Z","value":97.05},{"time":"2026-09-27T13:00:00.000Z","value":97.24},{"time":"2026-09-27T13:05:00.000Z","value":97.28},{"time":"2026-09-27T13:10:00.000Z","value":97.24},{"time":"2026-09-27T13:15:00.000Z","value":97.13},{"time":"2026-09-27T13:20:00.000Z","value":96.95},{"time":"2026-09-27T13:25:00.000Z","value":96.93},{"time":"2026-09-27T13:30:00.000Z","value":96.89},{"time":"2026-09-27T13:35:00.000Z","value":96.91},{"time":"2026-09-27T13:40:00.000Z","value":96.73},{"time":"2026-09-27T13:45:00.000Z","value":96.81},{"time":"2026-09-27T13:50:00.000Z","value":96.81},{"time":"2026-09-27T13:55:00.000Z","value":96.47},{"time":"2026-09-27T14:00:00.000Z","value":96.53},{"time":"2026-09-27T14:05:00.000Z","value":96.47},{"time":"2026-09-27T14:10:00.000Z","value":96.49},{"time":"2026-09-27T14:15:00.000Z","value":96.45},{"time":"2026-09-27T14:20:00.000Z","value":96.63},{"time":"2026-09-27T14:25:00.000Z","value":96.86},{"time":"2026-09-27T14:30:00.000Z","value":96.72},{"time":"2026-09-27T14:35:00.000Z","value":96.56},{"time":"2026-09-27T14:40:00.000Z","value":96.59},{"time":"2026-09-27T14:45:00.000Z","value":96.71},{"time":"2026-09-27T14:50:00.000Z","value":96.64},{"time":"2026-09-27T14:55:00.000Z","value":96.78},{"time":"2026-09-27T15:00:00.000Z","value":96.6},{"time":"2026-09-27T15:05:00.000Z","value":96.71},{"time":"2026-09-27T15:10:00.000Z","value":96.54},{"time":"2026-09-27T15:15:00.000Z","value":96.48},{"time":"2026-09-27T15:20:00.000Z","value":96.59},{"time":"2026-09-27T15:25:00.000Z","value":96.49},{"time":"2026-09-27T15:30:00.000Z","value":96.64},{"time":"2026-09-27T15:35:00.000Z","value":96.59},{"time":"2026-09-27T15:40:00.000Z","value":96.63},{"time":"2026-09-27T15:45:00.000Z","value":96.91},{"time":"2026-09-27T15:50:00.000Z","value":96.93},{"time":"2026-09-27T15:55:00.000Z","value":97.08},{"time":"2026-09-27T16:00:00.000Z","value":97.07},{"time":"2026-09-27T16:05:00.000Z","value":96.94}]},{"ticker":"DYER","name":"Walbrook Dye House","sector":"Colour","influence":"Dyes, coloured wool, banners, carpets & glazed terracotta","price":73.07,"bid":73,"ask":73.08,"spread":0.08,"fairValue":73.18,"trades":18,"open":72.63,"previousClose":72.61,"change":0.46,"changePercent":0.63,"volume":34634,"high":74.27,"low":72.4,"history":[{"time":"2026-09-26T16:05:00.000Z","value":72.99},{"time":"2026-09-26T16:10:00.000Z","value":72.96},{"time":"2026-09-26T16:15:00.000Z","value":72.94},{"time":"2026-09-26T16:20:00.000Z","value":72.79},{"time":"2026-09-26T16:25:00.000Z","value":72.8},{"time":"2026-09-26T16:30:00.000Z","value":72.6},{"time":"2026-09-26T16:35:00.000Z","value":72.31},{"time":"2026-09-26T16:40:00.000Z","value":72.16},{"time":"2026-09-26T16:45:00.000Z","value":72.12},{"time":"2026-09-26T16:50:00.000Z","value":72.11},{"time":"2026-09-26T16:55:00.000Z","value":72.05},{"time":"2026-09-26T17:00:00.000Z","value":72.06},{"time":"2026-09-26T17:05:00.000Z","value":72.19},{"time":"2026-09-26T17:10:00.000Z","value":72.26},{"time":"2026-09-26T17:15:00.000Z","value":72.19},{"time":"2026-09-26T17:20:00.000Z","value":72.05},{"time":"2026-09-26T17:25:00.000Z","value":71.94},{"time":"2026-09-26T17:30:00.000Z","value":72},{"time":"2026-09-26T17:35:00.000Z","value":71.91},{"time":"2026-09-26T17:40:00.000Z","value":72.09},{"time":"2026-09-26T17:45:00.000Z","value":72.2},{"time":"2026-09-26T17:50:00.000Z","value":72.06},{"time":"2026-09-26T17:55:00.000Z","value":71.96},{"time":"2026-09-26T18:00:00.000Z","value":72.05},{"time":"2026-09-26T18:05:00.000Z","value":71.95},{"time":"2026-09-26T18:10:00.000Z","value":71.92},{"time":"2026-09-26T18:15:00.000Z","value":72.08},{"time":"2026-09-26T18:20:00.000Z","value":72.26},{"time":"2026-09-26T18:25:00.000Z","value":72.23},{"time":"2026-09-26T18:30:00.000Z","value":72.46},{"time":"2026-09-26T18:35:00.000Z","value":72.42},{"time":"2026-09-26T18:40:00.000Z","value":72.55},{"time":"2026-09-26T18:45:00.000Z","value":72.64},{"time":"2026-09-26T18:50:00.000Z","value":72.59},{"time":"2026-09-26T18:55:00.000Z","value":72.67},{"time":"2026-09-26T19:00:00.000Z","value":72.63},{"time":"2026-09-26T19:05:00.000Z","value":72.58},{"time":"2026-09-26T19:10:00.000Z","value":72.56},{"time":"2026-09-26T19:15:00.000Z","value":72.47},{"time":"2026-09-26T19:20:00.000Z","value":72.45},{"time":"2026-09-26T19:25:00.000Z","value":72.45},{"time":"2026-09-26T19:30:00.000Z","value":72.27},{"time":"2026-09-26T19:35:00.000Z","value":72.34},{"time":"2026-09-26T19:40:00.000Z","value":72.43},{"time":"2026-09-26T19:45:00.000Z","value":72.47},{"time":"2026-09-26T19:50:00.000Z","value":72.58},{"time":"2026-09-26T19:55:00.000Z","value":72.56},{"time":"2026-09-26T20:00:00.000Z","value":72.47},{"time":"2026-09-26T20:05:00.000Z","value":72.58},{"time":"2026-09-26T20:10:00.000Z","value":72.73},{"time":"2026-09-26T21:35:00.000Z","value":72.28},{"time":"2026-09-26T21:45:00.000Z","value":72.5},{"time":"2026-09-26T22:15:00.000Z","value":72.42},{"time":"2026-09-27T00:00:00.000Z","value":72.61},{"time":"2026-09-27T04:45:00.000Z","value":72.63},{"time":"2026-09-27T07:20:00.000Z","value":73.41},{"time":"2026-09-27T08:35:00.000Z","value":73.67},{"time":"2026-09-27T09:10:00.000Z","value":73.45},{"time":"2026-09-27T10:30:00.000Z","value":73.92},{"time":"2026-09-27T12:45:00.000Z","value":73.55},{"time":"2026-09-27T12:50:00.000Z","value":73.56},{"time":"2026-09-27T12:55:00.000Z","value":73.67},{"time":"2026-09-27T13:00:00.000Z","value":73.66},{"time":"2026-09-27T13:05:00.000Z","value":73.5},{"time":"2026-09-27T13:10:00.000Z","value":73.41},{"time":"2026-09-27T13:15:00.000Z","value":73.48},{"time":"2026-09-27T13:20:00.000Z","value":73.45},{"time":"2026-09-27T13:25:00.000Z","value":73.59},{"time":"2026-09-27T13:30:00.000Z","value":73.52},{"time":"2026-09-27T13:35:00.000Z","value":73.57},{"time":"2026-09-27T13:40:00.000Z","value":73.42},{"time":"2026-09-27T13:45:00.000Z","value":73.45},{"time":"2026-09-27T13:50:00.000Z","value":73.41},{"time":"2026-09-27T13:55:00.000Z","value":73.43},{"time":"2026-09-27T14:00:00.000Z","value":73.38},{"time":"2026-09-27T14:05:00.000Z","value":73.31},{"time":"2026-09-27T14:10:00.000Z","value":73.27},{"time":"2026-09-27T14:15:00.000Z","value":73.17},{"time":"2026-09-27T14:20:00.000Z","value":73.05},{"time":"2026-09-27T14:25:00.000Z","value":73.24},{"time":"2026-09-27T14:30:00.000Z","value":73.31},{"time":"2026-09-27T14:35:00.000Z","value":73.21},{"time":"2026-09-27T14:40:00.000Z","value":73.2},{"time":"2026-09-27T14:45:00.000Z","value":73.13},{"time":"2026-09-27T14:50:00.000Z","value":73.06},{"time":"2026-09-27T14:55:00.000Z","value":73.2},{"time":"2026-09-27T15:00:00.000Z","value":73.01},{"time":"2026-09-27T15:05:00.000Z","value":73.01},{"time":"2026-09-27T15:10:00.000Z","value":73.08},{"time":"2026-09-27T15:15:00.000Z","value":73.06},{"time":"2026-09-27T15:20:00.000Z","value":73.06},{"time":"2026-09-27T15:25:00.000Z","value":72.97},{"time":"2026-09-27T15:30:00.000Z","value":72.99},{"time":"2026-09-27T15:35:00.000Z","value":72.81},{"time":"2026-09-27T15:40:00.000Z","value":72.88},{"time":"2026-09-27T15:45:00.000Z","value":72.95},{"time":"2026-09-27T15:50:00.000Z","value":73.02},{"time":"2026-09-27T15:55:00.000Z","value":73.09},{"time":"2026-09-27T16:00:00.000Z","value":73.19},{"time":"2026-09-27T16:05:00.000Z","value":73.07}]},{"ticker":"FISH","name":"Walworth & Lovekyn Fish House","sector":"Victuals","influence":"Fish, salt & river trade","price":112.34,"bid":111.99,"ask":112.35,"spread":0.36,"fairValue":111.88,"trades":15,"open":113.21,"previousClose":111.44,"change":0.9,"changePercent":0.81,"volume":52277,"high":115.05,"low":111.63,"history":[{"time":"2026-09-26T16:05:00.000Z","value":112.69},{"time":"2026-09-26T16:10:00.000Z","value":112.42},{"time":"2026-09-26T16:15:00.000Z","value":112.13},{"time":"2026-09-26T16:20:00.000Z","value":111.87},{"time":"2026-09-26T16:25:00.000Z","value":111.91},{"time":"2026-09-26T16:30:00.000Z","value":111.21},{"time":"2026-09-26T16:35:00.000Z","value":110.86},{"time":"2026-09-26T16:40:00.000Z","value":111.13},{"time":"2026-09-26T16:45:00.000Z","value":111.27},{"time":"2026-09-26T16:50:00.000Z","value":110.87},{"time":"2026-09-26T16:55:00.000Z","value":110.7},{"time":"2026-09-26T17:00:00.000Z","value":110.83},{"time":"2026-09-26T17:05:00.000Z","value":110.63},{"time":"2026-09-26T17:10:00.000Z","value":110.94},{"time":"2026-09-26T17:15:00.000Z","value":110.73},{"time":"2026-09-26T17:20:00.000Z","value":110.66},{"time":"2026-09-26T17:25:00.000Z","value":110.87},{"time":"2026-09-26T17:30:00.000Z","value":110.72},{"time":"2026-09-26T17:35:00.000Z","value":111.13},{"time":"2026-09-26T17:40:00.000Z","value":111.07},{"time":"2026-09-26T17:45:00.000Z","value":111.27},{"time":"2026-09-26T17:50:00.000Z","value":110.96},{"time":"2026-09-26T17:55:00.000Z","value":110.77},{"time":"2026-09-26T18:00:00.000Z","value":111.09},{"time":"2026-09-26T18:05:00.000Z","value":110.73},{"time":"2026-09-26T18:10:00.000Z","value":110.72},{"time":"2026-09-26T18:15:00.000Z","value":110.59},{"time":"2026-09-26T18:20:00.000Z","value":111.09},{"time":"2026-09-26T18:25:00.000Z","value":111},{"time":"2026-09-26T18:30:00.000Z","value":110.97},{"time":"2026-09-26T18:35:00.000Z","value":110.97},{"time":"2026-09-26T18:40:00.000Z","value":111.28},{"time":"2026-09-26T18:45:00.000Z","value":111.39},{"time":"2026-09-26T18:50:00.000Z","value":111.62},{"time":"2026-09-26T18:55:00.000Z","value":111.98},{"time":"2026-09-26T19:00:00.000Z","value":112.06},{"time":"2026-09-26T19:05:00.000Z","value":111.81},{"time":"2026-09-26T19:10:00.000Z","value":111.78},{"time":"2026-09-26T19:15:00.000Z","value":111.97},{"time":"2026-09-26T19:20:00.000Z","value":111.76},{"time":"2026-09-26T19:25:00.000Z","value":111.95},{"time":"2026-09-26T19:30:00.000Z","value":111.91},{"time":"2026-09-26T19:35:00.000Z","value":111.81},{"time":"2026-09-26T19:40:00.000Z","value":111.47},{"time":"2026-09-26T19:45:00.000Z","value":111.5},{"time":"2026-09-26T19:50:00.000Z","value":111.55},{"time":"2026-09-26T19:55:00.000Z","value":111.65},{"time":"2026-09-26T20:00:00.000Z","value":111.59},{"time":"2026-09-26T20:05:00.000Z","value":111.29},{"time":"2026-09-26T20:10:00.000Z","value":111},{"time":"2026-09-26T21:35:00.000Z","value":111.98},{"time":"2026-09-26T21:45:00.000Z","value":111.88},{"time":"2026-09-26T22:15:00.000Z","value":111.97},{"time":"2026-09-27T00:00:00.000Z","value":111.44},{"time":"2026-09-27T04:45:00.000Z","value":113.21},{"time":"2026-09-27T07:20:00.000Z","value":115.05},{"time":"2026-09-27T08:35:00.000Z","value":114.4},{"time":"2026-09-27T09:10:00.000Z","value":113.4},{"time":"2026-09-27T10:30:00.000Z","value":113.33},{"time":"2026-09-27T12:45:00.000Z","value":113.95},{"time":"2026-09-27T12:50:00.000Z","value":113.44},{"time":"2026-09-27T12:55:00.000Z","value":113.06},{"time":"2026-09-27T13:00:00.000Z","value":112.97},{"time":"2026-09-27T13:05:00.000Z","value":112.74},{"time":"2026-09-27T13:10:00.000Z","value":112.58},{"time":"2026-09-27T13:15:00.000Z","value":112.28},{"time":"2026-09-27T13:20:00.000Z","value":111.99},{"time":"2026-09-27T13:25:00.000Z","value":112.18},{"time":"2026-09-27T13:30:00.000Z","value":112.08},{"time":"2026-09-27T13:35:00.000Z","value":112.44},{"time":"2026-09-27T13:40:00.000Z","value":112.44},{"time":"2026-09-27T13:45:00.000Z","value":112.4},{"time":"2026-09-27T13:50:00.000Z","value":112.31},{"time":"2026-09-27T13:55:00.000Z","value":112.3},{"time":"2026-09-27T14:00:00.000Z","value":112.3},{"time":"2026-09-27T14:05:00.000Z","value":112.16},{"time":"2026-09-27T14:10:00.000Z","value":111.88},{"time":"2026-09-27T14:15:00.000Z","value":111.76},{"time":"2026-09-27T14:20:00.000Z","value":112.34},{"time":"2026-09-27T14:25:00.000Z","value":112.35},{"time":"2026-09-27T14:30:00.000Z","value":112.31},{"time":"2026-09-27T14:35:00.000Z","value":112.28},{"time":"2026-09-27T14:40:00.000Z","value":112.29},{"time":"2026-09-27T14:45:00.000Z","value":112.28},{"time":"2026-09-27T14:50:00.000Z","value":112.27},{"time":"2026-09-27T14:55:00.000Z","value":112.16},{"time":"2026-09-27T15:00:00.000Z","value":112.16},{"time":"2026-09-27T15:05:00.000Z","value":112.19},{"time":"2026-09-27T15:10:00.000Z","value":112.21},{"time":"2026-09-27T15:15:00.000Z","value":112.35},{"time":"2026-09-27T15:20:00.000Z","value":112.19},{"time":"2026-09-27T15:25:00.000Z","value":112.44},{"time":"2026-09-27T15:30:00.000Z","value":112.38},{"time":"2026-09-27T15:35:00.000Z","value":112.47},{"time":"2026-09-27T15:40:00.000Z","value":112.53},{"time":"2026-09-27T15:45:00.000Z","value":112.38},{"time":"2026-09-27T15:50:00.000Z","value":112.24},{"time":"2026-09-27T15:55:00.000Z","value":112.35},{"time":"2026-09-27T16:00:00.000Z","value":112.28},{"time":"2026-09-27T16:05:00.000Z","value":112.34}]},{"ticker":"FLET","name":"St Mary Axe Fletchers","sector":"Arms","influence":"Arrows, tipped arrows, flint, feathers & rockets","price":63.22,"bid":63.21,"ask":63.24,"spread":0.03,"fairValue":63.02,"trades":13,"open":61.98,"previousClose":62.77,"change":0.45,"changePercent":0.72,"volume":33291,"high":63.28,"low":61.73,"history":[{"time":"2026-09-26T16:05:00.000Z","value":62.99},{"time":"2026-09-26T16:10:00.000Z","value":62.99},{"time":"2026-09-26T16:15:00.000Z","value":63.05},{"time":"2026-09-26T16:20:00.000Z","value":62.95},{"time":"2026-09-26T16:25:00.000Z","value":62.85},{"time":"2026-09-26T16:30:00.000Z","value":62.75},{"time":"2026-09-26T16:35:00.000Z","value":62.73},{"time":"2026-09-26T16:40:00.000Z","value":62.65},{"time":"2026-09-26T16:45:00.000Z","value":62.61},{"time":"2026-09-26T16:50:00.000Z","value":62.6},{"time":"2026-09-26T16:55:00.000Z","value":62.61},{"time":"2026-09-26T17:00:00.000Z","value":62.68},{"time":"2026-09-26T17:05:00.000Z","value":62.63},{"time":"2026-09-26T17:10:00.000Z","value":62.8},{"time":"2026-09-26T17:15:00.000Z","value":62.8},{"time":"2026-09-26T17:20:00.000Z","value":62.72},{"time":"2026-09-26T17:25:00.000Z","value":62.67},{"time":"2026-09-26T17:30:00.000Z","value":62.51},{"time":"2026-09-26T17:35:00.000Z","value":62.53},{"time":"2026-09-26T17:40:00.000Z","value":62.41},{"time":"2026-09-26T17:45:00.000Z","value":62.3},{"time":"2026-09-26T17:50:00.000Z","value":62.25},{"time":"2026-09-26T17:55:00.000Z","value":62.48},{"time":"2026-09-26T18:00:00.000Z","value":62.53},{"time":"2026-09-26T18:05:00.000Z","value":62.62},{"time":"2026-09-26T18:10:00.000Z","value":62.63},{"time":"2026-09-26T18:15:00.000Z","value":62.5},{"time":"2026-09-26T18:20:00.000Z","value":62.51},{"time":"2026-09-26T18:25:00.000Z","value":62.67},{"time":"2026-09-26T18:30:00.000Z","value":62.73},{"time":"2026-09-26T18:35:00.000Z","value":62.71},{"time":"2026-09-26T18:40:00.000Z","value":62.57},{"time":"2026-09-26T18:45:00.000Z","value":62.55},{"time":"2026-09-26T18:50:00.000Z","value":62.47},{"time":"2026-09-26T18:55:00.000Z","value":62.65},{"time":"2026-09-26T19:00:00.000Z","value":62.64},{"time":"2026-09-26T19:05:00.000Z","value":62.52},{"time":"2026-09-26T19:10:00.000Z","value":62.45},{"time":"2026-09-26T19:15:00.000Z","value":62.51},{"time":"2026-09-26T19:20:00.000Z","value":62.57},{"time":"2026-09-26T19:25:00.000Z","value":62.56},{"time":"2026-09-26T19:30:00.000Z","value":62.55},{"time":"2026-09-26T19:35:00.000Z","value":62.55},{"time":"2026-09-26T19:40:00.000Z","value":62.59},{"time":"2026-09-26T19:45:00.000Z","value":62.52},{"time":"2026-09-26T19:50:00.000Z","value":62.2},{"time":"2026-09-26T19:55:00.000Z","value":62.22},{"time":"2026-09-26T20:00:00.000Z","value":62.28},{"time":"2026-09-26T20:05:00.000Z","value":62.46},{"time":"2026-09-26T20:10:00.000Z","value":62.58},{"time":"2026-09-26T21:35:00.000Z","value":62.39},{"time":"2026-09-26T21:45:00.000Z","value":62.88},{"time":"2026-09-26T22:15:00.000Z","value":62.76},{"time":"2026-09-27T00:00:00.000Z","value":62.77},{"time":"2026-09-27T04:45:00.000Z","value":61.98},{"time":"2026-09-27T07:20:00.000Z","value":62.25},{"time":"2026-09-27T08:35:00.000Z","value":62.8},{"time":"2026-09-27T09:10:00.000Z","value":62.66},{"time":"2026-09-27T10:30:00.000Z","value":62.78},{"time":"2026-09-27T12:45:00.000Z","value":62.21},{"time":"2026-09-27T12:50:00.000Z","value":62.42},{"time":"2026-09-27T12:55:00.000Z","value":62.53},{"time":"2026-09-27T13:00:00.000Z","value":62.53},{"time":"2026-09-27T13:05:00.000Z","value":62.49},{"time":"2026-09-27T13:10:00.000Z","value":62.63},{"time":"2026-09-27T13:15:00.000Z","value":62.77},{"time":"2026-09-27T13:20:00.000Z","value":62.86},{"time":"2026-09-27T13:25:00.000Z","value":62.97},{"time":"2026-09-27T13:30:00.000Z","value":62.89},{"time":"2026-09-27T13:35:00.000Z","value":62.89},{"time":"2026-09-27T13:40:00.000Z","value":62.94},{"time":"2026-09-27T13:45:00.000Z","value":62.91},{"time":"2026-09-27T13:50:00.000Z","value":62.86},{"time":"2026-09-27T13:55:00.000Z","value":62.86},{"time":"2026-09-27T14:00:00.000Z","value":62.73},{"time":"2026-09-27T14:05:00.000Z","value":62.61},{"time":"2026-09-27T14:10:00.000Z","value":62.54},{"time":"2026-09-27T14:15:00.000Z","value":62.62},{"time":"2026-09-27T14:20:00.000Z","value":62.7},{"time":"2026-09-27T14:25:00.000Z","value":62.67},{"time":"2026-09-27T14:30:00.000Z","value":62.43},{"time":"2026-09-27T14:35:00.000Z","value":62.28},{"time":"2026-09-27T14:40:00.000Z","value":62.28},{"time":"2026-09-27T14:45:00.000Z","value":62.1},{"time":"2026-09-27T14:50:00.000Z","value":62.2},{"time":"2026-09-27T14:55:00.000Z","value":62.25},{"time":"2026-09-27T15:00:00.000Z","value":62.23},{"time":"2026-09-27T15:05:00.000Z","value":62.44},{"time":"2026-09-27T15:10:00.000Z","value":62.63},{"time":"2026-09-27T15:15:00.000Z","value":62.69},{"time":"2026-09-27T15:20:00.000Z","value":62.79},{"time":"2026-09-27T15:25:00.000Z","value":62.78},{"time":"2026-09-27T15:30:00.000Z","value":62.72},{"time":"2026-09-27T15:35:00.000Z","value":62.88},{"time":"2026-09-27T15:40:00.000Z","value":62.88},{"time":"2026-09-27T15:45:00.000Z","value":62.91},{"time":"2026-09-27T15:50:00.000Z","value":62.98},{"time":"2026-09-27T15:55:00.000Z","value":63.03},{"time":"2026-09-27T16:00:00.000Z","value":63.26},{"time":"2026-09-27T16:05:00.000Z","value":63.22}]},{"ticker":"FOND","name":"Lothbury Foundry","sector":"Mechanisms","influence":"Bells, cauldrons, hoppers, rails, minecarts, chains & anvils","price":107.16,"bid":106.95,"ask":107.17,"spread":0.22,"fairValue":107.43,"trades":18,"open":107.92,"previousClose":107.69,"change":-0.53,"changePercent":-0.49,"volume":51175,"high":109.02,"low":105.39,"history":[{"time":"2026-09-26T16:05:00.000Z","value":107.44},{"time":"2026-09-26T16:10:00.000Z","value":107.52},{"time":"2026-09-26T16:15:00.000Z","value":107.08},{"time":"2026-09-26T16:20:00.000Z","value":106.94},{"time":"2026-09-26T16:25:00.000Z","value":106.78},{"time":"2026-09-26T16:30:00.000Z","value":106.83},{"time":"2026-09-26T16:35:00.000Z","value":106.46},{"time":"2026-09-26T16:40:00.000Z","value":106.23},{"time":"2026-09-26T16:45:00.000Z","value":106.06},{"time":"2026-09-26T16:50:00.000Z","value":106.06},{"time":"2026-09-26T16:55:00.000Z","value":106.09},{"time":"2026-09-26T17:00:00.000Z","value":106.18},{"time":"2026-09-26T17:05:00.000Z","value":106.16},{"time":"2026-09-26T17:10:00.000Z","value":106.31},{"time":"2026-09-26T17:15:00.000Z","value":106.22},{"time":"2026-09-26T17:20:00.000Z","value":106.32},{"time":"2026-09-26T17:25:00.000Z","value":106.19},{"time":"2026-09-26T17:30:00.000Z","value":106.31},{"time":"2026-09-26T17:35:00.000Z","value":106.1},{"time":"2026-09-26T17:40:00.000Z","value":105.72},{"time":"2026-09-26T17:45:00.000Z","value":105.72},{"time":"2026-09-26T17:50:00.000Z","value":105.81},{"time":"2026-09-26T17:55:00.000Z","value":106.02},{"time":"2026-09-26T18:00:00.000Z","value":106.15},{"time":"2026-09-26T18:05:00.000Z","value":106.13},{"time":"2026-09-26T18:10:00.000Z","value":106.39},{"time":"2026-09-26T18:15:00.000Z","value":106.67},{"time":"2026-09-26T18:20:00.000Z","value":106.7},{"time":"2026-09-26T18:25:00.000Z","value":107.03},{"time":"2026-09-26T18:30:00.000Z","value":107.08},{"time":"2026-09-26T18:35:00.000Z","value":107.14},{"time":"2026-09-26T18:40:00.000Z","value":107.25},{"time":"2026-09-26T18:45:00.000Z","value":106.98},{"time":"2026-09-26T18:50:00.000Z","value":106.98},{"time":"2026-09-26T18:55:00.000Z","value":106.95},{"time":"2026-09-26T19:00:00.000Z","value":107.29},{"time":"2026-09-26T19:05:00.000Z","value":107.31},{"time":"2026-09-26T19:10:00.000Z","value":107.24},{"time":"2026-09-26T19:15:00.000Z","value":107.06},{"time":"2026-09-26T19:20:00.000Z","value":107.09},{"time":"2026-09-26T19:25:00.000Z","value":107.14},{"time":"2026-09-26T19:30:00.000Z","value":107.24},{"time":"2026-09-26T19:35:00.000Z","value":106.94},{"time":"2026-09-26T19:40:00.000Z","value":106.91},{"time":"2026-09-26T19:45:00.000Z","value":107.14},{"time":"2026-09-26T19:50:00.000Z","value":107.03},{"time":"2026-09-26T19:55:00.000Z","value":107.02},{"time":"2026-09-26T20:00:00.000Z","value":107.04},{"time":"2026-09-26T20:05:00.000Z","value":107.13},{"time":"2026-09-26T20:10:00.000Z","value":107.03},{"time":"2026-09-26T21:35:00.000Z","value":106.87},{"time":"2026-09-26T21:45:00.000Z","value":106.77},{"time":"2026-09-26T22:15:00.000Z","value":106.85},{"time":"2026-09-27T00:00:00.000Z","value":107.69},{"time":"2026-09-27T04:45:00.000Z","value":107.92},{"time":"2026-09-27T07:20:00.000Z","value":107.53},{"time":"2026-09-27T08:35:00.000Z","value":106.74},{"time":"2026-09-27T09:10:00.000Z","value":106.47},{"time":"2026-09-27T10:30:00.000Z","value":106.16},{"time":"2026-09-27T12:45:00.000Z","value":105.84},{"time":"2026-09-27T12:50:00.000Z","value":106.65},{"time":"2026-09-27T12:55:00.000Z","value":107.25},{"time":"2026-09-27T13:00:00.000Z","value":107.68},{"time":"2026-09-27T13:05:00.000Z","value":107.88},{"time":"2026-09-27T13:10:00.000Z","value":108.02},{"time":"2026-09-27T13:15:00.000Z","value":108.06},{"time":"2026-09-27T13:20:00.000Z","value":108.25},{"time":"2026-09-27T13:25:00.000Z","value":108.42},{"time":"2026-09-27T13:30:00.000Z","value":108.44},{"time":"2026-09-27T13:35:00.000Z","value":108.26},{"time":"2026-09-27T13:40:00.000Z","value":108.18},{"time":"2026-09-27T13:45:00.000Z","value":108.35},{"time":"2026-09-27T13:50:00.000Z","value":108.4},{"time":"2026-09-27T13:55:00.000Z","value":108.34},{"time":"2026-09-27T14:00:00.000Z","value":108.06},{"time":"2026-09-27T14:05:00.000Z","value":108.28},{"time":"2026-09-27T14:10:00.000Z","value":108.27},{"time":"2026-09-27T14:15:00.000Z","value":107.99},{"time":"2026-09-27T14:20:00.000Z","value":107.9},{"time":"2026-09-27T14:25:00.000Z","value":108.07},{"time":"2026-09-27T14:30:00.000Z","value":107.87},{"time":"2026-09-27T14:35:00.000Z","value":107.69},{"time":"2026-09-27T14:40:00.000Z","value":107.82},{"time":"2026-09-27T14:45:00.000Z","value":107.68},{"time":"2026-09-27T14:50:00.000Z","value":107.52},{"time":"2026-09-27T14:55:00.000Z","value":107.33},{"time":"2026-09-27T15:00:00.000Z","value":107.32},{"time":"2026-09-27T15:05:00.000Z","value":107.05},{"time":"2026-09-27T15:10:00.000Z","value":107.19},{"time":"2026-09-27T15:15:00.000Z","value":107.11},{"time":"2026-09-27T15:20:00.000Z","value":107.13},{"time":"2026-09-27T15:25:00.000Z","value":107.16},{"time":"2026-09-27T15:30:00.000Z","value":107.13},{"time":"2026-09-27T15:35:00.000Z","value":107.2},{"time":"2026-09-27T15:40:00.000Z","value":107.24},{"time":"2026-09-27T15:45:00.000Z","value":107.32},{"time":"2026-09-27T15:50:00.000Z","value":107.26},{"time":"2026-09-27T15:55:00.000Z","value":106.93},{"time":"2026-09-27T16:00:00.000Z","value":107.09},{"time":"2026-09-27T16:05:00.000Z","value":107.16}]},{"ticker":"FRUT","name":"Gracechurch Fruit Market","sector":"Horticulture","influence":"Apples, berries, melons, pumpkins, cocoa & sugar cane","price":44.02,"bid":44.01,"ask":44.05,"spread":0.04,"fairValue":44.08,"trades":15,"open":44.81,"previousClose":44.21,"change":-0.19,"changePercent":-0.43,"volume":39764,"high":44.98,"low":43.8,"history":[{"time":"2026-09-26T16:05:00.000Z","value":44.27},{"time":"2026-09-26T16:10:00.000Z","value":44.09},{"time":"2026-09-26T16:15:00.000Z","value":44.09},{"time":"2026-09-26T16:20:00.000Z","value":43.99},{"time":"2026-09-26T16:25:00.000Z","value":43.91},{"time":"2026-09-26T16:30:00.000Z","value":43.89},{"time":"2026-09-26T16:35:00.000Z","value":43.86},{"time":"2026-09-26T16:40:00.000Z","value":43.77},{"time":"2026-09-26T16:45:00.000Z","value":43.74},{"time":"2026-09-26T16:50:00.000Z","value":43.71},{"time":"2026-09-26T16:55:00.000Z","value":43.7},{"time":"2026-09-26T17:00:00.000Z","value":43.67},{"time":"2026-09-26T17:05:00.000Z","value":43.71},{"time":"2026-09-26T17:10:00.000Z","value":43.83},{"time":"2026-09-26T17:15:00.000Z","value":43.86},{"time":"2026-09-26T17:20:00.000Z","value":43.9},{"time":"2026-09-26T17:25:00.000Z","value":43.89},{"time":"2026-09-26T17:30:00.000Z","value":43.83},{"time":"2026-09-26T17:35:00.000Z","value":43.82},{"time":"2026-09-26T17:40:00.000Z","value":43.8},{"time":"2026-09-26T17:45:00.000Z","value":43.87},{"time":"2026-09-26T17:50:00.000Z","value":43.86},{"time":"2026-09-26T17:55:00.000Z","value":43.89},{"time":"2026-09-26T18:00:00.000Z","value":43.95},{"time":"2026-09-26T18:05:00.000Z","value":43.87},{"time":"2026-09-26T18:10:00.000Z","value":43.91},{"time":"2026-09-26T18:15:00.000Z","value":43.93},{"time":"2026-09-26T18:20:00.000Z","value":43.94},{"time":"2026-09-26T18:25:00.000Z","value":43.93},{"time":"2026-09-26T18:30:00.000Z","value":43.93},{"time":"2026-09-26T18:35:00.000Z","value":44.02},{"time":"2026-09-26T18:40:00.000Z","value":44.05},{"time":"2026-09-26T18:45:00.000Z","value":44.02},{"time":"2026-09-26T18:50:00.000Z","value":44.11},{"time":"2026-09-26T18:55:00.000Z","value":44.12},{"time":"2026-09-26T19:00:00.000Z","value":44.11},{"time":"2026-09-26T19:05:00.000Z","value":44.09},{"time":"2026-09-26T19:10:00.000Z","value":44.09},{"time":"2026-09-26T19:15:00.000Z","value":43.98},{"time":"2026-09-26T19:20:00.000Z","value":43.94},{"time":"2026-09-26T19:25:00.000Z","value":43.94},{"time":"2026-09-26T19:30:00.000Z","value":43.97},{"time":"2026-09-26T19:35:00.000Z","value":43.93},{"time":"2026-09-26T19:40:00.000Z","value":44},{"time":"2026-09-26T19:45:00.000Z","value":43.95},{"time":"2026-09-26T19:50:00.000Z","value":44},{"time":"2026-09-26T19:55:00.000Z","value":43.99},{"time":"2026-09-26T20:00:00.000Z","value":44.02},{"time":"2026-09-26T20:05:00.000Z","value":43.98},{"time":"2026-09-26T20:10:00.000Z","value":43.98},{"time":"2026-09-26T21:35:00.000Z","value":43.73},{"time":"2026-09-26T21:45:00.000Z","value":43.79},{"time":"2026-09-26T22:15:00.000Z","value":43.91},{"time":"2026-09-27T00:00:00.000Z","value":44.21},{"time":"2026-09-27T04:45:00.000Z","value":44.81},{"time":"2026-09-27T07:20:00.000Z","value":44.73},{"time":"2026-09-27T08:35:00.000Z","value":44.52},{"time":"2026-09-27T09:10:00.000Z","value":44.35},{"time":"2026-09-27T10:30:00.000Z","value":44.16},{"time":"2026-09-27T12:45:00.000Z","value":43.8},{"time":"2026-09-27T12:50:00.000Z","value":43.98},{"time":"2026-09-27T12:55:00.000Z","value":44.05},{"time":"2026-09-27T13:00:00.000Z","value":44.25},{"time":"2026-09-27T13:05:00.000Z","value":44.42},{"time":"2026-09-27T13:10:00.000Z","value":44.5},{"time":"2026-09-27T13:15:00.000Z","value":44.56},{"time":"2026-09-27T13:20:00.000Z","value":44.53},{"time":"2026-09-27T13:25:00.000Z","value":44.52},{"time":"2026-09-27T13:30:00.000Z","value":44.47},{"time":"2026-09-27T13:35:00.000Z","value":44.48},{"time":"2026-09-27T13:40:00.000Z","value":44.5},{"time":"2026-09-27T13:45:00.000Z","value":44.44},{"time":"2026-09-27T13:50:00.000Z","value":44.47},{"time":"2026-09-27T13:55:00.000Z","value":44.49},{"time":"2026-09-27T14:00:00.000Z","value":44.48},{"time":"2026-09-27T14:05:00.000Z","value":44.48},{"time":"2026-09-27T14:10:00.000Z","value":44.44},{"time":"2026-09-27T14:15:00.000Z","value":44.42},{"time":"2026-09-27T14:20:00.000Z","value":44.41},{"time":"2026-09-27T14:25:00.000Z","value":44.4},{"time":"2026-09-27T14:30:00.000Z","value":44.34},{"time":"2026-09-27T14:35:00.000Z","value":44.31},{"time":"2026-09-27T14:40:00.000Z","value":44.18},{"time":"2026-09-27T14:45:00.000Z","value":44.09},{"time":"2026-09-27T14:50:00.000Z","value":44.11},{"time":"2026-09-27T14:55:00.000Z","value":43.99},{"time":"2026-09-27T15:00:00.000Z","value":44},{"time":"2026-09-27T15:05:00.000Z","value":44.05},{"time":"2026-09-27T15:10:00.000Z","value":44.13},{"time":"2026-09-27T15:15:00.000Z","value":44.18},{"time":"2026-09-27T15:20:00.000Z","value":44.16},{"time":"2026-09-27T15:25:00.000Z","value":44.14},{"time":"2026-09-27T15:30:00.000Z","value":44.14},{"time":"2026-09-27T15:35:00.000Z","value":44.13},{"time":"2026-09-27T15:40:00.000Z","value":44.11},{"time":"2026-09-27T15:45:00.000Z","value":44.04},{"time":"2026-09-27T15:50:00.000Z","value":44.08},{"time":"2026-09-27T15:55:00.000Z","value":43.97},{"time":"2026-09-27T16:00:00.000Z","value":44.04},{"time":"2026-09-27T16:05:00.000Z","value":44.02}]},{"ticker":"GARD","name":"Coleman Street Gardeners","sector":"Plants","influence":"Seeds, crops, flowers, vines, moss, fungi & decorative plants","price":52.44,"bid":52.42,"ask":52.45,"spread":0.03,"fairValue":52.46,"trades":14,"open":52.27,"previousClose":52.65,"change":-0.21,"changePercent":-0.4,"volume":44085,"high":52.71,"low":51.62,"history":[{"time":"2026-09-26T16:05:00.000Z","value":52.62},{"time":"2026-09-26T16:10:00.000Z","value":52.46},{"time":"2026-09-26T16:15:00.000Z","value":52.34},{"time":"2026-09-26T16:20:00.000Z","value":52.34},{"time":"2026-09-26T16:25:00.000Z","value":52.23},{"time":"2026-09-26T16:30:00.000Z","value":52.15},{"time":"2026-09-26T16:35:00.000Z","value":52.11},{"time":"2026-09-26T16:40:00.000Z","value":52.09},{"time":"2026-09-26T16:45:00.000Z","value":52.14},{"time":"2026-09-26T16:50:00.000Z","value":52.15},{"time":"2026-09-26T16:55:00.000Z","value":52.16},{"time":"2026-09-26T17:00:00.000Z","value":52.15},{"time":"2026-09-26T17:05:00.000Z","value":52.19},{"time":"2026-09-26T17:10:00.000Z","value":52.14},{"time":"2026-09-26T17:15:00.000Z","value":52.15},{"time":"2026-09-26T17:20:00.000Z","value":52.09},{"time":"2026-09-26T17:25:00.000Z","value":52.06},{"time":"2026-09-26T17:30:00.000Z","value":52.05},{"time":"2026-09-26T17:35:00.000Z","value":52.03},{"time":"2026-09-26T17:40:00.000Z","value":51.98},{"time":"2026-09-26T17:45:00.000Z","value":51.9},{"time":"2026-09-26T17:50:00.000Z","value":51.88},{"time":"2026-09-26T17:55:00.000Z","value":51.88},{"time":"2026-09-26T18:00:00.000Z","value":51.9},{"time":"2026-09-26T18:05:00.000Z","value":51.91},{"time":"2026-09-26T18:10:00.000Z","value":52.03},{"time":"2026-09-26T18:15:00.000Z","value":52.05},{"time":"2026-09-26T18:20:00.000Z","value":52.05},{"time":"2026-09-26T18:25:00.000Z","value":52.08},{"time":"2026-09-26T18:30:00.000Z","value":52.15},{"time":"2026-09-26T18:35:00.000Z","value":52.17},{"time":"2026-09-26T18:40:00.000Z","value":52.24},{"time":"2026-09-26T18:45:00.000Z","value":52.27},{"time":"2026-09-26T18:50:00.000Z","value":52.31},{"time":"2026-09-26T18:55:00.000Z","value":52.33},{"time":"2026-09-26T19:00:00.000Z","value":52.33},{"time":"2026-09-26T19:05:00.000Z","value":52.37},{"time":"2026-09-26T19:10:00.000Z","value":52.38},{"time":"2026-09-26T19:15:00.000Z","value":52.38},{"time":"2026-09-26T19:20:00.000Z","value":52.35},{"time":"2026-09-26T19:25:00.000Z","value":52.35},{"time":"2026-09-26T19:30:00.000Z","value":52.25},{"time":"2026-09-26T19:35:00.000Z","value":52.21},{"time":"2026-09-26T19:40:00.000Z","value":52.18},{"time":"2026-09-26T19:45:00.000Z","value":52.11},{"time":"2026-09-26T19:50:00.000Z","value":52.11},{"time":"2026-09-26T19:55:00.000Z","value":52.03},{"time":"2026-09-26T20:00:00.000Z","value":51.97},{"time":"2026-09-26T20:05:00.000Z","value":51.98},{"time":"2026-09-26T20:10:00.000Z","value":51.93},{"time":"2026-09-26T21:35:00.000Z","value":52.22},{"time":"2026-09-26T21:45:00.000Z","value":52.33},{"time":"2026-09-26T22:15:00.000Z","value":52.45},{"time":"2026-09-27T00:00:00.000Z","value":52.65},{"time":"2026-09-27T04:45:00.000Z","value":52.27},{"time":"2026-09-27T07:20:00.000Z","value":52.16},{"time":"2026-09-27T08:35:00.000Z","value":51.99},{"time":"2026-09-27T09:10:00.000Z","value":52.08},{"time":"2026-09-27T10:30:00.000Z","value":52.14},{"time":"2026-09-27T12:45:00.000Z","value":51.95},{"time":"2026-09-27T12:50:00.000Z","value":51.99},{"time":"2026-09-27T12:55:00.000Z","value":51.95},{"time":"2026-09-27T13:00:00.000Z","value":52.03},{"time":"2026-09-27T13:05:00.000Z","value":52.01},{"time":"2026-09-27T13:10:00.000Z","value":52.05},{"time":"2026-09-27T13:15:00.000Z","value":52.06},{"time":"2026-09-27T13:20:00.000Z","value":52.12},{"time":"2026-09-27T13:25:00.000Z","value":52.16},{"time":"2026-09-27T13:30:00.000Z","value":52.17},{"time":"2026-09-27T13:35:00.000Z","value":52.25},{"time":"2026-09-27T13:40:00.000Z","value":52.28},{"time":"2026-09-27T13:45:00.000Z","value":52.31},{"time":"2026-09-27T13:50:00.000Z","value":52.39},{"time":"2026-09-27T13:55:00.000Z","value":52.43},{"time":"2026-09-27T14:00:00.000Z","value":52.41},{"time":"2026-09-27T14:05:00.000Z","value":52.38},{"time":"2026-09-27T14:10:00.000Z","value":52.35},{"time":"2026-09-27T14:15:00.000Z","value":52.32},{"time":"2026-09-27T14:20:00.000Z","value":52.23},{"time":"2026-09-27T14:25:00.000Z","value":52.14},{"time":"2026-09-27T14:30:00.000Z","value":52.11},{"time":"2026-09-27T14:35:00.000Z","value":52.11},{"time":"2026-09-27T14:40:00.000Z","value":52.08},{"time":"2026-09-27T14:45:00.000Z","value":52.06},{"time":"2026-09-27T14:50:00.000Z","value":52},{"time":"2026-09-27T14:55:00.000Z","value":51.94},{"time":"2026-09-27T15:00:00.000Z","value":51.93},{"time":"2026-09-27T15:05:00.000Z","value":51.91},{"time":"2026-09-27T15:10:00.000Z","value":52.06},{"time":"2026-09-27T15:15:00.000Z","value":52.09},{"time":"2026-09-27T15:20:00.000Z","value":52.13},{"time":"2026-09-27T15:25:00.000Z","value":52.18},{"time":"2026-09-27T15:30:00.000Z","value":52.31},{"time":"2026-09-27T15:35:00.000Z","value":52.41},{"time":"2026-09-27T15:40:00.000Z","value":52.47},{"time":"2026-09-27T15:45:00.000Z","value":52.48},{"time":"2026-09-27T15:50:00.000Z","value":52.43},{"time":"2026-09-27T15:55:00.000Z","value":52.44},{"time":"2026-09-27T16:00:00.000Z","value":52.4},{"time":"2026-09-27T16:05:00.000Z","value":52.44}]},{"ticker":"GDSM","name":"West Chepe Goldsmiths","sector":"Bullion","influence":"Gold, emerald, diamond, lapis, amethyst & gems","price":69.63,"bid":69.62,"ask":69.71,"spread":0.09,"fairValue":69.66,"trades":17,"open":69.84,"previousClose":69.81,"change":-0.18,"changePercent":-0.26,"volume":39054,"high":70.11,"low":67.86,"history":[{"time":"2026-09-26T16:05:00.000Z","value":69.84},{"time":"2026-09-26T16:10:00.000Z","value":69.73},{"time":"2026-09-26T16:15:00.000Z","value":69.75},{"time":"2026-09-26T16:20:00.000Z","value":69.65},{"time":"2026-09-26T16:25:00.000Z","value":69.69},{"time":"2026-09-26T16:30:00.000Z","value":69.59},{"time":"2026-09-26T16:35:00.000Z","value":69.6},{"time":"2026-09-26T16:40:00.000Z","value":69.6},{"time":"2026-09-26T16:45:00.000Z","value":69.58},{"time":"2026-09-26T16:50:00.000Z","value":69.56},{"time":"2026-09-26T16:55:00.000Z","value":69.48},{"time":"2026-09-26T17:00:00.000Z","value":69.47},{"time":"2026-09-26T17:05:00.000Z","value":69.33},{"time":"2026-09-26T17:10:00.000Z","value":69.37},{"time":"2026-09-26T17:15:00.000Z","value":69.37},{"time":"2026-09-26T17:20:00.000Z","value":69.34},{"time":"2026-09-26T17:25:00.000Z","value":69.28},{"time":"2026-09-26T17:30:00.000Z","value":69.22},{"time":"2026-09-26T17:35:00.000Z","value":69.16},{"time":"2026-09-26T17:40:00.000Z","value":69.16},{"time":"2026-09-26T17:45:00.000Z","value":69.27},{"time":"2026-09-26T17:50:00.000Z","value":69.38},{"time":"2026-09-26T17:55:00.000Z","value":69.47},{"time":"2026-09-26T18:00:00.000Z","value":69.45},{"time":"2026-09-26T18:05:00.000Z","value":69.5},{"time":"2026-09-26T18:10:00.000Z","value":69.45},{"time":"2026-09-26T18:15:00.000Z","value":69.47},{"time":"2026-09-26T18:20:00.000Z","value":69.53},{"time":"2026-09-26T18:25:00.000Z","value":69.66},{"time":"2026-09-26T18:30:00.000Z","value":69.77},{"time":"2026-09-26T18:35:00.000Z","value":69.82},{"time":"2026-09-26T18:40:00.000Z","value":69.78},{"time":"2026-09-26T18:45:00.000Z","value":69.78},{"time":"2026-09-26T18:50:00.000Z","value":69.79},{"time":"2026-09-26T18:55:00.000Z","value":69.9},{"time":"2026-09-26T19:00:00.000Z","value":69.89},{"time":"2026-09-26T19:05:00.000Z","value":69.94},{"time":"2026-09-26T19:10:00.000Z","value":69.91},{"time":"2026-09-26T19:15:00.000Z","value":69.87},{"time":"2026-09-26T19:20:00.000Z","value":69.79},{"time":"2026-09-26T19:25:00.000Z","value":69.73},{"time":"2026-09-26T19:30:00.000Z","value":69.77},{"time":"2026-09-26T19:35:00.000Z","value":69.81},{"time":"2026-09-26T19:40:00.000Z","value":69.88},{"time":"2026-09-26T19:45:00.000Z","value":69.81},{"time":"2026-09-26T19:50:00.000Z","value":69.77},{"time":"2026-09-26T19:55:00.000Z","value":69.8},{"time":"2026-09-26T20:00:00.000Z","value":69.82},{"time":"2026-09-26T20:05:00.000Z","value":69.76},{"time":"2026-09-26T20:10:00.000Z","value":69.78},{"time":"2026-09-26T21:35:00.000Z","value":70.07},{"time":"2026-09-26T21:45:00.000Z","value":70.24},{"time":"2026-09-26T22:15:00.000Z","value":70.12},{"time":"2026-09-27T00:00:00.000Z","value":69.81},{"time":"2026-09-27T04:45:00.000Z","value":69.84},{"time":"2026-09-27T07:20:00.000Z","value":69.31},{"time":"2026-09-27T08:35:00.000Z","value":68.42},{"time":"2026-09-27T09:10:00.000Z","value":68.31},{"time":"2026-09-27T10:30:00.000Z","value":68.33},{"time":"2026-09-27T12:45:00.000Z","value":69.44},{"time":"2026-09-27T12:50:00.000Z","value":69.63},{"time":"2026-09-27T12:55:00.000Z","value":69.66},{"time":"2026-09-27T13:00:00.000Z","value":69.79},{"time":"2026-09-27T13:05:00.000Z","value":69.84},{"time":"2026-09-27T13:10:00.000Z","value":69.83},{"time":"2026-09-27T13:15:00.000Z","value":69.87},{"time":"2026-09-27T13:20:00.000Z","value":69.95},{"time":"2026-09-27T13:25:00.000Z","value":69.94},{"time":"2026-09-27T13:30:00.000Z","value":69.93},{"time":"2026-09-27T13:35:00.000Z","value":69.92},{"time":"2026-09-27T13:40:00.000Z","value":69.93},{"time":"2026-09-27T13:45:00.000Z","value":69.91},{"time":"2026-09-27T13:50:00.000Z","value":69.91},{"time":"2026-09-27T13:55:00.000Z","value":69.94},{"time":"2026-09-27T14:00:00.000Z","value":69.83},{"time":"2026-09-27T14:05:00.000Z","value":69.75},{"time":"2026-09-27T14:10:00.000Z","value":69.71},{"time":"2026-09-27T14:15:00.000Z","value":69.68},{"time":"2026-09-27T14:20:00.000Z","value":69.72},{"time":"2026-09-27T14:25:00.000Z","value":69.62},{"time":"2026-09-27T14:30:00.000Z","value":69.64},{"time":"2026-09-27T14:35:00.000Z","value":69.6},{"time":"2026-09-27T14:40:00.000Z","value":69.59},{"time":"2026-09-27T14:45:00.000Z","value":69.51},{"time":"2026-09-27T14:50:00.000Z","value":69.55},{"time":"2026-09-27T14:55:00.000Z","value":69.62},{"time":"2026-09-27T15:00:00.000Z","value":69.57},{"time":"2026-09-27T15:05:00.000Z","value":69.54},{"time":"2026-09-27T15:10:00.000Z","value":69.56},{"time":"2026-09-27T15:15:00.000Z","value":69.51},{"time":"2026-09-27T15:20:00.000Z","value":69.4},{"time":"2026-09-27T15:25:00.000Z","value":69.42},{"time":"2026-09-27T15:30:00.000Z","value":69.42},{"time":"2026-09-27T15:35:00.000Z","value":69.53},{"time":"2026-09-27T15:40:00.000Z","value":69.54},{"time":"2026-09-27T15:45:00.000Z","value":69.5},{"time":"2026-09-27T15:50:00.000Z","value":69.53},{"time":"2026-09-27T15:55:00.000Z","value":69.6},{"time":"2026-09-27T16:00:00.000Z","value":69.61},{"time":"2026-09-27T16:05:00.000Z","value":69.63}]},{"ticker":"GLAZ","name":"Southwark Glass House","sector":"Glass","influence":"Glass, panes, bottles, tinted glass & beacons","price":90.54,"bid":90.53,"ask":90.62,"spread":0.09,"fairValue":90.77,"trades":19,"open":90.07,"previousClose":90.41,"change":0.13,"changePercent":0.14,"volume":34090,"high":92.18,"low":88.91,"history":[{"time":"2026-09-26T16:05:00.000Z","value":90.75},{"time":"2026-09-26T16:10:00.000Z","value":90.53},{"time":"2026-09-26T16:15:00.000Z","value":90.5},{"time":"2026-09-26T16:20:00.000Z","value":90.48},{"time":"2026-09-26T16:25:00.000Z","value":90.44},{"time":"2026-09-26T16:30:00.000Z","value":90.18},{"time":"2026-09-26T16:35:00.000Z","value":90.17},{"time":"2026-09-26T16:40:00.000Z","value":90.1},{"time":"2026-09-26T16:45:00.000Z","value":90.07},{"time":"2026-09-26T16:50:00.000Z","value":90.22},{"time":"2026-09-26T16:55:00.000Z","value":90.25},{"time":"2026-09-26T17:00:00.000Z","value":89.97},{"time":"2026-09-26T17:05:00.000Z","value":89.88},{"time":"2026-09-26T17:10:00.000Z","value":89.84},{"time":"2026-09-26T17:15:00.000Z","value":89.75},{"time":"2026-09-26T17:20:00.000Z","value":89.68},{"time":"2026-09-26T17:25:00.000Z","value":89.46},{"time":"2026-09-26T17:30:00.000Z","value":89.6},{"time":"2026-09-26T17:35:00.000Z","value":89.51},{"time":"2026-09-26T17:40:00.000Z","value":89.63},{"time":"2026-09-26T17:45:00.000Z","value":89.56},{"time":"2026-09-26T17:50:00.000Z","value":89.5},{"time":"2026-09-26T17:55:00.000Z","value":89.66},{"time":"2026-09-26T18:00:00.000Z","value":89.56},{"time":"2026-09-26T18:05:00.000Z","value":89.67},{"time":"2026-09-26T18:10:00.000Z","value":89.72},{"time":"2026-09-26T18:15:00.000Z","value":89.99},{"time":"2026-09-26T18:20:00.000Z","value":90.04},{"time":"2026-09-26T18:25:00.000Z","value":89.98},{"time":"2026-09-26T18:30:00.000Z","value":90.09},{"time":"2026-09-26T18:35:00.000Z","value":90.11},{"time":"2026-09-26T18:40:00.000Z","value":90.06},{"time":"2026-09-26T18:45:00.000Z","value":90.2},{"time":"2026-09-26T18:50:00.000Z","value":90.26},{"time":"2026-09-26T18:55:00.000Z","value":90.28},{"time":"2026-09-26T19:00:00.000Z","value":90.31},{"time":"2026-09-26T19:05:00.000Z","value":90.31},{"time":"2026-09-26T19:10:00.000Z","value":90.21},{"time":"2026-09-26T19:15:00.000Z","value":90.19},{"time":"2026-09-26T19:20:00.000Z","value":90.31},{"time":"2026-09-26T19:25:00.000Z","value":90.24},{"time":"2026-09-26T19:30:00.000Z","value":90.08},{"time":"2026-09-26T19:35:00.000Z","value":89.88},{"time":"2026-09-26T19:40:00.000Z","value":89.94},{"time":"2026-09-26T19:45:00.000Z","value":89.78},{"time":"2026-09-26T19:50:00.000Z","value":89.77},{"time":"2026-09-26T19:55:00.000Z","value":89.6},{"time":"2026-09-26T20:00:00.000Z","value":89.41},{"time":"2026-09-26T20:05:00.000Z","value":89.38},{"time":"2026-09-26T20:10:00.000Z","value":89.43},{"time":"2026-09-26T21:35:00.000Z","value":90},{"time":"2026-09-26T21:45:00.000Z","value":90.59},{"time":"2026-09-26T22:15:00.000Z","value":90.27},{"time":"2026-09-27T00:00:00.000Z","value":90.41},{"time":"2026-09-27T04:45:00.000Z","value":90.07},{"time":"2026-09-27T07:20:00.000Z","value":91.07},{"time":"2026-09-27T08:35:00.000Z","value":90.87},{"time":"2026-09-27T09:10:00.000Z","value":90.59},{"time":"2026-09-27T10:30:00.000Z","value":90.92},{"time":"2026-09-27T12:45:00.000Z","value":91.53},{"time":"2026-09-27T12:50:00.000Z","value":91.7},{"time":"2026-09-27T12:55:00.000Z","value":91.73},{"time":"2026-09-27T13:00:00.000Z","value":91.64},{"time":"2026-09-27T13:05:00.000Z","value":91.66},{"time":"2026-09-27T13:10:00.000Z","value":91.56},{"time":"2026-09-27T13:15:00.000Z","value":91.51},{"time":"2026-09-27T13:20:00.000Z","value":91.43},{"time":"2026-09-27T13:25:00.000Z","value":91.25},{"time":"2026-09-27T13:30:00.000Z","value":91.12},{"time":"2026-09-27T13:35:00.000Z","value":91.03},{"time":"2026-09-27T13:40:00.000Z","value":90.88},{"time":"2026-09-27T13:45:00.000Z","value":90.74},{"time":"2026-09-27T13:50:00.000Z","value":90.55},{"time":"2026-09-27T13:55:00.000Z","value":90.57},{"time":"2026-09-27T14:00:00.000Z","value":90.52},{"time":"2026-09-27T14:05:00.000Z","value":90.5},{"time":"2026-09-27T14:10:00.000Z","value":90.53},{"time":"2026-09-27T14:15:00.000Z","value":90.91},{"time":"2026-09-27T14:20:00.000Z","value":90.66},{"time":"2026-09-27T14:25:00.000Z","value":90.69},{"time":"2026-09-27T14:30:00.000Z","value":90.77},{"time":"2026-09-27T14:35:00.000Z","value":90.9},{"time":"2026-09-27T14:40:00.000Z","value":90.81},{"time":"2026-09-27T14:45:00.000Z","value":90.66},{"time":"2026-09-27T14:50:00.000Z","value":90.48},{"time":"2026-09-27T14:55:00.000Z","value":90.1},{"time":"2026-09-27T15:00:00.000Z","value":90.09},{"time":"2026-09-27T15:05:00.000Z","value":90.11},{"time":"2026-09-27T15:10:00.000Z","value":90.13},{"time":"2026-09-27T15:15:00.000Z","value":90.34},{"time":"2026-09-27T15:20:00.000Z","value":90.42},{"time":"2026-09-27T15:25:00.000Z","value":90.47},{"time":"2026-09-27T15:30:00.000Z","value":90.36},{"time":"2026-09-27T15:35:00.000Z","value":90.46},{"time":"2026-09-27T15:40:00.000Z","value":90.51},{"time":"2026-09-27T15:45:00.000Z","value":90.47},{"time":"2026-09-27T15:50:00.000Z","value":90.52},{"time":"2026-09-27T15:55:00.000Z","value":90.47},{"time":"2026-09-27T16:00:00.000Z","value":90.45},{"time":"2026-09-27T16:05:00.000Z","value":90.54}]},{"ticker":"HABD","name":"West Chepe Haberdashery","sector":"Smallwares","influence":"String, cloth, patterns, leads & name tags","price":58.63,"bid":58.62,"ask":58.66,"spread":0.04,"fairValue":58.66,"trades":16,"open":57.98,"previousClose":58.19,"change":0.44,"changePercent":0.76,"volume":31446,"high":58.88,"low":57.7,"history":[{"time":"2026-09-26T16:05:00.000Z","value":58.34},{"time":"2026-09-26T16:10:00.000Z","value":58.3},{"time":"2026-09-26T16:15:00.000Z","value":58.27},{"time":"2026-09-26T16:20:00.000Z","value":58.26},{"time":"2026-09-26T16:25:00.000Z","value":58.27},{"time":"2026-09-26T16:30:00.000Z","value":58.23},{"time":"2026-09-26T16:35:00.000Z","value":58.17},{"time":"2026-09-26T16:40:00.000Z","value":58.14},{"time":"2026-09-26T16:45:00.000Z","value":58.05},{"time":"2026-09-26T16:50:00.000Z","value":58.07},{"time":"2026-09-26T16:55:00.000Z","value":58.11},{"time":"2026-09-26T17:00:00.000Z","value":58.11},{"time":"2026-09-26T17:05:00.000Z","value":58.11},{"time":"2026-09-26T17:10:00.000Z","value":57.97},{"time":"2026-09-26T17:15:00.000Z","value":57.8},{"time":"2026-09-26T17:20:00.000Z","value":57.67},{"time":"2026-09-26T17:25:00.000Z","value":57.73},{"time":"2026-09-26T17:30:00.000Z","value":57.67},{"time":"2026-09-26T17:35:00.000Z","value":57.59},{"time":"2026-09-26T17:40:00.000Z","value":57.56},{"time":"2026-09-26T17:45:00.000Z","value":57.55},{"time":"2026-09-26T17:50:00.000Z","value":57.48},{"time":"2026-09-26T17:55:00.000Z","value":57.33},{"time":"2026-09-26T18:00:00.000Z","value":57.35},{"time":"2026-09-26T18:05:00.000Z","value":57.38},{"time":"2026-09-26T18:10:00.000Z","value":57.41},{"time":"2026-09-26T18:15:00.000Z","value":57.51},{"time":"2026-09-26T18:20:00.000Z","value":57.53},{"time":"2026-09-26T18:25:00.000Z","value":57.66},{"time":"2026-09-26T18:30:00.000Z","value":57.67},{"time":"2026-09-26T18:35:00.000Z","value":57.72},{"time":"2026-09-26T18:40:00.000Z","value":57.81},{"time":"2026-09-26T18:45:00.000Z","value":57.86},{"time":"2026-09-26T18:50:00.000Z","value":57.97},{"time":"2026-09-26T18:55:00.000Z","value":57.98},{"time":"2026-09-26T19:00:00.000Z","value":57.94},{"time":"2026-09-26T19:05:00.000Z","value":58.01},{"time":"2026-09-26T19:10:00.000Z","value":58.01},{"time":"2026-09-26T19:15:00.000Z","value":58},{"time":"2026-09-26T19:20:00.000Z","value":57.98},{"time":"2026-09-26T19:25:00.000Z","value":57.99},{"time":"2026-09-26T19:30:00.000Z","value":58.04},{"time":"2026-09-26T19:35:00.000Z","value":58.05},{"time":"2026-09-26T19:40:00.000Z","value":58.04},{"time":"2026-09-26T19:45:00.000Z","value":58.05},{"time":"2026-09-26T19:50:00.000Z","value":58.11},{"time":"2026-09-26T19:55:00.000Z","value":58},{"time":"2026-09-26T20:00:00.000Z","value":58.09},{"time":"2026-09-26T20:05:00.000Z","value":58.14},{"time":"2026-09-26T20:10:00.000Z","value":58.12},{"time":"2026-09-26T21:35:00.000Z","value":58.23},{"time":"2026-09-26T21:45:00.000Z","value":58.22},{"time":"2026-09-26T22:15:00.000Z","value":58.13},{"time":"2026-09-27T00:00:00.000Z","value":58.19},{"time":"2026-09-27T04:45:00.000Z","value":57.98},{"time":"2026-09-27T07:20:00.000Z","value":58.41},{"time":"2026-09-27T08:35:00.000Z","value":58.5},{"time":"2026-09-27T09:10:00.000Z","value":58.8},{"time":"2026-09-27T10:30:00.000Z","value":58.64},{"time":"2026-09-27T12:45:00.000Z","value":58.38},{"time":"2026-09-27T12:50:00.000Z","value":58.5},{"time":"2026-09-27T12:55:00.000Z","value":58.47},{"time":"2026-09-27T13:00:00.000Z","value":58.44},{"time":"2026-09-27T13:05:00.000Z","value":58.5},{"time":"2026-09-27T13:10:00.000Z","value":58.49},{"time":"2026-09-27T13:15:00.000Z","value":58.42},{"time":"2026-09-27T13:20:00.000Z","value":58.33},{"time":"2026-09-27T13:25:00.000Z","value":58.33},{"time":"2026-09-27T13:30:00.000Z","value":58.31},{"time":"2026-09-27T13:35:00.000Z","value":58.34},{"time":"2026-09-27T13:40:00.000Z","value":58.31},{"time":"2026-09-27T13:45:00.000Z","value":58.3},{"time":"2026-09-27T13:50:00.000Z","value":58.21},{"time":"2026-09-27T13:55:00.000Z","value":58.23},{"time":"2026-09-27T14:00:00.000Z","value":58.34},{"time":"2026-09-27T14:05:00.000Z","value":58.32},{"time":"2026-09-27T14:10:00.000Z","value":58.35},{"time":"2026-09-27T14:15:00.000Z","value":58.24},{"time":"2026-09-27T14:20:00.000Z","value":58.21},{"time":"2026-09-27T14:25:00.000Z","value":58.15},{"time":"2026-09-27T14:30:00.000Z","value":58.15},{"time":"2026-09-27T14:35:00.000Z","value":58.09},{"time":"2026-09-27T14:40:00.000Z","value":58.02},{"time":"2026-09-27T14:45:00.000Z","value":58},{"time":"2026-09-27T14:50:00.000Z","value":57.86},{"time":"2026-09-27T14:55:00.000Z","value":57.83},{"time":"2026-09-27T15:00:00.000Z","value":57.92},{"time":"2026-09-27T15:05:00.000Z","value":57.97},{"time":"2026-09-27T15:10:00.000Z","value":57.97},{"time":"2026-09-27T15:15:00.000Z","value":58.03},{"time":"2026-09-27T15:20:00.000Z","value":58.02},{"time":"2026-09-27T15:25:00.000Z","value":58.09},{"time":"2026-09-27T15:30:00.000Z","value":58.24},{"time":"2026-09-27T15:35:00.000Z","value":58.38},{"time":"2026-09-27T15:40:00.000Z","value":58.47},{"time":"2026-09-27T15:45:00.000Z","value":58.47},{"time":"2026-09-27T15:50:00.000Z","value":58.47},{"time":"2026-09-27T15:55:00.000Z","value":58.55},{"time":"2026-09-27T16:00:00.000Z","value":58.6},{"time":"2026-09-27T16:05:00.000Z","value":58.63}]},{"ticker":"HORN","name":"London Bridge Horners","sector":"Animal Wares","influence":"Horn, bone, scutes, shells, teeth & trophies","price":73.12,"bid":73.04,"ask":73.13,"spread":0.09,"fairValue":73.17,"trades":14,"open":71.09,"previousClose":73.1,"change":0.02,"changePercent":0.03,"volume":30908,"high":73.61,"low":71.06,"history":[{"time":"2026-09-26T16:05:00.000Z","value":73.17},{"time":"2026-09-26T16:10:00.000Z","value":73.16},{"time":"2026-09-26T16:15:00.000Z","value":73.14},{"time":"2026-09-26T16:20:00.000Z","value":73.05},{"time":"2026-09-26T16:25:00.000Z","value":72.91},{"time":"2026-09-26T16:30:00.000Z","value":72.91},{"time":"2026-09-26T16:35:00.000Z","value":72.81},{"time":"2026-09-26T16:40:00.000Z","value":72.87},{"time":"2026-09-26T16:45:00.000Z","value":72.79},{"time":"2026-09-26T16:50:00.000Z","value":72.88},{"time":"2026-09-26T16:55:00.000Z","value":72.85},{"time":"2026-09-26T17:00:00.000Z","value":72.82},{"time":"2026-09-26T17:05:00.000Z","value":72.78},{"time":"2026-09-26T17:10:00.000Z","value":72.81},{"time":"2026-09-26T17:15:00.000Z","value":72.79},{"time":"2026-09-26T17:20:00.000Z","value":72.88},{"time":"2026-09-26T17:25:00.000Z","value":72.85},{"time":"2026-09-26T17:30:00.000Z","value":72.78},{"time":"2026-09-26T17:35:00.000Z","value":72.61},{"time":"2026-09-26T17:40:00.000Z","value":72.72},{"time":"2026-09-26T17:45:00.000Z","value":72.75},{"time":"2026-09-26T17:50:00.000Z","value":72.72},{"time":"2026-09-26T17:55:00.000Z","value":72.63},{"time":"2026-09-26T18:00:00.000Z","value":72.53},{"time":"2026-09-26T18:05:00.000Z","value":72.47},{"time":"2026-09-26T18:10:00.000Z","value":72.44},{"time":"2026-09-26T18:15:00.000Z","value":72.67},{"time":"2026-09-26T18:20:00.000Z","value":72.56},{"time":"2026-09-26T18:25:00.000Z","value":72.57},{"time":"2026-09-26T18:30:00.000Z","value":72.67},{"time":"2026-09-26T18:35:00.000Z","value":72.77},{"time":"2026-09-26T18:40:00.000Z","value":72.95},{"time":"2026-09-26T18:45:00.000Z","value":72.7},{"time":"2026-09-26T18:50:00.000Z","value":72.72},{"time":"2026-09-26T18:55:00.000Z","value":72.8},{"time":"2026-09-26T19:00:00.000Z","value":72.87},{"time":"2026-09-26T19:05:00.000Z","value":72.89},{"time":"2026-09-26T19:10:00.000Z","value":72.8},{"time":"2026-09-26T19:15:00.000Z","value":72.83},{"time":"2026-09-26T19:20:00.000Z","value":72.78},{"time":"2026-09-26T19:25:00.000Z","value":72.69},{"time":"2026-09-26T19:30:00.000Z","value":72.56},{"time":"2026-09-26T19:35:00.000Z","value":72.63},{"time":"2026-09-26T19:40:00.000Z","value":72.7},{"time":"2026-09-26T19:45:00.000Z","value":72.87},{"time":"2026-09-26T19:50:00.000Z","value":72.9},{"time":"2026-09-26T19:55:00.000Z","value":72.91},{"time":"2026-09-26T20:00:00.000Z","value":72.86},{"time":"2026-09-26T20:05:00.000Z","value":72.81},{"time":"2026-09-26T20:10:00.000Z","value":72.81},{"time":"2026-09-26T21:35:00.000Z","value":72.42},{"time":"2026-09-26T21:45:00.000Z","value":72.53},{"time":"2026-09-26T22:15:00.000Z","value":73.06},{"time":"2026-09-27T00:00:00.000Z","value":73.1},{"time":"2026-09-27T04:45:00.000Z","value":71.09},{"time":"2026-09-27T07:20:00.000Z","value":72.31},{"time":"2026-09-27T08:35:00.000Z","value":72.42},{"time":"2026-09-27T09:10:00.000Z","value":72.47},{"time":"2026-09-27T10:30:00.000Z","value":72.58},{"time":"2026-09-27T12:45:00.000Z","value":73.46},{"time":"2026-09-27T12:50:00.000Z","value":73.3},{"time":"2026-09-27T12:55:00.000Z","value":73.33},{"time":"2026-09-27T13:00:00.000Z","value":73.09},{"time":"2026-09-27T13:05:00.000Z","value":73.11},{"time":"2026-09-27T13:10:00.000Z","value":73},{"time":"2026-09-27T13:15:00.000Z","value":73.04},{"time":"2026-09-27T13:20:00.000Z","value":73.11},{"time":"2026-09-27T13:25:00.000Z","value":73.1},{"time":"2026-09-27T13:30:00.000Z","value":72.99},{"time":"2026-09-27T13:35:00.000Z","value":72.88},{"time":"2026-09-27T13:40:00.000Z","value":72.88},{"time":"2026-09-27T13:45:00.000Z","value":72.92},{"time":"2026-09-27T13:50:00.000Z","value":72.88},{"time":"2026-09-27T13:55:00.000Z","value":72.87},{"time":"2026-09-27T14:00:00.000Z","value":72.84},{"time":"2026-09-27T14:05:00.000Z","value":72.88},{"time":"2026-09-27T14:10:00.000Z","value":72.78},{"time":"2026-09-27T14:15:00.000Z","value":72.77},{"time":"2026-09-27T14:20:00.000Z","value":72.94},{"time":"2026-09-27T14:25:00.000Z","value":73},{"time":"2026-09-27T14:30:00.000Z","value":72.97},{"time":"2026-09-27T14:35:00.000Z","value":73.1},{"time":"2026-09-27T14:40:00.000Z","value":73.24},{"time":"2026-09-27T14:45:00.000Z","value":73.47},{"time":"2026-09-27T14:50:00.000Z","value":73.35},{"time":"2026-09-27T14:55:00.000Z","value":73.33},{"time":"2026-09-27T15:00:00.000Z","value":73.21},{"time":"2026-09-27T15:05:00.000Z","value":73.21},{"time":"2026-09-27T15:10:00.000Z","value":73.19},{"time":"2026-09-27T15:15:00.000Z","value":72.97},{"time":"2026-09-27T15:20:00.000Z","value":72.91},{"time":"2026-09-27T15:25:00.000Z","value":72.88},{"time":"2026-09-27T15:30:00.000Z","value":72.85},{"time":"2026-09-27T15:35:00.000Z","value":72.84},{"time":"2026-09-27T15:40:00.000Z","value":72.85},{"time":"2026-09-27T15:45:00.000Z","value":72.86},{"time":"2026-09-27T15:50:00.000Z","value":72.87},{"time":"2026-09-27T15:55:00.000Z","value":73.02},{"time":"2026-09-27T16:00:00.000Z","value":73.03},{"time":"2026-09-27T16:05:00.000Z","value":73.12}]},{"ticker":"IRON","name":"Ironmonger Lane Company","sector":"Metals","influence":"Iron, copper, tools & armour","price":42.53,"bid":42.52,"ask":42.54,"spread":0.02,"fairValue":42.56,"trades":15,"open":42.68,"previousClose":42.86,"change":-0.33,"changePercent":-0.77,"volume":47962,"high":42.94,"low":42.32,"history":[{"time":"2026-09-26T16:05:00.000Z","value":43.05},{"time":"2026-09-26T16:10:00.000Z","value":43.01},{"time":"2026-09-26T16:15:00.000Z","value":42.98},{"time":"2026-09-26T16:20:00.000Z","value":42.97},{"time":"2026-09-26T16:25:00.000Z","value":42.89},{"time":"2026-09-26T16:30:00.000Z","value":42.82},{"time":"2026-09-26T16:35:00.000Z","value":42.81},{"time":"2026-09-26T16:40:00.000Z","value":42.78},{"time":"2026-09-26T16:45:00.000Z","value":42.78},{"time":"2026-09-26T16:50:00.000Z","value":42.73},{"time":"2026-09-26T16:55:00.000Z","value":42.68},{"time":"2026-09-26T17:00:00.000Z","value":42.69},{"time":"2026-09-26T17:05:00.000Z","value":42.62},{"time":"2026-09-26T17:10:00.000Z","value":42.61},{"time":"2026-09-26T17:15:00.000Z","value":42.59},{"time":"2026-09-26T17:20:00.000Z","value":42.51},{"time":"2026-09-26T17:25:00.000Z","value":42.5},{"time":"2026-09-26T17:30:00.000Z","value":42.51},{"time":"2026-09-26T17:35:00.000Z","value":42.48},{"time":"2026-09-26T17:40:00.000Z","value":42.52},{"time":"2026-09-26T17:45:00.000Z","value":42.55},{"time":"2026-09-26T17:50:00.000Z","value":42.54},{"time":"2026-09-26T17:55:00.000Z","value":42.54},{"time":"2026-09-26T18:00:00.000Z","value":42.5},{"time":"2026-09-26T18:05:00.000Z","value":42.45},{"time":"2026-09-26T18:10:00.000Z","value":42.41},{"time":"2026-09-26T18:15:00.000Z","value":42.42},{"time":"2026-09-26T18:20:00.000Z","value":42.5},{"time":"2026-09-26T18:25:00.000Z","value":42.52},{"time":"2026-09-26T18:30:00.000Z","value":42.53},{"time":"2026-09-26T18:35:00.000Z","value":42.52},{"time":"2026-09-26T18:40:00.000Z","value":42.61},{"time":"2026-09-26T18:45:00.000Z","value":42.7},{"time":"2026-09-26T18:50:00.000Z","value":42.68},{"time":"2026-09-26T18:55:00.000Z","value":42.68},{"time":"2026-09-26T19:00:00.000Z","value":42.67},{"time":"2026-09-26T19:05:00.000Z","value":42.72},{"time":"2026-09-26T19:10:00.000Z","value":42.7},{"time":"2026-09-26T19:15:00.000Z","value":42.63},{"time":"2026-09-26T19:20:00.000Z","value":42.63},{"time":"2026-09-26T19:25:00.000Z","value":42.65},{"time":"2026-09-26T19:30:00.000Z","value":42.67},{"time":"2026-09-26T19:35:00.000Z","value":42.72},{"time":"2026-09-26T19:40:00.000Z","value":42.71},{"time":"2026-09-26T19:45:00.000Z","value":42.73},{"time":"2026-09-26T19:50:00.000Z","value":42.74},{"time":"2026-09-26T19:55:00.000Z","value":42.75},{"time":"2026-09-26T20:00:00.000Z","value":42.75},{"time":"2026-09-26T20:05:00.000Z","value":42.66},{"time":"2026-09-26T20:10:00.000Z","value":42.59},{"time":"2026-09-26T21:35:00.000Z","value":42.8},{"time":"2026-09-26T21:45:00.000Z","value":42.79},{"time":"2026-09-26T22:15:00.000Z","value":42.8},{"time":"2026-09-27T00:00:00.000Z","value":42.86},{"time":"2026-09-27T04:45:00.000Z","value":42.68},{"time":"2026-09-27T07:20:00.000Z","value":42.77},{"time":"2026-09-27T08:35:00.000Z","value":42.53},{"time":"2026-09-27T09:10:00.000Z","value":42.39},{"time":"2026-09-27T10:30:00.000Z","value":42.55},{"time":"2026-09-27T12:45:00.000Z","value":42.61},{"time":"2026-09-27T12:50:00.000Z","value":42.77},{"time":"2026-09-27T12:55:00.000Z","value":42.8},{"time":"2026-09-27T13:00:00.000Z","value":42.82},{"time":"2026-09-27T13:05:00.000Z","value":42.78},{"time":"2026-09-27T13:10:00.000Z","value":42.78},{"time":"2026-09-27T13:15:00.000Z","value":42.78},{"time":"2026-09-27T13:20:00.000Z","value":42.74},{"time":"2026-09-27T13:25:00.000Z","value":42.7},{"time":"2026-09-27T13:30:00.000Z","value":42.64},{"time":"2026-09-27T13:35:00.000Z","value":42.55},{"time":"2026-09-27T13:40:00.000Z","value":42.55},{"time":"2026-09-27T13:45:00.000Z","value":42.52},{"time":"2026-09-27T13:50:00.000Z","value":42.5},{"time":"2026-09-27T13:55:00.000Z","value":42.47},{"time":"2026-09-27T14:00:00.000Z","value":42.45},{"time":"2026-09-27T14:05:00.000Z","value":42.45},{"time":"2026-09-27T14:10:00.000Z","value":42.43},{"time":"2026-09-27T14:15:00.000Z","value":42.39},{"time":"2026-09-27T14:20:00.000Z","value":42.37},{"time":"2026-09-27T14:25:00.000Z","value":42.4},{"time":"2026-09-27T14:30:00.000Z","value":42.43},{"time":"2026-09-27T14:35:00.000Z","value":42.44},{"time":"2026-09-27T14:40:00.000Z","value":42.41},{"time":"2026-09-27T14:45:00.000Z","value":42.49},{"time":"2026-09-27T14:50:00.000Z","value":42.52},{"time":"2026-09-27T14:55:00.000Z","value":42.53},{"time":"2026-09-27T15:00:00.000Z","value":42.56},{"time":"2026-09-27T15:05:00.000Z","value":42.59},{"time":"2026-09-27T15:10:00.000Z","value":42.58},{"time":"2026-09-27T15:15:00.000Z","value":42.56},{"time":"2026-09-27T15:20:00.000Z","value":42.59},{"time":"2026-09-27T15:25:00.000Z","value":42.58},{"time":"2026-09-27T15:30:00.000Z","value":42.56},{"time":"2026-09-27T15:35:00.000Z","value":42.55},{"time":"2026-09-27T15:40:00.000Z","value":42.57},{"time":"2026-09-27T15:45:00.000Z","value":42.58},{"time":"2026-09-27T15:50:00.000Z","value":42.54},{"time":"2026-09-27T15:55:00.000Z","value":42.52},{"time":"2026-09-27T16:00:00.000Z","value":42.55},{"time":"2026-09-27T16:05:00.000Z","value":42.53}]},{"ticker":"JOIN","name":"Aldersgate Joinery","sector":"Joinery","influence":"Doors, trapdoors, stairs, slabs, fences, gates & signs","price":64.19,"bid":64.18,"ask":64.27,"spread":0.09,"fairValue":64.14,"trades":17,"open":64.54,"previousClose":64.54,"change":-0.35,"changePercent":-0.54,"volume":38650,"high":64.91,"low":63.53,"history":[{"time":"2026-09-26T16:05:00.000Z","value":64.8},{"time":"2026-09-26T16:10:00.000Z","value":64.75},{"time":"2026-09-26T16:15:00.000Z","value":64.63},{"time":"2026-09-26T16:20:00.000Z","value":64.58},{"time":"2026-09-26T16:25:00.000Z","value":64.47},{"time":"2026-09-26T16:30:00.000Z","value":64.43},{"time":"2026-09-26T16:35:00.000Z","value":64.26},{"time":"2026-09-26T16:40:00.000Z","value":64.26},{"time":"2026-09-26T16:45:00.000Z","value":64.16},{"time":"2026-09-26T16:50:00.000Z","value":64.11},{"time":"2026-09-26T16:55:00.000Z","value":64.16},{"time":"2026-09-26T17:00:00.000Z","value":64.08},{"time":"2026-09-26T17:05:00.000Z","value":64.02},{"time":"2026-09-26T17:10:00.000Z","value":63.96},{"time":"2026-09-26T17:15:00.000Z","value":64},{"time":"2026-09-26T17:20:00.000Z","value":63.77},{"time":"2026-09-26T17:25:00.000Z","value":63.72},{"time":"2026-09-26T17:30:00.000Z","value":63.62},{"time":"2026-09-26T17:35:00.000Z","value":63.66},{"time":"2026-09-26T17:40:00.000Z","value":63.57},{"time":"2026-09-26T17:45:00.000Z","value":63.61},{"time":"2026-09-26T17:50:00.000Z","value":63.55},{"time":"2026-09-26T17:55:00.000Z","value":63.58},{"time":"2026-09-26T18:00:00.000Z","value":63.64},{"time":"2026-09-26T18:05:00.000Z","value":63.72},{"time":"2026-09-26T18:10:00.000Z","value":63.8},{"time":"2026-09-26T18:15:00.000Z","value":63.91},{"time":"2026-09-26T18:20:00.000Z","value":63.92},{"time":"2026-09-26T18:25:00.000Z","value":64.03},{"time":"2026-09-26T18:30:00.000Z","value":64.18},{"time":"2026-09-26T18:35:00.000Z","value":64.22},{"time":"2026-09-26T18:40:00.000Z","value":64.25},{"time":"2026-09-26T18:45:00.000Z","value":64.3},{"time":"2026-09-26T18:50:00.000Z","value":64.34},{"time":"2026-09-26T18:55:00.000Z","value":64.31},{"time":"2026-09-26T19:00:00.000Z","value":64.25},{"time":"2026-09-26T19:05:00.000Z","value":64.13},{"time":"2026-09-26T19:10:00.000Z","value":64.02},{"time":"2026-09-26T19:15:00.000Z","value":63.92},{"time":"2026-09-26T19:20:00.000Z","value":63.84},{"time":"2026-09-26T19:25:00.000Z","value":63.92},{"time":"2026-09-26T19:30:00.000Z","value":63.83},{"time":"2026-09-26T19:35:00.000Z","value":63.79},{"time":"2026-09-26T19:40:00.000Z","value":63.76},{"time":"2026-09-26T19:45:00.000Z","value":63.72},{"time":"2026-09-26T19:50:00.000Z","value":63.71},{"time":"2026-09-26T19:55:00.000Z","value":63.63},{"time":"2026-09-26T20:00:00.000Z","value":63.64},{"time":"2026-09-26T20:05:00.000Z","value":63.66},{"time":"2026-09-26T20:10:00.000Z","value":63.73},{"time":"2026-09-26T21:35:00.000Z","value":64.27},{"time":"2026-09-26T21:45:00.000Z","value":64.45},{"time":"2026-09-26T22:15:00.000Z","value":64.56},{"time":"2026-09-27T00:00:00.000Z","value":64.54},{"time":"2026-09-27T04:45:00.000Z","value":64.54},{"time":"2026-09-27T07:20:00.000Z","value":64.33},{"time":"2026-09-27T08:35:00.000Z","value":64.66},{"time":"2026-09-27T09:10:00.000Z","value":64.61},{"time":"2026-09-27T10:30:00.000Z","value":64.2},{"time":"2026-09-27T12:45:00.000Z","value":63.66},{"time":"2026-09-27T12:50:00.000Z","value":63.83},{"time":"2026-09-27T12:55:00.000Z","value":63.88},{"time":"2026-09-27T13:00:00.000Z","value":64.08},{"time":"2026-09-27T13:05:00.000Z","value":64.22},{"time":"2026-09-27T13:10:00.000Z","value":64.35},{"time":"2026-09-27T13:15:00.000Z","value":64.35},{"time":"2026-09-27T13:20:00.000Z","value":64.5},{"time":"2026-09-27T13:25:00.000Z","value":64.59},{"time":"2026-09-27T13:30:00.000Z","value":64.7},{"time":"2026-09-27T13:35:00.000Z","value":64.73},{"time":"2026-09-27T13:40:00.000Z","value":64.76},{"time":"2026-09-27T13:45:00.000Z","value":64.82},{"time":"2026-09-27T13:50:00.000Z","value":64.81},{"time":"2026-09-27T13:55:00.000Z","value":64.81},{"time":"2026-09-27T14:00:00.000Z","value":64.84},{"time":"2026-09-27T14:05:00.000Z","value":64.72},{"time":"2026-09-27T14:10:00.000Z","value":64.6},{"time":"2026-09-27T14:15:00.000Z","value":64.51},{"time":"2026-09-27T14:20:00.000Z","value":64.45},{"time":"2026-09-27T14:25:00.000Z","value":64.27},{"time":"2026-09-27T14:30:00.000Z","value":64.28},{"time":"2026-09-27T14:35:00.000Z","value":64.28},{"time":"2026-09-27T14:40:00.000Z","value":64.25},{"time":"2026-09-27T14:45:00.000Z","value":64.2},{"time":"2026-09-27T14:50:00.000Z","value":64.27},{"time":"2026-09-27T14:55:00.000Z","value":64.32},{"time":"2026-09-27T15:00:00.000Z","value":64.28},{"time":"2026-09-27T15:05:00.000Z","value":64.27},{"time":"2026-09-27T15:10:00.000Z","value":64.25},{"time":"2026-09-27T15:15:00.000Z","value":64.28},{"time":"2026-09-27T15:20:00.000Z","value":64.24},{"time":"2026-09-27T15:25:00.000Z","value":64.23},{"time":"2026-09-27T15:30:00.000Z","value":64.21},{"time":"2026-09-27T15:35:00.000Z","value":64.16},{"time":"2026-09-27T15:40:00.000Z","value":64.16},{"time":"2026-09-27T15:45:00.000Z","value":64.12},{"time":"2026-09-27T15:50:00.000Z","value":64.18},{"time":"2026-09-27T15:55:00.000Z","value":64.22},{"time":"2026-09-27T16:00:00.000Z","value":64.25},{"time":"2026-09-27T16:05:00.000Z","value":64.19}]},{"ticker":"LORN","name":"Basinghall Loriners","sector":"Horse Gear","influence":"Saddles, horse armour, leads, fishing rods & tack","price":81.36,"bid":81.35,"ask":81.53,"spread":0.18,"fairValue":81.28,"trades":20,"open":82.06,"previousClose":80.61,"change":0.75,"changePercent":0.93,"volume":32559,"high":82.14,"low":80.48,"history":[{"time":"2026-09-26T16:05:00.000Z","value":81.37},{"time":"2026-09-26T16:10:00.000Z","value":81.04},{"time":"2026-09-26T16:15:00.000Z","value":81.09},{"time":"2026-09-26T16:20:00.000Z","value":80.78},{"time":"2026-09-26T16:25:00.000Z","value":80.56},{"time":"2026-09-26T16:30:00.000Z","value":80.39},{"time":"2026-09-26T16:35:00.000Z","value":80.36},{"time":"2026-09-26T16:40:00.000Z","value":80.42},{"time":"2026-09-26T16:45:00.000Z","value":80.49},{"time":"2026-09-26T16:50:00.000Z","value":80.67},{"time":"2026-09-26T16:55:00.000Z","value":80.75},{"time":"2026-09-26T17:00:00.000Z","value":80.82},{"time":"2026-09-26T17:05:00.000Z","value":80.56},{"time":"2026-09-26T17:10:00.000Z","value":80.64},{"time":"2026-09-26T17:15:00.000Z","value":80.56},{"time":"2026-09-26T17:20:00.000Z","value":80.64},{"time":"2026-09-26T17:25:00.000Z","value":80.63},{"time":"2026-09-26T17:30:00.000Z","value":80.69},{"time":"2026-09-26T17:35:00.000Z","value":80.74},{"time":"2026-09-26T17:40:00.000Z","value":80.72},{"time":"2026-09-26T17:45:00.000Z","value":80.48},{"time":"2026-09-26T17:50:00.000Z","value":80.47},{"time":"2026-09-26T17:55:00.000Z","value":80.36},{"time":"2026-09-26T18:00:00.000Z","value":80.32},{"time":"2026-09-26T18:05:00.000Z","value":80.47},{"time":"2026-09-26T18:10:00.000Z","value":80.6},{"time":"2026-09-26T18:15:00.000Z","value":80.75},{"time":"2026-09-26T18:20:00.000Z","value":80.93},{"time":"2026-09-26T18:25:00.000Z","value":80.93},{"time":"2026-09-26T18:30:00.000Z","value":80.83},{"time":"2026-09-26T18:35:00.000Z","value":80.93},{"time":"2026-09-26T18:40:00.000Z","value":81.06},{"time":"2026-09-26T18:45:00.000Z","value":81.14},{"time":"2026-09-26T18:50:00.000Z","value":81.13},{"time":"2026-09-26T18:55:00.000Z","value":81.04},{"time":"2026-09-26T19:00:00.000Z","value":80.9},{"time":"2026-09-26T19:05:00.000Z","value":80.92},{"time":"2026-09-26T19:10:00.000Z","value":80.88},{"time":"2026-09-26T19:15:00.000Z","value":80.87},{"time":"2026-09-26T19:20:00.000Z","value":80.79},{"time":"2026-09-26T19:25:00.000Z","value":80.79},{"time":"2026-09-26T19:30:00.000Z","value":80.89},{"time":"2026-09-26T19:35:00.000Z","value":80.84},{"time":"2026-09-26T19:40:00.000Z","value":80.81},{"time":"2026-09-26T19:45:00.000Z","value":80.97},{"time":"2026-09-26T19:50:00.000Z","value":81},{"time":"2026-09-26T19:55:00.000Z","value":80.92},{"time":"2026-09-26T20:00:00.000Z","value":81.05},{"time":"2026-09-26T20:05:00.000Z","value":81},{"time":"2026-09-26T20:10:00.000Z","value":81},{"time":"2026-09-26T21:35:00.000Z","value":80.61},{"time":"2026-09-26T21:45:00.000Z","value":80.52},{"time":"2026-09-26T22:15:00.000Z","value":80.38},{"time":"2026-09-27T00:00:00.000Z","value":80.61},{"time":"2026-09-27T04:45:00.000Z","value":82.06},{"time":"2026-09-27T07:20:00.000Z","value":81.25},{"time":"2026-09-27T08:35:00.000Z","value":80.94},{"time":"2026-09-27T09:10:00.000Z","value":80.85},{"time":"2026-09-27T10:30:00.000Z","value":80.99},{"time":"2026-09-27T12:45:00.000Z","value":81.03},{"time":"2026-09-27T12:50:00.000Z","value":81.16},{"time":"2026-09-27T12:55:00.000Z","value":81.21},{"time":"2026-09-27T13:00:00.000Z","value":81.32},{"time":"2026-09-27T13:05:00.000Z","value":81.39},{"time":"2026-09-27T13:10:00.000Z","value":81.44},{"time":"2026-09-27T13:15:00.000Z","value":81.55},{"time":"2026-09-27T13:20:00.000Z","value":81.45},{"time":"2026-09-27T13:25:00.000Z","value":81.44},{"time":"2026-09-27T13:30:00.000Z","value":81.5},{"time":"2026-09-27T13:35:00.000Z","value":81.26},{"time":"2026-09-27T13:40:00.000Z","value":81.15},{"time":"2026-09-27T13:45:00.000Z","value":81.03},{"time":"2026-09-27T13:50:00.000Z","value":80.98},{"time":"2026-09-27T13:55:00.000Z","value":80.86},{"time":"2026-09-27T14:00:00.000Z","value":80.94},{"time":"2026-09-27T14:05:00.000Z","value":81.2},{"time":"2026-09-27T14:10:00.000Z","value":81.27},{"time":"2026-09-27T14:15:00.000Z","value":81.22},{"time":"2026-09-27T14:20:00.000Z","value":81.26},{"time":"2026-09-27T14:25:00.000Z","value":81.59},{"time":"2026-09-27T14:30:00.000Z","value":81.67},{"time":"2026-09-27T14:35:00.000Z","value":81.42},{"time":"2026-09-27T14:40:00.000Z","value":81.44},{"time":"2026-09-27T14:45:00.000Z","value":81.35},{"time":"2026-09-27T14:50:00.000Z","value":81.39},{"time":"2026-09-27T14:55:00.000Z","value":81.45},{"time":"2026-09-27T15:00:00.000Z","value":81.38},{"time":"2026-09-27T15:05:00.000Z","value":81.38},{"time":"2026-09-27T15:10:00.000Z","value":81.38},{"time":"2026-09-27T15:15:00.000Z","value":81.28},{"time":"2026-09-27T15:20:00.000Z","value":81.28},{"time":"2026-09-27T15:25:00.000Z","value":81.26},{"time":"2026-09-27T15:30:00.000Z","value":81.14},{"time":"2026-09-27T15:35:00.000Z","value":81.22},{"time":"2026-09-27T15:40:00.000Z","value":81.15},{"time":"2026-09-27T15:45:00.000Z","value":81.28},{"time":"2026-09-27T15:50:00.000Z","value":81.22},{"time":"2026-09-27T15:55:00.000Z","value":81.33},{"time":"2026-09-27T16:00:00.000Z","value":81.35},{"time":"2026-09-27T16:05:00.000Z","value":81.36}]},{"ticker":"MRCR","name":"Whittington Mercery","sector":"Textiles","influence":"Fine cloth & imported silk","price":121.28,"bid":121.2,"ask":121.29,"spread":0.09,"fairValue":121.24,"trades":16,"open":120.77,"previousClose":120.84,"change":0.44,"changePercent":0.36,"volume":39870,"high":122.35,"low":119.89,"history":[{"time":"2026-09-26T16:05:00.000Z","value":121.11},{"time":"2026-09-26T16:10:00.000Z","value":120.94},{"time":"2026-09-26T16:15:00.000Z","value":120.88},{"time":"2026-09-26T16:20:00.000Z","value":120.91},{"time":"2026-09-26T16:25:00.000Z","value":120.97},{"time":"2026-09-26T16:30:00.000Z","value":120.69},{"time":"2026-09-26T16:35:00.000Z","value":120.34},{"time":"2026-09-26T16:40:00.000Z","value":120.21},{"time":"2026-09-26T16:45:00.000Z","value":120.23},{"time":"2026-09-26T16:50:00.000Z","value":120.21},{"time":"2026-09-26T16:55:00.000Z","value":120.09},{"time":"2026-09-26T17:00:00.000Z","value":120.27},{"time":"2026-09-26T17:05:00.000Z","value":120.22},{"time":"2026-09-26T17:10:00.000Z","value":120.14},{"time":"2026-09-26T17:15:00.000Z","value":120.01},{"time":"2026-09-26T17:20:00.000Z","value":120.07},{"time":"2026-09-26T17:25:00.000Z","value":120.18},{"time":"2026-09-26T17:30:00.000Z","value":120.23},{"time":"2026-09-26T17:35:00.000Z","value":120.19},{"time":"2026-09-26T17:40:00.000Z","value":119.85},{"time":"2026-09-26T17:45:00.000Z","value":119.73},{"time":"2026-09-26T17:50:00.000Z","value":119.94},{"time":"2026-09-26T17:55:00.000Z","value":119.7},{"time":"2026-09-26T18:00:00.000Z","value":119.69},{"time":"2026-09-26T18:05:00.000Z","value":119.43},{"time":"2026-09-26T18:10:00.000Z","value":119.36},{"time":"2026-09-26T18:15:00.000Z","value":119.41},{"time":"2026-09-26T18:20:00.000Z","value":119.37},{"time":"2026-09-26T18:25:00.000Z","value":119.48},{"time":"2026-09-26T18:30:00.000Z","value":119.66},{"time":"2026-09-26T18:35:00.000Z","value":119.91},{"time":"2026-09-26T18:40:00.000Z","value":120.19},{"time":"2026-09-26T18:45:00.000Z","value":120.52},{"time":"2026-09-26T18:50:00.000Z","value":120.53},{"time":"2026-09-26T18:55:00.000Z","value":120.67},{"time":"2026-09-26T19:00:00.000Z","value":120.81},{"time":"2026-09-26T19:05:00.000Z","value":120.96},{"time":"2026-09-26T19:10:00.000Z","value":120.93},{"time":"2026-09-26T19:15:00.000Z","value":121.06},{"time":"2026-09-26T19:20:00.000Z","value":120.98},{"time":"2026-09-26T19:25:00.000Z","value":120.91},{"time":"2026-09-26T19:30:00.000Z","value":120.81},{"time":"2026-09-26T19:35:00.000Z","value":120.58},{"time":"2026-09-26T19:40:00.000Z","value":120.35},{"time":"2026-09-26T19:45:00.000Z","value":120.22},{"time":"2026-09-26T19:50:00.000Z","value":120.02},{"time":"2026-09-26T19:55:00.000Z","value":119.95},{"time":"2026-09-26T20:00:00.000Z","value":120},{"time":"2026-09-26T20:05:00.000Z","value":120.09},{"time":"2026-09-26T20:10:00.000Z","value":120.09},{"time":"2026-09-26T21:35:00.000Z","value":120.91},{"time":"2026-09-26T21:45:00.000Z","value":121.43},{"time":"2026-09-26T22:15:00.000Z","value":121.09},{"time":"2026-09-27T00:00:00.000Z","value":120.84},{"time":"2026-09-27T04:45:00.000Z","value":120.77},{"time":"2026-09-27T07:20:00.000Z","value":120.81},{"time":"2026-09-27T08:35:00.000Z","value":120.66},{"time":"2026-09-27T09:10:00.000Z","value":120.73},{"time":"2026-09-27T10:30:00.000Z","value":120.09},{"time":"2026-09-27T12:45:00.000Z","value":120.73},{"time":"2026-09-27T12:50:00.000Z","value":121.06},{"time":"2026-09-27T12:55:00.000Z","value":121.23},{"time":"2026-09-27T13:00:00.000Z","value":121.54},{"time":"2026-09-27T13:05:00.000Z","value":121.59},{"time":"2026-09-27T13:10:00.000Z","value":121.86},{"time":"2026-09-27T13:15:00.000Z","value":122.14},{"time":"2026-09-27T13:20:00.000Z","value":122.25},{"time":"2026-09-27T13:25:00.000Z","value":122.26},{"time":"2026-09-27T13:30:00.000Z","value":122.29},{"time":"2026-09-27T13:35:00.000Z","value":122.17},{"time":"2026-09-27T13:40:00.000Z","value":122.02},{"time":"2026-09-27T13:45:00.000Z","value":121.91},{"time":"2026-09-27T13:50:00.000Z","value":121.84},{"time":"2026-09-27T13:55:00.000Z","value":121.7},{"time":"2026-09-27T14:00:00.000Z","value":121.69},{"time":"2026-09-27T14:05:00.000Z","value":121.58},{"time":"2026-09-27T14:10:00.000Z","value":121.44},{"time":"2026-09-27T14:15:00.000Z","value":121.47},{"time":"2026-09-27T14:20:00.000Z","value":121.52},{"time":"2026-09-27T14:25:00.000Z","value":121.47},{"time":"2026-09-27T14:30:00.000Z","value":121.56},{"time":"2026-09-27T14:35:00.000Z","value":121.31},{"time":"2026-09-27T14:40:00.000Z","value":121.07},{"time":"2026-09-27T14:45:00.000Z","value":120.8},{"time":"2026-09-27T14:50:00.000Z","value":120.48},{"time":"2026-09-27T14:55:00.000Z","value":120.31},{"time":"2026-09-27T15:00:00.000Z","value":120.23},{"time":"2026-09-27T15:05:00.000Z","value":120.09},{"time":"2026-09-27T15:10:00.000Z","value":120.09},{"time":"2026-09-27T15:15:00.000Z","value":120.21},{"time":"2026-09-27T15:20:00.000Z","value":120.28},{"time":"2026-09-27T15:25:00.000Z","value":120.28},{"time":"2026-09-27T15:30:00.000Z","value":120.39},{"time":"2026-09-27T15:35:00.000Z","value":120.52},{"time":"2026-09-27T15:40:00.000Z","value":120.61},{"time":"2026-09-27T15:45:00.000Z","value":121},{"time":"2026-09-27T15:50:00.000Z","value":121.21},{"time":"2026-09-27T15:55:00.000Z","value":121.22},{"time":"2026-09-27T16:00:00.000Z","value":121.31},{"time":"2026-09-27T16:05:00.000Z","value":121.28}]},{"ticker":"MSON","name":"Eastcheap Masonry Yard","sector":"Building","influence":"Stone, brick & lime","price":103.05,"bid":102.95,"ask":103.06,"spread":0.11,"fairValue":103.07,"trades":19,"open":100.72,"previousClose":102.18,"change":0.87,"changePercent":0.85,"volume":41564,"high":103.06,"low":100.07,"history":[{"time":"2026-09-26T16:05:00.000Z","value":102.26},{"time":"2026-09-26T16:10:00.000Z","value":102.17},{"time":"2026-09-26T16:15:00.000Z","value":101.83},{"time":"2026-09-26T16:20:00.000Z","value":101.76},{"time":"2026-09-26T16:25:00.000Z","value":101.69},{"time":"2026-09-26T16:30:00.000Z","value":101.53},{"time":"2026-09-26T16:35:00.000Z","value":101.47},{"time":"2026-09-26T16:40:00.000Z","value":101.38},{"time":"2026-09-26T16:45:00.000Z","value":101.38},{"time":"2026-09-26T16:50:00.000Z","value":101.4},{"time":"2026-09-26T16:55:00.000Z","value":101.44},{"time":"2026-09-26T17:00:00.000Z","value":101.46},{"time":"2026-09-26T17:05:00.000Z","value":101.25},{"time":"2026-09-26T17:10:00.000Z","value":101.09},{"time":"2026-09-26T17:15:00.000Z","value":101.03},{"time":"2026-09-26T17:20:00.000Z","value":101.03},{"time":"2026-09-26T17:25:00.000Z","value":101.06},{"time":"2026-09-26T17:30:00.000Z","value":101.21},{"time":"2026-09-26T17:35:00.000Z","value":100.87},{"time":"2026-09-26T17:40:00.000Z","value":100.77},{"time":"2026-09-26T17:45:00.000Z","value":100.93},{"time":"2026-09-26T17:50:00.000Z","value":100.77},{"time":"2026-09-26T17:55:00.000Z","value":100.83},{"time":"2026-09-26T18:00:00.000Z","value":100.84},{"time":"2026-09-26T18:05:00.000Z","value":101},{"time":"2026-09-26T18:10:00.000Z","value":101.06},{"time":"2026-09-26T18:15:00.000Z","value":101.04},{"time":"2026-09-26T18:20:00.000Z","value":100.91},{"time":"2026-09-26T18:25:00.000Z","value":100.9},{"time":"2026-09-26T18:30:00.000Z","value":100.97},{"time":"2026-09-26T18:35:00.000Z","value":101.12},{"time":"2026-09-26T18:40:00.000Z","value":101.13},{"time":"2026-09-26T18:45:00.000Z","value":101.39},{"time":"2026-09-26T18:50:00.000Z","value":101.88},{"time":"2026-09-26T18:55:00.000Z","value":101.88},{"time":"2026-09-26T19:00:00.000Z","value":102.05},{"time":"2026-09-26T19:05:00.000Z","value":101.73},{"time":"2026-09-26T19:10:00.000Z","value":101.75},{"time":"2026-09-26T19:15:00.000Z","value":101.87},{"time":"2026-09-26T19:20:00.000Z","value":101.84},{"time":"2026-09-26T19:25:00.000Z","value":101.72},{"time":"2026-09-26T19:30:00.000Z","value":101.69},{"time":"2026-09-26T19:35:00.000Z","value":101.63},{"time":"2026-09-26T19:40:00.000Z","value":101.46},{"time":"2026-09-26T19:45:00.000Z","value":101.52},{"time":"2026-09-26T19:50:00.000Z","value":101.41},{"time":"2026-09-26T19:55:00.000Z","value":101.31},{"time":"2026-09-26T20:00:00.000Z","value":101.28},{"time":"2026-09-26T20:05:00.000Z","value":101.2},{"time":"2026-09-26T20:10:00.000Z","value":101.33},{"time":"2026-09-26T21:35:00.000Z","value":101.6},{"time":"2026-09-26T21:45:00.000Z","value":101.85},{"time":"2026-09-26T22:15:00.000Z","value":101.94},{"time":"2026-09-27T00:00:00.000Z","value":102.18},{"time":"2026-09-27T04:45:00.000Z","value":100.72},{"time":"2026-09-27T07:20:00.000Z","value":101.11},{"time":"2026-09-27T08:35:00.000Z","value":101.1},{"time":"2026-09-27T09:10:00.000Z","value":100.63},{"time":"2026-09-27T10:30:00.000Z","value":100.59},{"time":"2026-09-27T12:45:00.000Z","value":100.31},{"time":"2026-09-27T12:50:00.000Z","value":101.06},{"time":"2026-09-27T12:55:00.000Z","value":101.25},{"time":"2026-09-27T13:00:00.000Z","value":101.42},{"time":"2026-09-27T13:05:00.000Z","value":101.75},{"time":"2026-09-27T13:10:00.000Z","value":101.87},{"time":"2026-09-27T13:15:00.000Z","value":101.96},{"time":"2026-09-27T13:20:00.000Z","value":101.85},{"time":"2026-09-27T13:25:00.000Z","value":101.81},{"time":"2026-09-27T13:30:00.000Z","value":101.85},{"time":"2026-09-27T13:35:00.000Z","value":102.03},{"time":"2026-09-27T13:40:00.000Z","value":101.92},{"time":"2026-09-27T13:45:00.000Z","value":102.07},{"time":"2026-09-27T13:50:00.000Z","value":101.98},{"time":"2026-09-27T13:55:00.000Z","value":102.09},{"time":"2026-09-27T14:00:00.000Z","value":102.13},{"time":"2026-09-27T14:05:00.000Z","value":102.15},{"time":"2026-09-27T14:10:00.000Z","value":102.11},{"time":"2026-09-27T14:15:00.000Z","value":102.22},{"time":"2026-09-27T14:20:00.000Z","value":102.17},{"time":"2026-09-27T14:25:00.000Z","value":102},{"time":"2026-09-27T14:30:00.000Z","value":102.1},{"time":"2026-09-27T14:35:00.000Z","value":102},{"time":"2026-09-27T14:40:00.000Z","value":101.75},{"time":"2026-09-27T14:45:00.000Z","value":101.65},{"time":"2026-09-27T14:50:00.000Z","value":101.77},{"time":"2026-09-27T14:55:00.000Z","value":101.65},{"time":"2026-09-27T15:00:00.000Z","value":101.49},{"time":"2026-09-27T15:05:00.000Z","value":101.59},{"time":"2026-09-27T15:10:00.000Z","value":101.67},{"time":"2026-09-27T15:15:00.000Z","value":101.84},{"time":"2026-09-27T15:20:00.000Z","value":101.92},{"time":"2026-09-27T15:25:00.000Z","value":102.05},{"time":"2026-09-27T15:30:00.000Z","value":101.9},{"time":"2026-09-27T15:35:00.000Z","value":102.13},{"time":"2026-09-27T15:40:00.000Z","value":102.22},{"time":"2026-09-27T15:45:00.000Z","value":102.42},{"time":"2026-09-27T15:50:00.000Z","value":102.6},{"time":"2026-09-27T15:55:00.000Z","value":102.63},{"time":"2026-09-27T16:00:00.000Z","value":102.48},{"time":"2026-09-27T16:05:00.000Z","value":103.05}]},{"ticker":"MUSC","name":"Bishopsgate Minstrels","sector":"Music","influence":"Music discs, jukeboxes, note blocks & goat horns","price":65.05,"bid":65.02,"ask":65.06,"spread":0.04,"fairValue":64.97,"trades":15,"open":65.29,"previousClose":65.19,"change":-0.14,"changePercent":-0.21,"volume":28113,"high":66.34,"low":64.36,"history":[{"time":"2026-09-26T16:05:00.000Z","value":64.84},{"time":"2026-09-26T16:10:00.000Z","value":64.91},{"time":"2026-09-26T16:15:00.000Z","value":64.99},{"time":"2026-09-26T16:20:00.000Z","value":64.89},{"time":"2026-09-26T16:25:00.000Z","value":65},{"time":"2026-09-26T16:30:00.000Z","value":64.92},{"time":"2026-09-26T16:35:00.000Z","value":64.84},{"time":"2026-09-26T16:40:00.000Z","value":64.84},{"time":"2026-09-26T16:45:00.000Z","value":64.67},{"time":"2026-09-26T16:50:00.000Z","value":64.62},{"time":"2026-09-26T16:55:00.000Z","value":64.7},{"time":"2026-09-26T17:00:00.000Z","value":64.75},{"time":"2026-09-26T17:05:00.000Z","value":64.99},{"time":"2026-09-26T17:10:00.000Z","value":64.81},{"time":"2026-09-26T17:15:00.000Z","value":64.78},{"time":"2026-09-26T17:20:00.000Z","value":64.9},{"time":"2026-09-26T17:25:00.000Z","value":64.81},{"time":"2026-09-26T17:30:00.000Z","value":64.88},{"time":"2026-09-26T17:35:00.000Z","value":64.66},{"time":"2026-09-26T17:40:00.000Z","value":64.58},{"time":"2026-09-26T17:45:00.000Z","value":64.42},{"time":"2026-09-26T17:50:00.000Z","value":64.41},{"time":"2026-09-26T17:55:00.000Z","value":64.25},{"time":"2026-09-26T18:00:00.000Z","value":64.37},{"time":"2026-09-26T18:05:00.000Z","value":64.44},{"time":"2026-09-26T18:10:00.000Z","value":64.41},{"time":"2026-09-26T18:15:00.000Z","value":64.38},{"time":"2026-09-26T18:20:00.000Z","value":64.47},{"time":"2026-09-26T18:25:00.000Z","value":64.39},{"time":"2026-09-26T18:30:00.000Z","value":64.47},{"time":"2026-09-26T18:35:00.000Z","value":64.45},{"time":"2026-09-26T18:40:00.000Z","value":64.64},{"time":"2026-09-26T18:45:00.000Z","value":64.77},{"time":"2026-09-26T18:50:00.000Z","value":64.73},{"time":"2026-09-26T18:55:00.000Z","value":64.84},{"time":"2026-09-26T19:00:00.000Z","value":64.8},{"time":"2026-09-26T19:05:00.000Z","value":64.88},{"time":"2026-09-26T19:10:00.000Z","value":64.89},{"time":"2026-09-26T19:15:00.000Z","value":64.86},{"time":"2026-09-26T19:20:00.000Z","value":64.75},{"time":"2026-09-26T19:25:00.000Z","value":64.69},{"time":"2026-09-26T19:30:00.000Z","value":64.77},{"time":"2026-09-26T19:35:00.000Z","value":64.79},{"time":"2026-09-26T19:40:00.000Z","value":64.81},{"time":"2026-09-26T19:45:00.000Z","value":64.73},{"time":"2026-09-26T19:50:00.000Z","value":64.66},{"time":"2026-09-26T19:55:00.000Z","value":64.5},{"time":"2026-09-26T20:00:00.000Z","value":64.52},{"time":"2026-09-26T20:05:00.000Z","value":64.59},{"time":"2026-09-26T20:10:00.000Z","value":64.58},{"time":"2026-09-26T21:35:00.000Z","value":64.8},{"time":"2026-09-26T21:45:00.000Z","value":65},{"time":"2026-09-26T22:15:00.000Z","value":64.96},{"time":"2026-09-27T00:00:00.000Z","value":65.19},{"time":"2026-09-27T04:45:00.000Z","value":65.29},{"time":"2026-09-27T07:20:00.000Z","value":65.05},{"time":"2026-09-27T08:35:00.000Z","value":65.27},{"time":"2026-09-27T09:10:00.000Z","value":64.98},{"time":"2026-09-27T10:30:00.000Z","value":64.86},{"time":"2026-09-27T12:45:00.000Z","value":64.69},{"time":"2026-09-27T12:50:00.000Z","value":64.62},{"time":"2026-09-27T12:55:00.000Z","value":64.6},{"time":"2026-09-27T13:00:00.000Z","value":64.61},{"time":"2026-09-27T13:05:00.000Z","value":64.57},{"time":"2026-09-27T13:10:00.000Z","value":64.62},{"time":"2026-09-27T13:15:00.000Z","value":64.54},{"time":"2026-09-27T13:20:00.000Z","value":64.61},{"time":"2026-09-27T13:25:00.000Z","value":64.63},{"time":"2026-09-27T13:30:00.000Z","value":64.58},{"time":"2026-09-27T13:35:00.000Z","value":64.73},{"time":"2026-09-27T13:40:00.000Z","value":64.67},{"time":"2026-09-27T13:45:00.000Z","value":64.68},{"time":"2026-09-27T13:50:00.000Z","value":64.75},{"time":"2026-09-27T13:55:00.000Z","value":64.8},{"time":"2026-09-27T14:00:00.000Z","value":64.73},{"time":"2026-09-27T14:05:00.000Z","value":64.76},{"time":"2026-09-27T14:10:00.000Z","value":64.57},{"time":"2026-09-27T14:15:00.000Z","value":64.59},{"time":"2026-09-27T14:20:00.000Z","value":64.61},{"time":"2026-09-27T14:25:00.000Z","value":64.62},{"time":"2026-09-27T14:30:00.000Z","value":64.84},{"time":"2026-09-27T14:35:00.000Z","value":64.84},{"time":"2026-09-27T14:40:00.000Z","value":64.84},{"time":"2026-09-27T14:45:00.000Z","value":64.78},{"time":"2026-09-27T14:50:00.000Z","value":64.75},{"time":"2026-09-27T14:55:00.000Z","value":64.67},{"time":"2026-09-27T15:00:00.000Z","value":64.59},{"time":"2026-09-27T15:05:00.000Z","value":64.59},{"time":"2026-09-27T15:10:00.000Z","value":64.75},{"time":"2026-09-27T15:15:00.000Z","value":64.62},{"time":"2026-09-27T15:20:00.000Z","value":64.7},{"time":"2026-09-27T15:25:00.000Z","value":64.81},{"time":"2026-09-27T15:30:00.000Z","value":64.88},{"time":"2026-09-27T15:35:00.000Z","value":64.89},{"time":"2026-09-27T15:40:00.000Z","value":64.88},{"time":"2026-09-27T15:45:00.000Z","value":64.99},{"time":"2026-09-27T15:50:00.000Z","value":65.03},{"time":"2026-09-27T15:55:00.000Z","value":65.03},{"time":"2026-09-27T16:00:00.000Z","value":65},{"time":"2026-09-27T16:05:00.000Z","value":65.05}]},{"ticker":"PEPR","name":"Soper Lane Pepper House","sector":"Provisions","influence":"Spices, grain & preserved goods","price":62.13,"bid":62.12,"ask":62.18,"spread":0.06,"fairValue":62.25,"trades":17,"open":63.38,"previousClose":62.6,"change":-0.47,"changePercent":-0.75,"volume":45173,"high":63.69,"low":61.34,"history":[{"time":"2026-09-26T16:05:00.000Z","value":62.3},{"time":"2026-09-26T16:10:00.000Z","value":62.28},{"time":"2026-09-26T16:15:00.000Z","value":62.32},{"time":"2026-09-26T16:20:00.000Z","value":62.18},{"time":"2026-09-26T16:25:00.000Z","value":62.33},{"time":"2026-09-26T16:30:00.000Z","value":62.36},{"time":"2026-09-26T16:35:00.000Z","value":62.42},{"time":"2026-09-26T16:40:00.000Z","value":62.19},{"time":"2026-09-26T16:45:00.000Z","value":62.2},{"time":"2026-09-26T16:50:00.000Z","value":62.09},{"time":"2026-09-26T16:55:00.000Z","value":62.09},{"time":"2026-09-26T17:00:00.000Z","value":62.08},{"time":"2026-09-26T17:05:00.000Z","value":62.11},{"time":"2026-09-26T17:10:00.000Z","value":61.9},{"time":"2026-09-26T17:15:00.000Z","value":62.01},{"time":"2026-09-26T17:20:00.000Z","value":61.86},{"time":"2026-09-26T17:25:00.000Z","value":61.98},{"time":"2026-09-26T17:30:00.000Z","value":62.05},{"time":"2026-09-26T17:35:00.000Z","value":61.9},{"time":"2026-09-26T17:40:00.000Z","value":61.8},{"time":"2026-09-26T17:45:00.000Z","value":61.8},{"time":"2026-09-26T17:50:00.000Z","value":61.98},{"time":"2026-09-26T17:55:00.000Z","value":61.94},{"time":"2026-09-26T18:00:00.000Z","value":61.95},{"time":"2026-09-26T18:05:00.000Z","value":61.83},{"time":"2026-09-26T18:10:00.000Z","value":61.93},{"time":"2026-09-26T18:15:00.000Z","value":61.83},{"time":"2026-09-26T18:20:00.000Z","value":61.86},{"time":"2026-09-26T18:25:00.000Z","value":62.07},{"time":"2026-09-26T18:30:00.000Z","value":62.05},{"time":"2026-09-26T18:35:00.000Z","value":62.17},{"time":"2026-09-26T18:40:00.000Z","value":62.07},{"time":"2026-09-26T18:45:00.000Z","value":62.16},{"time":"2026-09-26T18:50:00.000Z","value":62.23},{"time":"2026-09-26T18:55:00.000Z","value":62.23},{"time":"2026-09-26T19:00:00.000Z","value":62.43},{"time":"2026-09-26T19:05:00.000Z","value":62.5},{"time":"2026-09-26T19:10:00.000Z","value":62.46},{"time":"2026-09-26T19:15:00.000Z","value":62.61},{"time":"2026-09-26T19:20:00.000Z","value":62.53},{"time":"2026-09-26T19:25:00.000Z","value":62.52},{"time":"2026-09-26T19:30:00.000Z","value":62.48},{"time":"2026-09-26T19:35:00.000Z","value":62.42},{"time":"2026-09-26T19:40:00.000Z","value":62.28},{"time":"2026-09-26T19:45:00.000Z","value":62.23},{"time":"2026-09-26T19:50:00.000Z","value":62.33},{"time":"2026-09-26T19:55:00.000Z","value":62.34},{"time":"2026-09-26T20:00:00.000Z","value":62.38},{"time":"2026-09-26T20:05:00.000Z","value":62.3},{"time":"2026-09-26T20:10:00.000Z","value":62.5},{"time":"2026-09-26T21:35:00.000Z","value":62.27},{"time":"2026-09-26T21:45:00.000Z","value":62.2},{"time":"2026-09-26T22:15:00.000Z","value":61.82},{"time":"2026-09-27T00:00:00.000Z","value":62.6},{"time":"2026-09-27T04:45:00.000Z","value":63.38},{"time":"2026-09-27T07:20:00.000Z","value":63.05},{"time":"2026-09-27T08:35:00.000Z","value":62.55},{"time":"2026-09-27T09:10:00.000Z","value":62.1},{"time":"2026-09-27T10:30:00.000Z","value":61.86},{"time":"2026-09-27T12:45:00.000Z","value":62.76},{"time":"2026-09-27T12:50:00.000Z","value":62.45},{"time":"2026-09-27T12:55:00.000Z","value":62.33},{"time":"2026-09-27T13:00:00.000Z","value":62.27},{"time":"2026-09-27T13:05:00.000Z","value":62.35},{"time":"2026-09-27T13:10:00.000Z","value":62.28},{"time":"2026-09-27T13:15:00.000Z","value":62.26},{"time":"2026-09-27T13:20:00.000Z","value":62.3},{"time":"2026-09-27T13:25:00.000Z","value":62.28},{"time":"2026-09-27T13:30:00.000Z","value":62.2},{"time":"2026-09-27T13:35:00.000Z","value":62.06},{"time":"2026-09-27T13:40:00.000Z","value":62.05},{"time":"2026-09-27T13:45:00.000Z","value":62.04},{"time":"2026-09-27T13:50:00.000Z","value":62.06},{"time":"2026-09-27T13:55:00.000Z","value":62.02},{"time":"2026-09-27T14:00:00.000Z","value":61.94},{"time":"2026-09-27T14:05:00.000Z","value":61.91},{"time":"2026-09-27T14:10:00.000Z","value":61.91},{"time":"2026-09-27T14:15:00.000Z","value":61.89},{"time":"2026-09-27T14:20:00.000Z","value":62.03},{"time":"2026-09-27T14:25:00.000Z","value":62.03},{"time":"2026-09-27T14:30:00.000Z","value":62.05},{"time":"2026-09-27T14:35:00.000Z","value":61.94},{"time":"2026-09-27T14:40:00.000Z","value":61.79},{"time":"2026-09-27T14:45:00.000Z","value":61.61},{"time":"2026-09-27T14:50:00.000Z","value":61.62},{"time":"2026-09-27T14:55:00.000Z","value":61.62},{"time":"2026-09-27T15:00:00.000Z","value":61.65},{"time":"2026-09-27T15:05:00.000Z","value":61.67},{"time":"2026-09-27T15:10:00.000Z","value":61.7},{"time":"2026-09-27T15:15:00.000Z","value":61.75},{"time":"2026-09-27T15:20:00.000Z","value":61.75},{"time":"2026-09-27T15:25:00.000Z","value":61.84},{"time":"2026-09-27T15:30:00.000Z","value":61.91},{"time":"2026-09-27T15:35:00.000Z","value":62.03},{"time":"2026-09-27T15:40:00.000Z","value":62.07},{"time":"2026-09-27T15:45:00.000Z","value":62},{"time":"2026-09-27T15:50:00.000Z","value":62.08},{"time":"2026-09-27T15:55:00.000Z","value":62.16},{"time":"2026-09-27T16:00:00.000Z","value":62.11},{"time":"2026-09-27T16:05:00.000Z","value":62.13}]},{"ticker":"POUL","name":"Poultry Market Victuallers","sector":"Food","influence":"Eggs, chicken, rabbit, feathers & nests","price":37.04,"bid":37.03,"ask":37.06,"spread":0.03,"fairValue":37.02,"trades":14,"open":36.85,"previousClose":36.71,"change":0.33,"changePercent":0.9,"volume":29337,"high":37.49,"low":36.64,"history":[{"time":"2026-09-26T16:05:00.000Z","value":36.88},{"time":"2026-09-26T16:10:00.000Z","value":36.86},{"time":"2026-09-26T16:15:00.000Z","value":36.81},{"time":"2026-09-26T16:20:00.000Z","value":36.71},{"time":"2026-09-26T16:25:00.000Z","value":36.72},{"time":"2026-09-26T16:30:00.000Z","value":36.67},{"time":"2026-09-26T16:35:00.000Z","value":36.67},{"time":"2026-09-26T16:40:00.000Z","value":36.64},{"time":"2026-09-26T16:45:00.000Z","value":36.59},{"time":"2026-09-26T16:50:00.000Z","value":36.55},{"time":"2026-09-26T16:55:00.000Z","value":36.5},{"time":"2026-09-26T17:00:00.000Z","value":36.55},{"time":"2026-09-26T17:05:00.000Z","value":36.61},{"time":"2026-09-26T17:10:00.000Z","value":36.63},{"time":"2026-09-26T17:15:00.000Z","value":36.65},{"time":"2026-09-26T17:20:00.000Z","value":36.67},{"time":"2026-09-26T17:25:00.000Z","value":36.73},{"time":"2026-09-26T17:30:00.000Z","value":36.69},{"time":"2026-09-26T17:35:00.000Z","value":36.71},{"time":"2026-09-26T17:40:00.000Z","value":36.7},{"time":"2026-09-26T17:45:00.000Z","value":36.61},{"time":"2026-09-26T17:50:00.000Z","value":36.56},{"time":"2026-09-26T17:55:00.000Z","value":36.53},{"time":"2026-09-26T18:00:00.000Z","value":36.47},{"time":"2026-09-26T18:05:00.000Z","value":36.52},{"time":"2026-09-26T18:10:00.000Z","value":36.48},{"time":"2026-09-26T18:15:00.000Z","value":36.47},{"time":"2026-09-26T18:20:00.000Z","value":36.5},{"time":"2026-09-26T18:25:00.000Z","value":36.48},{"time":"2026-09-26T18:30:00.000Z","value":36.55},{"time":"2026-09-26T18:35:00.000Z","value":36.59},{"time":"2026-09-26T18:40:00.000Z","value":36.66},{"time":"2026-09-26T18:45:00.000Z","value":36.77},{"time":"2026-09-26T18:50:00.000Z","value":36.83},{"time":"2026-09-26T18:55:00.000Z","value":36.87},{"time":"2026-09-26T19:00:00.000Z","value":36.86},{"time":"2026-09-26T19:05:00.000Z","value":36.81},{"time":"2026-09-26T19:10:00.000Z","value":36.73},{"time":"2026-09-26T19:15:00.000Z","value":36.64},{"time":"2026-09-26T19:20:00.000Z","value":36.63},{"time":"2026-09-26T19:25:00.000Z","value":36.61},{"time":"2026-09-26T19:30:00.000Z","value":36.59},{"time":"2026-09-26T19:35:00.000Z","value":36.52},{"time":"2026-09-26T19:40:00.000Z","value":36.55},{"time":"2026-09-26T19:45:00.000Z","value":36.57},{"time":"2026-09-26T19:50:00.000Z","value":36.56},{"time":"2026-09-26T19:55:00.000Z","value":36.53},{"time":"2026-09-26T20:00:00.000Z","value":36.62},{"time":"2026-09-26T20:05:00.000Z","value":36.61},{"time":"2026-09-26T20:10:00.000Z","value":36.6},{"time":"2026-09-26T21:35:00.000Z","value":36.83},{"time":"2026-09-26T21:45:00.000Z","value":36.76},{"time":"2026-09-26T22:15:00.000Z","value":36.8},{"time":"2026-09-27T00:00:00.000Z","value":36.71},{"time":"2026-09-27T04:45:00.000Z","value":36.85},{"time":"2026-09-27T07:20:00.000Z","value":36.94},{"time":"2026-09-27T08:35:00.000Z","value":37.02},{"time":"2026-09-27T09:10:00.000Z","value":36.94},{"time":"2026-09-27T10:30:00.000Z","value":37.03},{"time":"2026-09-27T12:45:00.000Z","value":37.2},{"time":"2026-09-27T12:50:00.000Z","value":37.19},{"time":"2026-09-27T12:55:00.000Z","value":37.15},{"time":"2026-09-27T13:00:00.000Z","value":37.09},{"time":"2026-09-27T13:05:00.000Z","value":37.09},{"time":"2026-09-27T13:10:00.000Z","value":37.02},{"time":"2026-09-27T13:15:00.000Z","value":37.02},{"time":"2026-09-27T13:20:00.000Z","value":36.99},{"time":"2026-09-27T13:25:00.000Z","value":37.04},{"time":"2026-09-27T13:30:00.000Z","value":37.09},{"time":"2026-09-27T13:35:00.000Z","value":37.08},{"time":"2026-09-27T13:40:00.000Z","value":37.05},{"time":"2026-09-27T13:45:00.000Z","value":37.03},{"time":"2026-09-27T13:50:00.000Z","value":37.02},{"time":"2026-09-27T13:55:00.000Z","value":37.05},{"time":"2026-09-27T14:00:00.000Z","value":37.05},{"time":"2026-09-27T14:05:00.000Z","value":37.04},{"time":"2026-09-27T14:10:00.000Z","value":37.01},{"time":"2026-09-27T14:15:00.000Z","value":36.94},{"time":"2026-09-27T14:20:00.000Z","value":36.95},{"time":"2026-09-27T14:25:00.000Z","value":36.97},{"time":"2026-09-27T14:30:00.000Z","value":36.96},{"time":"2026-09-27T14:35:00.000Z","value":36.97},{"time":"2026-09-27T14:40:00.000Z","value":36.95},{"time":"2026-09-27T14:45:00.000Z","value":37},{"time":"2026-09-27T14:50:00.000Z","value":36.97},{"time":"2026-09-27T14:55:00.000Z","value":36.96},{"time":"2026-09-27T15:00:00.000Z","value":36.95},{"time":"2026-09-27T15:05:00.000Z","value":36.94},{"time":"2026-09-27T15:10:00.000Z","value":36.95},{"time":"2026-09-27T15:15:00.000Z","value":36.89},{"time":"2026-09-27T15:20:00.000Z","value":36.91},{"time":"2026-09-27T15:25:00.000Z","value":36.89},{"time":"2026-09-27T15:30:00.000Z","value":36.89},{"time":"2026-09-27T15:35:00.000Z","value":36.88},{"time":"2026-09-27T15:40:00.000Z","value":36.94},{"time":"2026-09-27T15:45:00.000Z","value":37.02},{"time":"2026-09-27T15:50:00.000Z","value":37.05},{"time":"2026-09-27T15:55:00.000Z","value":37.02},{"time":"2026-09-27T16:00:00.000Z","value":37.02},{"time":"2026-09-27T16:05:00.000Z","value":37.04}]},{"ticker":"SALT","name":"Queenhithe Salt House","sector":"Marine Wares","influence":"Prismarine, coral, sponge, kelp, sea pickles & shells","price":77.88,"bid":77.78,"ask":77.89,"spread":0.11,"fairValue":78.04,"trades":11,"open":77.01,"previousClose":77.6,"change":0.28,"changePercent":0.36,"volume":36277,"high":78.59,"low":76.7,"history":[{"time":"2026-09-26T16:05:00.000Z","value":77.91},{"time":"2026-09-26T16:10:00.000Z","value":78.15},{"time":"2026-09-26T16:15:00.000Z","value":78.19},{"time":"2026-09-26T16:20:00.000Z","value":78.13},{"time":"2026-09-26T16:25:00.000Z","value":78.15},{"time":"2026-09-26T16:30:00.000Z","value":78.13},{"time":"2026-09-26T16:35:00.000Z","value":78.05},{"time":"2026-09-26T16:40:00.000Z","value":77.77},{"time":"2026-09-26T16:45:00.000Z","value":77.87},{"time":"2026-09-26T16:50:00.000Z","value":77.97},{"time":"2026-09-26T16:55:00.000Z","value":77.8},{"time":"2026-09-26T17:00:00.000Z","value":77.75},{"time":"2026-09-26T17:05:00.000Z","value":77.81},{"time":"2026-09-26T17:10:00.000Z","value":77.66},{"time":"2026-09-26T17:15:00.000Z","value":77.72},{"time":"2026-09-26T17:20:00.000Z","value":77.41},{"time":"2026-09-26T17:25:00.000Z","value":77.53},{"time":"2026-09-26T17:30:00.000Z","value":77.38},{"time":"2026-09-26T17:35:00.000Z","value":77.34},{"time":"2026-09-26T17:40:00.000Z","value":77.44},{"time":"2026-09-26T17:45:00.000Z","value":77.4},{"time":"2026-09-26T17:50:00.000Z","value":77.38},{"time":"2026-09-26T17:55:00.000Z","value":77.44},{"time":"2026-09-26T18:00:00.000Z","value":77.33},{"time":"2026-09-26T18:05:00.000Z","value":77.33},{"time":"2026-09-26T18:10:00.000Z","value":77.42},{"time":"2026-09-26T18:15:00.000Z","value":77.35},{"time":"2026-09-26T18:20:00.000Z","value":77.31},{"time":"2026-09-26T18:25:00.000Z","value":77.27},{"time":"2026-09-26T18:30:00.000Z","value":77.36},{"time":"2026-09-26T18:35:00.000Z","value":77.27},{"time":"2026-09-26T18:40:00.000Z","value":77.56},{"time":"2026-09-26T18:45:00.000Z","value":77.7},{"time":"2026-09-26T18:50:00.000Z","value":77.92},{"time":"2026-09-26T18:55:00.000Z","value":77.98},{"time":"2026-09-26T19:00:00.000Z","value":78.03},{"time":"2026-09-26T19:05:00.000Z","value":78.17},{"time":"2026-09-26T19:10:00.000Z","value":78.12},{"time":"2026-09-26T19:15:00.000Z","value":78.04},{"time":"2026-09-26T19:20:00.000Z","value":78.2},{"time":"2026-09-26T19:25:00.000Z","value":78.13},{"time":"2026-09-26T19:30:00.000Z","value":77.99},{"time":"2026-09-26T19:35:00.000Z","value":77.96},{"time":"2026-09-26T19:40:00.000Z","value":77.87},{"time":"2026-09-26T19:45:00.000Z","value":77.89},{"time":"2026-09-26T19:50:00.000Z","value":77.78},{"time":"2026-09-26T19:55:00.000Z","value":78.07},{"time":"2026-09-26T20:00:00.000Z","value":78.09},{"time":"2026-09-26T20:05:00.000Z","value":78.09},{"time":"2026-09-26T20:10:00.000Z","value":78.04},{"time":"2026-09-26T21:35:00.000Z","value":78.06},{"time":"2026-09-26T21:45:00.000Z","value":78.06},{"time":"2026-09-26T22:15:00.000Z","value":77.44},{"time":"2026-09-27T00:00:00.000Z","value":77.6},{"time":"2026-09-27T04:45:00.000Z","value":77.01},{"time":"2026-09-27T07:20:00.000Z","value":77.93},{"time":"2026-09-27T08:35:00.000Z","value":77.27},{"time":"2026-09-27T09:10:00.000Z","value":77.25},{"time":"2026-09-27T10:30:00.000Z","value":77.34},{"time":"2026-09-27T12:45:00.000Z","value":77.5},{"time":"2026-09-27T12:50:00.000Z","value":77.61},{"time":"2026-09-27T12:55:00.000Z","value":77.86},{"time":"2026-09-27T13:00:00.000Z","value":77.93},{"time":"2026-09-27T13:05:00.000Z","value":77.88},{"time":"2026-09-27T13:10:00.000Z","value":77.69},{"time":"2026-09-27T13:15:00.000Z","value":77.72},{"time":"2026-09-27T13:20:00.000Z","value":77.59},{"time":"2026-09-27T13:25:00.000Z","value":77.69},{"time":"2026-09-27T13:30:00.000Z","value":77.8},{"time":"2026-09-27T13:35:00.000Z","value":77.89},{"time":"2026-09-27T13:40:00.000Z","value":77.98},{"time":"2026-09-27T13:45:00.000Z","value":77.92},{"time":"2026-09-27T13:50:00.000Z","value":78.26},{"time":"2026-09-27T13:55:00.000Z","value":78.13},{"time":"2026-09-27T14:00:00.000Z","value":78.14},{"time":"2026-09-27T14:05:00.000Z","value":78.18},{"time":"2026-09-27T14:10:00.000Z","value":78.09},{"time":"2026-09-27T14:15:00.000Z","value":78.36},{"time":"2026-09-27T14:20:00.000Z","value":78.45},{"time":"2026-09-27T14:25:00.000Z","value":78.59},{"time":"2026-09-27T14:30:00.000Z","value":78.38},{"time":"2026-09-27T14:35:00.000Z","value":78.15},{"time":"2026-09-27T14:40:00.000Z","value":78.44},{"time":"2026-09-27T14:45:00.000Z","value":78.33},{"time":"2026-09-27T14:50:00.000Z","value":78.39},{"time":"2026-09-27T14:55:00.000Z","value":77.97},{"time":"2026-09-27T15:00:00.000Z","value":77.94},{"time":"2026-09-27T15:05:00.000Z","value":77.91},{"time":"2026-09-27T15:10:00.000Z","value":78.03},{"time":"2026-09-27T15:15:00.000Z","value":78.02},{"time":"2026-09-27T15:20:00.000Z","value":77.93},{"time":"2026-09-27T15:25:00.000Z","value":77.97},{"time":"2026-09-27T15:30:00.000Z","value":78.08},{"time":"2026-09-27T15:35:00.000Z","value":77.85},{"time":"2026-09-27T15:40:00.000Z","value":77.8},{"time":"2026-09-27T15:45:00.000Z","value":77.78},{"time":"2026-09-27T15:50:00.000Z","value":77.91},{"time":"2026-09-27T15:55:00.000Z","value":77.72},{"time":"2026-09-27T16:00:00.000Z","value":77.79},{"time":"2026-09-27T16:05:00.000Z","value":77.88}]},{"ticker":"SCRV","name":"Chancery Lane Scriveners","sector":"Books and Maps","influence":"Paper, books, maps, enchanted books & written records","price":64.59,"bid":64.46,"ask":64.6,"spread":0.14,"fairValue":64.52,"trades":21,"open":65.43,"previousClose":65.1,"change":-0.51,"changePercent":-0.78,"volume":37527,"high":65.56,"low":63.88,"history":[{"time":"2026-09-26T16:05:00.000Z","value":64.63},{"time":"2026-09-26T16:10:00.000Z","value":64.56},{"time":"2026-09-26T16:15:00.000Z","value":64.43},{"time":"2026-09-26T16:20:00.000Z","value":64.28},{"time":"2026-09-26T16:25:00.000Z","value":64.16},{"time":"2026-09-26T16:30:00.000Z","value":64.09},{"time":"2026-09-26T16:35:00.000Z","value":64},{"time":"2026-09-26T16:40:00.000Z","value":64.06},{"time":"2026-09-26T16:45:00.000Z","value":63.94},{"time":"2026-09-26T16:50:00.000Z","value":63.8},{"time":"2026-09-26T16:55:00.000Z","value":63.7},{"time":"2026-09-26T17:00:00.000Z","value":63.74},{"time":"2026-09-26T17:05:00.000Z","value":63.75},{"time":"2026-09-26T17:10:00.000Z","value":63.63},{"time":"2026-09-26T17:15:00.000Z","value":63.56},{"time":"2026-09-26T17:20:00.000Z","value":63.47},{"time":"2026-09-26T17:25:00.000Z","value":63.39},{"time":"2026-09-26T17:30:00.000Z","value":63.45},{"time":"2026-09-26T17:35:00.000Z","value":63.48},{"time":"2026-09-26T17:40:00.000Z","value":63.45},{"time":"2026-09-26T17:45:00.000Z","value":63.55},{"time":"2026-09-26T17:50:00.000Z","value":63.66},{"time":"2026-09-26T17:55:00.000Z","value":63.71},{"time":"2026-09-26T18:00:00.000Z","value":63.73},{"time":"2026-09-26T18:05:00.000Z","value":63.83},{"time":"2026-09-26T18:10:00.000Z","value":63.89},{"time":"2026-09-26T18:15:00.000Z","value":63.88},{"time":"2026-09-26T18:20:00.000Z","value":63.94},{"time":"2026-09-26T18:25:00.000Z","value":63.96},{"time":"2026-09-26T18:30:00.000Z","value":63.89},{"time":"2026-09-26T18:35:00.000Z","value":63.92},{"time":"2026-09-26T18:40:00.000Z","value":64.08},{"time":"2026-09-26T18:45:00.000Z","value":64.21},{"time":"2026-09-26T18:50:00.000Z","value":64.19},{"time":"2026-09-26T18:55:00.000Z","value":64.34},{"time":"2026-09-26T19:00:00.000Z","value":64.36},{"time":"2026-09-26T19:05:00.000Z","value":64.47},{"time":"2026-09-26T19:10:00.000Z","value":64.63},{"time":"2026-09-26T19:15:00.000Z","value":64.79},{"time":"2026-09-26T19:20:00.000Z","value":64.84},{"time":"2026-09-26T19:25:00.000Z","value":64.81},{"time":"2026-09-26T19:30:00.000Z","value":64.69},{"time":"2026-09-26T19:35:00.000Z","value":64.62},{"time":"2026-09-26T19:40:00.000Z","value":64.52},{"time":"2026-09-26T19:45:00.000Z","value":64.35},{"time":"2026-09-26T19:50:00.000Z","value":64.32},{"time":"2026-09-26T19:55:00.000Z","value":64.16},{"time":"2026-09-26T20:00:00.000Z","value":64.03},{"time":"2026-09-26T20:05:00.000Z","value":63.99},{"time":"2026-09-26T20:10:00.000Z","value":64.14},{"time":"2026-09-26T21:35:00.000Z","value":64.48},{"time":"2026-09-26T21:45:00.000Z","value":64.84},{"time":"2026-09-26T22:15:00.000Z","value":64.64},{"time":"2026-09-27T00:00:00.000Z","value":65.1},{"time":"2026-09-27T04:45:00.000Z","value":65.43},{"time":"2026-09-27T07:20:00.000Z","value":64.98},{"time":"2026-09-27T08:35:00.000Z","value":65},{"time":"2026-09-27T09:10:00.000Z","value":64.8},{"time":"2026-09-27T10:30:00.000Z","value":64.53},{"time":"2026-09-27T12:45:00.000Z","value":64.79},{"time":"2026-09-27T12:50:00.000Z","value":64.89},{"time":"2026-09-27T12:55:00.000Z","value":64.96},{"time":"2026-09-27T13:00:00.000Z","value":65.02},{"time":"2026-09-27T13:05:00.000Z","value":64.95},{"time":"2026-09-27T13:10:00.000Z","value":65.02},{"time":"2026-09-27T13:15:00.000Z","value":65.02},{"time":"2026-09-27T13:20:00.000Z","value":65.01},{"time":"2026-09-27T13:25:00.000Z","value":65.06},{"time":"2026-09-27T13:30:00.000Z","value":65.06},{"time":"2026-09-27T13:35:00.000Z","value":65.06},{"time":"2026-09-27T13:40:00.000Z","value":65.14},{"time":"2026-09-27T13:45:00.000Z","value":65.05},{"time":"2026-09-27T13:50:00.000Z","value":65.02},{"time":"2026-09-27T13:55:00.000Z","value":65.02},{"time":"2026-09-27T14:00:00.000Z","value":65.01},{"time":"2026-09-27T14:05:00.000Z","value":64.9},{"time":"2026-09-27T14:10:00.000Z","value":64.77},{"time":"2026-09-27T14:15:00.000Z","value":64.67},{"time":"2026-09-27T14:20:00.000Z","value":64.54},{"time":"2026-09-27T14:25:00.000Z","value":64.52},{"time":"2026-09-27T14:30:00.000Z","value":64.38},{"time":"2026-09-27T14:35:00.000Z","value":64.34},{"time":"2026-09-27T14:40:00.000Z","value":64.28},{"time":"2026-09-27T14:45:00.000Z","value":64.13},{"time":"2026-09-27T14:50:00.000Z","value":64.02},{"time":"2026-09-27T14:55:00.000Z","value":63.98},{"time":"2026-09-27T15:00:00.000Z","value":64.14},{"time":"2026-09-27T15:05:00.000Z","value":64.14},{"time":"2026-09-27T15:10:00.000Z","value":64.2},{"time":"2026-09-27T15:15:00.000Z","value":64.22},{"time":"2026-09-27T15:20:00.000Z","value":64.16},{"time":"2026-09-27T15:25:00.000Z","value":64.28},{"time":"2026-09-27T15:30:00.000Z","value":64.35},{"time":"2026-09-27T15:35:00.000Z","value":64.34},{"time":"2026-09-27T15:40:00.000Z","value":64.32},{"time":"2026-09-27T15:45:00.000Z","value":64.39},{"time":"2026-09-27T15:50:00.000Z","value":64.41},{"time":"2026-09-27T15:55:00.000Z","value":64.45},{"time":"2026-09-27T16:00:00.000Z","value":64.46},{"time":"2026-09-27T16:05:00.000Z","value":64.59}]},{"ticker":"SHIP","name":"Ratcliff Shipwrights","sector":"Transport","influence":"Boats, chest boats, bamboo rafts & water transport","price":86.7,"bid":86.69,"ask":86.78,"spread":0.09,"fairValue":86.83,"trades":17,"open":86.38,"previousClose":86.28,"change":0.42,"changePercent":0.49,"volume":36408,"high":88.23,"low":85.69,"history":[{"time":"2026-09-26T16:05:00.000Z","value":86.36},{"time":"2026-09-26T16:10:00.000Z","value":86.3},{"time":"2026-09-26T16:15:00.000Z","value":86.37},{"time":"2026-09-26T16:20:00.000Z","value":86.21},{"time":"2026-09-26T16:25:00.000Z","value":86.16},{"time":"2026-09-26T16:30:00.000Z","value":86.22},{"time":"2026-09-26T16:35:00.000Z","value":86.23},{"time":"2026-09-26T16:40:00.000Z","value":86.1},{"time":"2026-09-26T16:45:00.000Z","value":86.15},{"time":"2026-09-26T16:50:00.000Z","value":86.2},{"time":"2026-09-26T16:55:00.000Z","value":86.32},{"time":"2026-09-26T17:00:00.000Z","value":86.28},{"time":"2026-09-26T17:05:00.000Z","value":86.17},{"time":"2026-09-26T17:10:00.000Z","value":86.14},{"time":"2026-09-26T17:15:00.000Z","value":86.28},{"time":"2026-09-26T17:20:00.000Z","value":86.33},{"time":"2026-09-26T17:25:00.000Z","value":86.36},{"time":"2026-09-26T17:30:00.000Z","value":86.17},{"time":"2026-09-26T17:35:00.000Z","value":86.06},{"time":"2026-09-26T17:40:00.000Z","value":85.97},{"time":"2026-09-26T17:45:00.000Z","value":85.87},{"time":"2026-09-26T17:50:00.000Z","value":85.93},{"time":"2026-09-26T17:55:00.000Z","value":85.98},{"time":"2026-09-26T18:00:00.000Z","value":86.13},{"time":"2026-09-26T18:05:00.000Z","value":86.08},{"time":"2026-09-26T18:10:00.000Z","value":86.13},{"time":"2026-09-26T18:15:00.000Z","value":86.12},{"time":"2026-09-26T18:20:00.000Z","value":86},{"time":"2026-09-26T18:25:00.000Z","value":85.91},{"time":"2026-09-26T18:30:00.000Z","value":85.9},{"time":"2026-09-26T18:35:00.000Z","value":86.09},{"time":"2026-09-26T18:40:00.000Z","value":86.11},{"time":"2026-09-26T18:45:00.000Z","value":86.32},{"time":"2026-09-26T18:50:00.000Z","value":86.53},{"time":"2026-09-26T18:55:00.000Z","value":86.55},{"time":"2026-09-26T19:00:00.000Z","value":86.57},{"time":"2026-09-26T19:05:00.000Z","value":86.66},{"time":"2026-09-26T19:10:00.000Z","value":86.62},{"time":"2026-09-26T19:15:00.000Z","value":86.5},{"time":"2026-09-26T19:20:00.000Z","value":86.66},{"time":"2026-09-26T19:25:00.000Z","value":86.52},{"time":"2026-09-26T19:30:00.000Z","value":86.45},{"time":"2026-09-26T19:35:00.000Z","value":86.41},{"time":"2026-09-26T19:40:00.000Z","value":86.42},{"time":"2026-09-26T19:45:00.000Z","value":86.58},{"time":"2026-09-26T19:50:00.000Z","value":86.65},{"time":"2026-09-26T19:55:00.000Z","value":86.7},{"time":"2026-09-26T20:00:00.000Z","value":86.74},{"time":"2026-09-26T20:05:00.000Z","value":86.85},{"time":"2026-09-26T20:10:00.000Z","value":86.96},{"time":"2026-09-26T21:35:00.000Z","value":86.5},{"time":"2026-09-26T21:45:00.000Z","value":86.5},{"time":"2026-09-26T22:15:00.000Z","value":86.53},{"time":"2026-09-27T00:00:00.000Z","value":86.28},{"time":"2026-09-27T04:45:00.000Z","value":86.38},{"time":"2026-09-27T07:20:00.000Z","value":86.56},{"time":"2026-09-27T08:35:00.000Z","value":86.47},{"time":"2026-09-27T09:10:00.000Z","value":86.45},{"time":"2026-09-27T10:30:00.000Z","value":87.01},{"time":"2026-09-27T12:45:00.000Z","value":88},{"time":"2026-09-27T12:50:00.000Z","value":88.05},{"time":"2026-09-27T12:55:00.000Z","value":87.9},{"time":"2026-09-27T13:00:00.000Z","value":87.75},{"time":"2026-09-27T13:05:00.000Z","value":87.65},{"time":"2026-09-27T13:10:00.000Z","value":87.72},{"time":"2026-09-27T13:15:00.000Z","value":87.71},{"time":"2026-09-27T13:20:00.000Z","value":87.67},{"time":"2026-09-27T13:25:00.000Z","value":87.73},{"time":"2026-09-27T13:30:00.000Z","value":87.78},{"time":"2026-09-27T13:35:00.000Z","value":87.66},{"time":"2026-09-27T13:40:00.000Z","value":87.68},{"time":"2026-09-27T13:45:00.000Z","value":87.7},{"time":"2026-09-27T13:50:00.000Z","value":87.55},{"time":"2026-09-27T13:55:00.000Z","value":87.44},{"time":"2026-09-27T14:00:00.000Z","value":87.36},{"time":"2026-09-27T14:05:00.000Z","value":87.4},{"time":"2026-09-27T14:10:00.000Z","value":87.23},{"time":"2026-09-27T14:15:00.000Z","value":87.16},{"time":"2026-09-27T14:20:00.000Z","value":87.18},{"time":"2026-09-27T14:25:00.000Z","value":87.04},{"time":"2026-09-27T14:30:00.000Z","value":86.84},{"time":"2026-09-27T14:35:00.000Z","value":86.57},{"time":"2026-09-27T14:40:00.000Z","value":86.5},{"time":"2026-09-27T14:45:00.000Z","value":86.5},{"time":"2026-09-27T14:50:00.000Z","value":86.35},{"time":"2026-09-27T14:55:00.000Z","value":86.15},{"time":"2026-09-27T15:00:00.000Z","value":86.31},{"time":"2026-09-27T15:05:00.000Z","value":86.26},{"time":"2026-09-27T15:10:00.000Z","value":86.44},{"time":"2026-09-27T15:15:00.000Z","value":86.39},{"time":"2026-09-27T15:20:00.000Z","value":86.45},{"time":"2026-09-27T15:25:00.000Z","value":86.52},{"time":"2026-09-27T15:30:00.000Z","value":86.66},{"time":"2026-09-27T15:35:00.000Z","value":86.69},{"time":"2026-09-27T15:40:00.000Z","value":86.66},{"time":"2026-09-27T15:45:00.000Z","value":86.56},{"time":"2026-09-27T15:50:00.000Z","value":86.62},{"time":"2026-09-27T15:55:00.000Z","value":86.7},{"time":"2026-09-27T16:00:00.000Z","value":86.69},{"time":"2026-09-27T16:05:00.000Z","value":86.7}]},{"ticker":"SKIN","name":"St Mary Axe Skinners","sector":"Peltry","influence":"Furs, hides & leather","price":91.17,"bid":91.16,"ask":91.25,"spread":0.09,"fairValue":91.29,"trades":14,"open":90.92,"previousClose":90.37,"change":0.8,"changePercent":0.89,"volume":44466,"high":92.81,"low":89.92,"history":[{"time":"2026-09-26T16:05:00.000Z","value":90.94},{"time":"2026-09-26T16:10:00.000Z","value":90.87},{"time":"2026-09-26T16:15:00.000Z","value":90.64},{"time":"2026-09-26T16:20:00.000Z","value":90.35},{"time":"2026-09-26T16:25:00.000Z","value":90.33},{"time":"2026-09-26T16:30:00.000Z","value":90.08},{"time":"2026-09-26T16:35:00.000Z","value":90.38},{"time":"2026-09-26T16:40:00.000Z","value":90.27},{"time":"2026-09-26T16:45:00.000Z","value":90.15},{"time":"2026-09-26T16:50:00.000Z","value":90.26},{"time":"2026-09-26T16:55:00.000Z","value":90.49},{"time":"2026-09-26T17:00:00.000Z","value":90.45},{"time":"2026-09-26T17:05:00.000Z","value":90.29},{"time":"2026-09-26T17:10:00.000Z","value":90.44},{"time":"2026-09-26T17:15:00.000Z","value":90.34},{"time":"2026-09-26T17:20:00.000Z","value":90.48},{"time":"2026-09-26T17:25:00.000Z","value":90.52},{"time":"2026-09-26T17:30:00.000Z","value":90.4},{"time":"2026-09-26T17:35:00.000Z","value":90.22},{"time":"2026-09-26T17:40:00.000Z","value":90.25},{"time":"2026-09-26T17:45:00.000Z","value":90.08},{"time":"2026-09-26T17:50:00.000Z","value":89.98},{"time":"2026-09-26T17:55:00.000Z","value":89.87},{"time":"2026-09-26T18:00:00.000Z","value":89.88},{"time":"2026-09-26T18:05:00.000Z","value":90.13},{"time":"2026-09-26T18:10:00.000Z","value":90.32},{"time":"2026-09-26T18:15:00.000Z","value":90.19},{"time":"2026-09-26T18:20:00.000Z","value":90.37},{"time":"2026-09-26T18:25:00.000Z","value":90.58},{"time":"2026-09-26T18:30:00.000Z","value":90.5},{"time":"2026-09-26T18:35:00.000Z","value":90.7},{"time":"2026-09-26T18:40:00.000Z","value":90.82},{"time":"2026-09-26T18:45:00.000Z","value":90.69},{"time":"2026-09-26T18:50:00.000Z","value":91.01},{"time":"2026-09-26T18:55:00.000Z","value":91.06},{"time":"2026-09-26T19:00:00.000Z","value":90.94},{"time":"2026-09-26T19:05:00.000Z","value":90.78},{"time":"2026-09-26T19:10:00.000Z","value":90.54},{"time":"2026-09-26T19:15:00.000Z","value":90.46},{"time":"2026-09-26T19:20:00.000Z","value":90.47},{"time":"2026-09-26T19:25:00.000Z","value":90.44},{"time":"2026-09-26T19:30:00.000Z","value":90.44},{"time":"2026-09-26T19:35:00.000Z","value":90.31},{"time":"2026-09-26T19:40:00.000Z","value":90.31},{"time":"2026-09-26T19:45:00.000Z","value":90.35},{"time":"2026-09-26T19:50:00.000Z","value":90.41},{"time":"2026-09-26T19:55:00.000Z","value":90.39},{"time":"2026-09-26T20:00:00.000Z","value":90.36},{"time":"2026-09-26T20:05:00.000Z","value":90.46},{"time":"2026-09-26T20:10:00.000Z","value":90.47},{"time":"2026-09-26T21:35:00.000Z","value":89.13},{"time":"2026-09-26T21:45:00.000Z","value":89.53},{"time":"2026-09-26T22:15:00.000Z","value":89.94},{"time":"2026-09-27T00:00:00.000Z","value":90.37},{"time":"2026-09-27T04:45:00.000Z","value":90.92},{"time":"2026-09-27T07:20:00.000Z","value":91.63},{"time":"2026-09-27T08:35:00.000Z","value":90.97},{"time":"2026-09-27T09:10:00.000Z","value":91.02},{"time":"2026-09-27T10:30:00.000Z","value":90.82},{"time":"2026-09-27T12:45:00.000Z","value":90.44},{"time":"2026-09-27T12:50:00.000Z","value":90.25},{"time":"2026-09-27T12:55:00.000Z","value":90.27},{"time":"2026-09-27T13:00:00.000Z","value":90.28},{"time":"2026-09-27T13:05:00.000Z","value":90.16},{"time":"2026-09-27T13:10:00.000Z","value":90.02},{"time":"2026-09-27T13:15:00.000Z","value":90.06},{"time":"2026-09-27T13:20:00.000Z","value":90.13},{"time":"2026-09-27T13:25:00.000Z","value":90.17},{"time":"2026-09-27T13:30:00.000Z","value":90.2},{"time":"2026-09-27T13:35:00.000Z","value":90.38},{"time":"2026-09-27T13:40:00.000Z","value":90.48},{"time":"2026-09-27T13:45:00.000Z","value":90.39},{"time":"2026-09-27T13:50:00.000Z","value":90.66},{"time":"2026-09-27T13:55:00.000Z","value":90.72},{"time":"2026-09-27T14:00:00.000Z","value":90.5},{"time":"2026-09-27T14:05:00.000Z","value":90.49},{"time":"2026-09-27T14:10:00.000Z","value":90.39},{"time":"2026-09-27T14:15:00.000Z","value":90.47},{"time":"2026-09-27T14:20:00.000Z","value":90.29},{"time":"2026-09-27T14:25:00.000Z","value":90.38},{"time":"2026-09-27T14:30:00.000Z","value":90.21},{"time":"2026-09-27T14:35:00.000Z","value":90.35},{"time":"2026-09-27T14:40:00.000Z","value":90.47},{"time":"2026-09-27T14:45:00.000Z","value":90.36},{"time":"2026-09-27T14:50:00.000Z","value":90.55},{"time":"2026-09-27T14:55:00.000Z","value":90.81},{"time":"2026-09-27T15:00:00.000Z","value":90.96},{"time":"2026-09-27T15:05:00.000Z","value":90.98},{"time":"2026-09-27T15:10:00.000Z","value":91.03},{"time":"2026-09-27T15:15:00.000Z","value":90.84},{"time":"2026-09-27T15:20:00.000Z","value":90.86},{"time":"2026-09-27T15:25:00.000Z","value":90.59},{"time":"2026-09-27T15:30:00.000Z","value":90.63},{"time":"2026-09-27T15:35:00.000Z","value":90.57},{"time":"2026-09-27T15:40:00.000Z","value":90.72},{"time":"2026-09-27T15:45:00.000Z","value":90.83},{"time":"2026-09-27T15:50:00.000Z","value":90.97},{"time":"2026-09-27T15:55:00.000Z","value":91},{"time":"2026-09-27T16:00:00.000Z","value":91.09},{"time":"2026-09-27T16:05:00.000Z","value":91.17}]},{"ticker":"STPL","name":"Browne of Calais Staple","sector":"Staple Trade","influence":"Wool, skins, lead & tin","price":85.73,"bid":85.69,"ask":85.74,"spread":0.05,"fairValue":85.69,"trades":15,"open":85.61,"previousClose":85.79,"change":-0.06,"changePercent":-0.07,"volume":52659,"high":86.22,"low":84.87,"history":[{"time":"2026-09-26T16:05:00.000Z","value":85.4},{"time":"2026-09-26T16:10:00.000Z","value":85.39},{"time":"2026-09-26T16:15:00.000Z","value":85.36},{"time":"2026-09-26T16:20:00.000Z","value":85.4},{"time":"2026-09-26T16:25:00.000Z","value":85.41},{"time":"2026-09-26T16:30:00.000Z","value":85.23},{"time":"2026-09-26T16:35:00.000Z","value":85.11},{"time":"2026-09-26T16:40:00.000Z","value":84.95},{"time":"2026-09-26T16:45:00.000Z","value":85.04},{"time":"2026-09-26T16:50:00.000Z","value":85.32},{"time":"2026-09-26T16:55:00.000Z","value":85.36},{"time":"2026-09-26T17:00:00.000Z","value":85.36},{"time":"2026-09-26T17:05:00.000Z","value":85.22},{"time":"2026-09-26T17:10:00.000Z","value":85.27},{"time":"2026-09-26T17:15:00.000Z","value":85.12},{"time":"2026-09-26T17:20:00.000Z","value":85.13},{"time":"2026-09-26T17:25:00.000Z","value":85.11},{"time":"2026-09-26T17:30:00.000Z","value":85.1},{"time":"2026-09-26T17:35:00.000Z","value":85.16},{"time":"2026-09-26T17:40:00.000Z","value":85.25},{"time":"2026-09-26T17:45:00.000Z","value":85.23},{"time":"2026-09-26T17:50:00.000Z","value":84.98},{"time":"2026-09-26T17:55:00.000Z","value":85.03},{"time":"2026-09-26T18:00:00.000Z","value":85.21},{"time":"2026-09-26T18:05:00.000Z","value":85.24},{"time":"2026-09-26T18:10:00.000Z","value":85.44},{"time":"2026-09-26T18:15:00.000Z","value":85.43},{"time":"2026-09-26T18:20:00.000Z","value":85.59},{"time":"2026-09-26T18:25:00.000Z","value":85.56},{"time":"2026-09-26T18:30:00.000Z","value":85.66},{"time":"2026-09-26T18:35:00.000Z","value":85.7},{"time":"2026-09-26T18:40:00.000Z","value":85.83},{"time":"2026-09-26T18:45:00.000Z","value":85.76},{"time":"2026-09-26T18:50:00.000Z","value":85.93},{"time":"2026-09-26T18:55:00.000Z","value":85.85},{"time":"2026-09-26T19:00:00.000Z","value":85.82},{"time":"2026-09-26T19:05:00.000Z","value":85.86},{"time":"2026-09-26T19:10:00.000Z","value":85.77},{"time":"2026-09-26T19:15:00.000Z","value":85.66},{"time":"2026-09-26T19:20:00.000Z","value":85.62},{"time":"2026-09-26T19:25:00.000Z","value":85.57},{"time":"2026-09-26T19:30:00.000Z","value":85.53},{"time":"2026-09-26T19:35:00.000Z","value":85.66},{"time":"2026-09-26T19:40:00.000Z","value":85.42},{"time":"2026-09-26T19:45:00.000Z","value":85.44},{"time":"2026-09-26T19:50:00.000Z","value":85.48},{"time":"2026-09-26T19:55:00.000Z","value":85.57},{"time":"2026-09-26T20:00:00.000Z","value":85.55},{"time":"2026-09-26T20:05:00.000Z","value":85.5},{"time":"2026-09-26T20:10:00.000Z","value":85.37},{"time":"2026-09-26T21:35:00.000Z","value":85.74},{"time":"2026-09-26T21:45:00.000Z","value":86.18},{"time":"2026-09-26T22:15:00.000Z","value":86.29},{"time":"2026-09-27T00:00:00.000Z","value":85.79},{"time":"2026-09-27T04:45:00.000Z","value":85.61},{"time":"2026-09-27T07:20:00.000Z","value":85.81},{"time":"2026-09-27T08:35:00.000Z","value":85.59},{"time":"2026-09-27T09:10:00.000Z","value":85.44},{"time":"2026-09-27T10:30:00.000Z","value":85.37},{"time":"2026-09-27T12:45:00.000Z","value":85.39},{"time":"2026-09-27T12:50:00.000Z","value":85.48},{"time":"2026-09-27T12:55:00.000Z","value":85.83},{"time":"2026-09-27T13:00:00.000Z","value":85.96},{"time":"2026-09-27T13:05:00.000Z","value":86.04},{"time":"2026-09-27T13:10:00.000Z","value":86.01},{"time":"2026-09-27T13:15:00.000Z","value":86},{"time":"2026-09-27T13:20:00.000Z","value":85.98},{"time":"2026-09-27T13:25:00.000Z","value":85.89},{"time":"2026-09-27T13:30:00.000Z","value":85.97},{"time":"2026-09-27T13:35:00.000Z","value":85.92},{"time":"2026-09-27T13:40:00.000Z","value":85.96},{"time":"2026-09-27T13:45:00.000Z","value":86.09},{"time":"2026-09-27T13:50:00.000Z","value":86.06},{"time":"2026-09-27T13:55:00.000Z","value":86},{"time":"2026-09-27T14:00:00.000Z","value":86.01},{"time":"2026-09-27T14:05:00.000Z","value":85.97},{"time":"2026-09-27T14:10:00.000Z","value":85.94},{"time":"2026-09-27T14:15:00.000Z","value":85.78},{"time":"2026-09-27T14:20:00.000Z","value":85.77},{"time":"2026-09-27T14:25:00.000Z","value":85.73},{"time":"2026-09-27T14:30:00.000Z","value":85.58},{"time":"2026-09-27T14:35:00.000Z","value":85.59},{"time":"2026-09-27T14:40:00.000Z","value":85.44},{"time":"2026-09-27T14:45:00.000Z","value":85.37},{"time":"2026-09-27T14:50:00.000Z","value":85.48},{"time":"2026-09-27T14:55:00.000Z","value":85.4},{"time":"2026-09-27T15:00:00.000Z","value":85.35},{"time":"2026-09-27T15:05:00.000Z","value":85.41},{"time":"2026-09-27T15:10:00.000Z","value":85.52},{"time":"2026-09-27T15:15:00.000Z","value":85.66},{"time":"2026-09-27T15:20:00.000Z","value":85.65},{"time":"2026-09-27T15:25:00.000Z","value":85.67},{"time":"2026-09-27T15:30:00.000Z","value":85.47},{"time":"2026-09-27T15:35:00.000Z","value":85.48},{"time":"2026-09-27T15:40:00.000Z","value":85.47},{"time":"2026-09-27T15:45:00.000Z","value":85.45},{"time":"2026-09-27T15:50:00.000Z","value":85.47},{"time":"2026-09-27T15:55:00.000Z","value":85.5},{"time":"2026-09-27T16:00:00.000Z","value":85.57},{"time":"2026-09-27T16:05:00.000Z","value":85.73}]},{"ticker":"UPHL","name":"Cornhill Upholders","sector":"Furnishings","influence":"Beds, paintings, item frames, armour stands & household decoration","price":64.25,"bid":64.22,"ask":64.26,"spread":0.04,"fairValue":64.22,"trades":14,"open":64.5,"previousClose":63.75,"change":0.5,"changePercent":0.78,"volume":30595,"high":64.59,"low":63.23,"history":[{"time":"2026-09-26T16:05:00.000Z","value":63.95},{"time":"2026-09-26T16:10:00.000Z","value":63.84},{"time":"2026-09-26T16:15:00.000Z","value":63.67},{"time":"2026-09-26T16:20:00.000Z","value":63.67},{"time":"2026-09-26T16:25:00.000Z","value":63.58},{"time":"2026-09-26T16:30:00.000Z","value":63.59},{"time":"2026-09-26T16:35:00.000Z","value":63.57},{"time":"2026-09-26T16:40:00.000Z","value":63.55},{"time":"2026-09-26T16:45:00.000Z","value":63.46},{"time":"2026-09-26T16:50:00.000Z","value":63.38},{"time":"2026-09-26T16:55:00.000Z","value":63.45},{"time":"2026-09-26T17:00:00.000Z","value":63.45},{"time":"2026-09-26T17:05:00.000Z","value":63.42},{"time":"2026-09-26T17:10:00.000Z","value":63.46},{"time":"2026-09-26T17:15:00.000Z","value":63.44},{"time":"2026-09-26T17:20:00.000Z","value":63.58},{"time":"2026-09-26T17:25:00.000Z","value":63.48},{"time":"2026-09-26T17:30:00.000Z","value":63.48},{"time":"2026-09-26T17:35:00.000Z","value":63.44},{"time":"2026-09-26T17:40:00.000Z","value":63.55},{"time":"2026-09-26T17:45:00.000Z","value":63.48},{"time":"2026-09-26T17:50:00.000Z","value":63.66},{"time":"2026-09-26T17:55:00.000Z","value":63.68},{"time":"2026-09-26T18:00:00.000Z","value":63.77},{"time":"2026-09-26T18:05:00.000Z","value":63.69},{"time":"2026-09-26T18:10:00.000Z","value":63.53},{"time":"2026-09-26T18:15:00.000Z","value":63.6},{"time":"2026-09-26T18:20:00.000Z","value":63.51},{"time":"2026-09-26T18:25:00.000Z","value":63.64},{"time":"2026-09-26T18:30:00.000Z","value":63.7},{"time":"2026-09-26T18:35:00.000Z","value":63.76},{"time":"2026-09-26T18:40:00.000Z","value":63.78},{"time":"2026-09-26T18:45:00.000Z","value":63.8},{"time":"2026-09-26T18:50:00.000Z","value":63.92},{"time":"2026-09-26T18:55:00.000Z","value":63.97},{"time":"2026-09-26T19:00:00.000Z","value":63.95},{"time":"2026-09-26T19:05:00.000Z","value":63.96},{"time":"2026-09-26T19:10:00.000Z","value":63.86},{"time":"2026-09-26T19:15:00.000Z","value":63.84},{"time":"2026-09-26T19:20:00.000Z","value":63.84},{"time":"2026-09-26T19:25:00.000Z","value":63.81},{"time":"2026-09-26T19:30:00.000Z","value":63.74},{"time":"2026-09-26T19:35:00.000Z","value":63.71},{"time":"2026-09-26T19:40:00.000Z","value":63.69},{"time":"2026-09-26T19:45:00.000Z","value":63.72},{"time":"2026-09-26T19:50:00.000Z","value":63.62},{"time":"2026-09-26T19:55:00.000Z","value":63.66},{"time":"2026-09-26T20:00:00.000Z","value":63.73},{"time":"2026-09-26T20:05:00.000Z","value":63.75},{"time":"2026-09-26T20:10:00.000Z","value":63.89},{"time":"2026-09-26T21:35:00.000Z","value":64.03},{"time":"2026-09-26T21:45:00.000Z","value":64.23},{"time":"2026-09-26T22:15:00.000Z","value":63.98},{"time":"2026-09-27T00:00:00.000Z","value":63.75},{"time":"2026-09-27T04:45:00.000Z","value":64.5},{"time":"2026-09-27T07:20:00.000Z","value":63.67},{"time":"2026-09-27T08:35:00.000Z","value":63.55},{"time":"2026-09-27T09:10:00.000Z","value":63.41},{"time":"2026-09-27T10:30:00.000Z","value":63.74},{"time":"2026-09-27T12:45:00.000Z","value":63.67},{"time":"2026-09-27T12:50:00.000Z","value":63.89},{"time":"2026-09-27T12:55:00.000Z","value":64.07},{"time":"2026-09-27T13:00:00.000Z","value":64.13},{"time":"2026-09-27T13:05:00.000Z","value":64.15},{"time":"2026-09-27T13:10:00.000Z","value":64.12},{"time":"2026-09-27T13:15:00.000Z","value":64.14},{"time":"2026-09-27T13:20:00.000Z","value":64.06},{"time":"2026-09-27T13:25:00.000Z","value":64.02},{"time":"2026-09-27T13:30:00.000Z","value":63.96},{"time":"2026-09-27T13:35:00.000Z","value":63.91},{"time":"2026-09-27T13:40:00.000Z","value":63.88},{"time":"2026-09-27T13:45:00.000Z","value":63.9},{"time":"2026-09-27T13:50:00.000Z","value":63.94},{"time":"2026-09-27T13:55:00.000Z","value":63.88},{"time":"2026-09-27T14:00:00.000Z","value":63.8},{"time":"2026-09-27T14:05:00.000Z","value":63.72},{"time":"2026-09-27T14:10:00.000Z","value":63.61},{"time":"2026-09-27T14:15:00.000Z","value":63.68},{"time":"2026-09-27T14:20:00.000Z","value":63.66},{"time":"2026-09-27T14:25:00.000Z","value":63.64},{"time":"2026-09-27T14:30:00.000Z","value":63.53},{"time":"2026-09-27T14:35:00.000Z","value":63.51},{"time":"2026-09-27T14:40:00.000Z","value":63.56},{"time":"2026-09-27T14:45:00.000Z","value":63.58},{"time":"2026-09-27T14:50:00.000Z","value":63.67},{"time":"2026-09-27T14:55:00.000Z","value":63.7},{"time":"2026-09-27T15:00:00.000Z","value":63.8},{"time":"2026-09-27T15:05:00.000Z","value":63.87},{"time":"2026-09-27T15:10:00.000Z","value":63.92},{"time":"2026-09-27T15:15:00.000Z","value":64.02},{"time":"2026-09-27T15:20:00.000Z","value":64.09},{"time":"2026-09-27T15:25:00.000Z","value":64.07},{"time":"2026-09-27T15:30:00.000Z","value":64.12},{"time":"2026-09-27T15:35:00.000Z","value":64.28},{"time":"2026-09-27T15:40:00.000Z","value":64.32},{"time":"2026-09-27T15:45:00.000Z","value":64.33},{"time":"2026-09-27T15:50:00.000Z","value":64.31},{"time":"2026-09-27T15:55:00.000Z","value":64.23},{"time":"2026-09-27T16:00:00.000Z","value":64.3},{"time":"2026-09-27T16:05:00.000Z","value":64.25}]},{"ticker":"WAXC","name":"Candlewick Street Chandlery","sector":"Lighting","influence":"Beeswax & candles","price":77.1,"bid":77.06,"ask":77.11,"spread":0.05,"fairValue":77,"trades":13,"open":76.81,"previousClose":75.75,"change":1.35,"changePercent":1.78,"volume":36460,"high":77.16,"low":75.66,"history":[{"time":"2026-09-26T16:05:00.000Z","value":76.91},{"time":"2026-09-26T16:10:00.000Z","value":76.8},{"time":"2026-09-26T16:15:00.000Z","value":76.81},{"time":"2026-09-26T16:20:00.000Z","value":76.76},{"time":"2026-09-26T16:25:00.000Z","value":76.66},{"time":"2026-09-26T16:30:00.000Z","value":76.56},{"time":"2026-09-26T16:35:00.000Z","value":76.48},{"time":"2026-09-26T16:40:00.000Z","value":76.45},{"time":"2026-09-26T16:45:00.000Z","value":76.33},{"time":"2026-09-26T16:50:00.000Z","value":76.24},{"time":"2026-09-26T16:55:00.000Z","value":76.24},{"time":"2026-09-26T17:00:00.000Z","value":76.11},{"time":"2026-09-26T17:05:00.000Z","value":76.08},{"time":"2026-09-26T17:10:00.000Z","value":76},{"time":"2026-09-26T17:15:00.000Z","value":76.01},{"time":"2026-09-26T17:20:00.000Z","value":75.97},{"time":"2026-09-26T17:25:00.000Z","value":75.97},{"time":"2026-09-26T17:30:00.000Z","value":75.92},{"time":"2026-09-26T17:35:00.000Z","value":75.92},{"time":"2026-09-26T17:40:00.000Z","value":75.81},{"time":"2026-09-26T17:45:00.000Z","value":75.91},{"time":"2026-09-26T17:50:00.000Z","value":75.97},{"time":"2026-09-26T17:55:00.000Z","value":75.85},{"time":"2026-09-26T18:00:00.000Z","value":75.9},{"time":"2026-09-26T18:05:00.000Z","value":75.96},{"time":"2026-09-26T18:10:00.000Z","value":76.08},{"time":"2026-09-26T18:15:00.000Z","value":76.21},{"time":"2026-09-26T18:20:00.000Z","value":76.42},{"time":"2026-09-26T18:25:00.000Z","value":76.48},{"time":"2026-09-26T18:30:00.000Z","value":76.44},{"time":"2026-09-26T18:35:00.000Z","value":76.5},{"time":"2026-09-26T18:40:00.000Z","value":76.49},{"time":"2026-09-26T18:45:00.000Z","value":76.44},{"time":"2026-09-26T18:50:00.000Z","value":76.43},{"time":"2026-09-26T18:55:00.000Z","value":76.31},{"time":"2026-09-26T19:00:00.000Z","value":76.21},{"time":"2026-09-26T19:05:00.000Z","value":76.2},{"time":"2026-09-26T19:10:00.000Z","value":76.39},{"time":"2026-09-26T19:15:00.000Z","value":76.36},{"time":"2026-09-26T19:20:00.000Z","value":76.5},{"time":"2026-09-26T19:25:00.000Z","value":76.57},{"time":"2026-09-26T19:30:00.000Z","value":76.45},{"time":"2026-09-26T19:35:00.000Z","value":76.31},{"time":"2026-09-26T19:40:00.000Z","value":76.27},{"time":"2026-09-26T19:45:00.000Z","value":76.24},{"time":"2026-09-26T19:50:00.000Z","value":76.19},{"time":"2026-09-26T19:55:00.000Z","value":76.22},{"time":"2026-09-26T20:00:00.000Z","value":76.29},{"time":"2026-09-26T20:05:00.000Z","value":76.3},{"time":"2026-09-26T20:10:00.000Z","value":76.31},{"time":"2026-09-26T21:35:00.000Z","value":76.28},{"time":"2026-09-26T21:45:00.000Z","value":76.09},{"time":"2026-09-26T22:15:00.000Z","value":76.28},{"time":"2026-09-27T00:00:00.000Z","value":75.75},{"time":"2026-09-27T04:45:00.000Z","value":76.81},{"time":"2026-09-27T07:20:00.000Z","value":76.78},{"time":"2026-09-27T08:35:00.000Z","value":76.63},{"time":"2026-09-27T09:10:00.000Z","value":76.5},{"time":"2026-09-27T10:30:00.000Z","value":76.29},{"time":"2026-09-27T12:45:00.000Z","value":76.41},{"time":"2026-09-27T12:50:00.000Z","value":76.22},{"time":"2026-09-27T12:55:00.000Z","value":76.14},{"time":"2026-09-27T13:00:00.000Z","value":76.08},{"time":"2026-09-27T13:05:00.000Z","value":76.07},{"time":"2026-09-27T13:10:00.000Z","value":76.14},{"time":"2026-09-27T13:15:00.000Z","value":76.19},{"time":"2026-09-27T13:20:00.000Z","value":76.18},{"time":"2026-09-27T13:25:00.000Z","value":76.28},{"time":"2026-09-27T13:30:00.000Z","value":76.31},{"time":"2026-09-27T13:35:00.000Z","value":76.26},{"time":"2026-09-27T13:40:00.000Z","value":76.29},{"time":"2026-09-27T13:45:00.000Z","value":76.31},{"time":"2026-09-27T13:50:00.000Z","value":76.27},{"time":"2026-09-27T13:55:00.000Z","value":76.16},{"time":"2026-09-27T14:00:00.000Z","value":76.19},{"time":"2026-09-27T14:05:00.000Z","value":76.22},{"time":"2026-09-27T14:10:00.000Z","value":76.22},{"time":"2026-09-27T14:15:00.000Z","value":76.37},{"time":"2026-09-27T14:20:00.000Z","value":76.44},{"time":"2026-09-27T14:25:00.000Z","value":76.36},{"time":"2026-09-27T14:30:00.000Z","value":76.38},{"time":"2026-09-27T14:35:00.000Z","value":76.38},{"time":"2026-09-27T14:40:00.000Z","value":76.43},{"time":"2026-09-27T14:45:00.000Z","value":76.43},{"time":"2026-09-27T14:50:00.000Z","value":76.47},{"time":"2026-09-27T14:55:00.000Z","value":76.34},{"time":"2026-09-27T15:00:00.000Z","value":76.35},{"time":"2026-09-27T15:05:00.000Z","value":76.45},{"time":"2026-09-27T15:10:00.000Z","value":76.5},{"time":"2026-09-27T15:15:00.000Z","value":76.48},{"time":"2026-09-27T15:20:00.000Z","value":76.5},{"time":"2026-09-27T15:25:00.000Z","value":76.65},{"time":"2026-09-27T15:30:00.000Z","value":76.73},{"time":"2026-09-27T15:35:00.000Z","value":76.78},{"time":"2026-09-27T15:40:00.000Z","value":76.81},{"time":"2026-09-27T15:45:00.000Z","value":76.87},{"time":"2026-09-27T15:50:00.000Z","value":77.02},{"time":"2026-09-27T15:55:00.000Z","value":77.07},{"time":"2026-09-27T16:00:00.000Z","value":77.06},{"time":"2026-09-27T16:05:00.000Z","value":77.1}]},{"ticker":"WIRE","name":"Blanch Appleton Wiredrawers","sector":"Redstone","influence":"Redstone, pistons, observers, dispensers, lamps, sensors & sculk","price":114.41,"bid":114.18,"ask":114.42,"spread":0.24,"fairValue":114.6,"trades":21,"open":113.9,"previousClose":112.29,"change":2.12,"changePercent":1.89,"volume":52891,"high":115.23,"low":111.72,"history":[{"time":"2026-09-26T16:05:00.000Z","value":114.19},{"time":"2026-09-26T16:10:00.000Z","value":113.73},{"time":"2026-09-26T16:15:00.000Z","value":113.73},{"time":"2026-09-26T16:20:00.000Z","value":113.63},{"time":"2026-09-26T16:25:00.000Z","value":113.03},{"time":"2026-09-26T16:30:00.000Z","value":113.43},{"time":"2026-09-26T16:35:00.000Z","value":113.86},{"time":"2026-09-26T16:40:00.000Z","value":113.44},{"time":"2026-09-26T16:45:00.000Z","value":113.28},{"time":"2026-09-26T16:50:00.000Z","value":113.35},{"time":"2026-09-26T16:55:00.000Z","value":113.56},{"time":"2026-09-26T17:00:00.000Z","value":113.19},{"time":"2026-09-26T17:05:00.000Z","value":112.77},{"time":"2026-09-26T17:10:00.000Z","value":112.56},{"time":"2026-09-26T17:15:00.000Z","value":112.19},{"time":"2026-09-26T17:20:00.000Z","value":112.19},{"time":"2026-09-26T17:25:00.000Z","value":112.1},{"time":"2026-09-26T17:30:00.000Z","value":112.47},{"time":"2026-09-26T17:35:00.000Z","value":112.52},{"time":"2026-09-26T17:40:00.000Z","value":112.42},{"time":"2026-09-26T17:45:00.000Z","value":112.47},{"time":"2026-09-26T17:50:00.000Z","value":112.36},{"time":"2026-09-26T17:55:00.000Z","value":112.34},{"time":"2026-09-26T18:00:00.000Z","value":112.28},{"time":"2026-09-26T18:05:00.000Z","value":112.47},{"time":"2026-09-26T18:10:00.000Z","value":112.69},{"time":"2026-09-26T18:15:00.000Z","value":112.73},{"time":"2026-09-26T18:20:00.000Z","value":112.72},{"time":"2026-09-26T18:25:00.000Z","value":112.98},{"time":"2026-09-26T18:30:00.000Z","value":113.17},{"time":"2026-09-26T18:35:00.000Z","value":113.17},{"time":"2026-09-26T18:40:00.000Z","value":113.24},{"time":"2026-09-26T18:45:00.000Z","value":113.31},{"time":"2026-09-26T18:50:00.000Z","value":113.32},{"time":"2026-09-26T18:55:00.000Z","value":113.13},{"time":"2026-09-26T19:00:00.000Z","value":113.2},{"time":"2026-09-26T19:05:00.000Z","value":113.02},{"time":"2026-09-26T19:10:00.000Z","value":112.84},{"time":"2026-09-26T19:15:00.000Z","value":112.94},{"time":"2026-09-26T19:20:00.000Z","value":112.69},{"time":"2026-09-26T19:25:00.000Z","value":112.65},{"time":"2026-09-26T19:30:00.000Z","value":112.66},{"time":"2026-09-26T19:35:00.000Z","value":112.19},{"time":"2026-09-26T19:40:00.000Z","value":112.06},{"time":"2026-09-26T19:45:00.000Z","value":111.92},{"time":"2026-09-26T19:50:00.000Z","value":112.03},{"time":"2026-09-26T19:55:00.000Z","value":112.2},{"time":"2026-09-26T20:00:00.000Z","value":112.53},{"time":"2026-09-26T20:05:00.000Z","value":112.82},{"time":"2026-09-26T20:10:00.000Z","value":112.84},{"time":"2026-09-26T21:35:00.000Z","value":114.06},{"time":"2026-09-26T21:45:00.000Z","value":112.68},{"time":"2026-09-26T22:15:00.000Z","value":112.9},{"time":"2026-09-27T00:00:00.000Z","value":112.29},{"time":"2026-09-27T04:45:00.000Z","value":113.9},{"time":"2026-09-27T07:20:00.000Z","value":113.16},{"time":"2026-09-27T08:35:00.000Z","value":113.66},{"time":"2026-09-27T09:10:00.000Z","value":113.42},{"time":"2026-09-27T10:30:00.000Z","value":113.48},{"time":"2026-09-27T12:45:00.000Z","value":113.8},{"time":"2026-09-27T12:50:00.000Z","value":114.13},{"time":"2026-09-27T12:55:00.000Z","value":114.36},{"time":"2026-09-27T13:00:00.000Z","value":114.49},{"time":"2026-09-27T13:05:00.000Z","value":114.79},{"time":"2026-09-27T13:10:00.000Z","value":114.71},{"time":"2026-09-27T13:15:00.000Z","value":114.83},{"time":"2026-09-27T13:20:00.000Z","value":115.13},{"time":"2026-09-27T13:25:00.000Z","value":115.19},{"time":"2026-09-27T13:30:00.000Z","value":114.71},{"time":"2026-09-27T13:35:00.000Z","value":114.41},{"time":"2026-09-27T13:40:00.000Z","value":114.32},{"time":"2026-09-27T13:45:00.000Z","value":114.42},{"time":"2026-09-27T13:50:00.000Z","value":114.34},{"time":"2026-09-27T13:55:00.000Z","value":114.53},{"time":"2026-09-27T14:00:00.000Z","value":114.1},{"time":"2026-09-27T14:05:00.000Z","value":113.91},{"time":"2026-09-27T14:10:00.000Z","value":113.71},{"time":"2026-09-27T14:15:00.000Z","value":113.36},{"time":"2026-09-27T14:20:00.000Z","value":113.53},{"time":"2026-09-27T14:25:00.000Z","value":113.09},{"time":"2026-09-27T14:30:00.000Z","value":112.93},{"time":"2026-09-27T14:35:00.000Z","value":113.41},{"time":"2026-09-27T14:40:00.000Z","value":113.36},{"time":"2026-09-27T14:45:00.000Z","value":113.63},{"time":"2026-09-27T14:50:00.000Z","value":113.4},{"time":"2026-09-27T14:55:00.000Z","value":113.71},{"time":"2026-09-27T15:00:00.000Z","value":113.79},{"time":"2026-09-27T15:05:00.000Z","value":113.75},{"time":"2026-09-27T15:10:00.000Z","value":113.81},{"time":"2026-09-27T15:15:00.000Z","value":114.12},{"time":"2026-09-27T15:20:00.000Z","value":114.4},{"time":"2026-09-27T15:25:00.000Z","value":114.22},{"time":"2026-09-27T15:30:00.000Z","value":114.09},{"time":"2026-09-27T15:35:00.000Z","value":113.71},{"time":"2026-09-27T15:40:00.000Z","value":113.59},{"time":"2026-09-27T15:45:00.000Z","value":113.45},{"time":"2026-09-27T15:50:00.000Z","value":113.85},{"time":"2026-09-27T15:55:00.000Z","value":114.33},{"time":"2026-09-27T16:00:00.000Z","value":114.47},{"time":"2026-09-27T16:05:00.000Z","value":114.41}]}]}