{"exchange":"Royal Exchange","mode":"autonomous-wall-clock","simulation":true,"modelVersion":"royal-exchange-simulation-v2-anomalies","historyMode":"recorded-ledger","recordedFrom":"2026-07-30T03:08:36.237Z","recordedObservations":319,"currency":"Crown","status":"OPEN","asOf":"2026-07-30T21:10:35.979Z","tick":29757430,"nextUpdateAt":"2026-07-30T21:11:00.000Z","composite":1001.54,"compositeChange":-9.09,"compositeChangePercent":-0.9,"totalVolume":8980454,"advancing":19,"declining":19,"unchanged":0,"event":{"id":"rxa-ms7ztf68-1","title":"Guild quarry face collapses","description":"Stone extraction has stopped pending inspection, tightening masonry and tile inventories.","tone":"positive","severity":"notice","phase":"onset","sector":"Building · Ceramics","affectedTickers":["MSON","BRIK"],"impactPercent":1.65,"startedAt":"2026-07-30T20:55:38.000Z","endsAt":"2026-07-30T22:21:36.919Z"},"events":[{"id":"rxa-ms7ztf68-1","title":"Guild quarry face collapses","description":"Stone extraction has stopped pending inspection, tightening masonry and tile inventories.","tone":"positive","severity":"notice","phase":"onset","sector":"Building · Ceramics","affectedTickers":["MSON","BRIK"],"impactPercent":1.65,"startedAt":"2026-07-30T20:55:38.000Z","endsAt":"2026-07-30T22:21:36.919Z"}],"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":126.75,"open":137.51,"previousClose":137.51,"change":-10.76,"changePercent":-7.82,"volume":121412,"high":142.45,"low":124.18,"history":[{"time":"2026-07-30T03:08:36.237Z","value":137.51},{"time":"2026-07-30T03:10:23.000Z","value":138.94},{"time":"2026-07-30T03:15:23.000Z","value":138.97},{"time":"2026-07-30T03:20:20.888Z","value":137.1},{"time":"2026-07-30T03:25:23.000Z","value":136.98},{"time":"2026-07-30T03:30:23.000Z","value":138.03},{"time":"2026-07-30T03:35:23.000Z","value":139.09},{"time":"2026-07-30T03:40:23.000Z","value":139.35},{"time":"2026-07-30T03:45:23.000Z","value":139.25},{"time":"2026-07-30T03:50:23.000Z","value":139.38},{"time":"2026-07-30T03:55:23.000Z","value":139.68},{"time":"2026-07-30T04:00:23.000Z","value":139.79},{"time":"2026-07-30T04:05:23.000Z","value":137.86},{"time":"2026-07-30T04:10:23.000Z","value":140.01},{"time":"2026-07-30T04:15:23.000Z","value":137.88},{"time":"2026-07-30T04:20:23.000Z","value":139.79},{"time":"2026-07-30T04:25:23.000Z","value":140.54},{"time":"2026-07-30T04:30:23.000Z","value":140.24},{"time":"2026-07-30T04:35:23.000Z","value":139.42},{"time":"2026-07-30T04:40:23.000Z","value":140.64},{"time":"2026-07-30T04:45:23.000Z","value":139.78},{"time":"2026-07-30T04:50:23.000Z","value":141.25},{"time":"2026-07-30T04:55:23.000Z","value":139.15},{"time":"2026-07-30T05:00:23.000Z","value":138.95},{"time":"2026-07-30T05:05:23.000Z","value":140.18},{"time":"2026-07-30T05:10:23.000Z","value":139.56},{"time":"2026-07-30T05:15:23.000Z","value":141.55},{"time":"2026-07-30T05:20:23.000Z","value":139.73},{"time":"2026-07-30T05:25:23.000Z","value":140.76},{"time":"2026-07-30T05:30:23.000Z","value":140.78},{"time":"2026-07-30T05:35:23.000Z","value":141.85},{"time":"2026-07-30T05:40:23.000Z","value":139.12},{"time":"2026-07-30T05:45:23.000Z","value":140.31},{"time":"2026-07-30T05:50:23.000Z","value":140.27},{"time":"2026-07-30T05:55:23.000Z","value":141.86},{"time":"2026-07-30T06:00:23.000Z","value":141.05},{"time":"2026-07-30T06:05:23.000Z","value":140.27},{"time":"2026-07-30T06:10:23.000Z","value":140.68},{"time":"2026-07-30T06:15:23.000Z","value":139.82},{"time":"2026-07-30T06:20:23.000Z","value":140.26},{"time":"2026-07-30T06:25:23.000Z","value":141.41},{"time":"2026-07-30T06:30:23.000Z","value":142.34},{"time":"2026-07-30T06:35:23.000Z","value":142.41},{"time":"2026-07-30T06:40:23.000Z","value":140.17},{"time":"2026-07-30T06:45:23.000Z","value":142.45},{"time":"2026-07-30T06:50:23.000Z","value":139.52},{"time":"2026-07-30T06:55:23.000Z","value":142.03},{"time":"2026-07-30T07:00:23.000Z","value":140.43},{"time":"2026-07-30T07:05:23.000Z","value":140.91},{"time":"2026-07-30T07:10:23.000Z","value":142.18},{"time":"2026-07-30T07:15:23.000Z","value":140.7},{"time":"2026-07-30T07:20:23.000Z","value":140.44},{"time":"2026-07-30T07:25:23.000Z","value":141.99},{"time":"2026-07-30T07:30:23.000Z","value":141.67},{"time":"2026-07-30T07:35:23.000Z","value":140.07},{"time":"2026-07-30T07:40:23.000Z","value":140.51},{"time":"2026-07-30T07:45:23.000Z","value":140.44},{"time":"2026-07-30T07:50:23.000Z","value":142.3},{"time":"2026-07-30T07:55:23.000Z","value":139.81},{"time":"2026-07-30T08:00:23.000Z","value":141.36},{"time":"2026-07-30T08:05:23.000Z","value":141.87},{"time":"2026-07-30T08:10:23.000Z","value":142.32},{"time":"2026-07-30T08:15:23.000Z","value":139.3},{"time":"2026-07-30T08:20:23.000Z","value":140.48},{"time":"2026-07-30T08:25:23.000Z","value":142.28},{"time":"2026-07-30T08:30:23.000Z","value":140},{"time":"2026-07-30T08:35:23.000Z","value":140.67},{"time":"2026-07-30T08:40:23.000Z","value":141.91},{"time":"2026-07-30T08:45:23.000Z","value":139.88},{"time":"2026-07-30T08:50:23.000Z","value":139.71},{"time":"2026-07-30T08:55:23.000Z","value":140.03},{"time":"2026-07-30T09:00:23.000Z","value":140.97},{"time":"2026-07-30T09:05:23.000Z","value":141.09},{"time":"2026-07-30T09:10:23.000Z","value":141.41},{"time":"2026-07-30T09:15:23.000Z","value":140.67},{"time":"2026-07-30T09:20:23.000Z","value":141.29},{"time":"2026-07-30T09:25:23.000Z","value":138.4},{"time":"2026-07-30T09:30:23.000Z","value":139.63},{"time":"2026-07-30T09:35:23.000Z","value":139.4},{"time":"2026-07-30T09:40:23.000Z","value":138.8},{"time":"2026-07-30T09:45:23.000Z","value":139.32},{"time":"2026-07-30T09:50:23.000Z","value":137.77},{"time":"2026-07-30T09:55:23.000Z","value":140.1},{"time":"2026-07-30T10:00:23.000Z","value":138.51},{"time":"2026-07-30T10:05:23.000Z","value":138.82},{"time":"2026-07-30T10:10:23.000Z","value":138.04},{"time":"2026-07-30T10:15:23.000Z","value":139.57},{"time":"2026-07-30T10:20:23.000Z","value":139.14},{"time":"2026-07-30T10:25:23.000Z","value":136.98},{"time":"2026-07-30T10:30:23.000Z","value":138.45},{"time":"2026-07-30T10:35:23.000Z","value":139.78},{"time":"2026-07-30T10:40:23.000Z","value":137.27},{"time":"2026-07-30T10:45:23.000Z","value":138.18},{"time":"2026-07-30T10:50:23.000Z","value":139.32},{"time":"2026-07-30T10:55:23.000Z","value":137.49},{"time":"2026-07-30T11:00:23.000Z","value":138.06},{"time":"2026-07-30T11:05:23.000Z","value":136.12},{"time":"2026-07-30T11:10:23.000Z","value":137.16},{"time":"2026-07-30T11:15:23.000Z","value":137.26},{"time":"2026-07-30T11:20:23.000Z","value":136.49},{"time":"2026-07-30T11:25:23.000Z","value":137.23},{"time":"2026-07-30T11:30:23.000Z","value":135.54},{"time":"2026-07-30T11:35:23.000Z","value":135.58},{"time":"2026-07-30T11:40:23.000Z","value":138.18},{"time":"2026-07-30T11:45:23.000Z","value":137.46},{"time":"2026-07-30T11:50:23.000Z","value":135.96},{"time":"2026-07-30T11:55:23.000Z","value":134.85},{"time":"2026-07-30T12:00:23.000Z","value":135.56},{"time":"2026-07-30T12:05:23.000Z","value":136.68},{"time":"2026-07-30T12:10:23.000Z","value":136.89},{"time":"2026-07-30T12:15:23.000Z","value":134.61},{"time":"2026-07-30T12:20:23.000Z","value":134.6},{"time":"2026-07-30T12:25:23.000Z","value":134.64},{"time":"2026-07-30T12:30:23.000Z","value":134.77},{"time":"2026-07-30T12:35:23.000Z","value":134.51},{"time":"2026-07-30T12:40:23.000Z","value":135.06},{"time":"2026-07-30T12:45:23.000Z","value":135.23},{"time":"2026-07-30T12:50:23.000Z","value":134.74},{"time":"2026-07-30T12:55:23.000Z","value":133.66},{"time":"2026-07-30T13:00:23.000Z","value":135.37},{"time":"2026-07-30T13:05:23.000Z","value":134.87},{"time":"2026-07-30T13:10:23.000Z","value":132.32},{"time":"2026-07-30T13:15:23.000Z","value":132.81},{"time":"2026-07-30T13:20:23.000Z","value":132.48},{"time":"2026-07-30T13:25:23.000Z","value":131.65},{"time":"2026-07-30T13:30:23.000Z","value":132.82},{"time":"2026-07-30T13:35:23.000Z","value":133.01},{"time":"2026-07-30T13:40:23.000Z","value":131.79},{"time":"2026-07-30T13:45:23.000Z","value":131.91},{"time":"2026-07-30T13:50:23.000Z","value":133.98},{"time":"2026-07-30T13:55:23.000Z","value":133.52},{"time":"2026-07-30T14:00:23.000Z","value":132.4},{"time":"2026-07-30T14:05:23.000Z","value":133.17},{"time":"2026-07-30T14:10:23.000Z","value":131.54},{"time":"2026-07-30T14:15:00.726Z","value":131.26},{"time":"2026-07-30T14:20:18.228Z","value":131.72},{"time":"2026-07-30T14:25:20.798Z","value":132.79},{"time":"2026-07-30T14:30:38.000Z","value":131.35},{"time":"2026-07-30T14:35:38.000Z","value":132.31},{"time":"2026-07-30T14:40:17.375Z","value":132.23},{"time":"2026-07-30T14:45:38.000Z","value":132.12},{"time":"2026-07-30T14:50:26.269Z","value":132.01},{"time":"2026-07-30T14:55:03.590Z","value":128.92},{"time":"2026-07-30T15:00:38.000Z","value":131.79},{"time":"2026-07-30T15:05:38.000Z","value":128.64},{"time":"2026-07-30T15:10:38.000Z","value":129.28},{"time":"2026-07-30T15:15:38.000Z","value":131.19},{"time":"2026-07-30T15:20:38.000Z","value":129.34},{"time":"2026-07-30T15:25:38.000Z","value":129.83},{"time":"2026-07-30T15:30:38.000Z","value":128.78},{"time":"2026-07-30T15:35:38.000Z","value":128.29},{"time":"2026-07-30T15:40:38.000Z","value":128.19},{"time":"2026-07-30T15:45:38.000Z","value":129.59},{"time":"2026-07-30T15:50:38.000Z","value":130.02},{"time":"2026-07-30T15:55:38.000Z","value":128.88},{"time":"2026-07-30T16:00:38.000Z","value":127.47},{"time":"2026-07-30T16:05:38.000Z","value":129.75},{"time":"2026-07-30T16:10:38.000Z","value":127.33},{"time":"2026-07-30T16:15:38.196Z","value":126.75},{"time":"2026-07-30T16:20:38.000Z","value":127.78},{"time":"2026-07-30T16:25:38.000Z","value":126.72},{"time":"2026-07-30T16:30:02.280Z","value":126.58},{"time":"2026-07-30T16:35:38.000Z","value":127.03},{"time":"2026-07-30T16:40:25.285Z","value":126.17},{"time":"2026-07-30T16:45:38.000Z","value":126.49},{"time":"2026-07-30T16:50:29.404Z","value":126.46},{"time":"2026-07-30T16:55:38.000Z","value":128.73},{"time":"2026-07-30T17:00:38.000Z","value":126.11},{"time":"2026-07-30T17:05:38.000Z","value":127.28},{"time":"2026-07-30T17:10:38.000Z","value":127.82},{"time":"2026-07-30T17:15:38.000Z","value":125.63},{"time":"2026-07-30T17:20:38.000Z","value":128.32},{"time":"2026-07-30T17:25:38.842Z","value":126.2},{"time":"2026-07-30T17:30:38.000Z","value":127.78},{"time":"2026-07-30T17:35:38.000Z","value":126.61},{"time":"2026-07-30T17:40:15.059Z","value":127.98},{"time":"2026-07-30T17:45:16.617Z","value":127.21},{"time":"2026-07-30T17:50:18.955Z","value":125.44},{"time":"2026-07-30T17:55:38.000Z","value":127.54},{"time":"2026-07-30T18:00:38.000Z","value":127.43},{"time":"2026-07-30T18:05:38.000Z","value":124.91},{"time":"2026-07-30T18:10:38.000Z","value":126.8},{"time":"2026-07-30T18:15:38.000Z","value":126.07},{"time":"2026-07-30T18:20:03.808Z","value":127.06},{"time":"2026-07-30T18:25:38.000Z","value":124.94},{"time":"2026-07-30T18:30:38.000Z","value":125.5},{"time":"2026-07-30T18:35:27.715Z","value":127.14},{"time":"2026-07-30T18:40:30.703Z","value":125.73},{"time":"2026-07-30T18:45:31.697Z","value":125.32},{"time":"2026-07-30T18:50:32.769Z","value":125.88},{"time":"2026-07-30T18:55:34.705Z","value":126.39},{"time":"2026-07-30T19:00:38.000Z","value":126.12},{"time":"2026-07-30T19:05:38.000Z","value":125.73},{"time":"2026-07-30T19:10:27.383Z","value":127.24},{"time":"2026-07-30T19:15:19.082Z","value":126.1},{"time":"2026-07-30T19:20:20.749Z","value":125.81},{"time":"2026-07-30T19:25:38.000Z","value":126.44},{"time":"2026-07-30T19:30:16.247Z","value":124.79},{"time":"2026-07-30T19:35:38.000Z","value":127.1},{"time":"2026-07-30T19:40:38.000Z","value":125.62},{"time":"2026-07-30T19:45:38.000Z","value":124.6},{"time":"2026-07-30T19:50:38.000Z","value":126.1},{"time":"2026-07-30T19:55:38.000Z","value":127.27},{"time":"2026-07-30T20:00:16.757Z","value":125.29},{"time":"2026-07-30T20:05:38.000Z","value":125.23},{"time":"2026-07-30T20:10:38.000Z","value":126.07},{"time":"2026-07-30T20:15:38.000Z","value":126.91},{"time":"2026-07-30T20:20:38.000Z","value":124.58},{"time":"2026-07-30T20:25:38.000Z","value":124.46},{"time":"2026-07-30T20:30:38.000Z","value":124.78},{"time":"2026-07-30T20:35:38.000Z","value":125},{"time":"2026-07-30T20:40:38.000Z","value":127.02},{"time":"2026-07-30T20:45:38.000Z","value":127.3},{"time":"2026-07-30T20:50:38.000Z","value":126.42},{"time":"2026-07-30T20:55:38.000Z","value":125.1},{"time":"2026-07-30T21:00:38.000Z","value":125.61},{"time":"2026-07-30T21:05:38.000Z","value":125.54},{"time":"2026-07-30T21:10:35.979Z","value":126.75}]},{"ticker":"APOT","name":"Bucklersbury Apothecary","sector":"Brewing","influence":"Potions, brewing stands, reagents & creature drops","price":118.49,"open":123.82,"previousClose":123.82,"change":-5.33,"changePercent":-4.3,"volume":297915,"high":126,"low":114.85,"history":[{"time":"2026-07-30T03:08:36.237Z","value":123.82},{"time":"2026-07-30T03:10:23.000Z","value":122.76},{"time":"2026-07-30T03:15:23.000Z","value":124.35},{"time":"2026-07-30T03:20:20.888Z","value":124.65},{"time":"2026-07-30T03:25:23.000Z","value":124.57},{"time":"2026-07-30T03:30:23.000Z","value":123.25},{"time":"2026-07-30T03:35:23.000Z","value":124.41},{"time":"2026-07-30T03:40:23.000Z","value":123.46},{"time":"2026-07-30T03:45:23.000Z","value":124.92},{"time":"2026-07-30T03:50:23.000Z","value":123.55},{"time":"2026-07-30T03:55:23.000Z","value":123.46},{"time":"2026-07-30T04:00:23.000Z","value":123.54},{"time":"2026-07-30T04:05:23.000Z","value":125.48},{"time":"2026-07-30T04:10:23.000Z","value":124.92},{"time":"2026-07-30T04:15:23.000Z","value":124.49},{"time":"2026-07-30T04:20:23.000Z","value":123.48},{"time":"2026-07-30T04:25:23.000Z","value":125.29},{"time":"2026-07-30T04:30:23.000Z","value":124.86},{"time":"2026-07-30T04:35:23.000Z","value":124.93},{"time":"2026-07-30T04:40:23.000Z","value":125.07},{"time":"2026-07-30T04:45:23.000Z","value":124.83},{"time":"2026-07-30T04:50:23.000Z","value":125.26},{"time":"2026-07-30T04:55:23.000Z","value":124.66},{"time":"2026-07-30T05:00:23.000Z","value":125.04},{"time":"2026-07-30T05:05:23.000Z","value":125.63},{"time":"2026-07-30T05:10:23.000Z","value":125.5},{"time":"2026-07-30T05:15:23.000Z","value":124.18},{"time":"2026-07-30T05:20:23.000Z","value":125.55},{"time":"2026-07-30T05:25:23.000Z","value":124.79},{"time":"2026-07-30T05:30:23.000Z","value":124.25},{"time":"2026-07-30T05:35:23.000Z","value":126},{"time":"2026-07-30T05:40:23.000Z","value":124.81},{"time":"2026-07-30T05:45:23.000Z","value":124.75},{"time":"2026-07-30T05:50:23.000Z","value":123.94},{"time":"2026-07-30T05:55:23.000Z","value":124.41},{"time":"2026-07-30T06:00:23.000Z","value":124.31},{"time":"2026-07-30T06:05:23.000Z","value":125.82},{"time":"2026-07-30T06:10:23.000Z","value":124.9},{"time":"2026-07-30T06:15:23.000Z","value":124.73},{"time":"2026-07-30T06:20:23.000Z","value":124.26},{"time":"2026-07-30T06:25:23.000Z","value":125.6},{"time":"2026-07-30T06:30:23.000Z","value":124.05},{"time":"2026-07-30T06:35:23.000Z","value":124.15},{"time":"2026-07-30T06:40:23.000Z","value":124.09},{"time":"2026-07-30T06:45:23.000Z","value":125.65},{"time":"2026-07-30T06:50:23.000Z","value":124.67},{"time":"2026-07-30T06:55:23.000Z","value":125.36},{"time":"2026-07-30T07:00:23.000Z","value":124.69},{"time":"2026-07-30T07:05:23.000Z","value":125.12},{"time":"2026-07-30T07:10:23.000Z","value":124.06},{"time":"2026-07-30T07:15:23.000Z","value":125.52},{"time":"2026-07-30T07:20:23.000Z","value":125.28},{"time":"2026-07-30T07:25:23.000Z","value":124.34},{"time":"2026-07-30T07:30:23.000Z","value":123.81},{"time":"2026-07-30T07:35:23.000Z","value":125.54},{"time":"2026-07-30T07:40:23.000Z","value":125.19},{"time":"2026-07-30T07:45:23.000Z","value":124.42},{"time":"2026-07-30T07:50:23.000Z","value":123.43},{"time":"2026-07-30T07:55:23.000Z","value":124.5},{"time":"2026-07-30T08:00:23.000Z","value":122.97},{"time":"2026-07-30T08:05:23.000Z","value":123.76},{"time":"2026-07-30T08:10:23.000Z","value":124.69},{"time":"2026-07-30T08:15:23.000Z","value":124.73},{"time":"2026-07-30T08:20:23.000Z","value":124.16},{"time":"2026-07-30T08:25:23.000Z","value":123.95},{"time":"2026-07-30T08:30:23.000Z","value":123.38},{"time":"2026-07-30T08:35:23.000Z","value":124.42},{"time":"2026-07-30T08:40:23.000Z","value":122.8},{"time":"2026-07-30T08:45:23.000Z","value":123.07},{"time":"2026-07-30T08:50:23.000Z","value":123.88},{"time":"2026-07-30T08:55:23.000Z","value":122.38},{"time":"2026-07-30T09:00:23.000Z","value":124.27},{"time":"2026-07-30T09:05:23.000Z","value":124.2},{"time":"2026-07-30T09:10:23.000Z","value":122.78},{"time":"2026-07-30T09:15:23.000Z","value":123.88},{"time":"2026-07-30T09:20:23.000Z","value":123.27},{"time":"2026-07-30T09:25:23.000Z","value":123.9},{"time":"2026-07-30T09:30:23.000Z","value":122.04},{"time":"2026-07-30T09:35:23.000Z","value":123.15},{"time":"2026-07-30T09:40:23.000Z","value":122.42},{"time":"2026-07-30T09:45:23.000Z","value":122.98},{"time":"2026-07-30T09:50:23.000Z","value":123.19},{"time":"2026-07-30T09:55:23.000Z","value":122.13},{"time":"2026-07-30T10:00:23.000Z","value":121.94},{"time":"2026-07-30T10:05:23.000Z","value":121.16},{"time":"2026-07-30T10:10:23.000Z","value":121.46},{"time":"2026-07-30T10:15:23.000Z","value":122.59},{"time":"2026-07-30T10:20:23.000Z","value":121.18},{"time":"2026-07-30T10:25:23.000Z","value":122.71},{"time":"2026-07-30T10:30:23.000Z","value":120.86},{"time":"2026-07-30T10:35:23.000Z","value":121.2},{"time":"2026-07-30T10:40:23.000Z","value":122.61},{"time":"2026-07-30T10:45:23.000Z","value":120.44},{"time":"2026-07-30T10:50:23.000Z","value":121.09},{"time":"2026-07-30T10:55:23.000Z","value":120.91},{"time":"2026-07-30T11:00:23.000Z","value":120.58},{"time":"2026-07-30T11:05:23.000Z","value":120.76},{"time":"2026-07-30T11:10:23.000Z","value":121.35},{"time":"2026-07-30T11:15:23.000Z","value":120.81},{"time":"2026-07-30T11:20:23.000Z","value":119.53},{"time":"2026-07-30T11:25:23.000Z","value":121.04},{"time":"2026-07-30T11:30:23.000Z","value":120.69},{"time":"2026-07-30T11:35:23.000Z","value":119.63},{"time":"2026-07-30T11:40:23.000Z","value":120.87},{"time":"2026-07-30T11:45:23.000Z","value":119.7},{"time":"2026-07-30T11:50:23.000Z","value":120.66},{"time":"2026-07-30T11:55:23.000Z","value":119.02},{"time":"2026-07-30T12:00:23.000Z","value":120.88},{"time":"2026-07-30T12:05:23.000Z","value":118.57},{"time":"2026-07-30T12:10:23.000Z","value":119.17},{"time":"2026-07-30T12:15:23.000Z","value":120.28},{"time":"2026-07-30T12:20:23.000Z","value":120.28},{"time":"2026-07-30T12:25:23.000Z","value":118.98},{"time":"2026-07-30T12:30:23.000Z","value":118.59},{"time":"2026-07-30T12:35:23.000Z","value":119.17},{"time":"2026-07-30T12:40:23.000Z","value":118.78},{"time":"2026-07-30T12:45:23.000Z","value":119.75},{"time":"2026-07-30T12:50:23.000Z","value":118.68},{"time":"2026-07-30T12:55:23.000Z","value":118.52},{"time":"2026-07-30T13:00:23.000Z","value":118.1},{"time":"2026-07-30T13:05:23.000Z","value":117.89},{"time":"2026-07-30T13:10:23.000Z","value":119.39},{"time":"2026-07-30T13:15:23.000Z","value":119.14},{"time":"2026-07-30T13:20:23.000Z","value":117.71},{"time":"2026-07-30T13:25:23.000Z","value":117.57},{"time":"2026-07-30T13:30:23.000Z","value":117.4},{"time":"2026-07-30T13:35:23.000Z","value":117.04},{"time":"2026-07-30T13:40:23.000Z","value":117.73},{"time":"2026-07-30T13:45:23.000Z","value":117.45},{"time":"2026-07-30T13:50:23.000Z","value":118.26},{"time":"2026-07-30T13:55:23.000Z","value":118.51},{"time":"2026-07-30T14:00:23.000Z","value":118.36},{"time":"2026-07-30T14:05:23.000Z","value":118.48},{"time":"2026-07-30T14:10:23.000Z","value":116.96},{"time":"2026-07-30T14:15:00.726Z","value":117.52},{"time":"2026-07-30T14:20:18.228Z","value":116.44},{"time":"2026-07-30T14:25:20.798Z","value":116.69},{"time":"2026-07-30T14:30:38.000Z","value":117.75},{"time":"2026-07-30T14:35:38.000Z","value":117.37},{"time":"2026-07-30T14:40:17.375Z","value":117.05},{"time":"2026-07-30T14:45:38.000Z","value":117.51},{"time":"2026-07-30T14:50:26.269Z","value":117.46},{"time":"2026-07-30T14:55:03.590Z","value":117.31},{"time":"2026-07-30T15:00:38.000Z","value":115.65},{"time":"2026-07-30T15:05:38.000Z","value":117.77},{"time":"2026-07-30T15:10:38.000Z","value":115.99},{"time":"2026-07-30T15:15:38.000Z","value":117.21},{"time":"2026-07-30T15:20:38.000Z","value":117.72},{"time":"2026-07-30T15:25:38.000Z","value":117.5},{"time":"2026-07-30T15:30:38.000Z","value":116},{"time":"2026-07-30T15:35:38.000Z","value":115.24},{"time":"2026-07-30T15:40:38.000Z","value":116.68},{"time":"2026-07-30T15:45:38.000Z","value":116.46},{"time":"2026-07-30T15:50:38.000Z","value":115.5},{"time":"2026-07-30T15:55:38.000Z","value":116.63},{"time":"2026-07-30T16:00:38.000Z","value":115.06},{"time":"2026-07-30T16:05:38.000Z","value":115.36},{"time":"2026-07-30T16:10:38.000Z","value":116.72},{"time":"2026-07-30T16:15:38.196Z","value":116.96},{"time":"2026-07-30T16:20:38.000Z","value":116.79},{"time":"2026-07-30T16:25:38.000Z","value":115.54},{"time":"2026-07-30T16:30:02.280Z","value":116.69},{"time":"2026-07-30T16:35:38.000Z","value":116.07},{"time":"2026-07-30T16:40:25.285Z","value":116.79},{"time":"2026-07-30T16:45:38.000Z","value":115.34},{"time":"2026-07-30T16:50:29.404Z","value":115.65},{"time":"2026-07-30T16:55:38.000Z","value":116.59},{"time":"2026-07-30T17:00:38.000Z","value":117.1},{"time":"2026-07-30T17:05:38.000Z","value":116.19},{"time":"2026-07-30T17:10:38.000Z","value":115.78},{"time":"2026-07-30T17:15:38.000Z","value":117.18},{"time":"2026-07-30T17:20:38.000Z","value":115.79},{"time":"2026-07-30T17:25:38.842Z","value":116.63},{"time":"2026-07-30T17:30:38.000Z","value":116.4},{"time":"2026-07-30T17:35:38.000Z","value":114.85},{"time":"2026-07-30T17:40:15.059Z","value":115.77},{"time":"2026-07-30T17:45:16.617Z","value":116.7},{"time":"2026-07-30T17:50:18.955Z","value":116.47},{"time":"2026-07-30T17:55:38.000Z","value":116.32},{"time":"2026-07-30T18:00:38.000Z","value":116.25},{"time":"2026-07-30T18:05:38.000Z","value":116.62},{"time":"2026-07-30T18:10:38.000Z","value":116.93},{"time":"2026-07-30T18:15:38.000Z","value":116.44},{"time":"2026-07-30T18:20:03.808Z","value":115.42},{"time":"2026-07-30T18:25:38.000Z","value":116.73},{"time":"2026-07-30T18:30:38.000Z","value":115.14},{"time":"2026-07-30T18:35:27.715Z","value":115.99},{"time":"2026-07-30T18:40:30.703Z","value":116.9},{"time":"2026-07-30T18:45:31.697Z","value":116.77},{"time":"2026-07-30T18:50:32.769Z","value":116.81},{"time":"2026-07-30T18:55:34.705Z","value":116.78},{"time":"2026-07-30T19:00:38.000Z","value":116.75},{"time":"2026-07-30T19:05:38.000Z","value":115.6},{"time":"2026-07-30T19:10:27.383Z","value":117.76},{"time":"2026-07-30T19:15:19.082Z","value":116.05},{"time":"2026-07-30T19:20:20.749Z","value":117.01},{"time":"2026-07-30T19:25:38.000Z","value":116.78},{"time":"2026-07-30T19:30:16.247Z","value":115.79},{"time":"2026-07-30T19:35:38.000Z","value":117.67},{"time":"2026-07-30T19:40:38.000Z","value":117.23},{"time":"2026-07-30T19:45:38.000Z","value":117.68},{"time":"2026-07-30T19:50:38.000Z","value":117.35},{"time":"2026-07-30T19:55:38.000Z","value":116.54},{"time":"2026-07-30T20:00:16.757Z","value":116.79},{"time":"2026-07-30T20:05:38.000Z","value":118.56},{"time":"2026-07-30T20:10:38.000Z","value":117.75},{"time":"2026-07-30T20:15:38.000Z","value":118.15},{"time":"2026-07-30T20:20:38.000Z","value":118.18},{"time":"2026-07-30T20:25:38.000Z","value":118.27},{"time":"2026-07-30T20:30:38.000Z","value":118.14},{"time":"2026-07-30T20:35:38.000Z","value":117.96},{"time":"2026-07-30T20:40:38.000Z","value":118.55},{"time":"2026-07-30T20:45:38.000Z","value":118.63},{"time":"2026-07-30T20:50:38.000Z","value":119.25},{"time":"2026-07-30T20:55:38.000Z","value":117.69},{"time":"2026-07-30T21:00:38.000Z","value":117.76},{"time":"2026-07-30T21:05:38.000Z","value":118.35},{"time":"2026-07-30T21:10:35.979Z","value":118.49}]},{"ticker":"ARMR","name":"Coleman Street Armoury","sector":"Armour","influence":"Armour, shields, helmets & smithing templates","price":104.13,"open":107.72,"previousClose":107.72,"change":-3.59,"changePercent":-3.33,"volume":295460,"high":112.46,"low":103.96,"history":[{"time":"2026-07-30T03:08:36.237Z","value":107.72},{"time":"2026-07-30T03:10:23.000Z","value":106.96},{"time":"2026-07-30T03:15:23.000Z","value":107.24},{"time":"2026-07-30T03:20:20.888Z","value":107.84},{"time":"2026-07-30T03:25:23.000Z","value":108.62},{"time":"2026-07-30T03:30:23.000Z","value":108.49},{"time":"2026-07-30T03:35:23.000Z","value":107.91},{"time":"2026-07-30T03:40:23.000Z","value":107.35},{"time":"2026-07-30T03:45:23.000Z","value":108.81},{"time":"2026-07-30T03:50:23.000Z","value":107.48},{"time":"2026-07-30T03:55:23.000Z","value":108.56},{"time":"2026-07-30T04:00:23.000Z","value":108.87},{"time":"2026-07-30T04:05:23.000Z","value":108.87},{"time":"2026-07-30T04:10:23.000Z","value":109.22},{"time":"2026-07-30T04:15:23.000Z","value":109.03},{"time":"2026-07-30T04:20:23.000Z","value":108.57},{"time":"2026-07-30T04:25:23.000Z","value":107.92},{"time":"2026-07-30T04:30:23.000Z","value":108.59},{"time":"2026-07-30T04:35:23.000Z","value":108.36},{"time":"2026-07-30T04:40:23.000Z","value":109.23},{"time":"2026-07-30T04:45:23.000Z","value":108.5},{"time":"2026-07-30T04:50:23.000Z","value":109.3},{"time":"2026-07-30T04:55:23.000Z","value":108.45},{"time":"2026-07-30T05:00:23.000Z","value":109.15},{"time":"2026-07-30T05:05:23.000Z","value":108.84},{"time":"2026-07-30T05:10:23.000Z","value":109.02},{"time":"2026-07-30T05:15:23.000Z","value":110.07},{"time":"2026-07-30T05:20:23.000Z","value":109.47},{"time":"2026-07-30T05:25:23.000Z","value":110.19},{"time":"2026-07-30T05:30:23.000Z","value":110.27},{"time":"2026-07-30T05:35:23.000Z","value":109.8},{"time":"2026-07-30T05:40:23.000Z","value":109.35},{"time":"2026-07-30T05:45:23.000Z","value":109.42},{"time":"2026-07-30T05:50:23.000Z","value":109.74},{"time":"2026-07-30T05:55:23.000Z","value":109.99},{"time":"2026-07-30T06:00:23.000Z","value":109.19},{"time":"2026-07-30T06:05:23.000Z","value":110.56},{"time":"2026-07-30T06:10:23.000Z","value":110.72},{"time":"2026-07-30T06:15:23.000Z","value":110.78},{"time":"2026-07-30T06:20:23.000Z","value":109.89},{"time":"2026-07-30T06:25:23.000Z","value":109.78},{"time":"2026-07-30T06:30:23.000Z","value":110.6},{"time":"2026-07-30T06:35:23.000Z","value":110.1},{"time":"2026-07-30T06:40:23.000Z","value":110},{"time":"2026-07-30T06:45:23.000Z","value":110.31},{"time":"2026-07-30T06:50:23.000Z","value":110.96},{"time":"2026-07-30T06:55:23.000Z","value":110.32},{"time":"2026-07-30T07:00:23.000Z","value":110.54},{"time":"2026-07-30T07:05:23.000Z","value":110.98},{"time":"2026-07-30T07:10:23.000Z","value":110.62},{"time":"2026-07-30T07:15:23.000Z","value":110.45},{"time":"2026-07-30T07:20:23.000Z","value":110.84},{"time":"2026-07-30T07:25:23.000Z","value":111.41},{"time":"2026-07-30T07:30:23.000Z","value":110.82},{"time":"2026-07-30T07:35:23.000Z","value":111.58},{"time":"2026-07-30T07:40:23.000Z","value":110.5},{"time":"2026-07-30T07:45:23.000Z","value":110.54},{"time":"2026-07-30T07:50:23.000Z","value":111.13},{"time":"2026-07-30T07:55:23.000Z","value":110.43},{"time":"2026-07-30T08:00:23.000Z","value":110.98},{"time":"2026-07-30T08:05:23.000Z","value":110.86},{"time":"2026-07-30T08:10:23.000Z","value":111.45},{"time":"2026-07-30T08:15:23.000Z","value":110.65},{"time":"2026-07-30T08:20:23.000Z","value":111.15},{"time":"2026-07-30T08:25:23.000Z","value":111.44},{"time":"2026-07-30T08:30:23.000Z","value":112},{"time":"2026-07-30T08:35:23.000Z","value":111.83},{"time":"2026-07-30T08:40:23.000Z","value":111.17},{"time":"2026-07-30T08:45:23.000Z","value":111.55},{"time":"2026-07-30T08:50:23.000Z","value":111.37},{"time":"2026-07-30T08:55:23.000Z","value":112.01},{"time":"2026-07-30T09:00:23.000Z","value":112.06},{"time":"2026-07-30T09:05:23.000Z","value":111.7},{"time":"2026-07-30T09:10:23.000Z","value":111.15},{"time":"2026-07-30T09:15:23.000Z","value":112.38},{"time":"2026-07-30T09:20:23.000Z","value":112.08},{"time":"2026-07-30T09:25:23.000Z","value":111.93},{"time":"2026-07-30T09:30:23.000Z","value":112.39},{"time":"2026-07-30T09:35:23.000Z","value":110.98},{"time":"2026-07-30T09:40:23.000Z","value":111.92},{"time":"2026-07-30T09:45:23.000Z","value":111.82},{"time":"2026-07-30T09:50:23.000Z","value":111.53},{"time":"2026-07-30T09:55:23.000Z","value":111},{"time":"2026-07-30T10:00:23.000Z","value":111.18},{"time":"2026-07-30T10:05:23.000Z","value":112.46},{"time":"2026-07-30T10:10:23.000Z","value":111.6},{"time":"2026-07-30T10:15:23.000Z","value":111.7},{"time":"2026-07-30T10:20:23.000Z","value":111.34},{"time":"2026-07-30T10:25:23.000Z","value":111.26},{"time":"2026-07-30T10:30:23.000Z","value":111.34},{"time":"2026-07-30T10:35:23.000Z","value":111.68},{"time":"2026-07-30T10:40:23.000Z","value":111.09},{"time":"2026-07-30T10:45:23.000Z","value":111.67},{"time":"2026-07-30T10:50:23.000Z","value":111.23},{"time":"2026-07-30T10:55:23.000Z","value":112.19},{"time":"2026-07-30T11:00:23.000Z","value":112.39},{"time":"2026-07-30T11:05:23.000Z","value":112.02},{"time":"2026-07-30T11:10:23.000Z","value":112.21},{"time":"2026-07-30T11:15:23.000Z","value":111.58},{"time":"2026-07-30T11:20:23.000Z","value":111.55},{"time":"2026-07-30T11:25:23.000Z","value":112.32},{"time":"2026-07-30T11:30:23.000Z","value":111.15},{"time":"2026-07-30T11:35:23.000Z","value":111.54},{"time":"2026-07-30T11:40:23.000Z","value":110.89},{"time":"2026-07-30T11:45:23.000Z","value":112.17},{"time":"2026-07-30T11:50:23.000Z","value":111.99},{"time":"2026-07-30T11:55:23.000Z","value":111.48},{"time":"2026-07-30T12:00:23.000Z","value":111.46},{"time":"2026-07-30T12:05:23.000Z","value":111.18},{"time":"2026-07-30T12:10:23.000Z","value":111.51},{"time":"2026-07-30T12:15:23.000Z","value":111.49},{"time":"2026-07-30T12:20:23.000Z","value":111.69},{"time":"2026-07-30T12:25:23.000Z","value":111.79},{"time":"2026-07-30T12:30:23.000Z","value":110.62},{"time":"2026-07-30T12:35:23.000Z","value":111.18},{"time":"2026-07-30T12:40:23.000Z","value":110.58},{"time":"2026-07-30T12:45:23.000Z","value":111.06},{"time":"2026-07-30T12:50:23.000Z","value":111.11},{"time":"2026-07-30T12:55:23.000Z","value":111.21},{"time":"2026-07-30T13:00:23.000Z","value":111.22},{"time":"2026-07-30T13:05:23.000Z","value":111.35},{"time":"2026-07-30T13:10:23.000Z","value":111.26},{"time":"2026-07-30T13:15:23.000Z","value":111.07},{"time":"2026-07-30T13:20:23.000Z","value":110.08},{"time":"2026-07-30T13:25:23.000Z","value":111.37},{"time":"2026-07-30T13:30:23.000Z","value":109.93},{"time":"2026-07-30T13:35:23.000Z","value":109.9},{"time":"2026-07-30T13:40:23.000Z","value":110.04},{"time":"2026-07-30T13:45:23.000Z","value":109.86},{"time":"2026-07-30T13:50:23.000Z","value":110.5},{"time":"2026-07-30T13:55:23.000Z","value":110},{"time":"2026-07-30T14:00:23.000Z","value":110.99},{"time":"2026-07-30T14:05:23.000Z","value":110.9},{"time":"2026-07-30T14:10:23.000Z","value":109.81},{"time":"2026-07-30T14:15:00.726Z","value":110.69},{"time":"2026-07-30T14:20:18.228Z","value":110.29},{"time":"2026-07-30T14:25:20.798Z","value":110.38},{"time":"2026-07-30T14:30:38.000Z","value":109.21},{"time":"2026-07-30T14:35:38.000Z","value":110.21},{"time":"2026-07-30T14:40:17.375Z","value":109.32},{"time":"2026-07-30T14:45:38.000Z","value":110.03},{"time":"2026-07-30T14:50:26.269Z","value":110.02},{"time":"2026-07-30T14:55:03.590Z","value":109.02},{"time":"2026-07-30T15:00:38.000Z","value":109.95},{"time":"2026-07-30T15:05:38.000Z","value":109.93},{"time":"2026-07-30T15:10:38.000Z","value":109.11},{"time":"2026-07-30T15:15:38.000Z","value":109.44},{"time":"2026-07-30T15:20:38.000Z","value":109.17},{"time":"2026-07-30T15:25:38.000Z","value":108.43},{"time":"2026-07-30T15:30:38.000Z","value":109.4},{"time":"2026-07-30T15:35:38.000Z","value":108.36},{"time":"2026-07-30T15:40:38.000Z","value":109.04},{"time":"2026-07-30T15:45:38.000Z","value":108.63},{"time":"2026-07-30T15:50:38.000Z","value":109.19},{"time":"2026-07-30T15:55:38.000Z","value":108.21},{"time":"2026-07-30T16:00:38.000Z","value":107.98},{"time":"2026-07-30T16:05:38.000Z","value":108.64},{"time":"2026-07-30T16:10:38.000Z","value":107.88},{"time":"2026-07-30T16:15:38.196Z","value":109.11},{"time":"2026-07-30T16:20:38.000Z","value":108.12},{"time":"2026-07-30T16:25:38.000Z","value":108.95},{"time":"2026-07-30T16:30:02.280Z","value":108.38},{"time":"2026-07-30T16:35:38.000Z","value":107.75},{"time":"2026-07-30T16:40:25.285Z","value":108.37},{"time":"2026-07-30T16:45:38.000Z","value":107.36},{"time":"2026-07-30T16:50:29.404Z","value":107.29},{"time":"2026-07-30T16:55:38.000Z","value":107.74},{"time":"2026-07-30T17:00:38.000Z","value":108.38},{"time":"2026-07-30T17:05:38.000Z","value":107.54},{"time":"2026-07-30T17:10:38.000Z","value":106.92},{"time":"2026-07-30T17:15:38.000Z","value":107.71},{"time":"2026-07-30T17:20:38.000Z","value":107.92},{"time":"2026-07-30T17:25:38.842Z","value":107.45},{"time":"2026-07-30T17:30:38.000Z","value":107.73},{"time":"2026-07-30T17:35:38.000Z","value":106.59},{"time":"2026-07-30T17:40:15.059Z","value":106.94},{"time":"2026-07-30T17:45:16.617Z","value":107.03},{"time":"2026-07-30T17:50:18.955Z","value":107.44},{"time":"2026-07-30T17:55:38.000Z","value":107.38},{"time":"2026-07-30T18:00:38.000Z","value":107.23},{"time":"2026-07-30T18:05:38.000Z","value":106.21},{"time":"2026-07-30T18:10:38.000Z","value":107.31},{"time":"2026-07-30T18:15:38.000Z","value":106.97},{"time":"2026-07-30T18:20:03.808Z","value":107.18},{"time":"2026-07-30T18:25:38.000Z","value":106.52},{"time":"2026-07-30T18:30:38.000Z","value":107.04},{"time":"2026-07-30T18:35:27.715Z","value":106.25},{"time":"2026-07-30T18:40:30.703Z","value":105.56},{"time":"2026-07-30T18:45:31.697Z","value":105.31},{"time":"2026-07-30T18:50:32.769Z","value":106.65},{"time":"2026-07-30T18:55:34.705Z","value":106.07},{"time":"2026-07-30T19:00:38.000Z","value":106.51},{"time":"2026-07-30T19:05:38.000Z","value":106.51},{"time":"2026-07-30T19:10:27.383Z","value":105.91},{"time":"2026-07-30T19:15:19.082Z","value":105.1},{"time":"2026-07-30T19:20:20.749Z","value":106.36},{"time":"2026-07-30T19:25:38.000Z","value":105.82},{"time":"2026-07-30T19:30:16.247Z","value":105.36},{"time":"2026-07-30T19:35:38.000Z","value":105.15},{"time":"2026-07-30T19:40:38.000Z","value":105.61},{"time":"2026-07-30T19:45:38.000Z","value":105.43},{"time":"2026-07-30T19:50:38.000Z","value":106.01},{"time":"2026-07-30T19:55:38.000Z","value":104.66},{"time":"2026-07-30T20:00:16.757Z","value":105.03},{"time":"2026-07-30T20:05:38.000Z","value":104.79},{"time":"2026-07-30T20:10:38.000Z","value":105.63},{"time":"2026-07-30T20:15:38.000Z","value":105.15},{"time":"2026-07-30T20:20:38.000Z","value":105.29},{"time":"2026-07-30T20:25:38.000Z","value":105.51},{"time":"2026-07-30T20:30:38.000Z","value":104.23},{"time":"2026-07-30T20:35:38.000Z","value":104.79},{"time":"2026-07-30T20:40:38.000Z","value":104.76},{"time":"2026-07-30T20:45:38.000Z","value":105.48},{"time":"2026-07-30T20:50:38.000Z","value":104.43},{"time":"2026-07-30T20:55:38.000Z","value":104.94},{"time":"2026-07-30T21:00:38.000Z","value":103.96},{"time":"2026-07-30T21:05:38.000Z","value":104.31},{"time":"2026-07-30T21:10:35.979Z","value":104.13}]},{"ticker":"BAKR","name":"Bread Street Bakehouse","sector":"Food","influence":"Bread, cakes, cookies, pies & baked food","price":42.76,"open":42.58,"previousClose":42.58,"change":0.18,"changePercent":0.42,"volume":284788,"high":42.79,"low":41.48,"history":[{"time":"2026-07-30T03:08:36.237Z","value":42.58},{"time":"2026-07-30T03:10:23.000Z","value":42.68},{"time":"2026-07-30T03:15:23.000Z","value":42.47},{"time":"2026-07-30T03:20:20.888Z","value":42.69},{"time":"2026-07-30T03:25:23.000Z","value":42.43},{"time":"2026-07-30T03:30:23.000Z","value":42.52},{"time":"2026-07-30T03:35:23.000Z","value":42.67},{"time":"2026-07-30T03:40:23.000Z","value":42.63},{"time":"2026-07-30T03:45:23.000Z","value":42.41},{"time":"2026-07-30T03:50:23.000Z","value":42.37},{"time":"2026-07-30T03:55:23.000Z","value":42.39},{"time":"2026-07-30T04:00:23.000Z","value":42.54},{"time":"2026-07-30T04:05:23.000Z","value":42.41},{"time":"2026-07-30T04:10:23.000Z","value":42.34},{"time":"2026-07-30T04:15:23.000Z","value":42.42},{"time":"2026-07-30T04:20:23.000Z","value":42.3},{"time":"2026-07-30T04:25:23.000Z","value":42.46},{"time":"2026-07-30T04:30:23.000Z","value":42.44},{"time":"2026-07-30T04:35:23.000Z","value":42.47},{"time":"2026-07-30T04:40:23.000Z","value":42.35},{"time":"2026-07-30T04:45:23.000Z","value":42.5},{"time":"2026-07-30T04:50:23.000Z","value":42.39},{"time":"2026-07-30T04:55:23.000Z","value":42.45},{"time":"2026-07-30T05:00:23.000Z","value":42.23},{"time":"2026-07-30T05:05:23.000Z","value":42.3},{"time":"2026-07-30T05:10:23.000Z","value":42.21},{"time":"2026-07-30T05:15:23.000Z","value":42.32},{"time":"2026-07-30T05:20:23.000Z","value":42.19},{"time":"2026-07-30T05:25:23.000Z","value":42.17},{"time":"2026-07-30T05:30:23.000Z","value":42.37},{"time":"2026-07-30T05:35:23.000Z","value":42.11},{"time":"2026-07-30T05:40:23.000Z","value":42.3},{"time":"2026-07-30T05:45:23.000Z","value":42.26},{"time":"2026-07-30T05:50:23.000Z","value":42.27},{"time":"2026-07-30T05:55:23.000Z","value":42.11},{"time":"2026-07-30T06:00:23.000Z","value":42.05},{"time":"2026-07-30T06:05:23.000Z","value":42.17},{"time":"2026-07-30T06:10:23.000Z","value":42.11},{"time":"2026-07-30T06:15:23.000Z","value":42.16},{"time":"2026-07-30T06:20:23.000Z","value":42.25},{"time":"2026-07-30T06:25:23.000Z","value":42.12},{"time":"2026-07-30T06:30:23.000Z","value":42.09},{"time":"2026-07-30T06:35:23.000Z","value":42.08},{"time":"2026-07-30T06:40:23.000Z","value":42},{"time":"2026-07-30T06:45:23.000Z","value":42.08},{"time":"2026-07-30T06:50:23.000Z","value":42.02},{"time":"2026-07-30T06:55:23.000Z","value":42.08},{"time":"2026-07-30T07:00:23.000Z","value":42.08},{"time":"2026-07-30T07:05:23.000Z","value":42.05},{"time":"2026-07-30T07:10:23.000Z","value":42.04},{"time":"2026-07-30T07:15:23.000Z","value":41.97},{"time":"2026-07-30T07:20:23.000Z","value":41.89},{"time":"2026-07-30T07:25:23.000Z","value":41.82},{"time":"2026-07-30T07:30:23.000Z","value":41.8},{"time":"2026-07-30T07:35:23.000Z","value":41.88},{"time":"2026-07-30T07:40:23.000Z","value":41.78},{"time":"2026-07-30T07:45:23.000Z","value":41.79},{"time":"2026-07-30T07:50:23.000Z","value":42.04},{"time":"2026-07-30T07:55:23.000Z","value":41.83},{"time":"2026-07-30T08:00:23.000Z","value":41.88},{"time":"2026-07-30T08:05:23.000Z","value":41.85},{"time":"2026-07-30T08:10:23.000Z","value":41.78},{"time":"2026-07-30T08:15:23.000Z","value":41.87},{"time":"2026-07-30T08:20:23.000Z","value":41.95},{"time":"2026-07-30T08:25:23.000Z","value":41.86},{"time":"2026-07-30T08:30:23.000Z","value":41.77},{"time":"2026-07-30T08:35:23.000Z","value":41.74},{"time":"2026-07-30T08:40:23.000Z","value":41.71},{"time":"2026-07-30T08:45:23.000Z","value":41.9},{"time":"2026-07-30T08:50:23.000Z","value":41.81},{"time":"2026-07-30T08:55:23.000Z","value":41.69},{"time":"2026-07-30T09:00:23.000Z","value":41.81},{"time":"2026-07-30T09:05:23.000Z","value":41.75},{"time":"2026-07-30T09:10:23.000Z","value":41.78},{"time":"2026-07-30T09:15:23.000Z","value":41.74},{"time":"2026-07-30T09:20:23.000Z","value":41.6},{"time":"2026-07-30T09:25:23.000Z","value":41.75},{"time":"2026-07-30T09:30:23.000Z","value":41.64},{"time":"2026-07-30T09:35:23.000Z","value":41.7},{"time":"2026-07-30T09:40:23.000Z","value":41.81},{"time":"2026-07-30T09:45:23.000Z","value":41.62},{"time":"2026-07-30T09:50:23.000Z","value":41.67},{"time":"2026-07-30T09:55:23.000Z","value":41.76},{"time":"2026-07-30T10:00:23.000Z","value":41.77},{"time":"2026-07-30T10:05:23.000Z","value":41.68},{"time":"2026-07-30T10:10:23.000Z","value":41.73},{"time":"2026-07-30T10:15:23.000Z","value":41.57},{"time":"2026-07-30T10:20:23.000Z","value":41.54},{"time":"2026-07-30T10:25:23.000Z","value":41.76},{"time":"2026-07-30T10:30:23.000Z","value":41.58},{"time":"2026-07-30T10:35:23.000Z","value":41.75},{"time":"2026-07-30T10:40:23.000Z","value":41.56},{"time":"2026-07-30T10:45:23.000Z","value":41.5},{"time":"2026-07-30T10:50:23.000Z","value":41.54},{"time":"2026-07-30T10:55:23.000Z","value":41.52},{"time":"2026-07-30T11:00:23.000Z","value":41.53},{"time":"2026-07-30T11:05:23.000Z","value":41.61},{"time":"2026-07-30T11:10:23.000Z","value":41.54},{"time":"2026-07-30T11:15:23.000Z","value":41.55},{"time":"2026-07-30T11:20:23.000Z","value":41.49},{"time":"2026-07-30T11:25:23.000Z","value":41.48},{"time":"2026-07-30T11:30:23.000Z","value":41.52},{"time":"2026-07-30T11:35:23.000Z","value":41.48},{"time":"2026-07-30T11:40:23.000Z","value":41.51},{"time":"2026-07-30T11:45:23.000Z","value":41.51},{"time":"2026-07-30T11:50:23.000Z","value":41.54},{"time":"2026-07-30T11:55:23.000Z","value":41.71},{"time":"2026-07-30T12:00:23.000Z","value":41.59},{"time":"2026-07-30T12:05:23.000Z","value":41.56},{"time":"2026-07-30T12:10:23.000Z","value":41.65},{"time":"2026-07-30T12:15:23.000Z","value":41.62},{"time":"2026-07-30T12:20:23.000Z","value":41.58},{"time":"2026-07-30T12:25:23.000Z","value":41.66},{"time":"2026-07-30T12:30:23.000Z","value":41.68},{"time":"2026-07-30T12:35:23.000Z","value":41.66},{"time":"2026-07-30T12:40:23.000Z","value":41.66},{"time":"2026-07-30T12:45:23.000Z","value":41.69},{"time":"2026-07-30T12:50:23.000Z","value":41.65},{"time":"2026-07-30T12:55:23.000Z","value":41.71},{"time":"2026-07-30T13:00:23.000Z","value":41.6},{"time":"2026-07-30T13:05:23.000Z","value":41.52},{"time":"2026-07-30T13:10:23.000Z","value":41.65},{"time":"2026-07-30T13:15:23.000Z","value":41.61},{"time":"2026-07-30T13:20:23.000Z","value":41.79},{"time":"2026-07-30T13:25:23.000Z","value":41.69},{"time":"2026-07-30T13:30:23.000Z","value":41.79},{"time":"2026-07-30T13:35:23.000Z","value":41.58},{"time":"2026-07-30T13:40:23.000Z","value":41.73},{"time":"2026-07-30T13:45:23.000Z","value":41.68},{"time":"2026-07-30T13:50:23.000Z","value":41.84},{"time":"2026-07-30T13:55:23.000Z","value":41.82},{"time":"2026-07-30T14:00:23.000Z","value":41.69},{"time":"2026-07-30T14:05:23.000Z","value":41.61},{"time":"2026-07-30T14:10:23.000Z","value":41.77},{"time":"2026-07-30T14:15:00.726Z","value":41.85},{"time":"2026-07-30T14:20:18.228Z","value":41.85},{"time":"2026-07-30T14:25:20.798Z","value":41.7},{"time":"2026-07-30T14:30:38.000Z","value":41.88},{"time":"2026-07-30T14:35:38.000Z","value":41.86},{"time":"2026-07-30T14:40:17.375Z","value":41.89},{"time":"2026-07-30T14:45:38.000Z","value":41.79},{"time":"2026-07-30T14:50:26.269Z","value":41.71},{"time":"2026-07-30T14:55:03.590Z","value":41.83},{"time":"2026-07-30T15:00:38.000Z","value":41.9},{"time":"2026-07-30T15:05:38.000Z","value":41.83},{"time":"2026-07-30T15:10:38.000Z","value":41.81},{"time":"2026-07-30T15:15:38.000Z","value":41.87},{"time":"2026-07-30T15:20:38.000Z","value":41.76},{"time":"2026-07-30T15:25:38.000Z","value":42},{"time":"2026-07-30T15:30:38.000Z","value":41.95},{"time":"2026-07-30T15:35:38.000Z","value":42},{"time":"2026-07-30T15:40:38.000Z","value":42.01},{"time":"2026-07-30T15:45:38.000Z","value":41.95},{"time":"2026-07-30T15:50:38.000Z","value":41.87},{"time":"2026-07-30T15:55:38.000Z","value":41.84},{"time":"2026-07-30T16:00:38.000Z","value":42},{"time":"2026-07-30T16:05:38.000Z","value":42.08},{"time":"2026-07-30T16:10:38.000Z","value":41.92},{"time":"2026-07-30T16:15:38.196Z","value":42.1},{"time":"2026-07-30T16:20:38.000Z","value":42.09},{"time":"2026-07-30T16:25:38.000Z","value":42.04},{"time":"2026-07-30T16:30:02.280Z","value":42.18},{"time":"2026-07-30T16:35:38.000Z","value":41.94},{"time":"2026-07-30T16:40:25.285Z","value":42.02},{"time":"2026-07-30T16:45:38.000Z","value":42.08},{"time":"2026-07-30T16:50:29.404Z","value":42.2},{"time":"2026-07-30T16:55:38.000Z","value":42.16},{"time":"2026-07-30T17:00:38.000Z","value":42.05},{"time":"2026-07-30T17:05:38.000Z","value":42.15},{"time":"2026-07-30T17:10:38.000Z","value":42.18},{"time":"2026-07-30T17:15:38.000Z","value":42.06},{"time":"2026-07-30T17:20:38.000Z","value":42.3},{"time":"2026-07-30T17:25:38.842Z","value":42.11},{"time":"2026-07-30T17:30:38.000Z","value":42.24},{"time":"2026-07-30T17:35:38.000Z","value":42.33},{"time":"2026-07-30T17:40:15.059Z","value":42.09},{"time":"2026-07-30T17:45:16.617Z","value":42.14},{"time":"2026-07-30T17:50:18.955Z","value":42.28},{"time":"2026-07-30T17:55:38.000Z","value":42.39},{"time":"2026-07-30T18:00:38.000Z","value":42.41},{"time":"2026-07-30T18:05:38.000Z","value":42.25},{"time":"2026-07-30T18:10:38.000Z","value":42.4},{"time":"2026-07-30T18:15:38.000Z","value":42.22},{"time":"2026-07-30T18:20:03.808Z","value":42.36},{"time":"2026-07-30T18:25:38.000Z","value":42.35},{"time":"2026-07-30T18:30:38.000Z","value":42.24},{"time":"2026-07-30T18:35:27.715Z","value":42.34},{"time":"2026-07-30T18:40:30.703Z","value":42.43},{"time":"2026-07-30T18:45:31.697Z","value":42.55},{"time":"2026-07-30T18:50:32.769Z","value":42.38},{"time":"2026-07-30T18:55:34.705Z","value":42.43},{"time":"2026-07-30T19:00:38.000Z","value":42.31},{"time":"2026-07-30T19:05:38.000Z","value":42.36},{"time":"2026-07-30T19:10:27.383Z","value":42.37},{"time":"2026-07-30T19:15:19.082Z","value":42.52},{"time":"2026-07-30T19:20:20.749Z","value":42.43},{"time":"2026-07-30T19:25:38.000Z","value":42.41},{"time":"2026-07-30T19:30:16.247Z","value":42.6},{"time":"2026-07-30T19:35:38.000Z","value":42.39},{"time":"2026-07-30T19:40:38.000Z","value":42.51},{"time":"2026-07-30T19:45:38.000Z","value":42.63},{"time":"2026-07-30T19:50:38.000Z","value":42.53},{"time":"2026-07-30T19:55:38.000Z","value":42.51},{"time":"2026-07-30T20:00:16.757Z","value":42.61},{"time":"2026-07-30T20:05:38.000Z","value":42.47},{"time":"2026-07-30T20:10:38.000Z","value":42.66},{"time":"2026-07-30T20:15:38.000Z","value":42.55},{"time":"2026-07-30T20:20:38.000Z","value":42.57},{"time":"2026-07-30T20:25:38.000Z","value":42.76},{"time":"2026-07-30T20:30:38.000Z","value":42.53},{"time":"2026-07-30T20:35:38.000Z","value":42.6},{"time":"2026-07-30T20:40:38.000Z","value":42.79},{"time":"2026-07-30T20:45:38.000Z","value":42.57},{"time":"2026-07-30T20:50:38.000Z","value":42.63},{"time":"2026-07-30T20:55:38.000Z","value":42.76},{"time":"2026-07-30T21:00:38.000Z","value":42.56},{"time":"2026-07-30T21:05:38.000Z","value":42.68},{"time":"2026-07-30T21:10:35.979Z","value":42.76}]},{"ticker":"BOWY","name":"Wood Street Bowyers","sector":"Arms","influence":"Bows, crossbows & bow materials","price":84.81,"open":83.46,"previousClose":83.46,"change":1.35,"changePercent":1.62,"volume":86126,"high":85.24,"low":80.1,"history":[{"time":"2026-07-30T03:08:36.237Z","value":83.46},{"time":"2026-07-30T03:10:23.000Z","value":83.2},{"time":"2026-07-30T03:15:23.000Z","value":83.4},{"time":"2026-07-30T03:20:20.888Z","value":83.1},{"time":"2026-07-30T03:25:23.000Z","value":82.57},{"time":"2026-07-30T03:30:23.000Z","value":83.05},{"time":"2026-07-30T03:35:23.000Z","value":83.17},{"time":"2026-07-30T03:40:23.000Z","value":82.46},{"time":"2026-07-30T03:45:23.000Z","value":82.82},{"time":"2026-07-30T03:50:23.000Z","value":82.3},{"time":"2026-07-30T03:55:23.000Z","value":82.85},{"time":"2026-07-30T04:00:23.000Z","value":82.17},{"time":"2026-07-30T04:05:23.000Z","value":82.47},{"time":"2026-07-30T04:10:23.000Z","value":82.26},{"time":"2026-07-30T04:15:23.000Z","value":82.28},{"time":"2026-07-30T04:20:23.000Z","value":81.9},{"time":"2026-07-30T04:25:23.000Z","value":82.6},{"time":"2026-07-30T04:30:23.000Z","value":82.13},{"time":"2026-07-30T04:35:23.000Z","value":82.19},{"time":"2026-07-30T04:40:23.000Z","value":82.06},{"time":"2026-07-30T04:45:23.000Z","value":82.48},{"time":"2026-07-30T04:50:23.000Z","value":82.37},{"time":"2026-07-30T04:55:23.000Z","value":82.44},{"time":"2026-07-30T05:00:23.000Z","value":82.3},{"time":"2026-07-30T05:05:23.000Z","value":81.68},{"time":"2026-07-30T05:10:23.000Z","value":81.5},{"time":"2026-07-30T05:15:23.000Z","value":81.77},{"time":"2026-07-30T05:20:23.000Z","value":81.46},{"time":"2026-07-30T05:25:23.000Z","value":81.27},{"time":"2026-07-30T05:30:23.000Z","value":81.51},{"time":"2026-07-30T05:35:23.000Z","value":81.77},{"time":"2026-07-30T05:40:23.000Z","value":81.96},{"time":"2026-07-30T05:45:23.000Z","value":81.66},{"time":"2026-07-30T05:50:23.000Z","value":81.87},{"time":"2026-07-30T05:55:23.000Z","value":81.2},{"time":"2026-07-30T06:00:23.000Z","value":81.22},{"time":"2026-07-30T06:05:23.000Z","value":81.38},{"time":"2026-07-30T06:10:23.000Z","value":81.7},{"time":"2026-07-30T06:15:23.000Z","value":81.07},{"time":"2026-07-30T06:20:23.000Z","value":81.46},{"time":"2026-07-30T06:25:23.000Z","value":80.92},{"time":"2026-07-30T06:30:23.000Z","value":81.47},{"time":"2026-07-30T06:35:23.000Z","value":80.86},{"time":"2026-07-30T06:40:23.000Z","value":81.42},{"time":"2026-07-30T06:45:23.000Z","value":81.47},{"time":"2026-07-30T06:50:23.000Z","value":80.61},{"time":"2026-07-30T06:55:23.000Z","value":81.5},{"time":"2026-07-30T07:00:23.000Z","value":80.61},{"time":"2026-07-30T07:05:23.000Z","value":80.47},{"time":"2026-07-30T07:10:23.000Z","value":81},{"time":"2026-07-30T07:15:23.000Z","value":80.7},{"time":"2026-07-30T07:20:23.000Z","value":81.18},{"time":"2026-07-30T07:25:23.000Z","value":81.35},{"time":"2026-07-30T07:30:23.000Z","value":80.42},{"time":"2026-07-30T07:35:23.000Z","value":80.65},{"time":"2026-07-30T07:40:23.000Z","value":81.26},{"time":"2026-07-30T07:45:23.000Z","value":81.13},{"time":"2026-07-30T07:50:23.000Z","value":80.26},{"time":"2026-07-30T07:55:23.000Z","value":80.33},{"time":"2026-07-30T08:00:23.000Z","value":81.09},{"time":"2026-07-30T08:05:23.000Z","value":81.13},{"time":"2026-07-30T08:10:23.000Z","value":80.81},{"time":"2026-07-30T08:15:23.000Z","value":80.68},{"time":"2026-07-30T08:20:23.000Z","value":80.11},{"time":"2026-07-30T08:25:23.000Z","value":80.52},{"time":"2026-07-30T08:30:23.000Z","value":80.56},{"time":"2026-07-30T08:35:23.000Z","value":80.38},{"time":"2026-07-30T08:40:23.000Z","value":81.05},{"time":"2026-07-30T08:45:23.000Z","value":80.82},{"time":"2026-07-30T08:50:23.000Z","value":80.61},{"time":"2026-07-30T08:55:23.000Z","value":80.16},{"time":"2026-07-30T09:00:23.000Z","value":80.37},{"time":"2026-07-30T09:05:23.000Z","value":80.7},{"time":"2026-07-30T09:10:23.000Z","value":80.99},{"time":"2026-07-30T09:15:23.000Z","value":80.94},{"time":"2026-07-30T09:20:23.000Z","value":80.74},{"time":"2026-07-30T09:25:23.000Z","value":80.96},{"time":"2026-07-30T09:30:23.000Z","value":80.34},{"time":"2026-07-30T09:35:23.000Z","value":80.33},{"time":"2026-07-30T09:40:23.000Z","value":81.02},{"time":"2026-07-30T09:45:23.000Z","value":80.85},{"time":"2026-07-30T09:50:23.000Z","value":80.5},{"time":"2026-07-30T09:55:23.000Z","value":80.13},{"time":"2026-07-30T10:00:23.000Z","value":80.97},{"time":"2026-07-30T10:05:23.000Z","value":80.87},{"time":"2026-07-30T10:10:23.000Z","value":80.17},{"time":"2026-07-30T10:15:23.000Z","value":80.69},{"time":"2026-07-30T10:20:23.000Z","value":80.42},{"time":"2026-07-30T10:25:23.000Z","value":80.19},{"time":"2026-07-30T10:30:23.000Z","value":80.1},{"time":"2026-07-30T10:35:23.000Z","value":80.99},{"time":"2026-07-30T10:40:23.000Z","value":80.26},{"time":"2026-07-30T10:45:23.000Z","value":81.15},{"time":"2026-07-30T10:50:23.000Z","value":80.21},{"time":"2026-07-30T10:55:23.000Z","value":80.75},{"time":"2026-07-30T11:00:23.000Z","value":80.95},{"time":"2026-07-30T11:05:23.000Z","value":80.72},{"time":"2026-07-30T11:10:23.000Z","value":80.64},{"time":"2026-07-30T11:15:23.000Z","value":80.82},{"time":"2026-07-30T11:20:23.000Z","value":81.25},{"time":"2026-07-30T11:25:23.000Z","value":80.29},{"time":"2026-07-30T11:30:23.000Z","value":81.21},{"time":"2026-07-30T11:35:23.000Z","value":81.19},{"time":"2026-07-30T11:40:23.000Z","value":81.17},{"time":"2026-07-30T11:45:23.000Z","value":80.36},{"time":"2026-07-30T11:50:23.000Z","value":81.19},{"time":"2026-07-30T11:55:23.000Z","value":80.6},{"time":"2026-07-30T12:00:23.000Z","value":81.46},{"time":"2026-07-30T12:05:23.000Z","value":80.49},{"time":"2026-07-30T12:10:23.000Z","value":81.13},{"time":"2026-07-30T12:15:23.000Z","value":80.62},{"time":"2026-07-30T12:20:23.000Z","value":81.08},{"time":"2026-07-30T12:25:23.000Z","value":81.11},{"time":"2026-07-30T12:30:23.000Z","value":81.65},{"time":"2026-07-30T12:35:23.000Z","value":80.82},{"time":"2026-07-30T12:40:23.000Z","value":81.31},{"time":"2026-07-30T12:45:23.000Z","value":80.76},{"time":"2026-07-30T12:50:23.000Z","value":80.93},{"time":"2026-07-30T12:55:23.000Z","value":81.03},{"time":"2026-07-30T13:00:23.000Z","value":80.95},{"time":"2026-07-30T13:05:23.000Z","value":81.62},{"time":"2026-07-30T13:10:23.000Z","value":81.14},{"time":"2026-07-30T13:15:23.000Z","value":81.76},{"time":"2026-07-30T13:20:23.000Z","value":81.44},{"time":"2026-07-30T13:25:23.000Z","value":81.56},{"time":"2026-07-30T13:30:23.000Z","value":82.14},{"time":"2026-07-30T13:35:23.000Z","value":81.43},{"time":"2026-07-30T13:40:23.000Z","value":81.71},{"time":"2026-07-30T13:45:23.000Z","value":81.78},{"time":"2026-07-30T13:50:23.000Z","value":82.14},{"time":"2026-07-30T13:55:23.000Z","value":81.54},{"time":"2026-07-30T14:00:23.000Z","value":82.06},{"time":"2026-07-30T14:05:23.000Z","value":82.12},{"time":"2026-07-30T14:10:23.000Z","value":82.31},{"time":"2026-07-30T14:15:00.726Z","value":81.72},{"time":"2026-07-30T14:20:18.228Z","value":82.37},{"time":"2026-07-30T14:25:20.798Z","value":82.49},{"time":"2026-07-30T14:30:38.000Z","value":82.51},{"time":"2026-07-30T14:35:38.000Z","value":81.81},{"time":"2026-07-30T14:40:17.375Z","value":82.53},{"time":"2026-07-30T14:45:38.000Z","value":81.89},{"time":"2026-07-30T14:50:26.269Z","value":82.51},{"time":"2026-07-30T14:55:03.590Z","value":82.23},{"time":"2026-07-30T15:00:38.000Z","value":82.89},{"time":"2026-07-30T15:05:38.000Z","value":82.83},{"time":"2026-07-30T15:10:38.000Z","value":82.18},{"time":"2026-07-30T15:15:38.000Z","value":82.27},{"time":"2026-07-30T15:20:38.000Z","value":82.3},{"time":"2026-07-30T15:25:38.000Z","value":82.5},{"time":"2026-07-30T15:30:38.000Z","value":83.19},{"time":"2026-07-30T15:35:38.000Z","value":82.33},{"time":"2026-07-30T15:40:38.000Z","value":82.51},{"time":"2026-07-30T15:45:38.000Z","value":83.2},{"time":"2026-07-30T15:50:38.000Z","value":83.05},{"time":"2026-07-30T15:55:38.000Z","value":83.47},{"time":"2026-07-30T16:00:38.000Z","value":82.98},{"time":"2026-07-30T16:05:38.000Z","value":82.83},{"time":"2026-07-30T16:10:38.000Z","value":83.07},{"time":"2026-07-30T16:15:38.196Z","value":83.67},{"time":"2026-07-30T16:20:38.000Z","value":82.99},{"time":"2026-07-30T16:25:38.000Z","value":83.07},{"time":"2026-07-30T16:30:02.280Z","value":83.48},{"time":"2026-07-30T16:35:38.000Z","value":83.54},{"time":"2026-07-30T16:40:25.285Z","value":83.54},{"time":"2026-07-30T16:45:38.000Z","value":83.34},{"time":"2026-07-30T16:50:29.404Z","value":83.36},{"time":"2026-07-30T16:55:38.000Z","value":83.69},{"time":"2026-07-30T17:00:38.000Z","value":83.39},{"time":"2026-07-30T17:05:38.000Z","value":84.06},{"time":"2026-07-30T17:10:38.000Z","value":83.8},{"time":"2026-07-30T17:15:38.000Z","value":83.68},{"time":"2026-07-30T17:20:38.000Z","value":83.98},{"time":"2026-07-30T17:25:38.842Z","value":84.19},{"time":"2026-07-30T17:30:38.000Z","value":84.06},{"time":"2026-07-30T17:35:38.000Z","value":84.16},{"time":"2026-07-30T17:40:15.059Z","value":83.79},{"time":"2026-07-30T17:45:16.617Z","value":84.29},{"time":"2026-07-30T17:50:18.955Z","value":84.04},{"time":"2026-07-30T17:55:38.000Z","value":84.51},{"time":"2026-07-30T18:00:38.000Z","value":84.02},{"time":"2026-07-30T18:05:38.000Z","value":83.98},{"time":"2026-07-30T18:10:38.000Z","value":83.69},{"time":"2026-07-30T18:15:38.000Z","value":83.81},{"time":"2026-07-30T18:20:03.808Z","value":84.37},{"time":"2026-07-30T18:25:38.000Z","value":83.99},{"time":"2026-07-30T18:30:38.000Z","value":83.78},{"time":"2026-07-30T18:35:27.715Z","value":84.32},{"time":"2026-07-30T18:40:30.703Z","value":84.09},{"time":"2026-07-30T18:45:31.697Z","value":84.15},{"time":"2026-07-30T18:50:32.769Z","value":84.07},{"time":"2026-07-30T18:55:34.705Z","value":84.79},{"time":"2026-07-30T19:00:38.000Z","value":83.98},{"time":"2026-07-30T19:05:38.000Z","value":84.4},{"time":"2026-07-30T19:10:27.383Z","value":84.75},{"time":"2026-07-30T19:15:19.082Z","value":84.6},{"time":"2026-07-30T19:20:20.749Z","value":84.6},{"time":"2026-07-30T19:25:38.000Z","value":84.78},{"time":"2026-07-30T19:30:16.247Z","value":84.29},{"time":"2026-07-30T19:35:38.000Z","value":84.15},{"time":"2026-07-30T19:40:38.000Z","value":84.46},{"time":"2026-07-30T19:45:38.000Z","value":84.57},{"time":"2026-07-30T19:50:38.000Z","value":84.29},{"time":"2026-07-30T19:55:38.000Z","value":85.08},{"time":"2026-07-30T20:00:16.757Z","value":84.17},{"time":"2026-07-30T20:05:38.000Z","value":85.07},{"time":"2026-07-30T20:10:38.000Z","value":85.23},{"time":"2026-07-30T20:15:38.000Z","value":84.68},{"time":"2026-07-30T20:20:38.000Z","value":84.47},{"time":"2026-07-30T20:25:38.000Z","value":85},{"time":"2026-07-30T20:30:38.000Z","value":85.19},{"time":"2026-07-30T20:35:38.000Z","value":84.36},{"time":"2026-07-30T20:40:38.000Z","value":84.37},{"time":"2026-07-30T20:45:38.000Z","value":84.83},{"time":"2026-07-30T20:50:38.000Z","value":85.24},{"time":"2026-07-30T20:55:38.000Z","value":84.53},{"time":"2026-07-30T21:00:38.000Z","value":84.63},{"time":"2026-07-30T21:05:38.000Z","value":84.34},{"time":"2026-07-30T21:10:35.979Z","value":84.81}]},{"ticker":"BRIK","name":"Aldgate Tile Yard","sector":"Ceramics","influence":"Bricks, terracotta, concrete, mud & pottery","price":67.44,"open":68.93,"previousClose":68.93,"change":-1.49,"changePercent":-2.16,"volume":341356,"high":70.29,"low":66.36,"history":[{"time":"2026-07-30T03:08:36.237Z","value":68.93},{"time":"2026-07-30T03:10:23.000Z","value":68.3},{"time":"2026-07-30T03:15:23.000Z","value":68.82},{"time":"2026-07-30T03:20:20.888Z","value":68.94},{"time":"2026-07-30T03:25:23.000Z","value":68.44},{"time":"2026-07-30T03:30:23.000Z","value":68.47},{"time":"2026-07-30T03:35:23.000Z","value":68.5},{"time":"2026-07-30T03:40:23.000Z","value":68.87},{"time":"2026-07-30T03:45:23.000Z","value":69.04},{"time":"2026-07-30T03:50:23.000Z","value":68.78},{"time":"2026-07-30T03:55:23.000Z","value":69.15},{"time":"2026-07-30T04:00:23.000Z","value":69.18},{"time":"2026-07-30T04:05:23.000Z","value":69.02},{"time":"2026-07-30T04:10:23.000Z","value":68.74},{"time":"2026-07-30T04:15:23.000Z","value":69.32},{"time":"2026-07-30T04:20:23.000Z","value":68.9},{"time":"2026-07-30T04:25:23.000Z","value":69.15},{"time":"2026-07-30T04:30:23.000Z","value":68.84},{"time":"2026-07-30T04:35:23.000Z","value":69.33},{"time":"2026-07-30T04:40:23.000Z","value":69.54},{"time":"2026-07-30T04:45:23.000Z","value":68.9},{"time":"2026-07-30T04:50:23.000Z","value":69.52},{"time":"2026-07-30T04:55:23.000Z","value":69.11},{"time":"2026-07-30T05:00:23.000Z","value":69.64},{"time":"2026-07-30T05:05:23.000Z","value":68.99},{"time":"2026-07-30T05:10:23.000Z","value":69.32},{"time":"2026-07-30T05:15:23.000Z","value":69.42},{"time":"2026-07-30T05:20:23.000Z","value":69.38},{"time":"2026-07-30T05:25:23.000Z","value":69.18},{"time":"2026-07-30T05:30:23.000Z","value":69.18},{"time":"2026-07-30T05:35:23.000Z","value":69.71},{"time":"2026-07-30T05:40:23.000Z","value":69.63},{"time":"2026-07-30T05:45:23.000Z","value":69.78},{"time":"2026-07-30T05:50:23.000Z","value":69.63},{"time":"2026-07-30T05:55:23.000Z","value":69.73},{"time":"2026-07-30T06:00:23.000Z","value":69.95},{"time":"2026-07-30T06:05:23.000Z","value":69.34},{"time":"2026-07-30T06:10:23.000Z","value":69.32},{"time":"2026-07-30T06:15:23.000Z","value":69.44},{"time":"2026-07-30T06:20:23.000Z","value":69.47},{"time":"2026-07-30T06:25:23.000Z","value":69.45},{"time":"2026-07-30T06:30:23.000Z","value":69.66},{"time":"2026-07-30T06:35:23.000Z","value":69.79},{"time":"2026-07-30T06:40:23.000Z","value":69.69},{"time":"2026-07-30T06:45:23.000Z","value":70.14},{"time":"2026-07-30T06:50:23.000Z","value":70},{"time":"2026-07-30T06:55:23.000Z","value":69.88},{"time":"2026-07-30T07:00:23.000Z","value":69.81},{"time":"2026-07-30T07:05:23.000Z","value":69.96},{"time":"2026-07-30T07:10:23.000Z","value":69.88},{"time":"2026-07-30T07:15:23.000Z","value":69.62},{"time":"2026-07-30T07:20:23.000Z","value":69.54},{"time":"2026-07-30T07:25:23.000Z","value":70.23},{"time":"2026-07-30T07:30:23.000Z","value":69.77},{"time":"2026-07-30T07:35:23.000Z","value":69.99},{"time":"2026-07-30T07:40:23.000Z","value":69.63},{"time":"2026-07-30T07:45:23.000Z","value":70.03},{"time":"2026-07-30T07:50:23.000Z","value":69.9},{"time":"2026-07-30T07:55:23.000Z","value":70.28},{"time":"2026-07-30T08:00:23.000Z","value":69.86},{"time":"2026-07-30T08:05:23.000Z","value":70.02},{"time":"2026-07-30T08:10:23.000Z","value":69.65},{"time":"2026-07-30T08:15:23.000Z","value":69.93},{"time":"2026-07-30T08:20:23.000Z","value":70.17},{"time":"2026-07-30T08:25:23.000Z","value":70.2},{"time":"2026-07-30T08:30:23.000Z","value":69.81},{"time":"2026-07-30T08:35:23.000Z","value":70.15},{"time":"2026-07-30T08:40:23.000Z","value":70.15},{"time":"2026-07-30T08:45:23.000Z","value":69.98},{"time":"2026-07-30T08:50:23.000Z","value":69.85},{"time":"2026-07-30T08:55:23.000Z","value":69.7},{"time":"2026-07-30T09:00:23.000Z","value":69.78},{"time":"2026-07-30T09:05:23.000Z","value":69.65},{"time":"2026-07-30T09:10:23.000Z","value":69.65},{"time":"2026-07-30T09:15:23.000Z","value":70.06},{"time":"2026-07-30T09:20:23.000Z","value":69.95},{"time":"2026-07-30T09:25:23.000Z","value":69.72},{"time":"2026-07-30T09:30:23.000Z","value":69.73},{"time":"2026-07-30T09:35:23.000Z","value":69.81},{"time":"2026-07-30T09:40:23.000Z","value":70.29},{"time":"2026-07-30T09:45:23.000Z","value":69.86},{"time":"2026-07-30T09:50:23.000Z","value":69.68},{"time":"2026-07-30T09:55:23.000Z","value":70.02},{"time":"2026-07-30T10:00:23.000Z","value":69.63},{"time":"2026-07-30T10:05:23.000Z","value":70.03},{"time":"2026-07-30T10:10:23.000Z","value":70.04},{"time":"2026-07-30T10:15:23.000Z","value":70.11},{"time":"2026-07-30T10:20:23.000Z","value":69.99},{"time":"2026-07-30T10:25:23.000Z","value":70.23},{"time":"2026-07-30T10:30:23.000Z","value":70.02},{"time":"2026-07-30T10:35:23.000Z","value":69.93},{"time":"2026-07-30T10:40:23.000Z","value":69.75},{"time":"2026-07-30T10:45:23.000Z","value":69.58},{"time":"2026-07-30T10:50:23.000Z","value":69.57},{"time":"2026-07-30T10:55:23.000Z","value":69.79},{"time":"2026-07-30T11:00:23.000Z","value":69.42},{"time":"2026-07-30T11:05:23.000Z","value":69.41},{"time":"2026-07-30T11:10:23.000Z","value":69.81},{"time":"2026-07-30T11:15:23.000Z","value":69.88},{"time":"2026-07-30T11:20:23.000Z","value":69.61},{"time":"2026-07-30T11:25:23.000Z","value":69.41},{"time":"2026-07-30T11:30:23.000Z","value":69.93},{"time":"2026-07-30T11:35:23.000Z","value":69.93},{"time":"2026-07-30T11:40:23.000Z","value":69.61},{"time":"2026-07-30T11:45:23.000Z","value":69.49},{"time":"2026-07-30T11:50:23.000Z","value":69.3},{"time":"2026-07-30T11:55:23.000Z","value":69.7},{"time":"2026-07-30T12:00:23.000Z","value":69.17},{"time":"2026-07-30T12:05:23.000Z","value":69.16},{"time":"2026-07-30T12:10:23.000Z","value":69.81},{"time":"2026-07-30T12:15:23.000Z","value":69.15},{"time":"2026-07-30T12:20:23.000Z","value":69.15},{"time":"2026-07-30T12:25:23.000Z","value":69.2},{"time":"2026-07-30T12:30:23.000Z","value":69.16},{"time":"2026-07-30T12:35:23.000Z","value":69.38},{"time":"2026-07-30T12:40:23.000Z","value":69.25},{"time":"2026-07-30T12:45:23.000Z","value":69.36},{"time":"2026-07-30T12:50:23.000Z","value":69.49},{"time":"2026-07-30T12:55:23.000Z","value":69.15},{"time":"2026-07-30T13:00:23.000Z","value":69.42},{"time":"2026-07-30T13:05:23.000Z","value":69.42},{"time":"2026-07-30T13:10:23.000Z","value":69.13},{"time":"2026-07-30T13:15:23.000Z","value":68.99},{"time":"2026-07-30T13:20:23.000Z","value":68.71},{"time":"2026-07-30T13:25:23.000Z","value":69.33},{"time":"2026-07-30T13:30:23.000Z","value":69.33},{"time":"2026-07-30T13:35:23.000Z","value":68.64},{"time":"2026-07-30T13:40:23.000Z","value":69.08},{"time":"2026-07-30T13:45:23.000Z","value":68.92},{"time":"2026-07-30T13:50:23.000Z","value":68.98},{"time":"2026-07-30T13:55:23.000Z","value":68.72},{"time":"2026-07-30T14:00:23.000Z","value":69.01},{"time":"2026-07-30T14:05:23.000Z","value":68.9},{"time":"2026-07-30T14:10:23.000Z","value":68.96},{"time":"2026-07-30T14:15:00.726Z","value":68.36},{"time":"2026-07-30T14:20:18.228Z","value":68.71},{"time":"2026-07-30T14:25:20.798Z","value":68.6},{"time":"2026-07-30T14:30:38.000Z","value":68.89},{"time":"2026-07-30T14:35:38.000Z","value":68.79},{"time":"2026-07-30T14:40:17.375Z","value":68.77},{"time":"2026-07-30T14:45:38.000Z","value":68.39},{"time":"2026-07-30T14:50:26.269Z","value":68.3},{"time":"2026-07-30T14:55:03.590Z","value":68.59},{"time":"2026-07-30T15:00:38.000Z","value":68.56},{"time":"2026-07-30T15:05:38.000Z","value":68.31},{"time":"2026-07-30T15:10:38.000Z","value":68.23},{"time":"2026-07-30T15:15:38.000Z","value":68.58},{"time":"2026-07-30T15:20:38.000Z","value":67.9},{"time":"2026-07-30T15:25:38.000Z","value":67.95},{"time":"2026-07-30T15:30:38.000Z","value":68.16},{"time":"2026-07-30T15:35:38.000Z","value":68.3},{"time":"2026-07-30T15:40:38.000Z","value":68.26},{"time":"2026-07-30T15:45:38.000Z","value":68.1},{"time":"2026-07-30T15:50:38.000Z","value":68.25},{"time":"2026-07-30T15:55:38.000Z","value":67.8},{"time":"2026-07-30T16:00:38.000Z","value":67.94},{"time":"2026-07-30T16:05:38.000Z","value":67.82},{"time":"2026-07-30T16:10:38.000Z","value":68.03},{"time":"2026-07-30T16:15:38.196Z","value":67.62},{"time":"2026-07-30T16:20:38.000Z","value":67.58},{"time":"2026-07-30T16:25:38.000Z","value":68.07},{"time":"2026-07-30T16:30:02.280Z","value":67.52},{"time":"2026-07-30T16:35:38.000Z","value":67.86},{"time":"2026-07-30T16:40:25.285Z","value":67.36},{"time":"2026-07-30T16:45:38.000Z","value":67.65},{"time":"2026-07-30T16:50:29.404Z","value":67.73},{"time":"2026-07-30T16:55:38.000Z","value":67.79},{"time":"2026-07-30T17:00:38.000Z","value":67.4},{"time":"2026-07-30T17:05:38.000Z","value":67.8},{"time":"2026-07-30T17:10:38.000Z","value":67.5},{"time":"2026-07-30T17:15:38.000Z","value":67.75},{"time":"2026-07-30T17:20:38.000Z","value":67.59},{"time":"2026-07-30T17:25:38.842Z","value":67.4},{"time":"2026-07-30T17:30:38.000Z","value":67.09},{"time":"2026-07-30T17:35:38.000Z","value":67.25},{"time":"2026-07-30T17:40:15.059Z","value":66.96},{"time":"2026-07-30T17:45:16.617Z","value":67.16},{"time":"2026-07-30T17:50:18.955Z","value":67.47},{"time":"2026-07-30T17:55:38.000Z","value":67.22},{"time":"2026-07-30T18:00:38.000Z","value":66.81},{"time":"2026-07-30T18:05:38.000Z","value":67.09},{"time":"2026-07-30T18:10:38.000Z","value":67.16},{"time":"2026-07-30T18:15:38.000Z","value":66.97},{"time":"2026-07-30T18:20:03.808Z","value":67.14},{"time":"2026-07-30T18:25:38.000Z","value":66.73},{"time":"2026-07-30T18:30:38.000Z","value":67.15},{"time":"2026-07-30T18:35:27.715Z","value":67.26},{"time":"2026-07-30T18:40:30.703Z","value":67.13},{"time":"2026-07-30T18:45:31.697Z","value":66.63},{"time":"2026-07-30T18:50:32.769Z","value":66.66},{"time":"2026-07-30T18:55:34.705Z","value":67.08},{"time":"2026-07-30T19:00:38.000Z","value":67.13},{"time":"2026-07-30T19:05:38.000Z","value":67.01},{"time":"2026-07-30T19:10:27.383Z","value":67.09},{"time":"2026-07-30T19:15:19.082Z","value":66.83},{"time":"2026-07-30T19:20:20.749Z","value":66.99},{"time":"2026-07-30T19:25:38.000Z","value":66.55},{"time":"2026-07-30T19:30:16.247Z","value":67.1},{"time":"2026-07-30T19:35:38.000Z","value":66.39},{"time":"2026-07-30T19:40:38.000Z","value":66.39},{"time":"2026-07-30T19:45:38.000Z","value":66.48},{"time":"2026-07-30T19:50:38.000Z","value":66.53},{"time":"2026-07-30T19:55:38.000Z","value":66.59},{"time":"2026-07-30T20:00:16.757Z","value":66.61},{"time":"2026-07-30T20:05:38.000Z","value":66.83},{"time":"2026-07-30T20:10:38.000Z","value":66.91},{"time":"2026-07-30T20:15:38.000Z","value":66.79},{"time":"2026-07-30T20:20:38.000Z","value":66.91},{"time":"2026-07-30T20:25:38.000Z","value":66.72},{"time":"2026-07-30T20:30:38.000Z","value":66.56},{"time":"2026-07-30T20:35:38.000Z","value":66.4},{"time":"2026-07-30T20:40:38.000Z","value":66.41},{"time":"2026-07-30T20:45:38.000Z","value":66.79},{"time":"2026-07-30T20:50:38.000Z","value":66.84},{"time":"2026-07-30T20:55:38.000Z","value":66.58},{"time":"2026-07-30T21:00:38.000Z","value":66.53},{"time":"2026-07-30T21:05:38.000Z","value":67.08},{"time":"2026-07-30T21:10:35.979Z","value":67.44}]},{"ticker":"BUTR","name":"Monkwell Street Butchers","sector":"Food","influence":"Raw and cooked meat, stew & animal produce","price":50.64,"open":49.71,"previousClose":49.71,"change":0.93,"changePercent":1.87,"volume":318011,"high":51.06,"low":49.05,"history":[{"time":"2026-07-30T03:08:36.237Z","value":49.71},{"time":"2026-07-30T03:10:23.000Z","value":49.46},{"time":"2026-07-30T03:15:23.000Z","value":49.63},{"time":"2026-07-30T03:20:20.888Z","value":49.61},{"time":"2026-07-30T03:25:23.000Z","value":49.51},{"time":"2026-07-30T03:30:23.000Z","value":49.72},{"time":"2026-07-30T03:35:23.000Z","value":49.41},{"time":"2026-07-30T03:40:23.000Z","value":49.36},{"time":"2026-07-30T03:45:23.000Z","value":49.62},{"time":"2026-07-30T03:50:23.000Z","value":49.54},{"time":"2026-07-30T03:55:23.000Z","value":49.56},{"time":"2026-07-30T04:00:23.000Z","value":49.44},{"time":"2026-07-30T04:05:23.000Z","value":49.42},{"time":"2026-07-30T04:10:23.000Z","value":49.49},{"time":"2026-07-30T04:15:23.000Z","value":49.44},{"time":"2026-07-30T04:20:23.000Z","value":49.59},{"time":"2026-07-30T04:25:23.000Z","value":49.56},{"time":"2026-07-30T04:30:23.000Z","value":49.33},{"time":"2026-07-30T04:35:23.000Z","value":49.34},{"time":"2026-07-30T04:40:23.000Z","value":49.5},{"time":"2026-07-30T04:45:23.000Z","value":49.45},{"time":"2026-07-30T04:50:23.000Z","value":49.44},{"time":"2026-07-30T04:55:23.000Z","value":49.33},{"time":"2026-07-30T05:00:23.000Z","value":49.15},{"time":"2026-07-30T05:05:23.000Z","value":49.24},{"time":"2026-07-30T05:10:23.000Z","value":49.15},{"time":"2026-07-30T05:15:23.000Z","value":49.3},{"time":"2026-07-30T05:20:23.000Z","value":49.13},{"time":"2026-07-30T05:25:23.000Z","value":49.39},{"time":"2026-07-30T05:30:23.000Z","value":49.28},{"time":"2026-07-30T05:35:23.000Z","value":49.37},{"time":"2026-07-30T05:40:23.000Z","value":49.42},{"time":"2026-07-30T05:45:23.000Z","value":49.35},{"time":"2026-07-30T05:50:23.000Z","value":49.29},{"time":"2026-07-30T05:55:23.000Z","value":49.21},{"time":"2026-07-30T06:00:23.000Z","value":49.11},{"time":"2026-07-30T06:05:23.000Z","value":49.3},{"time":"2026-07-30T06:10:23.000Z","value":49.29},{"time":"2026-07-30T06:15:23.000Z","value":49.21},{"time":"2026-07-30T06:20:23.000Z","value":49.39},{"time":"2026-07-30T06:25:23.000Z","value":49.45},{"time":"2026-07-30T06:30:23.000Z","value":49.15},{"time":"2026-07-30T06:35:23.000Z","value":49.24},{"time":"2026-07-30T06:40:23.000Z","value":49.4},{"time":"2026-07-30T06:45:23.000Z","value":49.3},{"time":"2026-07-30T06:50:23.000Z","value":49.05},{"time":"2026-07-30T06:55:23.000Z","value":49.15},{"time":"2026-07-30T07:00:23.000Z","value":49.31},{"time":"2026-07-30T07:05:23.000Z","value":49.4},{"time":"2026-07-30T07:10:23.000Z","value":49.36},{"time":"2026-07-30T07:15:23.000Z","value":49.19},{"time":"2026-07-30T07:20:23.000Z","value":49.09},{"time":"2026-07-30T07:25:23.000Z","value":49.06},{"time":"2026-07-30T07:30:23.000Z","value":49.4},{"time":"2026-07-30T07:35:23.000Z","value":49.12},{"time":"2026-07-30T07:40:23.000Z","value":49.41},{"time":"2026-07-30T07:45:23.000Z","value":49.26},{"time":"2026-07-30T07:50:23.000Z","value":49.11},{"time":"2026-07-30T07:55:23.000Z","value":49.08},{"time":"2026-07-30T08:00:23.000Z","value":49.23},{"time":"2026-07-30T08:05:23.000Z","value":49.31},{"time":"2026-07-30T08:10:23.000Z","value":49.22},{"time":"2026-07-30T08:15:23.000Z","value":49.13},{"time":"2026-07-30T08:20:23.000Z","value":49.32},{"time":"2026-07-30T08:25:23.000Z","value":49.12},{"time":"2026-07-30T08:30:23.000Z","value":49.24},{"time":"2026-07-30T08:35:23.000Z","value":49.25},{"time":"2026-07-30T08:40:23.000Z","value":49.45},{"time":"2026-07-30T08:45:23.000Z","value":49.4},{"time":"2026-07-30T08:50:23.000Z","value":49.44},{"time":"2026-07-30T08:55:23.000Z","value":49.57},{"time":"2026-07-30T09:00:23.000Z","value":49.26},{"time":"2026-07-30T09:05:23.000Z","value":49.36},{"time":"2026-07-30T09:10:23.000Z","value":49.42},{"time":"2026-07-30T09:15:23.000Z","value":49.27},{"time":"2026-07-30T09:20:23.000Z","value":49.34},{"time":"2026-07-30T09:25:23.000Z","value":49.61},{"time":"2026-07-30T09:30:23.000Z","value":49.37},{"time":"2026-07-30T09:35:23.000Z","value":49.61},{"time":"2026-07-30T09:40:23.000Z","value":49.47},{"time":"2026-07-30T09:45:23.000Z","value":49.49},{"time":"2026-07-30T09:50:23.000Z","value":49.66},{"time":"2026-07-30T09:55:23.000Z","value":49.29},{"time":"2026-07-30T10:00:23.000Z","value":49.34},{"time":"2026-07-30T10:05:23.000Z","value":49.53},{"time":"2026-07-30T10:10:23.000Z","value":49.57},{"time":"2026-07-30T10:15:23.000Z","value":49.73},{"time":"2026-07-30T10:20:23.000Z","value":49.76},{"time":"2026-07-30T10:25:23.000Z","value":49.6},{"time":"2026-07-30T10:30:23.000Z","value":49.59},{"time":"2026-07-30T10:35:23.000Z","value":49.73},{"time":"2026-07-30T10:40:23.000Z","value":49.82},{"time":"2026-07-30T10:45:23.000Z","value":49.57},{"time":"2026-07-30T10:50:23.000Z","value":49.67},{"time":"2026-07-30T10:55:23.000Z","value":49.83},{"time":"2026-07-30T11:00:23.000Z","value":49.61},{"time":"2026-07-30T11:05:23.000Z","value":49.66},{"time":"2026-07-30T11:10:23.000Z","value":49.67},{"time":"2026-07-30T11:15:23.000Z","value":49.88},{"time":"2026-07-30T11:20:23.000Z","value":49.67},{"time":"2026-07-30T11:25:23.000Z","value":49.86},{"time":"2026-07-30T11:30:23.000Z","value":49.79},{"time":"2026-07-30T11:35:23.000Z","value":49.68},{"time":"2026-07-30T11:40:23.000Z","value":49.85},{"time":"2026-07-30T11:45:23.000Z","value":49.98},{"time":"2026-07-30T11:50:23.000Z","value":49.98},{"time":"2026-07-30T11:55:23.000Z","value":49.69},{"time":"2026-07-30T12:00:23.000Z","value":49.99},{"time":"2026-07-30T12:05:23.000Z","value":49.78},{"time":"2026-07-30T12:10:23.000Z","value":49.78},{"time":"2026-07-30T12:15:23.000Z","value":50.02},{"time":"2026-07-30T12:20:23.000Z","value":50.13},{"time":"2026-07-30T12:25:23.000Z","value":50.09},{"time":"2026-07-30T12:30:23.000Z","value":50.09},{"time":"2026-07-30T12:35:23.000Z","value":49.96},{"time":"2026-07-30T12:40:23.000Z","value":49.94},{"time":"2026-07-30T12:45:23.000Z","value":49.94},{"time":"2026-07-30T12:50:23.000Z","value":50.19},{"time":"2026-07-30T12:55:23.000Z","value":50.22},{"time":"2026-07-30T13:00:23.000Z","value":50.22},{"time":"2026-07-30T13:05:23.000Z","value":50.19},{"time":"2026-07-30T13:10:23.000Z","value":50.27},{"time":"2026-07-30T13:15:23.000Z","value":50.25},{"time":"2026-07-30T13:20:23.000Z","value":50.32},{"time":"2026-07-30T13:25:23.000Z","value":50.29},{"time":"2026-07-30T13:30:23.000Z","value":50.17},{"time":"2026-07-30T13:35:23.000Z","value":50.16},{"time":"2026-07-30T13:40:23.000Z","value":50.23},{"time":"2026-07-30T13:45:23.000Z","value":50.38},{"time":"2026-07-30T13:50:23.000Z","value":50.33},{"time":"2026-07-30T13:55:23.000Z","value":50.51},{"time":"2026-07-30T14:00:23.000Z","value":50.43},{"time":"2026-07-30T14:05:23.000Z","value":50.3},{"time":"2026-07-30T14:10:23.000Z","value":50.18},{"time":"2026-07-30T14:15:00.726Z","value":50.5},{"time":"2026-07-30T14:20:18.228Z","value":50.2},{"time":"2026-07-30T14:25:20.798Z","value":50.52},{"time":"2026-07-30T14:30:38.000Z","value":50.24},{"time":"2026-07-30T14:35:38.000Z","value":50.46},{"time":"2026-07-30T14:40:17.375Z","value":50.39},{"time":"2026-07-30T14:45:38.000Z","value":50.68},{"time":"2026-07-30T14:50:26.269Z","value":50.35},{"time":"2026-07-30T14:55:03.590Z","value":50.68},{"time":"2026-07-30T15:00:38.000Z","value":50.46},{"time":"2026-07-30T15:05:38.000Z","value":50.61},{"time":"2026-07-30T15:10:38.000Z","value":50.51},{"time":"2026-07-30T15:15:38.000Z","value":50.44},{"time":"2026-07-30T15:20:38.000Z","value":50.77},{"time":"2026-07-30T15:25:38.000Z","value":50.68},{"time":"2026-07-30T15:30:38.000Z","value":50.57},{"time":"2026-07-30T15:35:38.000Z","value":50.45},{"time":"2026-07-30T15:40:38.000Z","value":50.6},{"time":"2026-07-30T15:45:38.000Z","value":50.51},{"time":"2026-07-30T15:50:38.000Z","value":50.69},{"time":"2026-07-30T15:55:38.000Z","value":50.53},{"time":"2026-07-30T16:00:38.000Z","value":50.83},{"time":"2026-07-30T16:05:38.000Z","value":50.75},{"time":"2026-07-30T16:10:38.000Z","value":50.51},{"time":"2026-07-30T16:15:38.196Z","value":50.56},{"time":"2026-07-30T16:20:38.000Z","value":50.88},{"time":"2026-07-30T16:25:38.000Z","value":50.88},{"time":"2026-07-30T16:30:02.280Z","value":50.95},{"time":"2026-07-30T16:35:38.000Z","value":50.72},{"time":"2026-07-30T16:40:25.285Z","value":50.84},{"time":"2026-07-30T16:45:38.000Z","value":50.57},{"time":"2026-07-30T16:50:29.404Z","value":50.72},{"time":"2026-07-30T16:55:38.000Z","value":50.69},{"time":"2026-07-30T17:00:38.000Z","value":50.6},{"time":"2026-07-30T17:05:38.000Z","value":50.7},{"time":"2026-07-30T17:10:38.000Z","value":50.91},{"time":"2026-07-30T17:15:38.000Z","value":50.66},{"time":"2026-07-30T17:20:38.000Z","value":50.86},{"time":"2026-07-30T17:25:38.842Z","value":50.96},{"time":"2026-07-30T17:30:38.000Z","value":50.63},{"time":"2026-07-30T17:35:38.000Z","value":50.67},{"time":"2026-07-30T17:40:15.059Z","value":50.79},{"time":"2026-07-30T17:45:16.617Z","value":51.05},{"time":"2026-07-30T17:50:18.955Z","value":51.02},{"time":"2026-07-30T17:55:38.000Z","value":50.88},{"time":"2026-07-30T18:00:38.000Z","value":51.05},{"time":"2026-07-30T18:05:38.000Z","value":50.97},{"time":"2026-07-30T18:10:38.000Z","value":50.95},{"time":"2026-07-30T18:15:38.000Z","value":50.75},{"time":"2026-07-30T18:20:03.808Z","value":51.06},{"time":"2026-07-30T18:25:38.000Z","value":50.67},{"time":"2026-07-30T18:30:38.000Z","value":50.99},{"time":"2026-07-30T18:35:27.715Z","value":50.85},{"time":"2026-07-30T18:40:30.703Z","value":50.91},{"time":"2026-07-30T18:45:31.697Z","value":50.77},{"time":"2026-07-30T18:50:32.769Z","value":50.67},{"time":"2026-07-30T18:55:34.705Z","value":51},{"time":"2026-07-30T19:00:38.000Z","value":50.78},{"time":"2026-07-30T19:05:38.000Z","value":50.97},{"time":"2026-07-30T19:10:27.383Z","value":50.85},{"time":"2026-07-30T19:15:19.082Z","value":50.86},{"time":"2026-07-30T19:20:20.749Z","value":50.93},{"time":"2026-07-30T19:25:38.000Z","value":50.76},{"time":"2026-07-30T19:30:16.247Z","value":50.99},{"time":"2026-07-30T19:35:38.000Z","value":50.73},{"time":"2026-07-30T19:40:38.000Z","value":50.76},{"time":"2026-07-30T19:45:38.000Z","value":50.91},{"time":"2026-07-30T19:50:38.000Z","value":50.75},{"time":"2026-07-30T19:55:38.000Z","value":50.98},{"time":"2026-07-30T20:00:16.757Z","value":50.8},{"time":"2026-07-30T20:05:38.000Z","value":50.59},{"time":"2026-07-30T20:10:38.000Z","value":50.89},{"time":"2026-07-30T20:15:38.000Z","value":50.79},{"time":"2026-07-30T20:20:38.000Z","value":50.8},{"time":"2026-07-30T20:25:38.000Z","value":50.67},{"time":"2026-07-30T20:30:38.000Z","value":50.85},{"time":"2026-07-30T20:35:38.000Z","value":50.52},{"time":"2026-07-30T20:40:38.000Z","value":50.74},{"time":"2026-07-30T20:45:38.000Z","value":50.79},{"time":"2026-07-30T20:50:38.000Z","value":50.76},{"time":"2026-07-30T20:55:38.000Z","value":50.68},{"time":"2026-07-30T21:00:38.000Z","value":50.73},{"time":"2026-07-30T21:05:38.000Z","value":50.46},{"time":"2026-07-30T21:10:35.979Z","value":50.64}]},{"ticker":"CARP","name":"London Wall Carpenters","sector":"Timber","influence":"Logs, planks, saplings, leaves & bamboo","price":73.04,"open":74.36,"previousClose":74.36,"change":-1.32,"changePercent":-1.78,"volume":188900,"high":74.9,"low":71.35,"history":[{"time":"2026-07-30T03:08:36.237Z","value":74.36},{"time":"2026-07-30T03:10:23.000Z","value":74.29},{"time":"2026-07-30T03:15:23.000Z","value":74.3},{"time":"2026-07-30T03:20:20.888Z","value":74.86},{"time":"2026-07-30T03:25:23.000Z","value":74.3},{"time":"2026-07-30T03:30:23.000Z","value":74.83},{"time":"2026-07-30T03:35:23.000Z","value":74.46},{"time":"2026-07-30T03:40:23.000Z","value":74.47},{"time":"2026-07-30T03:45:23.000Z","value":74.84},{"time":"2026-07-30T03:50:23.000Z","value":74.3},{"time":"2026-07-30T03:55:23.000Z","value":74.44},{"time":"2026-07-30T04:00:23.000Z","value":74.68},{"time":"2026-07-30T04:05:23.000Z","value":74.32},{"time":"2026-07-30T04:10:23.000Z","value":74.62},{"time":"2026-07-30T04:15:23.000Z","value":74.23},{"time":"2026-07-30T04:20:23.000Z","value":74.39},{"time":"2026-07-30T04:25:23.000Z","value":74.39},{"time":"2026-07-30T04:30:23.000Z","value":74.2},{"time":"2026-07-30T04:35:23.000Z","value":74.9},{"time":"2026-07-30T04:40:23.000Z","value":74.84},{"time":"2026-07-30T04:45:23.000Z","value":74.53},{"time":"2026-07-30T04:50:23.000Z","value":74.78},{"time":"2026-07-30T04:55:23.000Z","value":74.77},{"time":"2026-07-30T05:00:23.000Z","value":74.68},{"time":"2026-07-30T05:05:23.000Z","value":74.85},{"time":"2026-07-30T05:10:23.000Z","value":74.63},{"time":"2026-07-30T05:15:23.000Z","value":74.81},{"time":"2026-07-30T05:20:23.000Z","value":74.67},{"time":"2026-07-30T05:25:23.000Z","value":74.14},{"time":"2026-07-30T05:30:23.000Z","value":74.29},{"time":"2026-07-30T05:35:23.000Z","value":74.1},{"time":"2026-07-30T05:40:23.000Z","value":74.12},{"time":"2026-07-30T05:45:23.000Z","value":74.6},{"time":"2026-07-30T05:50:23.000Z","value":74.69},{"time":"2026-07-30T05:55:23.000Z","value":74.58},{"time":"2026-07-30T06:00:23.000Z","value":74.46},{"time":"2026-07-30T06:05:23.000Z","value":74.3},{"time":"2026-07-30T06:10:23.000Z","value":74.41},{"time":"2026-07-30T06:15:23.000Z","value":74.48},{"time":"2026-07-30T06:20:23.000Z","value":74.5},{"time":"2026-07-30T06:25:23.000Z","value":74.55},{"time":"2026-07-30T06:30:23.000Z","value":74.24},{"time":"2026-07-30T06:35:23.000Z","value":74.04},{"time":"2026-07-30T06:40:23.000Z","value":74.24},{"time":"2026-07-30T06:45:23.000Z","value":73.85},{"time":"2026-07-30T06:50:23.000Z","value":73.95},{"time":"2026-07-30T06:55:23.000Z","value":74.4},{"time":"2026-07-30T07:00:23.000Z","value":74.2},{"time":"2026-07-30T07:05:23.000Z","value":74.02},{"time":"2026-07-30T07:10:23.000Z","value":74.18},{"time":"2026-07-30T07:15:23.000Z","value":74.01},{"time":"2026-07-30T07:20:23.000Z","value":74},{"time":"2026-07-30T07:25:23.000Z","value":74.31},{"time":"2026-07-30T07:30:23.000Z","value":73.74},{"time":"2026-07-30T07:35:23.000Z","value":74.23},{"time":"2026-07-30T07:40:23.000Z","value":73.84},{"time":"2026-07-30T07:45:23.000Z","value":73.87},{"time":"2026-07-30T07:50:23.000Z","value":73.54},{"time":"2026-07-30T07:55:23.000Z","value":73.68},{"time":"2026-07-30T08:00:23.000Z","value":73.59},{"time":"2026-07-30T08:05:23.000Z","value":74.09},{"time":"2026-07-30T08:10:23.000Z","value":73.44},{"time":"2026-07-30T08:15:23.000Z","value":73.43},{"time":"2026-07-30T08:20:23.000Z","value":73.96},{"time":"2026-07-30T08:25:23.000Z","value":73.38},{"time":"2026-07-30T08:30:23.000Z","value":73.54},{"time":"2026-07-30T08:35:23.000Z","value":73.56},{"time":"2026-07-30T08:40:23.000Z","value":73.67},{"time":"2026-07-30T08:45:23.000Z","value":73.3},{"time":"2026-07-30T08:50:23.000Z","value":73.87},{"time":"2026-07-30T08:55:23.000Z","value":73.66},{"time":"2026-07-30T09:00:23.000Z","value":73.6},{"time":"2026-07-30T09:05:23.000Z","value":73.59},{"time":"2026-07-30T09:10:23.000Z","value":73.76},{"time":"2026-07-30T09:15:23.000Z","value":73.36},{"time":"2026-07-30T09:20:23.000Z","value":73.66},{"time":"2026-07-30T09:25:23.000Z","value":73.26},{"time":"2026-07-30T09:30:23.000Z","value":72.97},{"time":"2026-07-30T09:35:23.000Z","value":73.2},{"time":"2026-07-30T09:40:23.000Z","value":73.17},{"time":"2026-07-30T09:45:23.000Z","value":72.96},{"time":"2026-07-30T09:50:23.000Z","value":72.83},{"time":"2026-07-30T09:55:23.000Z","value":72.87},{"time":"2026-07-30T10:00:23.000Z","value":73.22},{"time":"2026-07-30T10:05:23.000Z","value":72.82},{"time":"2026-07-30T10:10:23.000Z","value":73.02},{"time":"2026-07-30T10:15:23.000Z","value":73.02},{"time":"2026-07-30T10:20:23.000Z","value":73.17},{"time":"2026-07-30T10:25:23.000Z","value":73.14},{"time":"2026-07-30T10:30:23.000Z","value":72.96},{"time":"2026-07-30T10:35:23.000Z","value":72.99},{"time":"2026-07-30T10:40:23.000Z","value":73.08},{"time":"2026-07-30T10:45:23.000Z","value":73.07},{"time":"2026-07-30T10:50:23.000Z","value":72.42},{"time":"2026-07-30T10:55:23.000Z","value":72.88},{"time":"2026-07-30T11:00:23.000Z","value":72.4},{"time":"2026-07-30T11:05:23.000Z","value":72.57},{"time":"2026-07-30T11:10:23.000Z","value":72.78},{"time":"2026-07-30T11:15:23.000Z","value":72.67},{"time":"2026-07-30T11:20:23.000Z","value":72.26},{"time":"2026-07-30T11:25:23.000Z","value":72.49},{"time":"2026-07-30T11:30:23.000Z","value":72.87},{"time":"2026-07-30T11:35:23.000Z","value":72.71},{"time":"2026-07-30T11:40:23.000Z","value":72.26},{"time":"2026-07-30T11:45:23.000Z","value":72.11},{"time":"2026-07-30T11:50:23.000Z","value":72.12},{"time":"2026-07-30T11:55:23.000Z","value":72.26},{"time":"2026-07-30T12:00:23.000Z","value":72.02},{"time":"2026-07-30T12:05:23.000Z","value":72.16},{"time":"2026-07-30T12:10:23.000Z","value":72.32},{"time":"2026-07-30T12:15:23.000Z","value":72.22},{"time":"2026-07-30T12:20:23.000Z","value":72.28},{"time":"2026-07-30T12:25:23.000Z","value":72.55},{"time":"2026-07-30T12:30:23.000Z","value":72.16},{"time":"2026-07-30T12:35:23.000Z","value":72.18},{"time":"2026-07-30T12:40:23.000Z","value":71.95},{"time":"2026-07-30T12:45:23.000Z","value":72.15},{"time":"2026-07-30T12:50:23.000Z","value":71.92},{"time":"2026-07-30T12:55:23.000Z","value":71.87},{"time":"2026-07-30T13:00:23.000Z","value":71.99},{"time":"2026-07-30T13:05:23.000Z","value":72.23},{"time":"2026-07-30T13:10:23.000Z","value":71.71},{"time":"2026-07-30T13:15:23.000Z","value":72.05},{"time":"2026-07-30T13:20:23.000Z","value":72.05},{"time":"2026-07-30T13:25:23.000Z","value":71.78},{"time":"2026-07-30T13:30:23.000Z","value":72.25},{"time":"2026-07-30T13:35:23.000Z","value":71.66},{"time":"2026-07-30T13:40:23.000Z","value":71.77},{"time":"2026-07-30T13:45:23.000Z","value":72.05},{"time":"2026-07-30T13:50:23.000Z","value":72.11},{"time":"2026-07-30T13:55:23.000Z","value":72.14},{"time":"2026-07-30T14:00:23.000Z","value":71.72},{"time":"2026-07-30T14:05:23.000Z","value":71.91},{"time":"2026-07-30T14:10:23.000Z","value":71.55},{"time":"2026-07-30T14:15:00.726Z","value":71.5},{"time":"2026-07-30T14:20:18.228Z","value":72.03},{"time":"2026-07-30T14:25:20.798Z","value":71.69},{"time":"2026-07-30T14:30:38.000Z","value":72.03},{"time":"2026-07-30T14:35:38.000Z","value":71.56},{"time":"2026-07-30T14:40:17.375Z","value":72.04},{"time":"2026-07-30T14:45:38.000Z","value":71.75},{"time":"2026-07-30T14:50:26.269Z","value":72.07},{"time":"2026-07-30T14:55:03.590Z","value":72.04},{"time":"2026-07-30T15:00:38.000Z","value":71.76},{"time":"2026-07-30T15:05:38.000Z","value":71.84},{"time":"2026-07-30T15:10:38.000Z","value":71.68},{"time":"2026-07-30T15:15:38.000Z","value":71.43},{"time":"2026-07-30T15:20:38.000Z","value":71.51},{"time":"2026-07-30T15:25:38.000Z","value":71.89},{"time":"2026-07-30T15:30:38.000Z","value":71.76},{"time":"2026-07-30T15:35:38.000Z","value":71.35},{"time":"2026-07-30T15:40:38.000Z","value":71.78},{"time":"2026-07-30T15:45:38.000Z","value":71.81},{"time":"2026-07-30T15:50:38.000Z","value":71.52},{"time":"2026-07-30T15:55:38.000Z","value":71.37},{"time":"2026-07-30T16:00:38.000Z","value":71.65},{"time":"2026-07-30T16:05:38.000Z","value":71.41},{"time":"2026-07-30T16:10:38.000Z","value":71.72},{"time":"2026-07-30T16:15:38.196Z","value":72.01},{"time":"2026-07-30T16:20:38.000Z","value":71.41},{"time":"2026-07-30T16:25:38.000Z","value":71.51},{"time":"2026-07-30T16:30:02.280Z","value":71.53},{"time":"2026-07-30T16:35:38.000Z","value":71.68},{"time":"2026-07-30T16:40:25.285Z","value":71.61},{"time":"2026-07-30T16:45:38.000Z","value":71.67},{"time":"2026-07-30T16:50:29.404Z","value":71.9},{"time":"2026-07-30T16:55:38.000Z","value":71.6},{"time":"2026-07-30T17:00:38.000Z","value":71.54},{"time":"2026-07-30T17:05:38.000Z","value":71.84},{"time":"2026-07-30T17:10:38.000Z","value":72.17},{"time":"2026-07-30T17:15:38.000Z","value":71.53},{"time":"2026-07-30T17:20:38.000Z","value":71.5},{"time":"2026-07-30T17:25:38.842Z","value":71.92},{"time":"2026-07-30T17:30:38.000Z","value":71.82},{"time":"2026-07-30T17:35:38.000Z","value":71.83},{"time":"2026-07-30T17:40:15.059Z","value":71.96},{"time":"2026-07-30T17:45:16.617Z","value":71.99},{"time":"2026-07-30T17:50:18.955Z","value":71.81},{"time":"2026-07-30T17:55:38.000Z","value":71.87},{"time":"2026-07-30T18:00:38.000Z","value":72.31},{"time":"2026-07-30T18:05:38.000Z","value":72.13},{"time":"2026-07-30T18:10:38.000Z","value":72.24},{"time":"2026-07-30T18:15:38.000Z","value":72.36},{"time":"2026-07-30T18:20:03.808Z","value":72.37},{"time":"2026-07-30T18:25:38.000Z","value":72.14},{"time":"2026-07-30T18:30:38.000Z","value":71.87},{"time":"2026-07-30T18:35:27.715Z","value":72.17},{"time":"2026-07-30T18:40:30.703Z","value":72.04},{"time":"2026-07-30T18:45:31.697Z","value":72.19},{"time":"2026-07-30T18:50:32.769Z","value":72.15},{"time":"2026-07-30T18:55:34.705Z","value":72.05},{"time":"2026-07-30T19:00:38.000Z","value":72.46},{"time":"2026-07-30T19:05:38.000Z","value":72.64},{"time":"2026-07-30T19:10:27.383Z","value":72.68},{"time":"2026-07-30T19:15:19.082Z","value":72.64},{"time":"2026-07-30T19:20:20.749Z","value":72.38},{"time":"2026-07-30T19:25:38.000Z","value":72.62},{"time":"2026-07-30T19:30:16.247Z","value":72.79},{"time":"2026-07-30T19:35:38.000Z","value":72.84},{"time":"2026-07-30T19:40:38.000Z","value":72.34},{"time":"2026-07-30T19:45:38.000Z","value":72.5},{"time":"2026-07-30T19:50:38.000Z","value":72.76},{"time":"2026-07-30T19:55:38.000Z","value":72.74},{"time":"2026-07-30T20:00:16.757Z","value":72.39},{"time":"2026-07-30T20:05:38.000Z","value":72.35},{"time":"2026-07-30T20:10:38.000Z","value":72.4},{"time":"2026-07-30T20:15:38.000Z","value":73.06},{"time":"2026-07-30T20:20:38.000Z","value":72.55},{"time":"2026-07-30T20:25:38.000Z","value":72.83},{"time":"2026-07-30T20:30:38.000Z","value":73.09},{"time":"2026-07-30T20:35:38.000Z","value":72.65},{"time":"2026-07-30T20:40:38.000Z","value":73.07},{"time":"2026-07-30T20:45:38.000Z","value":73.11},{"time":"2026-07-30T20:50:38.000Z","value":72.9},{"time":"2026-07-30T20:55:38.000Z","value":72.77},{"time":"2026-07-30T21:00:38.000Z","value":73.39},{"time":"2026-07-30T21:05:38.000Z","value":72.87},{"time":"2026-07-30T21:10:35.979Z","value":73.04}]},{"ticker":"COLL","name":"Newcastle Colliers","sector":"Fuel","influence":"Coal, charcoal, torches, furnaces, campfires & smelting fuel","price":81.96,"open":82.13,"previousClose":82.13,"change":-0.17,"changePercent":-0.21,"volume":222621,"high":82.6,"low":78.35,"history":[{"time":"2026-07-30T03:08:36.237Z","value":82.13},{"time":"2026-07-30T03:10:23.000Z","value":81.94},{"time":"2026-07-30T03:15:23.000Z","value":82.37},{"time":"2026-07-30T03:20:20.888Z","value":81.78},{"time":"2026-07-30T03:25:23.000Z","value":82.33},{"time":"2026-07-30T03:30:23.000Z","value":82.28},{"time":"2026-07-30T03:35:23.000Z","value":82.6},{"time":"2026-07-30T03:40:23.000Z","value":81.73},{"time":"2026-07-30T03:45:23.000Z","value":82.46},{"time":"2026-07-30T03:50:23.000Z","value":81.79},{"time":"2026-07-30T03:55:23.000Z","value":81.81},{"time":"2026-07-30T04:00:23.000Z","value":81.85},{"time":"2026-07-30T04:05:23.000Z","value":82.16},{"time":"2026-07-30T04:10:23.000Z","value":82.4},{"time":"2026-07-30T04:15:23.000Z","value":82.39},{"time":"2026-07-30T04:20:23.000Z","value":81.84},{"time":"2026-07-30T04:25:23.000Z","value":81.58},{"time":"2026-07-30T04:30:23.000Z","value":81.76},{"time":"2026-07-30T04:35:23.000Z","value":81.61},{"time":"2026-07-30T04:40:23.000Z","value":81.43},{"time":"2026-07-30T04:45:23.000Z","value":81.72},{"time":"2026-07-30T04:50:23.000Z","value":81.77},{"time":"2026-07-30T04:55:23.000Z","value":82},{"time":"2026-07-30T05:00:23.000Z","value":81.32},{"time":"2026-07-30T05:05:23.000Z","value":81.4},{"time":"2026-07-30T05:10:23.000Z","value":81.87},{"time":"2026-07-30T05:15:23.000Z","value":81.7},{"time":"2026-07-30T05:20:23.000Z","value":81.78},{"time":"2026-07-30T05:25:23.000Z","value":81.95},{"time":"2026-07-30T05:30:23.000Z","value":81.28},{"time":"2026-07-30T05:35:23.000Z","value":81.47},{"time":"2026-07-30T05:40:23.000Z","value":81.22},{"time":"2026-07-30T05:45:23.000Z","value":81.07},{"time":"2026-07-30T05:50:23.000Z","value":81.13},{"time":"2026-07-30T05:55:23.000Z","value":81.19},{"time":"2026-07-30T06:00:23.000Z","value":81.72},{"time":"2026-07-30T06:05:23.000Z","value":80.97},{"time":"2026-07-30T06:10:23.000Z","value":81.13},{"time":"2026-07-30T06:15:23.000Z","value":80.81},{"time":"2026-07-30T06:20:23.000Z","value":81.46},{"time":"2026-07-30T06:25:23.000Z","value":80.91},{"time":"2026-07-30T06:30:23.000Z","value":81.52},{"time":"2026-07-30T06:35:23.000Z","value":81.46},{"time":"2026-07-30T06:40:23.000Z","value":81.07},{"time":"2026-07-30T06:45:23.000Z","value":80.66},{"time":"2026-07-30T06:50:23.000Z","value":81.05},{"time":"2026-07-30T06:55:23.000Z","value":81.08},{"time":"2026-07-30T07:00:23.000Z","value":81.17},{"time":"2026-07-30T07:05:23.000Z","value":80.44},{"time":"2026-07-30T07:10:23.000Z","value":80.66},{"time":"2026-07-30T07:15:23.000Z","value":80.51},{"time":"2026-07-30T07:20:23.000Z","value":80.36},{"time":"2026-07-30T07:25:23.000Z","value":80.76},{"time":"2026-07-30T07:30:23.000Z","value":80.21},{"time":"2026-07-30T07:35:23.000Z","value":80.78},{"time":"2026-07-30T07:40:23.000Z","value":80.23},{"time":"2026-07-30T07:45:23.000Z","value":80.39},{"time":"2026-07-30T07:50:23.000Z","value":80.77},{"time":"2026-07-30T07:55:23.000Z","value":80.39},{"time":"2026-07-30T08:00:23.000Z","value":80.06},{"time":"2026-07-30T08:05:23.000Z","value":80.55},{"time":"2026-07-30T08:10:23.000Z","value":80.32},{"time":"2026-07-30T08:15:23.000Z","value":79.87},{"time":"2026-07-30T08:20:23.000Z","value":79.84},{"time":"2026-07-30T08:25:23.000Z","value":80.12},{"time":"2026-07-30T08:30:23.000Z","value":79.68},{"time":"2026-07-30T08:35:23.000Z","value":79.88},{"time":"2026-07-30T08:40:23.000Z","value":80.19},{"time":"2026-07-30T08:45:23.000Z","value":79.85},{"time":"2026-07-30T08:50:23.000Z","value":79.63},{"time":"2026-07-30T08:55:23.000Z","value":80.11},{"time":"2026-07-30T09:00:23.000Z","value":79.57},{"time":"2026-07-30T09:05:23.000Z","value":80.23},{"time":"2026-07-30T09:10:23.000Z","value":80.15},{"time":"2026-07-30T09:15:23.000Z","value":79.98},{"time":"2026-07-30T09:20:23.000Z","value":79.4},{"time":"2026-07-30T09:25:23.000Z","value":79.81},{"time":"2026-07-30T09:30:23.000Z","value":80.09},{"time":"2026-07-30T09:35:23.000Z","value":79.86},{"time":"2026-07-30T09:40:23.000Z","value":79.21},{"time":"2026-07-30T09:45:23.000Z","value":79.67},{"time":"2026-07-30T09:50:23.000Z","value":79.22},{"time":"2026-07-30T09:55:23.000Z","value":79.91},{"time":"2026-07-30T10:00:23.000Z","value":79.37},{"time":"2026-07-30T10:05:23.000Z","value":79.74},{"time":"2026-07-30T10:10:23.000Z","value":79.84},{"time":"2026-07-30T10:15:23.000Z","value":79.8},{"time":"2026-07-30T10:20:23.000Z","value":79.46},{"time":"2026-07-30T10:25:23.000Z","value":79.31},{"time":"2026-07-30T10:30:23.000Z","value":79.13},{"time":"2026-07-30T10:35:23.000Z","value":79.22},{"time":"2026-07-30T10:40:23.000Z","value":79.38},{"time":"2026-07-30T10:45:23.000Z","value":78.97},{"time":"2026-07-30T10:50:23.000Z","value":79.38},{"time":"2026-07-30T10:55:23.000Z","value":78.81},{"time":"2026-07-30T11:00:23.000Z","value":78.84},{"time":"2026-07-30T11:05:23.000Z","value":78.71},{"time":"2026-07-30T11:10:23.000Z","value":78.89},{"time":"2026-07-30T11:15:23.000Z","value":78.59},{"time":"2026-07-30T11:20:23.000Z","value":78.86},{"time":"2026-07-30T11:25:23.000Z","value":79.44},{"time":"2026-07-30T11:30:23.000Z","value":79.42},{"time":"2026-07-30T11:35:23.000Z","value":79.06},{"time":"2026-07-30T11:40:23.000Z","value":79.17},{"time":"2026-07-30T11:45:23.000Z","value":78.97},{"time":"2026-07-30T11:50:23.000Z","value":79.25},{"time":"2026-07-30T11:55:23.000Z","value":78.74},{"time":"2026-07-30T12:00:23.000Z","value":78.69},{"time":"2026-07-30T12:05:23.000Z","value":79.25},{"time":"2026-07-30T12:10:23.000Z","value":79.19},{"time":"2026-07-30T12:15:23.000Z","value":78.95},{"time":"2026-07-30T12:20:23.000Z","value":78.39},{"time":"2026-07-30T12:25:23.000Z","value":79.1},{"time":"2026-07-30T12:30:23.000Z","value":78.44},{"time":"2026-07-30T12:35:23.000Z","value":78.95},{"time":"2026-07-30T12:40:23.000Z","value":78.8},{"time":"2026-07-30T12:45:23.000Z","value":78.98},{"time":"2026-07-30T12:50:23.000Z","value":78.79},{"time":"2026-07-30T12:55:23.000Z","value":78.8},{"time":"2026-07-30T13:00:23.000Z","value":79.12},{"time":"2026-07-30T13:05:23.000Z","value":79.11},{"time":"2026-07-30T13:10:23.000Z","value":78.46},{"time":"2026-07-30T13:15:23.000Z","value":78.35},{"time":"2026-07-30T13:20:23.000Z","value":78.65},{"time":"2026-07-30T13:25:23.000Z","value":79.13},{"time":"2026-07-30T13:30:23.000Z","value":78.79},{"time":"2026-07-30T13:35:23.000Z","value":78.88},{"time":"2026-07-30T13:40:23.000Z","value":79.15},{"time":"2026-07-30T13:45:23.000Z","value":79.17},{"time":"2026-07-30T13:50:23.000Z","value":78.88},{"time":"2026-07-30T13:55:23.000Z","value":78.49},{"time":"2026-07-30T14:00:23.000Z","value":78.42},{"time":"2026-07-30T14:05:23.000Z","value":78.49},{"time":"2026-07-30T14:10:23.000Z","value":78.7},{"time":"2026-07-30T14:15:00.726Z","value":79.13},{"time":"2026-07-30T14:20:18.228Z","value":78.79},{"time":"2026-07-30T14:25:20.798Z","value":79},{"time":"2026-07-30T14:30:38.000Z","value":78.47},{"time":"2026-07-30T14:35:38.000Z","value":78.65},{"time":"2026-07-30T14:40:17.375Z","value":78.64},{"time":"2026-07-30T14:45:38.000Z","value":78.76},{"time":"2026-07-30T14:50:26.269Z","value":78.69},{"time":"2026-07-30T14:55:03.590Z","value":78.75},{"time":"2026-07-30T15:00:38.000Z","value":78.54},{"time":"2026-07-30T15:05:38.000Z","value":79.04},{"time":"2026-07-30T15:10:38.000Z","value":78.89},{"time":"2026-07-30T15:15:38.000Z","value":78.93},{"time":"2026-07-30T15:20:38.000Z","value":78.98},{"time":"2026-07-30T15:25:38.000Z","value":78.99},{"time":"2026-07-30T15:30:38.000Z","value":79.42},{"time":"2026-07-30T15:35:38.000Z","value":79.52},{"time":"2026-07-30T15:40:38.000Z","value":78.98},{"time":"2026-07-30T15:45:38.000Z","value":79.17},{"time":"2026-07-30T15:50:38.000Z","value":79.52},{"time":"2026-07-30T15:55:38.000Z","value":78.97},{"time":"2026-07-30T16:00:38.000Z","value":79.06},{"time":"2026-07-30T16:05:38.000Z","value":79.59},{"time":"2026-07-30T16:10:38.000Z","value":79.71},{"time":"2026-07-30T16:15:38.196Z","value":79.09},{"time":"2026-07-30T16:20:38.000Z","value":79.46},{"time":"2026-07-30T16:25:38.000Z","value":79.22},{"time":"2026-07-30T16:30:02.280Z","value":79.28},{"time":"2026-07-30T16:35:38.000Z","value":79.43},{"time":"2026-07-30T16:40:25.285Z","value":79.38},{"time":"2026-07-30T16:45:38.000Z","value":79.4},{"time":"2026-07-30T16:50:29.404Z","value":79.29},{"time":"2026-07-30T16:55:38.000Z","value":79.7},{"time":"2026-07-30T17:00:38.000Z","value":79.27},{"time":"2026-07-30T17:05:38.000Z","value":79.76},{"time":"2026-07-30T17:10:38.000Z","value":79.89},{"time":"2026-07-30T17:15:38.000Z","value":79.7},{"time":"2026-07-30T17:20:38.000Z","value":79.4},{"time":"2026-07-30T17:25:38.842Z","value":79.43},{"time":"2026-07-30T17:30:38.000Z","value":79.99},{"time":"2026-07-30T17:35:38.000Z","value":79.91},{"time":"2026-07-30T17:40:15.059Z","value":80.29},{"time":"2026-07-30T17:45:16.617Z","value":79.48},{"time":"2026-07-30T17:50:18.955Z","value":80.02},{"time":"2026-07-30T17:55:38.000Z","value":80.14},{"time":"2026-07-30T18:00:38.000Z","value":80.19},{"time":"2026-07-30T18:05:38.000Z","value":80.05},{"time":"2026-07-30T18:10:38.000Z","value":79.72},{"time":"2026-07-30T18:15:38.000Z","value":79.9},{"time":"2026-07-30T18:20:03.808Z","value":80.65},{"time":"2026-07-30T18:25:38.000Z","value":80.61},{"time":"2026-07-30T18:30:38.000Z","value":80.55},{"time":"2026-07-30T18:35:27.715Z","value":80.08},{"time":"2026-07-30T18:40:30.703Z","value":80.09},{"time":"2026-07-30T18:45:31.697Z","value":80.69},{"time":"2026-07-30T18:50:32.769Z","value":80.75},{"time":"2026-07-30T18:55:34.705Z","value":80.84},{"time":"2026-07-30T19:00:38.000Z","value":80.73},{"time":"2026-07-30T19:05:38.000Z","value":80.21},{"time":"2026-07-30T19:10:27.383Z","value":80.22},{"time":"2026-07-30T19:15:19.082Z","value":80.96},{"time":"2026-07-30T19:20:20.749Z","value":80.49},{"time":"2026-07-30T19:25:38.000Z","value":80.36},{"time":"2026-07-30T19:30:16.247Z","value":80.91},{"time":"2026-07-30T19:35:38.000Z","value":80.79},{"time":"2026-07-30T19:40:38.000Z","value":80.71},{"time":"2026-07-30T19:45:38.000Z","value":81.34},{"time":"2026-07-30T19:50:38.000Z","value":80.56},{"time":"2026-07-30T19:55:38.000Z","value":81.31},{"time":"2026-07-30T20:00:16.757Z","value":80.95},{"time":"2026-07-30T20:05:38.000Z","value":81.2},{"time":"2026-07-30T20:10:38.000Z","value":81.12},{"time":"2026-07-30T20:15:38.000Z","value":80.88},{"time":"2026-07-30T20:20:38.000Z","value":81.45},{"time":"2026-07-30T20:25:38.000Z","value":80.99},{"time":"2026-07-30T20:30:38.000Z","value":81.66},{"time":"2026-07-30T20:35:38.000Z","value":81.47},{"time":"2026-07-30T20:40:38.000Z","value":81.17},{"time":"2026-07-30T20:45:38.000Z","value":81.75},{"time":"2026-07-30T20:50:38.000Z","value":81.49},{"time":"2026-07-30T20:55:38.000Z","value":81.94},{"time":"2026-07-30T21:00:38.000Z","value":81.69},{"time":"2026-07-30T21:05:38.000Z","value":81.17},{"time":"2026-07-30T21:10:35.979Z","value":81.96}]},{"ticker":"COOP","name":"Thames Street Cooperage","sector":"Containers","influence":"Barrels, chests, bowls, buckets & storage","price":60.06,"open":59.23,"previousClose":59.23,"change":0.83,"changePercent":1.4,"volume":262871,"high":60.53,"low":58.08,"history":[{"time":"2026-07-30T03:08:36.237Z","value":59.23},{"time":"2026-07-30T03:10:23.000Z","value":58.96},{"time":"2026-07-30T03:15:23.000Z","value":58.76},{"time":"2026-07-30T03:20:20.888Z","value":58.76},{"time":"2026-07-30T03:25:23.000Z","value":59.08},{"time":"2026-07-30T03:30:23.000Z","value":58.98},{"time":"2026-07-30T03:35:23.000Z","value":58.69},{"time":"2026-07-30T03:40:23.000Z","value":58.93},{"time":"2026-07-30T03:45:23.000Z","value":58.7},{"time":"2026-07-30T03:50:23.000Z","value":58.77},{"time":"2026-07-30T03:55:23.000Z","value":58.69},{"time":"2026-07-30T04:00:23.000Z","value":58.75},{"time":"2026-07-30T04:05:23.000Z","value":58.97},{"time":"2026-07-30T04:10:23.000Z","value":58.68},{"time":"2026-07-30T04:15:23.000Z","value":58.55},{"time":"2026-07-30T04:20:23.000Z","value":58.63},{"time":"2026-07-30T04:25:23.000Z","value":58.73},{"time":"2026-07-30T04:30:23.000Z","value":58.54},{"time":"2026-07-30T04:35:23.000Z","value":58.45},{"time":"2026-07-30T04:40:23.000Z","value":58.41},{"time":"2026-07-30T04:45:23.000Z","value":58.82},{"time":"2026-07-30T04:50:23.000Z","value":58.63},{"time":"2026-07-30T04:55:23.000Z","value":58.71},{"time":"2026-07-30T05:00:23.000Z","value":58.71},{"time":"2026-07-30T05:05:23.000Z","value":58.32},{"time":"2026-07-30T05:10:23.000Z","value":58.3},{"time":"2026-07-30T05:15:23.000Z","value":58.7},{"time":"2026-07-30T05:20:23.000Z","value":58.73},{"time":"2026-07-30T05:25:23.000Z","value":58.45},{"time":"2026-07-30T05:30:23.000Z","value":58.32},{"time":"2026-07-30T05:35:23.000Z","value":58.39},{"time":"2026-07-30T05:40:23.000Z","value":58.37},{"time":"2026-07-30T05:45:23.000Z","value":58.26},{"time":"2026-07-30T05:50:23.000Z","value":58.28},{"time":"2026-07-30T05:55:23.000Z","value":58.36},{"time":"2026-07-30T06:00:23.000Z","value":58.58},{"time":"2026-07-30T06:05:23.000Z","value":58.18},{"time":"2026-07-30T06:10:23.000Z","value":58.61},{"time":"2026-07-30T06:15:23.000Z","value":58.38},{"time":"2026-07-30T06:20:23.000Z","value":58.16},{"time":"2026-07-30T06:25:23.000Z","value":58.19},{"time":"2026-07-30T06:30:23.000Z","value":58.43},{"time":"2026-07-30T06:35:23.000Z","value":58.26},{"time":"2026-07-30T06:40:23.000Z","value":58.29},{"time":"2026-07-30T06:45:23.000Z","value":58.08},{"time":"2026-07-30T06:50:23.000Z","value":58.52},{"time":"2026-07-30T06:55:23.000Z","value":58.52},{"time":"2026-07-30T07:00:23.000Z","value":58.24},{"time":"2026-07-30T07:05:23.000Z","value":58.4},{"time":"2026-07-30T07:10:23.000Z","value":58.19},{"time":"2026-07-30T07:15:23.000Z","value":58.4},{"time":"2026-07-30T07:20:23.000Z","value":58.18},{"time":"2026-07-30T07:25:23.000Z","value":58.28},{"time":"2026-07-30T07:30:23.000Z","value":58.18},{"time":"2026-07-30T07:35:23.000Z","value":58.5},{"time":"2026-07-30T07:40:23.000Z","value":58.29},{"time":"2026-07-30T07:45:23.000Z","value":58.42},{"time":"2026-07-30T07:50:23.000Z","value":58.19},{"time":"2026-07-30T07:55:23.000Z","value":58.21},{"time":"2026-07-30T08:00:23.000Z","value":58.35},{"time":"2026-07-30T08:05:23.000Z","value":58.41},{"time":"2026-07-30T08:10:23.000Z","value":58.52},{"time":"2026-07-30T08:15:23.000Z","value":58.35},{"time":"2026-07-30T08:20:23.000Z","value":58.24},{"time":"2026-07-30T08:25:23.000Z","value":58.2},{"time":"2026-07-30T08:30:23.000Z","value":58.12},{"time":"2026-07-30T08:35:23.000Z","value":58.39},{"time":"2026-07-30T08:40:23.000Z","value":58.14},{"time":"2026-07-30T08:45:23.000Z","value":58.16},{"time":"2026-07-30T08:50:23.000Z","value":58.18},{"time":"2026-07-30T08:55:23.000Z","value":58.4},{"time":"2026-07-30T09:00:23.000Z","value":58.44},{"time":"2026-07-30T09:05:23.000Z","value":58.27},{"time":"2026-07-30T09:10:23.000Z","value":58.4},{"time":"2026-07-30T09:15:23.000Z","value":58.45},{"time":"2026-07-30T09:20:23.000Z","value":58.33},{"time":"2026-07-30T09:25:23.000Z","value":58.36},{"time":"2026-07-30T09:30:23.000Z","value":58.51},{"time":"2026-07-30T09:35:23.000Z","value":58.5},{"time":"2026-07-30T09:40:23.000Z","value":58.61},{"time":"2026-07-30T09:45:23.000Z","value":58.27},{"time":"2026-07-30T09:50:23.000Z","value":58.57},{"time":"2026-07-30T09:55:23.000Z","value":58.43},{"time":"2026-07-30T10:00:23.000Z","value":58.42},{"time":"2026-07-30T10:05:23.000Z","value":58.26},{"time":"2026-07-30T10:10:23.000Z","value":58.69},{"time":"2026-07-30T10:15:23.000Z","value":58.62},{"time":"2026-07-30T10:20:23.000Z","value":58.38},{"time":"2026-07-30T10:25:23.000Z","value":58.62},{"time":"2026-07-30T10:30:23.000Z","value":58.52},{"time":"2026-07-30T10:35:23.000Z","value":58.45},{"time":"2026-07-30T10:40:23.000Z","value":58.75},{"time":"2026-07-30T10:45:23.000Z","value":58.67},{"time":"2026-07-30T10:50:23.000Z","value":58.67},{"time":"2026-07-30T10:55:23.000Z","value":58.64},{"time":"2026-07-30T11:00:23.000Z","value":58.56},{"time":"2026-07-30T11:05:23.000Z","value":58.93},{"time":"2026-07-30T11:10:23.000Z","value":58.63},{"time":"2026-07-30T11:15:23.000Z","value":58.61},{"time":"2026-07-30T11:20:23.000Z","value":58.97},{"time":"2026-07-30T11:25:23.000Z","value":58.73},{"time":"2026-07-30T11:30:23.000Z","value":58.88},{"time":"2026-07-30T11:35:23.000Z","value":59.01},{"time":"2026-07-30T11:40:23.000Z","value":58.82},{"time":"2026-07-30T11:45:23.000Z","value":59.05},{"time":"2026-07-30T11:50:23.000Z","value":58.81},{"time":"2026-07-30T11:55:23.000Z","value":59.05},{"time":"2026-07-30T12:00:23.000Z","value":58.89},{"time":"2026-07-30T12:05:23.000Z","value":59.05},{"time":"2026-07-30T12:10:23.000Z","value":58.92},{"time":"2026-07-30T12:15:23.000Z","value":58.93},{"time":"2026-07-30T12:20:23.000Z","value":59.18},{"time":"2026-07-30T12:25:23.000Z","value":59.03},{"time":"2026-07-30T12:30:23.000Z","value":58.91},{"time":"2026-07-30T12:35:23.000Z","value":59.2},{"time":"2026-07-30T12:40:23.000Z","value":59.01},{"time":"2026-07-30T12:45:23.000Z","value":58.94},{"time":"2026-07-30T12:50:23.000Z","value":59.26},{"time":"2026-07-30T12:55:23.000Z","value":59.06},{"time":"2026-07-30T13:00:23.000Z","value":59.35},{"time":"2026-07-30T13:05:23.000Z","value":59.3},{"time":"2026-07-30T13:10:23.000Z","value":59.28},{"time":"2026-07-30T13:15:23.000Z","value":59.29},{"time":"2026-07-30T13:20:23.000Z","value":59.2},{"time":"2026-07-30T13:25:23.000Z","value":59.06},{"time":"2026-07-30T13:30:23.000Z","value":59.51},{"time":"2026-07-30T13:35:23.000Z","value":59.52},{"time":"2026-07-30T13:40:23.000Z","value":59.2},{"time":"2026-07-30T13:45:23.000Z","value":59.51},{"time":"2026-07-30T13:50:23.000Z","value":59.59},{"time":"2026-07-30T13:55:23.000Z","value":59.42},{"time":"2026-07-30T14:00:23.000Z","value":59.34},{"time":"2026-07-30T14:05:23.000Z","value":59.35},{"time":"2026-07-30T14:10:23.000Z","value":59.59},{"time":"2026-07-30T14:15:00.726Z","value":59.57},{"time":"2026-07-30T14:20:18.228Z","value":59.67},{"time":"2026-07-30T14:25:20.798Z","value":59.65},{"time":"2026-07-30T14:30:38.000Z","value":59.57},{"time":"2026-07-30T14:35:38.000Z","value":59.51},{"time":"2026-07-30T14:40:17.375Z","value":59.59},{"time":"2026-07-30T14:45:38.000Z","value":59.61},{"time":"2026-07-30T14:50:26.269Z","value":59.68},{"time":"2026-07-30T14:55:03.590Z","value":59.47},{"time":"2026-07-30T15:00:38.000Z","value":59.64},{"time":"2026-07-30T15:05:38.000Z","value":59.94},{"time":"2026-07-30T15:10:38.000Z","value":59.79},{"time":"2026-07-30T15:15:38.000Z","value":59.93},{"time":"2026-07-30T15:20:38.000Z","value":59.6},{"time":"2026-07-30T15:25:38.000Z","value":59.81},{"time":"2026-07-30T15:30:38.000Z","value":59.75},{"time":"2026-07-30T15:35:38.000Z","value":60.04},{"time":"2026-07-30T15:40:38.000Z","value":60.02},{"time":"2026-07-30T15:45:38.000Z","value":60.09},{"time":"2026-07-30T15:50:38.000Z","value":59.67},{"time":"2026-07-30T15:55:38.000Z","value":59.94},{"time":"2026-07-30T16:00:38.000Z","value":59.78},{"time":"2026-07-30T16:05:38.000Z","value":59.92},{"time":"2026-07-30T16:10:38.000Z","value":60.02},{"time":"2026-07-30T16:15:38.196Z","value":60.03},{"time":"2026-07-30T16:20:38.000Z","value":59.77},{"time":"2026-07-30T16:25:38.000Z","value":59.91},{"time":"2026-07-30T16:30:02.280Z","value":59.85},{"time":"2026-07-30T16:35:38.000Z","value":59.91},{"time":"2026-07-30T16:40:25.285Z","value":60.31},{"time":"2026-07-30T16:45:38.000Z","value":60.29},{"time":"2026-07-30T16:50:29.404Z","value":59.86},{"time":"2026-07-30T16:55:38.000Z","value":59.92},{"time":"2026-07-30T17:00:38.000Z","value":60.28},{"time":"2026-07-30T17:05:38.000Z","value":60.19},{"time":"2026-07-30T17:10:38.000Z","value":59.99},{"time":"2026-07-30T17:15:38.000Z","value":60.23},{"time":"2026-07-30T17:20:38.000Z","value":60.04},{"time":"2026-07-30T17:25:38.842Z","value":60.25},{"time":"2026-07-30T17:30:38.000Z","value":60.41},{"time":"2026-07-30T17:35:38.000Z","value":60.34},{"time":"2026-07-30T17:40:15.059Z","value":60.03},{"time":"2026-07-30T17:45:16.617Z","value":60.05},{"time":"2026-07-30T17:50:18.955Z","value":60.27},{"time":"2026-07-30T17:55:38.000Z","value":60.37},{"time":"2026-07-30T18:00:38.000Z","value":60.48},{"time":"2026-07-30T18:05:38.000Z","value":60.44},{"time":"2026-07-30T18:10:38.000Z","value":60.03},{"time":"2026-07-30T18:15:38.000Z","value":60.25},{"time":"2026-07-30T18:20:03.808Z","value":60.41},{"time":"2026-07-30T18:25:38.000Z","value":60.03},{"time":"2026-07-30T18:30:38.000Z","value":60.42},{"time":"2026-07-30T18:35:27.715Z","value":60.43},{"time":"2026-07-30T18:40:30.703Z","value":60.42},{"time":"2026-07-30T18:45:31.697Z","value":60.51},{"time":"2026-07-30T18:50:32.769Z","value":60.08},{"time":"2026-07-30T18:55:34.705Z","value":60.39},{"time":"2026-07-30T19:00:38.000Z","value":60.28},{"time":"2026-07-30T19:05:38.000Z","value":60.25},{"time":"2026-07-30T19:10:27.383Z","value":60.47},{"time":"2026-07-30T19:15:19.082Z","value":60.5},{"time":"2026-07-30T19:20:20.749Z","value":60.42},{"time":"2026-07-30T19:25:38.000Z","value":60.19},{"time":"2026-07-30T19:30:16.247Z","value":60.24},{"time":"2026-07-30T19:35:38.000Z","value":60.52},{"time":"2026-07-30T19:40:38.000Z","value":60.23},{"time":"2026-07-30T19:45:38.000Z","value":60.47},{"time":"2026-07-30T19:50:38.000Z","value":60.02},{"time":"2026-07-30T19:55:38.000Z","value":60.07},{"time":"2026-07-30T20:00:16.757Z","value":60.04},{"time":"2026-07-30T20:05:38.000Z","value":60.18},{"time":"2026-07-30T20:10:38.000Z","value":60.19},{"time":"2026-07-30T20:15:38.000Z","value":60.1},{"time":"2026-07-30T20:20:38.000Z","value":60.49},{"time":"2026-07-30T20:25:38.000Z","value":60.29},{"time":"2026-07-30T20:30:38.000Z","value":60.48},{"time":"2026-07-30T20:35:38.000Z","value":60.28},{"time":"2026-07-30T20:40:38.000Z","value":60.36},{"time":"2026-07-30T20:45:38.000Z","value":60.15},{"time":"2026-07-30T20:50:38.000Z","value":60.05},{"time":"2026-07-30T20:55:38.000Z","value":60.19},{"time":"2026-07-30T21:00:38.000Z","value":60.22},{"time":"2026-07-30T21:05:38.000Z","value":60.37},{"time":"2026-07-30T21:10:35.979Z","value":60.06}]},{"ticker":"CORD","name":"Cordwainer Street Leatherhouse","sector":"Leatherwork","influence":"Fine shoes & worked leather","price":105.02,"open":101.97,"previousClose":101.97,"change":3.05,"changePercent":2.99,"volume":150447,"high":110.89,"low":101.3,"history":[{"time":"2026-07-30T03:08:36.237Z","value":101.97},{"time":"2026-07-30T03:10:23.000Z","value":102.63},{"time":"2026-07-30T03:15:23.000Z","value":102.41},{"time":"2026-07-30T03:20:20.888Z","value":102.14},{"time":"2026-07-30T03:25:23.000Z","value":102.11},{"time":"2026-07-30T03:30:23.000Z","value":101.68},{"time":"2026-07-30T03:35:23.000Z","value":102.22},{"time":"2026-07-30T03:40:23.000Z","value":102.11},{"time":"2026-07-30T03:45:23.000Z","value":102.69},{"time":"2026-07-30T03:50:23.000Z","value":102.8},{"time":"2026-07-30T03:55:23.000Z","value":101.89},{"time":"2026-07-30T04:00:23.000Z","value":101.49},{"time":"2026-07-30T04:05:23.000Z","value":101.36},{"time":"2026-07-30T04:10:23.000Z","value":101.64},{"time":"2026-07-30T04:15:23.000Z","value":101.3},{"time":"2026-07-30T04:20:23.000Z","value":101.83},{"time":"2026-07-30T04:25:23.000Z","value":102},{"time":"2026-07-30T04:30:23.000Z","value":103.01},{"time":"2026-07-30T04:35:23.000Z","value":102.65},{"time":"2026-07-30T04:40:23.000Z","value":102.69},{"time":"2026-07-30T04:45:23.000Z","value":102.86},{"time":"2026-07-30T04:50:23.000Z","value":101.36},{"time":"2026-07-30T04:55:23.000Z","value":103.23},{"time":"2026-07-30T05:00:23.000Z","value":102.39},{"time":"2026-07-30T05:05:23.000Z","value":102.64},{"time":"2026-07-30T05:10:23.000Z","value":101.68},{"time":"2026-07-30T05:15:23.000Z","value":102.16},{"time":"2026-07-30T05:20:23.000Z","value":102.07},{"time":"2026-07-30T05:25:23.000Z","value":101.71},{"time":"2026-07-30T05:30:23.000Z","value":102.79},{"time":"2026-07-30T05:35:23.000Z","value":101.87},{"time":"2026-07-30T05:40:23.000Z","value":102.95},{"time":"2026-07-30T05:45:23.000Z","value":102.29},{"time":"2026-07-30T05:50:23.000Z","value":102.25},{"time":"2026-07-30T05:55:23.000Z","value":103.35},{"time":"2026-07-30T06:00:23.000Z","value":105.6},{"time":"2026-07-30T06:05:23.000Z","value":105.06},{"time":"2026-07-30T06:10:23.000Z","value":104.85},{"time":"2026-07-30T06:15:23.000Z","value":104.91},{"time":"2026-07-30T06:20:23.000Z","value":104.7},{"time":"2026-07-30T06:25:23.000Z","value":105.18},{"time":"2026-07-30T06:30:23.000Z","value":106.24},{"time":"2026-07-30T06:35:23.000Z","value":106.19},{"time":"2026-07-30T06:40:23.000Z","value":104.84},{"time":"2026-07-30T06:45:23.000Z","value":105.65},{"time":"2026-07-30T06:50:23.000Z","value":104.68},{"time":"2026-07-30T06:55:23.000Z","value":105.57},{"time":"2026-07-30T07:00:23.000Z","value":105.85},{"time":"2026-07-30T07:05:23.000Z","value":106.05},{"time":"2026-07-30T07:10:23.000Z","value":105.44},{"time":"2026-07-30T07:15:23.000Z","value":105.61},{"time":"2026-07-30T07:20:23.000Z","value":106.22},{"time":"2026-07-30T07:25:23.000Z","value":106.01},{"time":"2026-07-30T07:30:23.000Z","value":105.23},{"time":"2026-07-30T07:35:23.000Z","value":106.75},{"time":"2026-07-30T07:40:23.000Z","value":106.33},{"time":"2026-07-30T07:45:23.000Z","value":106.81},{"time":"2026-07-30T07:50:23.000Z","value":106.8},{"time":"2026-07-30T07:55:23.000Z","value":106.14},{"time":"2026-07-30T08:00:23.000Z","value":106.62},{"time":"2026-07-30T08:05:23.000Z","value":106.61},{"time":"2026-07-30T08:10:23.000Z","value":107.15},{"time":"2026-07-30T08:15:23.000Z","value":106.7},{"time":"2026-07-30T08:20:23.000Z","value":107.75},{"time":"2026-07-30T08:25:23.000Z","value":106.39},{"time":"2026-07-30T08:30:23.000Z","value":107.87},{"time":"2026-07-30T08:35:23.000Z","value":107.76},{"time":"2026-07-30T08:40:23.000Z","value":106.55},{"time":"2026-07-30T08:45:23.000Z","value":106.27},{"time":"2026-07-30T08:50:23.000Z","value":107.72},{"time":"2026-07-30T08:55:23.000Z","value":107.41},{"time":"2026-07-30T09:00:23.000Z","value":107.87},{"time":"2026-07-30T09:05:23.000Z","value":106.63},{"time":"2026-07-30T09:10:23.000Z","value":108.15},{"time":"2026-07-30T09:15:23.000Z","value":107.03},{"time":"2026-07-30T09:20:23.000Z","value":108.62},{"time":"2026-07-30T09:25:23.000Z","value":108.35},{"time":"2026-07-30T09:30:23.000Z","value":107.53},{"time":"2026-07-30T09:35:23.000Z","value":107.88},{"time":"2026-07-30T09:40:23.000Z","value":107.99},{"time":"2026-07-30T09:45:23.000Z","value":108.37},{"time":"2026-07-30T09:50:23.000Z","value":108.43},{"time":"2026-07-30T09:55:23.000Z","value":109.18},{"time":"2026-07-30T10:00:23.000Z","value":108.85},{"time":"2026-07-30T10:05:23.000Z","value":107.69},{"time":"2026-07-30T10:10:23.000Z","value":108.88},{"time":"2026-07-30T10:15:23.000Z","value":108.05},{"time":"2026-07-30T10:20:23.000Z","value":108.01},{"time":"2026-07-30T10:25:23.000Z","value":108.6},{"time":"2026-07-30T10:30:23.000Z","value":108.72},{"time":"2026-07-30T10:35:23.000Z","value":108.19},{"time":"2026-07-30T10:40:23.000Z","value":109.13},{"time":"2026-07-30T10:45:23.000Z","value":108.52},{"time":"2026-07-30T10:50:23.000Z","value":109.73},{"time":"2026-07-30T10:55:23.000Z","value":110.25},{"time":"2026-07-30T11:00:23.000Z","value":110.4},{"time":"2026-07-30T11:05:23.000Z","value":108.82},{"time":"2026-07-30T11:10:23.000Z","value":109.31},{"time":"2026-07-30T11:15:23.000Z","value":109.7},{"time":"2026-07-30T11:20:23.000Z","value":109.97},{"time":"2026-07-30T11:25:23.000Z","value":109.38},{"time":"2026-07-30T11:30:23.000Z","value":110.87},{"time":"2026-07-30T11:35:23.000Z","value":110.89},{"time":"2026-07-30T11:40:23.000Z","value":110.58},{"time":"2026-07-30T11:45:23.000Z","value":109.97},{"time":"2026-07-30T11:50:23.000Z","value":109.55},{"time":"2026-07-30T11:55:23.000Z","value":110.87},{"time":"2026-07-30T12:00:23.000Z","value":109.33},{"time":"2026-07-30T12:05:23.000Z","value":109.21},{"time":"2026-07-30T12:10:23.000Z","value":109.53},{"time":"2026-07-30T12:15:23.000Z","value":108.33},{"time":"2026-07-30T12:20:23.000Z","value":109.34},{"time":"2026-07-30T12:25:23.000Z","value":109.29},{"time":"2026-07-30T12:30:23.000Z","value":109.63},{"time":"2026-07-30T12:35:23.000Z","value":108.9},{"time":"2026-07-30T12:40:23.000Z","value":109.7},{"time":"2026-07-30T12:45:23.000Z","value":108.51},{"time":"2026-07-30T12:50:23.000Z","value":108.82},{"time":"2026-07-30T12:55:23.000Z","value":108.3},{"time":"2026-07-30T13:00:23.000Z","value":109.53},{"time":"2026-07-30T13:05:23.000Z","value":109.45},{"time":"2026-07-30T13:10:23.000Z","value":108.27},{"time":"2026-07-30T13:15:23.000Z","value":109.1},{"time":"2026-07-30T13:20:23.000Z","value":109.03},{"time":"2026-07-30T13:25:23.000Z","value":108.67},{"time":"2026-07-30T13:30:23.000Z","value":109.98},{"time":"2026-07-30T13:35:23.000Z","value":110.18},{"time":"2026-07-30T13:40:23.000Z","value":110.32},{"time":"2026-07-30T13:45:23.000Z","value":109.58},{"time":"2026-07-30T13:50:23.000Z","value":110.18},{"time":"2026-07-30T13:55:23.000Z","value":108.73},{"time":"2026-07-30T14:00:23.000Z","value":110.21},{"time":"2026-07-30T14:05:23.000Z","value":109.33},{"time":"2026-07-30T14:10:23.000Z","value":109.46},{"time":"2026-07-30T14:15:00.726Z","value":110.67},{"time":"2026-07-30T14:20:18.228Z","value":109.46},{"time":"2026-07-30T14:25:20.798Z","value":109.71},{"time":"2026-07-30T14:30:38.000Z","value":110.48},{"time":"2026-07-30T14:35:38.000Z","value":110.6},{"time":"2026-07-30T14:40:17.375Z","value":108.99},{"time":"2026-07-30T14:45:38.000Z","value":110.24},{"time":"2026-07-30T14:50:26.269Z","value":109.23},{"time":"2026-07-30T14:55:03.590Z","value":110.38},{"time":"2026-07-30T15:00:38.000Z","value":110.62},{"time":"2026-07-30T15:05:38.000Z","value":110.55},{"time":"2026-07-30T15:10:38.000Z","value":109.5},{"time":"2026-07-30T15:15:38.000Z","value":109.9},{"time":"2026-07-30T15:20:38.000Z","value":109.62},{"time":"2026-07-30T15:25:38.000Z","value":108.77},{"time":"2026-07-30T15:30:38.000Z","value":108.95},{"time":"2026-07-30T15:35:38.000Z","value":109.85},{"time":"2026-07-30T15:40:38.000Z","value":108.88},{"time":"2026-07-30T15:45:38.000Z","value":109.44},{"time":"2026-07-30T15:50:38.000Z","value":109.91},{"time":"2026-07-30T15:55:38.000Z","value":110.28},{"time":"2026-07-30T16:00:38.000Z","value":109.39},{"time":"2026-07-30T16:05:38.000Z","value":110.18},{"time":"2026-07-30T16:10:38.000Z","value":110.33},{"time":"2026-07-30T16:15:38.196Z","value":110.01},{"time":"2026-07-30T16:20:38.000Z","value":110.04},{"time":"2026-07-30T16:25:38.000Z","value":109},{"time":"2026-07-30T16:30:02.280Z","value":110.47},{"time":"2026-07-30T16:35:38.000Z","value":108.82},{"time":"2026-07-30T16:40:25.285Z","value":110.38},{"time":"2026-07-30T16:45:38.000Z","value":108.42},{"time":"2026-07-30T16:50:29.404Z","value":109.68},{"time":"2026-07-30T16:55:38.000Z","value":109.19},{"time":"2026-07-30T17:00:38.000Z","value":109.5},{"time":"2026-07-30T17:05:38.000Z","value":109.71},{"time":"2026-07-30T17:10:38.000Z","value":108.85},{"time":"2026-07-30T17:15:38.000Z","value":109.1},{"time":"2026-07-30T17:20:38.000Z","value":108.27},{"time":"2026-07-30T17:25:38.842Z","value":109.88},{"time":"2026-07-30T17:30:38.000Z","value":109.29},{"time":"2026-07-30T17:35:38.000Z","value":107.87},{"time":"2026-07-30T17:40:15.059Z","value":108.28},{"time":"2026-07-30T17:45:16.617Z","value":109.66},{"time":"2026-07-30T17:50:18.955Z","value":107.97},{"time":"2026-07-30T17:55:38.000Z","value":109.49},{"time":"2026-07-30T18:00:38.000Z","value":109.43},{"time":"2026-07-30T18:05:38.000Z","value":108.81},{"time":"2026-07-30T18:10:38.000Z","value":107.56},{"time":"2026-07-30T18:15:38.000Z","value":107.43},{"time":"2026-07-30T18:20:03.808Z","value":107.3},{"time":"2026-07-30T18:25:38.000Z","value":107.71},{"time":"2026-07-30T18:30:38.000Z","value":108.31},{"time":"2026-07-30T18:35:27.715Z","value":108.53},{"time":"2026-07-30T18:40:30.703Z","value":107.5},{"time":"2026-07-30T18:45:31.697Z","value":108.33},{"time":"2026-07-30T18:50:32.769Z","value":108.58},{"time":"2026-07-30T18:55:34.705Z","value":108.33},{"time":"2026-07-30T19:00:38.000Z","value":108.12},{"time":"2026-07-30T19:05:38.000Z","value":108.12},{"time":"2026-07-30T19:10:27.383Z","value":106.66},{"time":"2026-07-30T19:15:19.082Z","value":106.52},{"time":"2026-07-30T19:20:20.749Z","value":107.95},{"time":"2026-07-30T19:25:38.000Z","value":106.65},{"time":"2026-07-30T19:30:16.247Z","value":107.48},{"time":"2026-07-30T19:35:38.000Z","value":106.62},{"time":"2026-07-30T19:40:38.000Z","value":106.47},{"time":"2026-07-30T19:45:38.000Z","value":107.43},{"time":"2026-07-30T19:50:38.000Z","value":107.44},{"time":"2026-07-30T19:55:38.000Z","value":106.53},{"time":"2026-07-30T20:00:16.757Z","value":107.33},{"time":"2026-07-30T20:05:38.000Z","value":105.76},{"time":"2026-07-30T20:10:38.000Z","value":106.01},{"time":"2026-07-30T20:15:38.000Z","value":105.38},{"time":"2026-07-30T20:20:38.000Z","value":106.25},{"time":"2026-07-30T20:25:38.000Z","value":105.64},{"time":"2026-07-30T20:30:38.000Z","value":106.63},{"time":"2026-07-30T20:35:38.000Z","value":106.59},{"time":"2026-07-30T20:40:38.000Z","value":104.72},{"time":"2026-07-30T20:45:38.000Z","value":105.07},{"time":"2026-07-30T20:50:38.000Z","value":106.14},{"time":"2026-07-30T20:55:38.000Z","value":105.37},{"time":"2026-07-30T21:00:38.000Z","value":106.21},{"time":"2026-07-30T21:05:38.000Z","value":105.09},{"time":"2026-07-30T21:10:35.979Z","value":105.02}]},{"ticker":"CUTL","name":"Pope's Head Cutlery","sector":"Tools","influence":"Swords, axes, pickaxes, shovels, hoes & shears","price":92.55,"open":91.81,"previousClose":91.81,"change":0.74,"changePercent":0.81,"volume":296326,"high":96.85,"low":91.63,"history":[{"time":"2026-07-30T03:08:36.237Z","value":91.81},{"time":"2026-07-30T03:10:23.000Z","value":91.63},{"time":"2026-07-30T03:15:23.000Z","value":91.75},{"time":"2026-07-30T03:20:20.888Z","value":92.35},{"time":"2026-07-30T03:25:23.000Z","value":91.84},{"time":"2026-07-30T03:30:23.000Z","value":92.29},{"time":"2026-07-30T03:35:23.000Z","value":92.65},{"time":"2026-07-30T03:40:23.000Z","value":91.82},{"time":"2026-07-30T03:45:23.000Z","value":92.73},{"time":"2026-07-30T03:50:23.000Z","value":92.28},{"time":"2026-07-30T03:55:23.000Z","value":91.99},{"time":"2026-07-30T04:00:23.000Z","value":92.28},{"time":"2026-07-30T04:05:23.000Z","value":91.88},{"time":"2026-07-30T04:10:23.000Z","value":91.84},{"time":"2026-07-30T04:15:23.000Z","value":91.73},{"time":"2026-07-30T04:20:23.000Z","value":91.81},{"time":"2026-07-30T04:25:23.000Z","value":92.14},{"time":"2026-07-30T04:30:23.000Z","value":92.37},{"time":"2026-07-30T04:35:23.000Z","value":92.84},{"time":"2026-07-30T04:40:23.000Z","value":92.07},{"time":"2026-07-30T04:45:23.000Z","value":93.01},{"time":"2026-07-30T04:50:23.000Z","value":92.47},{"time":"2026-07-30T04:55:23.000Z","value":92.22},{"time":"2026-07-30T05:00:23.000Z","value":92.7},{"time":"2026-07-30T05:05:23.000Z","value":92.53},{"time":"2026-07-30T05:10:23.000Z","value":92.26},{"time":"2026-07-30T05:15:23.000Z","value":93.05},{"time":"2026-07-30T05:20:23.000Z","value":92.3},{"time":"2026-07-30T05:25:23.000Z","value":92.46},{"time":"2026-07-30T05:30:23.000Z","value":93.16},{"time":"2026-07-30T05:35:23.000Z","value":92.3},{"time":"2026-07-30T05:40:23.000Z","value":93.17},{"time":"2026-07-30T05:45:23.000Z","value":92.8},{"time":"2026-07-30T05:50:23.000Z","value":93.45},{"time":"2026-07-30T05:55:23.000Z","value":92.67},{"time":"2026-07-30T06:00:23.000Z","value":93.36},{"time":"2026-07-30T06:05:23.000Z","value":93.42},{"time":"2026-07-30T06:10:23.000Z","value":92.5},{"time":"2026-07-30T06:15:23.000Z","value":92.59},{"time":"2026-07-30T06:20:23.000Z","value":93.34},{"time":"2026-07-30T06:25:23.000Z","value":93.54},{"time":"2026-07-30T06:30:23.000Z","value":93.28},{"time":"2026-07-30T06:35:23.000Z","value":93.41},{"time":"2026-07-30T06:40:23.000Z","value":93.62},{"time":"2026-07-30T06:45:23.000Z","value":93.5},{"time":"2026-07-30T06:50:23.000Z","value":93.56},{"time":"2026-07-30T06:55:23.000Z","value":93.59},{"time":"2026-07-30T07:00:23.000Z","value":93.63},{"time":"2026-07-30T07:05:23.000Z","value":93.67},{"time":"2026-07-30T07:10:23.000Z","value":93.98},{"time":"2026-07-30T07:15:23.000Z","value":93.87},{"time":"2026-07-30T07:20:23.000Z","value":93.77},{"time":"2026-07-30T07:25:23.000Z","value":93.24},{"time":"2026-07-30T07:30:23.000Z","value":94.35},{"time":"2026-07-30T07:35:23.000Z","value":93.59},{"time":"2026-07-30T07:40:23.000Z","value":94.38},{"time":"2026-07-30T07:45:23.000Z","value":93.5},{"time":"2026-07-30T07:50:23.000Z","value":93.63},{"time":"2026-07-30T07:55:23.000Z","value":93.54},{"time":"2026-07-30T08:00:23.000Z","value":93.59},{"time":"2026-07-30T08:05:23.000Z","value":94.03},{"time":"2026-07-30T08:10:23.000Z","value":94.08},{"time":"2026-07-30T08:15:23.000Z","value":94.47},{"time":"2026-07-30T08:20:23.000Z","value":94.56},{"time":"2026-07-30T08:25:23.000Z","value":94.82},{"time":"2026-07-30T08:30:23.000Z","value":94.72},{"time":"2026-07-30T08:35:23.000Z","value":94.45},{"time":"2026-07-30T08:40:23.000Z","value":94.12},{"time":"2026-07-30T08:45:23.000Z","value":94.86},{"time":"2026-07-30T08:50:23.000Z","value":94.27},{"time":"2026-07-30T08:55:23.000Z","value":94.97},{"time":"2026-07-30T09:00:23.000Z","value":94.35},{"time":"2026-07-30T09:05:23.000Z","value":94.31},{"time":"2026-07-30T09:10:23.000Z","value":95.07},{"time":"2026-07-30T09:15:23.000Z","value":94.77},{"time":"2026-07-30T09:20:23.000Z","value":94.34},{"time":"2026-07-30T09:25:23.000Z","value":94.87},{"time":"2026-07-30T09:30:23.000Z","value":95.15},{"time":"2026-07-30T09:35:23.000Z","value":95.27},{"time":"2026-07-30T09:40:23.000Z","value":94.91},{"time":"2026-07-30T09:45:23.000Z","value":94.57},{"time":"2026-07-30T09:50:23.000Z","value":95.59},{"time":"2026-07-30T09:55:23.000Z","value":95.11},{"time":"2026-07-30T10:00:23.000Z","value":95.19},{"time":"2026-07-30T10:05:23.000Z","value":95.04},{"time":"2026-07-30T10:10:23.000Z","value":94.79},{"time":"2026-07-30T10:15:23.000Z","value":95.39},{"time":"2026-07-30T10:20:23.000Z","value":95.21},{"time":"2026-07-30T10:25:23.000Z","value":95.27},{"time":"2026-07-30T10:30:23.000Z","value":95.36},{"time":"2026-07-30T10:35:23.000Z","value":95.04},{"time":"2026-07-30T10:40:23.000Z","value":95.73},{"time":"2026-07-30T10:45:23.000Z","value":95.67},{"time":"2026-07-30T10:50:23.000Z","value":95.36},{"time":"2026-07-30T10:55:23.000Z","value":95.99},{"time":"2026-07-30T11:00:23.000Z","value":95.16},{"time":"2026-07-30T11:05:23.000Z","value":95.37},{"time":"2026-07-30T11:10:23.000Z","value":95.31},{"time":"2026-07-30T11:15:23.000Z","value":96.04},{"time":"2026-07-30T11:20:23.000Z","value":95.31},{"time":"2026-07-30T11:25:23.000Z","value":96.09},{"time":"2026-07-30T11:30:23.000Z","value":96.34},{"time":"2026-07-30T11:35:23.000Z","value":95.58},{"time":"2026-07-30T11:40:23.000Z","value":95.78},{"time":"2026-07-30T11:45:23.000Z","value":96.51},{"time":"2026-07-30T11:50:23.000Z","value":95.47},{"time":"2026-07-30T11:55:23.000Z","value":95.93},{"time":"2026-07-30T12:00:23.000Z","value":96.21},{"time":"2026-07-30T12:05:23.000Z","value":96.02},{"time":"2026-07-30T12:10:23.000Z","value":96.12},{"time":"2026-07-30T12:15:23.000Z","value":96.71},{"time":"2026-07-30T12:20:23.000Z","value":95.75},{"time":"2026-07-30T12:25:23.000Z","value":96.5},{"time":"2026-07-30T12:30:23.000Z","value":96.56},{"time":"2026-07-30T12:35:23.000Z","value":96.57},{"time":"2026-07-30T12:40:23.000Z","value":95.79},{"time":"2026-07-30T12:45:23.000Z","value":95.95},{"time":"2026-07-30T12:50:23.000Z","value":96.55},{"time":"2026-07-30T12:55:23.000Z","value":95.88},{"time":"2026-07-30T13:00:23.000Z","value":96.39},{"time":"2026-07-30T13:05:23.000Z","value":96.11},{"time":"2026-07-30T13:10:23.000Z","value":96.65},{"time":"2026-07-30T13:15:23.000Z","value":95.91},{"time":"2026-07-30T13:20:23.000Z","value":96.59},{"time":"2026-07-30T13:25:23.000Z","value":96.61},{"time":"2026-07-30T13:30:23.000Z","value":96.74},{"time":"2026-07-30T13:35:23.000Z","value":96.71},{"time":"2026-07-30T13:40:23.000Z","value":96.18},{"time":"2026-07-30T13:45:23.000Z","value":96.68},{"time":"2026-07-30T13:50:23.000Z","value":96.61},{"time":"2026-07-30T13:55:23.000Z","value":95.88},{"time":"2026-07-30T14:00:23.000Z","value":96.6},{"time":"2026-07-30T14:05:23.000Z","value":96.47},{"time":"2026-07-30T14:10:23.000Z","value":95.96},{"time":"2026-07-30T14:15:00.726Z","value":96.01},{"time":"2026-07-30T14:20:18.228Z","value":96.29},{"time":"2026-07-30T14:25:20.798Z","value":96.24},{"time":"2026-07-30T14:30:38.000Z","value":96.38},{"time":"2026-07-30T14:35:38.000Z","value":95.74},{"time":"2026-07-30T14:40:17.375Z","value":96.3},{"time":"2026-07-30T14:45:38.000Z","value":95.82},{"time":"2026-07-30T14:50:26.269Z","value":96.23},{"time":"2026-07-30T14:55:03.590Z","value":95.73},{"time":"2026-07-30T15:00:38.000Z","value":96.05},{"time":"2026-07-30T15:05:38.000Z","value":96.4},{"time":"2026-07-30T15:10:38.000Z","value":96.48},{"time":"2026-07-30T15:15:38.000Z","value":96.34},{"time":"2026-07-30T15:20:38.000Z","value":95.61},{"time":"2026-07-30T15:25:38.000Z","value":96.28},{"time":"2026-07-30T15:30:38.000Z","value":95.69},{"time":"2026-07-30T15:35:38.000Z","value":96.58},{"time":"2026-07-30T15:40:38.000Z","value":96.11},{"time":"2026-07-30T15:45:38.000Z","value":95.84},{"time":"2026-07-30T15:50:38.000Z","value":96.11},{"time":"2026-07-30T15:55:38.000Z","value":96.19},{"time":"2026-07-30T16:00:38.000Z","value":96.45},{"time":"2026-07-30T16:05:38.000Z","value":96.04},{"time":"2026-07-30T16:10:38.000Z","value":95.76},{"time":"2026-07-30T16:15:38.196Z","value":96.3},{"time":"2026-07-30T16:20:38.000Z","value":95.48},{"time":"2026-07-30T16:25:38.000Z","value":95.83},{"time":"2026-07-30T16:30:02.280Z","value":95.76},{"time":"2026-07-30T16:35:38.000Z","value":96.1},{"time":"2026-07-30T16:40:25.285Z","value":95.85},{"time":"2026-07-30T16:45:38.000Z","value":95.14},{"time":"2026-07-30T16:50:29.404Z","value":95.29},{"time":"2026-07-30T16:55:38.000Z","value":96.02},{"time":"2026-07-30T17:00:38.000Z","value":94.92},{"time":"2026-07-30T17:05:38.000Z","value":95.07},{"time":"2026-07-30T17:10:38.000Z","value":94.85},{"time":"2026-07-30T17:15:38.000Z","value":94.92},{"time":"2026-07-30T17:20:38.000Z","value":95.8},{"time":"2026-07-30T17:25:38.842Z","value":95.02},{"time":"2026-07-30T17:30:38.000Z","value":95.3},{"time":"2026-07-30T17:35:38.000Z","value":95.38},{"time":"2026-07-30T17:40:15.059Z","value":94.88},{"time":"2026-07-30T17:45:16.617Z","value":94.58},{"time":"2026-07-30T17:50:18.955Z","value":95.07},{"time":"2026-07-30T17:55:38.000Z","value":94.7},{"time":"2026-07-30T18:00:38.000Z","value":94.54},{"time":"2026-07-30T18:05:38.000Z","value":94.29},{"time":"2026-07-30T18:10:38.000Z","value":95.3},{"time":"2026-07-30T18:15:38.000Z","value":94.28},{"time":"2026-07-30T18:20:03.808Z","value":95.1},{"time":"2026-07-30T18:25:38.000Z","value":94.25},{"time":"2026-07-30T18:30:38.000Z","value":94.02},{"time":"2026-07-30T18:35:27.715Z","value":94.29},{"time":"2026-07-30T18:40:30.703Z","value":94.99},{"time":"2026-07-30T18:45:31.697Z","value":94.13},{"time":"2026-07-30T18:50:32.769Z","value":93.85},{"time":"2026-07-30T18:55:34.705Z","value":93.82},{"time":"2026-07-30T19:00:38.000Z","value":94},{"time":"2026-07-30T19:05:38.000Z","value":93.83},{"time":"2026-07-30T19:10:27.383Z","value":93.83},{"time":"2026-07-30T19:15:19.082Z","value":94.56},{"time":"2026-07-30T19:20:20.749Z","value":94.45},{"time":"2026-07-30T19:25:38.000Z","value":93.96},{"time":"2026-07-30T19:30:16.247Z","value":93.45},{"time":"2026-07-30T19:35:38.000Z","value":93.39},{"time":"2026-07-30T19:40:38.000Z","value":93.94},{"time":"2026-07-30T19:45:38.000Z","value":93.8},{"time":"2026-07-30T19:50:38.000Z","value":93.93},{"time":"2026-07-30T19:55:38.000Z","value":92.99},{"time":"2026-07-30T20:00:16.757Z","value":93.61},{"time":"2026-07-30T20:05:38.000Z","value":92.9},{"time":"2026-07-30T20:10:38.000Z","value":93.21},{"time":"2026-07-30T20:15:38.000Z","value":93.2},{"time":"2026-07-30T20:20:38.000Z","value":93.36},{"time":"2026-07-30T20:25:38.000Z","value":92.87},{"time":"2026-07-30T20:30:38.000Z","value":92.86},{"time":"2026-07-30T20:35:38.000Z","value":93.27},{"time":"2026-07-30T20:40:38.000Z","value":92.71},{"time":"2026-07-30T20:45:38.000Z","value":93.1},{"time":"2026-07-30T20:50:38.000Z","value":93.46},{"time":"2026-07-30T20:55:38.000Z","value":92.29},{"time":"2026-07-30T21:00:38.000Z","value":92.68},{"time":"2026-07-30T21:05:38.000Z","value":92.69},{"time":"2026-07-30T21:10:35.979Z","value":92.55}]},{"ticker":"DYER","name":"Walbrook Dye House","sector":"Colour","influence":"Dyes, coloured wool, banners, carpets & glazed terracotta","price":76.33,"open":77.45,"previousClose":77.45,"change":-1.12,"changePercent":-1.45,"volume":148743,"high":78.33,"low":73.42,"history":[{"time":"2026-07-30T03:08:36.237Z","value":77.45},{"time":"2026-07-30T03:10:23.000Z","value":77.9},{"time":"2026-07-30T03:15:23.000Z","value":77.71},{"time":"2026-07-30T03:20:20.888Z","value":78.33},{"time":"2026-07-30T03:25:23.000Z","value":78.03},{"time":"2026-07-30T03:30:23.000Z","value":77.95},{"time":"2026-07-30T03:35:23.000Z","value":77.75},{"time":"2026-07-30T03:40:23.000Z","value":78.2},{"time":"2026-07-30T03:45:23.000Z","value":77.96},{"time":"2026-07-30T03:50:23.000Z","value":77.99},{"time":"2026-07-30T03:55:23.000Z","value":78.1},{"time":"2026-07-30T04:00:23.000Z","value":77.8},{"time":"2026-07-30T04:05:23.000Z","value":77.63},{"time":"2026-07-30T04:10:23.000Z","value":77.57},{"time":"2026-07-30T04:15:23.000Z","value":77.84},{"time":"2026-07-30T04:20:23.000Z","value":77.97},{"time":"2026-07-30T04:25:23.000Z","value":78.08},{"time":"2026-07-30T04:30:23.000Z","value":77.81},{"time":"2026-07-30T04:35:23.000Z","value":77.88},{"time":"2026-07-30T04:40:23.000Z","value":77.06},{"time":"2026-07-30T04:45:23.000Z","value":77.55},{"time":"2026-07-30T04:50:23.000Z","value":77.89},{"time":"2026-07-30T04:55:23.000Z","value":77.46},{"time":"2026-07-30T05:00:23.000Z","value":77.25},{"time":"2026-07-30T05:05:23.000Z","value":76.98},{"time":"2026-07-30T05:10:23.000Z","value":77.5},{"time":"2026-07-30T05:15:23.000Z","value":77.09},{"time":"2026-07-30T05:20:23.000Z","value":77.51},{"time":"2026-07-30T05:25:23.000Z","value":77.35},{"time":"2026-07-30T05:30:23.000Z","value":76.89},{"time":"2026-07-30T05:35:23.000Z","value":77.02},{"time":"2026-07-30T05:40:23.000Z","value":77.04},{"time":"2026-07-30T05:45:23.000Z","value":77.63},{"time":"2026-07-30T05:50:23.000Z","value":76.77},{"time":"2026-07-30T05:55:23.000Z","value":77.06},{"time":"2026-07-30T06:00:23.000Z","value":77.02},{"time":"2026-07-30T06:05:23.000Z","value":76.94},{"time":"2026-07-30T06:10:23.000Z","value":76.87},{"time":"2026-07-30T06:15:23.000Z","value":77.07},{"time":"2026-07-30T06:20:23.000Z","value":77.14},{"time":"2026-07-30T06:25:23.000Z","value":76.53},{"time":"2026-07-30T06:30:23.000Z","value":77.19},{"time":"2026-07-30T06:35:23.000Z","value":76.37},{"time":"2026-07-30T06:40:23.000Z","value":76.95},{"time":"2026-07-30T06:45:23.000Z","value":77.08},{"time":"2026-07-30T06:50:23.000Z","value":76.71},{"time":"2026-07-30T06:55:23.000Z","value":76.95},{"time":"2026-07-30T07:00:23.000Z","value":77.11},{"time":"2026-07-30T07:05:23.000Z","value":76.84},{"time":"2026-07-30T07:10:23.000Z","value":76.18},{"time":"2026-07-30T07:15:23.000Z","value":76.63},{"time":"2026-07-30T07:20:23.000Z","value":76.6},{"time":"2026-07-30T07:25:23.000Z","value":76.52},{"time":"2026-07-30T07:30:23.000Z","value":76.23},{"time":"2026-07-30T07:35:23.000Z","value":75.85},{"time":"2026-07-30T07:40:23.000Z","value":75.97},{"time":"2026-07-30T07:45:23.000Z","value":76.56},{"time":"2026-07-30T07:50:23.000Z","value":76.17},{"time":"2026-07-30T07:55:23.000Z","value":75.79},{"time":"2026-07-30T08:00:23.000Z","value":76.1},{"time":"2026-07-30T08:05:23.000Z","value":76.16},{"time":"2026-07-30T08:10:23.000Z","value":75.52},{"time":"2026-07-30T08:15:23.000Z","value":75.44},{"time":"2026-07-30T08:20:23.000Z","value":76.15},{"time":"2026-07-30T08:25:23.000Z","value":75.36},{"time":"2026-07-30T08:30:23.000Z","value":75.41},{"time":"2026-07-30T08:35:23.000Z","value":75.86},{"time":"2026-07-30T08:40:23.000Z","value":75.69},{"time":"2026-07-30T08:45:23.000Z","value":75.25},{"time":"2026-07-30T08:50:23.000Z","value":75.56},{"time":"2026-07-30T08:55:23.000Z","value":76.01},{"time":"2026-07-30T09:00:23.000Z","value":75.76},{"time":"2026-07-30T09:05:23.000Z","value":75.34},{"time":"2026-07-30T09:10:23.000Z","value":75.44},{"time":"2026-07-30T09:15:23.000Z","value":75.14},{"time":"2026-07-30T09:20:23.000Z","value":75.39},{"time":"2026-07-30T09:25:23.000Z","value":75.23},{"time":"2026-07-30T09:30:23.000Z","value":75.18},{"time":"2026-07-30T09:35:23.000Z","value":75.18},{"time":"2026-07-30T09:40:23.000Z","value":75.23},{"time":"2026-07-30T09:45:23.000Z","value":75.22},{"time":"2026-07-30T09:50:23.000Z","value":75.11},{"time":"2026-07-30T09:55:23.000Z","value":74.88},{"time":"2026-07-30T10:00:23.000Z","value":75.26},{"time":"2026-07-30T10:05:23.000Z","value":74.48},{"time":"2026-07-30T10:10:23.000Z","value":75.19},{"time":"2026-07-30T10:15:23.000Z","value":74.37},{"time":"2026-07-30T10:20:23.000Z","value":74.97},{"time":"2026-07-30T10:25:23.000Z","value":74.42},{"time":"2026-07-30T10:30:23.000Z","value":74.8},{"time":"2026-07-30T10:35:23.000Z","value":74.26},{"time":"2026-07-30T10:40:23.000Z","value":75.07},{"time":"2026-07-30T10:45:23.000Z","value":74.95},{"time":"2026-07-30T10:50:23.000Z","value":74.73},{"time":"2026-07-30T10:55:23.000Z","value":74.07},{"time":"2026-07-30T11:00:23.000Z","value":74.53},{"time":"2026-07-30T11:05:23.000Z","value":74.04},{"time":"2026-07-30T11:10:23.000Z","value":74.79},{"time":"2026-07-30T11:15:23.000Z","value":73.9},{"time":"2026-07-30T11:20:23.000Z","value":74.81},{"time":"2026-07-30T11:25:23.000Z","value":74.56},{"time":"2026-07-30T11:30:23.000Z","value":74.06},{"time":"2026-07-30T11:35:23.000Z","value":74.68},{"time":"2026-07-30T11:40:23.000Z","value":74.38},{"time":"2026-07-30T11:45:23.000Z","value":74.03},{"time":"2026-07-30T11:50:23.000Z","value":74.61},{"time":"2026-07-30T11:55:23.000Z","value":74.66},{"time":"2026-07-30T12:00:23.000Z","value":74.61},{"time":"2026-07-30T12:05:23.000Z","value":73.91},{"time":"2026-07-30T12:10:23.000Z","value":74.02},{"time":"2026-07-30T12:15:23.000Z","value":74.58},{"time":"2026-07-30T12:20:23.000Z","value":73.74},{"time":"2026-07-30T12:25:23.000Z","value":74.32},{"time":"2026-07-30T12:30:23.000Z","value":73.59},{"time":"2026-07-30T12:35:23.000Z","value":74.43},{"time":"2026-07-30T12:40:23.000Z","value":73.5},{"time":"2026-07-30T12:45:23.000Z","value":73.48},{"time":"2026-07-30T12:50:23.000Z","value":73.67},{"time":"2026-07-30T12:55:23.000Z","value":73.88},{"time":"2026-07-30T13:00:23.000Z","value":74.25},{"time":"2026-07-30T13:05:23.000Z","value":73.99},{"time":"2026-07-30T13:10:23.000Z","value":74.23},{"time":"2026-07-30T13:15:23.000Z","value":74.19},{"time":"2026-07-30T13:20:23.000Z","value":74.26},{"time":"2026-07-30T13:25:23.000Z","value":73.85},{"time":"2026-07-30T13:30:23.000Z","value":74.2},{"time":"2026-07-30T13:35:23.000Z","value":73.49},{"time":"2026-07-30T13:40:23.000Z","value":73.63},{"time":"2026-07-30T13:45:23.000Z","value":74.29},{"time":"2026-07-30T13:50:23.000Z","value":74.13},{"time":"2026-07-30T13:55:23.000Z","value":73.82},{"time":"2026-07-30T14:00:23.000Z","value":73.43},{"time":"2026-07-30T14:05:23.000Z","value":73.77},{"time":"2026-07-30T14:10:23.000Z","value":73.49},{"time":"2026-07-30T14:15:00.726Z","value":74.22},{"time":"2026-07-30T14:20:18.228Z","value":74.04},{"time":"2026-07-30T14:25:20.798Z","value":73.57},{"time":"2026-07-30T14:30:38.000Z","value":73.82},{"time":"2026-07-30T14:35:38.000Z","value":73.54},{"time":"2026-07-30T14:40:17.375Z","value":74.13},{"time":"2026-07-30T14:45:38.000Z","value":73.96},{"time":"2026-07-30T14:50:26.269Z","value":73.9},{"time":"2026-07-30T14:55:03.590Z","value":74.18},{"time":"2026-07-30T15:00:38.000Z","value":73.52},{"time":"2026-07-30T15:05:38.000Z","value":73.42},{"time":"2026-07-30T15:10:38.000Z","value":73.62},{"time":"2026-07-30T15:15:38.000Z","value":73.79},{"time":"2026-07-30T15:20:38.000Z","value":74.3},{"time":"2026-07-30T15:25:38.000Z","value":73.72},{"time":"2026-07-30T15:30:38.000Z","value":74.12},{"time":"2026-07-30T15:35:38.000Z","value":74.23},{"time":"2026-07-30T15:40:38.000Z","value":74.07},{"time":"2026-07-30T15:45:38.000Z","value":73.79},{"time":"2026-07-30T15:50:38.000Z","value":74.03},{"time":"2026-07-30T15:55:38.000Z","value":74.17},{"time":"2026-07-30T16:00:38.000Z","value":74},{"time":"2026-07-30T16:05:38.000Z","value":73.77},{"time":"2026-07-30T16:10:38.000Z","value":74.57},{"time":"2026-07-30T16:15:38.196Z","value":74.61},{"time":"2026-07-30T16:20:38.000Z","value":73.65},{"time":"2026-07-30T16:25:38.000Z","value":74.42},{"time":"2026-07-30T16:30:02.280Z","value":74.56},{"time":"2026-07-30T16:35:38.000Z","value":74.13},{"time":"2026-07-30T16:40:25.285Z","value":73.97},{"time":"2026-07-30T16:45:38.000Z","value":74.54},{"time":"2026-07-30T16:50:29.404Z","value":74},{"time":"2026-07-30T16:55:38.000Z","value":74.63},{"time":"2026-07-30T17:00:38.000Z","value":74.42},{"time":"2026-07-30T17:05:38.000Z","value":74.24},{"time":"2026-07-30T17:10:38.000Z","value":74.1},{"time":"2026-07-30T17:15:38.000Z","value":74.11},{"time":"2026-07-30T17:20:38.000Z","value":74.22},{"time":"2026-07-30T17:25:38.842Z","value":74.77},{"time":"2026-07-30T17:30:38.000Z","value":74.36},{"time":"2026-07-30T17:35:38.000Z","value":74.84},{"time":"2026-07-30T17:40:15.059Z","value":75.02},{"time":"2026-07-30T17:45:16.617Z","value":74.84},{"time":"2026-07-30T17:50:18.955Z","value":74.8},{"time":"2026-07-30T17:55:38.000Z","value":74.54},{"time":"2026-07-30T18:00:38.000Z","value":74.42},{"time":"2026-07-30T18:05:38.000Z","value":74.83},{"time":"2026-07-30T18:10:38.000Z","value":74.71},{"time":"2026-07-30T18:15:38.000Z","value":75.08},{"time":"2026-07-30T18:20:03.808Z","value":75.15},{"time":"2026-07-30T18:25:38.000Z","value":74.88},{"time":"2026-07-30T18:30:38.000Z","value":74.69},{"time":"2026-07-30T18:35:27.715Z","value":75.54},{"time":"2026-07-30T18:40:30.703Z","value":75.02},{"time":"2026-07-30T18:45:31.697Z","value":75.43},{"time":"2026-07-30T18:50:32.769Z","value":75.7},{"time":"2026-07-30T18:55:34.705Z","value":75.59},{"time":"2026-07-30T19:00:38.000Z","value":74.96},{"time":"2026-07-30T19:05:38.000Z","value":75.37},{"time":"2026-07-30T19:10:27.383Z","value":75.6},{"time":"2026-07-30T19:15:19.082Z","value":75.17},{"time":"2026-07-30T19:20:20.749Z","value":75.09},{"time":"2026-07-30T19:25:38.000Z","value":75.37},{"time":"2026-07-30T19:30:16.247Z","value":75.19},{"time":"2026-07-30T19:35:38.000Z","value":76.08},{"time":"2026-07-30T19:40:38.000Z","value":75.26},{"time":"2026-07-30T19:45:38.000Z","value":75.72},{"time":"2026-07-30T19:50:38.000Z","value":76.16},{"time":"2026-07-30T19:55:38.000Z","value":75.92},{"time":"2026-07-30T20:00:16.757Z","value":76.04},{"time":"2026-07-30T20:05:38.000Z","value":75.65},{"time":"2026-07-30T20:10:38.000Z","value":75.61},{"time":"2026-07-30T20:15:38.000Z","value":76.47},{"time":"2026-07-30T20:20:38.000Z","value":76.51},{"time":"2026-07-30T20:25:38.000Z","value":76.15},{"time":"2026-07-30T20:30:38.000Z","value":76.54},{"time":"2026-07-30T20:35:38.000Z","value":76.33},{"time":"2026-07-30T20:40:38.000Z","value":76.23},{"time":"2026-07-30T20:45:38.000Z","value":76.26},{"time":"2026-07-30T20:50:38.000Z","value":76.75},{"time":"2026-07-30T20:55:38.000Z","value":76.93},{"time":"2026-07-30T21:00:38.000Z","value":76.79},{"time":"2026-07-30T21:05:38.000Z","value":76.79},{"time":"2026-07-30T21:10:35.979Z","value":76.33}]},{"ticker":"FISH","name":"Walworth & Lovekyn Fish House","sector":"Victuals","influence":"Fish, salt & river trade","price":116.75,"open":112.87,"previousClose":112.87,"change":3.88,"changePercent":3.44,"volume":333691,"high":119.52,"low":109.81,"history":[{"time":"2026-07-30T03:08:36.237Z","value":112.87},{"time":"2026-07-30T03:10:23.000Z","value":112.04},{"time":"2026-07-30T03:15:23.000Z","value":113.15},{"time":"2026-07-30T03:20:20.888Z","value":112.68},{"time":"2026-07-30T03:25:23.000Z","value":112.56},{"time":"2026-07-30T03:30:23.000Z","value":111.33},{"time":"2026-07-30T03:35:23.000Z","value":111.41},{"time":"2026-07-30T03:40:23.000Z","value":111.21},{"time":"2026-07-30T03:45:23.000Z","value":111.8},{"time":"2026-07-30T03:50:23.000Z","value":112.32},{"time":"2026-07-30T03:55:23.000Z","value":111.31},{"time":"2026-07-30T04:00:23.000Z","value":110.97},{"time":"2026-07-30T04:05:23.000Z","value":111.35},{"time":"2026-07-30T04:10:23.000Z","value":111.13},{"time":"2026-07-30T04:15:23.000Z","value":111.77},{"time":"2026-07-30T04:20:23.000Z","value":110.89},{"time":"2026-07-30T04:25:23.000Z","value":110.74},{"time":"2026-07-30T04:30:23.000Z","value":111.77},{"time":"2026-07-30T04:35:23.000Z","value":110.31},{"time":"2026-07-30T04:40:23.000Z","value":110.19},{"time":"2026-07-30T04:45:23.000Z","value":110.16},{"time":"2026-07-30T04:50:23.000Z","value":110.87},{"time":"2026-07-30T04:55:23.000Z","value":111.2},{"time":"2026-07-30T05:00:23.000Z","value":111.42},{"time":"2026-07-30T05:05:23.000Z","value":110.38},{"time":"2026-07-30T05:10:23.000Z","value":111.19},{"time":"2026-07-30T05:15:23.000Z","value":109.91},{"time":"2026-07-30T05:20:23.000Z","value":109.92},{"time":"2026-07-30T05:25:23.000Z","value":111.04},{"time":"2026-07-30T05:30:23.000Z","value":111.08},{"time":"2026-07-30T05:35:23.000Z","value":111.16},{"time":"2026-07-30T05:40:23.000Z","value":111.15},{"time":"2026-07-30T05:45:23.000Z","value":111.73},{"time":"2026-07-30T05:50:23.000Z","value":110.22},{"time":"2026-07-30T05:55:23.000Z","value":111.14},{"time":"2026-07-30T06:00:23.000Z","value":111.45},{"time":"2026-07-30T06:05:23.000Z","value":110.92},{"time":"2026-07-30T06:10:23.000Z","value":110.78},{"time":"2026-07-30T06:15:23.000Z","value":110.57},{"time":"2026-07-30T06:20:23.000Z","value":111.6},{"time":"2026-07-30T06:25:23.000Z","value":110.32},{"time":"2026-07-30T06:30:23.000Z","value":110.02},{"time":"2026-07-30T06:35:23.000Z","value":111.3},{"time":"2026-07-30T06:40:23.000Z","value":109.85},{"time":"2026-07-30T06:45:23.000Z","value":110.7},{"time":"2026-07-30T06:50:23.000Z","value":109.81},{"time":"2026-07-30T06:55:23.000Z","value":109.97},{"time":"2026-07-30T07:00:23.000Z","value":110.14},{"time":"2026-07-30T07:05:23.000Z","value":109.88},{"time":"2026-07-30T07:10:23.000Z","value":109.93},{"time":"2026-07-30T07:15:23.000Z","value":109.93},{"time":"2026-07-30T07:20:23.000Z","value":111.69},{"time":"2026-07-30T07:25:23.000Z","value":110.37},{"time":"2026-07-30T07:30:23.000Z","value":110.26},{"time":"2026-07-30T07:35:23.000Z","value":110.92},{"time":"2026-07-30T07:40:23.000Z","value":110.76},{"time":"2026-07-30T07:45:23.000Z","value":110.31},{"time":"2026-07-30T07:50:23.000Z","value":110.34},{"time":"2026-07-30T07:55:23.000Z","value":111.24},{"time":"2026-07-30T08:00:23.000Z","value":110.58},{"time":"2026-07-30T08:05:23.000Z","value":112.09},{"time":"2026-07-30T08:10:23.000Z","value":110.65},{"time":"2026-07-30T08:15:23.000Z","value":111.61},{"time":"2026-07-30T08:20:23.000Z","value":112.26},{"time":"2026-07-30T08:25:23.000Z","value":111.87},{"time":"2026-07-30T08:30:23.000Z","value":110.89},{"time":"2026-07-30T08:35:23.000Z","value":110.47},{"time":"2026-07-30T08:40:23.000Z","value":112.11},{"time":"2026-07-30T08:45:23.000Z","value":112.32},{"time":"2026-07-30T08:50:23.000Z","value":111.45},{"time":"2026-07-30T08:55:23.000Z","value":111.66},{"time":"2026-07-30T09:00:23.000Z","value":111.79},{"time":"2026-07-30T09:05:23.000Z","value":110.85},{"time":"2026-07-30T09:10:23.000Z","value":112.51},{"time":"2026-07-30T09:15:23.000Z","value":111.86},{"time":"2026-07-30T09:20:23.000Z","value":111.42},{"time":"2026-07-30T09:25:23.000Z","value":111.2},{"time":"2026-07-30T09:30:23.000Z","value":112.06},{"time":"2026-07-30T09:35:23.000Z","value":111.51},{"time":"2026-07-30T09:40:23.000Z","value":112.73},{"time":"2026-07-30T09:45:23.000Z","value":111.9},{"time":"2026-07-30T09:50:23.000Z","value":111.84},{"time":"2026-07-30T09:55:23.000Z","value":111.67},{"time":"2026-07-30T10:00:23.000Z","value":113.23},{"time":"2026-07-30T10:05:23.000Z","value":112.37},{"time":"2026-07-30T10:10:23.000Z","value":113.29},{"time":"2026-07-30T10:15:23.000Z","value":113.46},{"time":"2026-07-30T10:20:23.000Z","value":113.35},{"time":"2026-07-30T10:25:23.000Z","value":112.77},{"time":"2026-07-30T10:30:23.000Z","value":112.8},{"time":"2026-07-30T10:35:23.000Z","value":113.72},{"time":"2026-07-30T10:40:23.000Z","value":112.34},{"time":"2026-07-30T10:45:23.000Z","value":112.96},{"time":"2026-07-30T10:50:23.000Z","value":113.32},{"time":"2026-07-30T10:55:23.000Z","value":112.9},{"time":"2026-07-30T11:00:23.000Z","value":113.05},{"time":"2026-07-30T11:05:23.000Z","value":113.53},{"time":"2026-07-30T11:10:23.000Z","value":114.48},{"time":"2026-07-30T11:15:23.000Z","value":114.33},{"time":"2026-07-30T11:20:23.000Z","value":113.01},{"time":"2026-07-30T11:25:23.000Z","value":113.02},{"time":"2026-07-30T11:30:23.000Z","value":114.21},{"time":"2026-07-30T11:35:23.000Z","value":113.1},{"time":"2026-07-30T11:40:23.000Z","value":115.02},{"time":"2026-07-30T11:45:23.000Z","value":114.87},{"time":"2026-07-30T11:50:23.000Z","value":114.99},{"time":"2026-07-30T11:55:23.000Z","value":113.51},{"time":"2026-07-30T12:00:23.000Z","value":113.22},{"time":"2026-07-30T12:05:23.000Z","value":112.52},{"time":"2026-07-30T12:10:23.000Z","value":113.37},{"time":"2026-07-30T12:15:23.000Z","value":112.91},{"time":"2026-07-30T12:20:23.000Z","value":112.55},{"time":"2026-07-30T12:25:23.000Z","value":113.33},{"time":"2026-07-30T12:30:23.000Z","value":113.62},{"time":"2026-07-30T12:35:23.000Z","value":112.93},{"time":"2026-07-30T12:40:23.000Z","value":113.45},{"time":"2026-07-30T12:45:23.000Z","value":112.85},{"time":"2026-07-30T12:50:23.000Z","value":114.3},{"time":"2026-07-30T12:55:23.000Z","value":114},{"time":"2026-07-30T13:00:23.000Z","value":112.58},{"time":"2026-07-30T13:05:23.000Z","value":113.55},{"time":"2026-07-30T13:10:23.000Z","value":112.87},{"time":"2026-07-30T13:15:23.000Z","value":113.41},{"time":"2026-07-30T13:20:23.000Z","value":113.37},{"time":"2026-07-30T13:25:23.000Z","value":113.62},{"time":"2026-07-30T13:30:23.000Z","value":114.67},{"time":"2026-07-30T13:35:23.000Z","value":113.34},{"time":"2026-07-30T13:40:23.000Z","value":114.79},{"time":"2026-07-30T13:45:23.000Z","value":113.94},{"time":"2026-07-30T13:50:23.000Z","value":113.97},{"time":"2026-07-30T13:55:23.000Z","value":114.29},{"time":"2026-07-30T14:00:23.000Z","value":114.15},{"time":"2026-07-30T14:05:23.000Z","value":113.87},{"time":"2026-07-30T14:10:23.000Z","value":114.57},{"time":"2026-07-30T14:15:00.726Z","value":113.82},{"time":"2026-07-30T14:20:18.228Z","value":113.98},{"time":"2026-07-30T14:25:20.798Z","value":115.46},{"time":"2026-07-30T14:30:38.000Z","value":115.69},{"time":"2026-07-30T14:35:38.000Z","value":115.37},{"time":"2026-07-30T14:40:17.375Z","value":115.69},{"time":"2026-07-30T14:45:38.000Z","value":116.07},{"time":"2026-07-30T14:50:26.269Z","value":115.61},{"time":"2026-07-30T14:55:03.590Z","value":114.79},{"time":"2026-07-30T15:00:38.000Z","value":114.81},{"time":"2026-07-30T15:05:38.000Z","value":116.34},{"time":"2026-07-30T15:10:38.000Z","value":116.52},{"time":"2026-07-30T15:15:38.000Z","value":114.6},{"time":"2026-07-30T15:20:38.000Z","value":115.69},{"time":"2026-07-30T15:25:38.000Z","value":115.5},{"time":"2026-07-30T15:30:38.000Z","value":115.5},{"time":"2026-07-30T15:35:38.000Z","value":115},{"time":"2026-07-30T15:40:38.000Z","value":114.98},{"time":"2026-07-30T15:45:38.000Z","value":115.84},{"time":"2026-07-30T15:50:38.000Z","value":115.23},{"time":"2026-07-30T15:55:38.000Z","value":116.03},{"time":"2026-07-30T16:00:38.000Z","value":115.48},{"time":"2026-07-30T16:05:38.000Z","value":116.47},{"time":"2026-07-30T16:10:38.000Z","value":116.89},{"time":"2026-07-30T16:15:38.196Z","value":116.48},{"time":"2026-07-30T16:20:38.000Z","value":116.52},{"time":"2026-07-30T16:25:38.000Z","value":116.25},{"time":"2026-07-30T16:30:02.280Z","value":116.54},{"time":"2026-07-30T16:35:38.000Z","value":116.37},{"time":"2026-07-30T16:40:25.285Z","value":115.64},{"time":"2026-07-30T16:45:38.000Z","value":115.7},{"time":"2026-07-30T16:50:29.404Z","value":115.43},{"time":"2026-07-30T16:55:38.000Z","value":116.12},{"time":"2026-07-30T17:00:38.000Z","value":115.46},{"time":"2026-07-30T17:05:38.000Z","value":117.06},{"time":"2026-07-30T17:10:38.000Z","value":115.62},{"time":"2026-07-30T17:15:38.000Z","value":116.07},{"time":"2026-07-30T17:20:38.000Z","value":116.52},{"time":"2026-07-30T17:25:38.842Z","value":115.96},{"time":"2026-07-30T17:30:38.000Z","value":115.9},{"time":"2026-07-30T17:35:38.000Z","value":117.59},{"time":"2026-07-30T17:40:15.059Z","value":119.01},{"time":"2026-07-30T17:45:16.617Z","value":118.08},{"time":"2026-07-30T17:50:18.955Z","value":119.48},{"time":"2026-07-30T17:55:38.000Z","value":118.02},{"time":"2026-07-30T18:00:38.000Z","value":117.81},{"time":"2026-07-30T18:05:38.000Z","value":118.29},{"time":"2026-07-30T18:10:38.000Z","value":118.36},{"time":"2026-07-30T18:15:38.000Z","value":117.99},{"time":"2026-07-30T18:20:03.808Z","value":118.14},{"time":"2026-07-30T18:25:38.000Z","value":117.92},{"time":"2026-07-30T18:30:38.000Z","value":117.68},{"time":"2026-07-30T18:35:27.715Z","value":117.91},{"time":"2026-07-30T18:40:30.703Z","value":118.53},{"time":"2026-07-30T18:45:31.697Z","value":118.82},{"time":"2026-07-30T18:50:32.769Z","value":119.06},{"time":"2026-07-30T18:55:34.705Z","value":117.42},{"time":"2026-07-30T19:00:38.000Z","value":119.08},{"time":"2026-07-30T19:05:38.000Z","value":119.32},{"time":"2026-07-30T19:10:27.383Z","value":117.76},{"time":"2026-07-30T19:15:19.082Z","value":118.33},{"time":"2026-07-30T19:20:20.749Z","value":118.55},{"time":"2026-07-30T19:25:38.000Z","value":118.02},{"time":"2026-07-30T19:30:16.247Z","value":118.58},{"time":"2026-07-30T19:35:38.000Z","value":119.03},{"time":"2026-07-30T19:40:38.000Z","value":118.68},{"time":"2026-07-30T19:45:38.000Z","value":118.92},{"time":"2026-07-30T19:50:38.000Z","value":118.26},{"time":"2026-07-30T19:55:38.000Z","value":118.37},{"time":"2026-07-30T20:00:16.757Z","value":117.47},{"time":"2026-07-30T20:05:38.000Z","value":116.9},{"time":"2026-07-30T20:10:38.000Z","value":117.66},{"time":"2026-07-30T20:15:38.000Z","value":117.04},{"time":"2026-07-30T20:20:38.000Z","value":117.12},{"time":"2026-07-30T20:25:38.000Z","value":118.33},{"time":"2026-07-30T20:30:38.000Z","value":116.99},{"time":"2026-07-30T20:35:38.000Z","value":117.32},{"time":"2026-07-30T20:40:38.000Z","value":116.36},{"time":"2026-07-30T20:45:38.000Z","value":116.35},{"time":"2026-07-30T20:50:38.000Z","value":117.52},{"time":"2026-07-30T20:55:38.000Z","value":118.07},{"time":"2026-07-30T21:00:38.000Z","value":117.15},{"time":"2026-07-30T21:05:38.000Z","value":116.8},{"time":"2026-07-30T21:10:35.979Z","value":116.75}]},{"ticker":"FLET","name":"St Mary Axe Fletchers","sector":"Arms","influence":"Arrows, tipped arrows, flint, feathers & rockets","price":62.33,"open":60.14,"previousClose":60.14,"change":2.19,"changePercent":3.64,"volume":176446,"high":64.18,"low":59.96,"history":[{"time":"2026-07-30T03:08:36.237Z","value":60.14},{"time":"2026-07-30T03:10:23.000Z","value":60.46},{"time":"2026-07-30T03:15:23.000Z","value":60.39},{"time":"2026-07-30T03:20:20.888Z","value":60.93},{"time":"2026-07-30T03:25:23.000Z","value":60.39},{"time":"2026-07-30T03:30:23.000Z","value":60.68},{"time":"2026-07-30T03:35:23.000Z","value":60.85},{"time":"2026-07-30T03:40:23.000Z","value":60.41},{"time":"2026-07-30T03:45:23.000Z","value":60.81},{"time":"2026-07-30T03:50:23.000Z","value":60.01},{"time":"2026-07-30T03:55:23.000Z","value":60.07},{"time":"2026-07-30T04:00:23.000Z","value":60.31},{"time":"2026-07-30T04:05:23.000Z","value":60.64},{"time":"2026-07-30T04:10:23.000Z","value":60.52},{"time":"2026-07-30T04:15:23.000Z","value":60.38},{"time":"2026-07-30T04:20:23.000Z","value":60.22},{"time":"2026-07-30T04:25:23.000Z","value":60.3},{"time":"2026-07-30T04:30:23.000Z","value":60.09},{"time":"2026-07-30T04:35:23.000Z","value":60.24},{"time":"2026-07-30T04:40:23.000Z","value":60.13},{"time":"2026-07-30T04:45:23.000Z","value":60.46},{"time":"2026-07-30T04:50:23.000Z","value":60.13},{"time":"2026-07-30T04:55:23.000Z","value":60.07},{"time":"2026-07-30T05:00:23.000Z","value":60.65},{"time":"2026-07-30T05:05:23.000Z","value":59.96},{"time":"2026-07-30T05:10:23.000Z","value":60.13},{"time":"2026-07-30T05:15:23.000Z","value":60.23},{"time":"2026-07-30T05:20:23.000Z","value":60.76},{"time":"2026-07-30T05:25:23.000Z","value":60.58},{"time":"2026-07-30T05:30:23.000Z","value":59.96},{"time":"2026-07-30T05:35:23.000Z","value":60.01},{"time":"2026-07-30T05:40:23.000Z","value":59.96},{"time":"2026-07-30T05:45:23.000Z","value":60.1},{"time":"2026-07-30T05:50:23.000Z","value":60.26},{"time":"2026-07-30T05:55:23.000Z","value":60.65},{"time":"2026-07-30T06:00:23.000Z","value":60.18},{"time":"2026-07-30T06:05:23.000Z","value":60.08},{"time":"2026-07-30T06:10:23.000Z","value":60.46},{"time":"2026-07-30T06:15:23.000Z","value":60.61},{"time":"2026-07-30T06:20:23.000Z","value":60.64},{"time":"2026-07-30T06:25:23.000Z","value":60.2},{"time":"2026-07-30T06:30:23.000Z","value":60.83},{"time":"2026-07-30T06:35:23.000Z","value":60.63},{"time":"2026-07-30T06:40:23.000Z","value":60.35},{"time":"2026-07-30T06:45:23.000Z","value":60.83},{"time":"2026-07-30T06:50:23.000Z","value":60.8},{"time":"2026-07-30T06:55:23.000Z","value":60.78},{"time":"2026-07-30T07:00:23.000Z","value":60.58},{"time":"2026-07-30T07:05:23.000Z","value":60.36},{"time":"2026-07-30T07:10:23.000Z","value":60.44},{"time":"2026-07-30T07:15:23.000Z","value":60.98},{"time":"2026-07-30T07:20:23.000Z","value":60.71},{"time":"2026-07-30T07:25:23.000Z","value":60.64},{"time":"2026-07-30T07:30:23.000Z","value":60.5},{"time":"2026-07-30T07:35:23.000Z","value":60.33},{"time":"2026-07-30T07:40:23.000Z","value":60.47},{"time":"2026-07-30T07:45:23.000Z","value":60.87},{"time":"2026-07-30T07:50:23.000Z","value":61.19},{"time":"2026-07-30T07:55:23.000Z","value":60.5},{"time":"2026-07-30T08:00:23.000Z","value":60.6},{"time":"2026-07-30T08:05:23.000Z","value":60.52},{"time":"2026-07-30T08:10:23.000Z","value":61.35},{"time":"2026-07-30T08:15:23.000Z","value":61.31},{"time":"2026-07-30T08:20:23.000Z","value":60.84},{"time":"2026-07-30T08:25:23.000Z","value":61.05},{"time":"2026-07-30T08:30:23.000Z","value":61.07},{"time":"2026-07-30T08:35:23.000Z","value":60.77},{"time":"2026-07-30T08:40:23.000Z","value":60.72},{"time":"2026-07-30T08:45:23.000Z","value":61.24},{"time":"2026-07-30T08:50:23.000Z","value":61.53},{"time":"2026-07-30T08:55:23.000Z","value":60.85},{"time":"2026-07-30T09:00:23.000Z","value":61.21},{"time":"2026-07-30T09:05:23.000Z","value":60.82},{"time":"2026-07-30T09:10:23.000Z","value":61.31},{"time":"2026-07-30T09:15:23.000Z","value":61.29},{"time":"2026-07-30T09:20:23.000Z","value":61.08},{"time":"2026-07-30T09:25:23.000Z","value":61.14},{"time":"2026-07-30T09:30:23.000Z","value":61.67},{"time":"2026-07-30T09:35:23.000Z","value":61.16},{"time":"2026-07-30T09:40:23.000Z","value":61.64},{"time":"2026-07-30T09:45:23.000Z","value":61.24},{"time":"2026-07-30T09:50:23.000Z","value":61.39},{"time":"2026-07-30T09:55:23.000Z","value":61.93},{"time":"2026-07-30T10:00:23.000Z","value":61.38},{"time":"2026-07-30T10:05:23.000Z","value":61.94},{"time":"2026-07-30T10:10:23.000Z","value":61.91},{"time":"2026-07-30T10:15:23.000Z","value":62.1},{"time":"2026-07-30T10:20:23.000Z","value":61.65},{"time":"2026-07-30T10:25:23.000Z","value":61.82},{"time":"2026-07-30T10:30:23.000Z","value":62.1},{"time":"2026-07-30T10:35:23.000Z","value":62.03},{"time":"2026-07-30T10:40:23.000Z","value":62.36},{"time":"2026-07-30T10:45:23.000Z","value":62.43},{"time":"2026-07-30T10:50:23.000Z","value":61.73},{"time":"2026-07-30T10:55:23.000Z","value":61.75},{"time":"2026-07-30T11:00:23.000Z","value":62.15},{"time":"2026-07-30T11:05:23.000Z","value":62.42},{"time":"2026-07-30T11:10:23.000Z","value":62.07},{"time":"2026-07-30T11:15:23.000Z","value":62.42},{"time":"2026-07-30T11:20:23.000Z","value":62.6},{"time":"2026-07-30T11:25:23.000Z","value":62.15},{"time":"2026-07-30T11:30:23.000Z","value":62.29},{"time":"2026-07-30T11:35:23.000Z","value":62.4},{"time":"2026-07-30T11:40:23.000Z","value":62.49},{"time":"2026-07-30T11:45:23.000Z","value":62.11},{"time":"2026-07-30T11:50:23.000Z","value":62.4},{"time":"2026-07-30T11:55:23.000Z","value":62.74},{"time":"2026-07-30T12:00:23.000Z","value":62.2},{"time":"2026-07-30T12:05:23.000Z","value":62.95},{"time":"2026-07-30T12:10:23.000Z","value":63.08},{"time":"2026-07-30T12:15:23.000Z","value":62.52},{"time":"2026-07-30T12:20:23.000Z","value":62.44},{"time":"2026-07-30T12:25:23.000Z","value":62.71},{"time":"2026-07-30T12:30:23.000Z","value":62.59},{"time":"2026-07-30T12:35:23.000Z","value":62.52},{"time":"2026-07-30T12:40:23.000Z","value":62.5},{"time":"2026-07-30T12:45:23.000Z","value":62.61},{"time":"2026-07-30T12:50:23.000Z","value":62.9},{"time":"2026-07-30T12:55:23.000Z","value":62.56},{"time":"2026-07-30T13:00:23.000Z","value":62.93},{"time":"2026-07-30T13:05:23.000Z","value":63.35},{"time":"2026-07-30T13:10:23.000Z","value":62.8},{"time":"2026-07-30T13:15:23.000Z","value":62.81},{"time":"2026-07-30T13:20:23.000Z","value":63.44},{"time":"2026-07-30T13:25:23.000Z","value":63.19},{"time":"2026-07-30T13:30:23.000Z","value":62.84},{"time":"2026-07-30T13:35:23.000Z","value":63.3},{"time":"2026-07-30T13:40:23.000Z","value":62.87},{"time":"2026-07-30T13:45:23.000Z","value":63.16},{"time":"2026-07-30T13:50:23.000Z","value":63.19},{"time":"2026-07-30T13:55:23.000Z","value":63.6},{"time":"2026-07-30T14:00:23.000Z","value":63.27},{"time":"2026-07-30T14:05:23.000Z","value":63.22},{"time":"2026-07-30T14:10:23.000Z","value":63.68},{"time":"2026-07-30T14:15:00.726Z","value":63.31},{"time":"2026-07-30T14:20:18.228Z","value":63.72},{"time":"2026-07-30T14:25:20.798Z","value":63.16},{"time":"2026-07-30T14:30:38.000Z","value":63.91},{"time":"2026-07-30T14:35:38.000Z","value":63.59},{"time":"2026-07-30T14:40:17.375Z","value":63.66},{"time":"2026-07-30T14:45:38.000Z","value":63.5},{"time":"2026-07-30T14:50:26.269Z","value":63.79},{"time":"2026-07-30T14:55:03.590Z","value":63.5},{"time":"2026-07-30T15:00:38.000Z","value":63.95},{"time":"2026-07-30T15:05:38.000Z","value":63.21},{"time":"2026-07-30T15:10:38.000Z","value":64.02},{"time":"2026-07-30T15:15:38.000Z","value":63.86},{"time":"2026-07-30T15:20:38.000Z","value":63.66},{"time":"2026-07-30T15:25:38.000Z","value":63.55},{"time":"2026-07-30T15:30:38.000Z","value":63.66},{"time":"2026-07-30T15:35:38.000Z","value":63.61},{"time":"2026-07-30T15:40:38.000Z","value":63.65},{"time":"2026-07-30T15:45:38.000Z","value":63.9},{"time":"2026-07-30T15:50:38.000Z","value":63.8},{"time":"2026-07-30T15:55:38.000Z","value":63.72},{"time":"2026-07-30T16:00:38.000Z","value":64.01},{"time":"2026-07-30T16:05:38.000Z","value":64.12},{"time":"2026-07-30T16:10:38.000Z","value":63.9},{"time":"2026-07-30T16:15:38.196Z","value":63.31},{"time":"2026-07-30T16:20:38.000Z","value":63.7},{"time":"2026-07-30T16:25:38.000Z","value":63.81},{"time":"2026-07-30T16:30:02.280Z","value":63.32},{"time":"2026-07-30T16:35:38.000Z","value":63.93},{"time":"2026-07-30T16:40:25.285Z","value":64.12},{"time":"2026-07-30T16:45:38.000Z","value":64.18},{"time":"2026-07-30T16:50:29.404Z","value":63.47},{"time":"2026-07-30T16:55:38.000Z","value":63.35},{"time":"2026-07-30T17:00:38.000Z","value":63.54},{"time":"2026-07-30T17:05:38.000Z","value":63.5},{"time":"2026-07-30T17:10:38.000Z","value":63.93},{"time":"2026-07-30T17:15:38.000Z","value":63.84},{"time":"2026-07-30T17:20:38.000Z","value":63.27},{"time":"2026-07-30T17:25:38.842Z","value":63.47},{"time":"2026-07-30T17:30:38.000Z","value":63.6},{"time":"2026-07-30T17:35:38.000Z","value":63.86},{"time":"2026-07-30T17:40:15.059Z","value":63.65},{"time":"2026-07-30T17:45:16.617Z","value":63.55},{"time":"2026-07-30T17:50:18.955Z","value":64.02},{"time":"2026-07-30T17:55:38.000Z","value":63.48},{"time":"2026-07-30T18:00:38.000Z","value":63.96},{"time":"2026-07-30T18:05:38.000Z","value":63.2},{"time":"2026-07-30T18:10:38.000Z","value":63.34},{"time":"2026-07-30T18:15:38.000Z","value":63.24},{"time":"2026-07-30T18:20:03.808Z","value":63.88},{"time":"2026-07-30T18:25:38.000Z","value":63.41},{"time":"2026-07-30T18:30:38.000Z","value":63.43},{"time":"2026-07-30T18:35:27.715Z","value":63.46},{"time":"2026-07-30T18:40:30.703Z","value":63.49},{"time":"2026-07-30T18:45:31.697Z","value":63.05},{"time":"2026-07-30T18:50:32.769Z","value":63.65},{"time":"2026-07-30T18:55:34.705Z","value":62.97},{"time":"2026-07-30T19:00:38.000Z","value":63.06},{"time":"2026-07-30T19:05:38.000Z","value":63.33},{"time":"2026-07-30T19:10:27.383Z","value":63.06},{"time":"2026-07-30T19:15:19.082Z","value":62.82},{"time":"2026-07-30T19:20:20.749Z","value":63.04},{"time":"2026-07-30T19:25:38.000Z","value":63.06},{"time":"2026-07-30T19:30:16.247Z","value":63.1},{"time":"2026-07-30T19:35:38.000Z","value":63.33},{"time":"2026-07-30T19:40:38.000Z","value":62.62},{"time":"2026-07-30T19:45:38.000Z","value":63.23},{"time":"2026-07-30T19:50:38.000Z","value":62.96},{"time":"2026-07-30T19:55:38.000Z","value":62.64},{"time":"2026-07-30T20:00:16.757Z","value":62.99},{"time":"2026-07-30T20:05:38.000Z","value":62.94},{"time":"2026-07-30T20:10:38.000Z","value":62.73},{"time":"2026-07-30T20:15:38.000Z","value":62.42},{"time":"2026-07-30T20:20:38.000Z","value":62.49},{"time":"2026-07-30T20:25:38.000Z","value":63.16},{"time":"2026-07-30T20:30:38.000Z","value":63.01},{"time":"2026-07-30T20:35:38.000Z","value":62.65},{"time":"2026-07-30T20:40:38.000Z","value":62.19},{"time":"2026-07-30T20:45:38.000Z","value":62.87},{"time":"2026-07-30T20:50:38.000Z","value":62.86},{"time":"2026-07-30T20:55:38.000Z","value":62.38},{"time":"2026-07-30T21:00:38.000Z","value":62.88},{"time":"2026-07-30T21:05:38.000Z","value":62.36},{"time":"2026-07-30T21:10:35.979Z","value":62.33}]},{"ticker":"FOND","name":"Lothbury Foundry","sector":"Mechanisms","influence":"Bells, cauldrons, hoppers, rails, minecarts, chains & anvils","price":99,"open":100.29,"previousClose":100.29,"change":-1.29,"changePercent":-1.29,"volume":379232,"high":106.03,"low":99,"history":[{"time":"2026-07-30T03:08:36.237Z","value":100.29},{"time":"2026-07-30T03:10:23.000Z","value":100.25},{"time":"2026-07-30T03:15:23.000Z","value":99.8},{"time":"2026-07-30T03:20:20.888Z","value":99.53},{"time":"2026-07-30T03:25:23.000Z","value":99.92},{"time":"2026-07-30T03:30:23.000Z","value":100.16},{"time":"2026-07-30T03:35:23.000Z","value":99.92},{"time":"2026-07-30T03:40:23.000Z","value":100.94},{"time":"2026-07-30T03:45:23.000Z","value":99.87},{"time":"2026-07-30T03:50:23.000Z","value":100.47},{"time":"2026-07-30T03:55:23.000Z","value":100.36},{"time":"2026-07-30T04:00:23.000Z","value":100.8},{"time":"2026-07-30T04:05:23.000Z","value":99.87},{"time":"2026-07-30T04:10:23.000Z","value":101.26},{"time":"2026-07-30T04:15:23.000Z","value":100.37},{"time":"2026-07-30T04:20:23.000Z","value":100.25},{"time":"2026-07-30T04:25:23.000Z","value":100.72},{"time":"2026-07-30T04:30:23.000Z","value":101.47},{"time":"2026-07-30T04:35:23.000Z","value":100.48},{"time":"2026-07-30T04:40:23.000Z","value":101.12},{"time":"2026-07-30T04:45:23.000Z","value":100.68},{"time":"2026-07-30T04:50:23.000Z","value":100.91},{"time":"2026-07-30T04:55:23.000Z","value":101.73},{"time":"2026-07-30T05:00:23.000Z","value":100.99},{"time":"2026-07-30T05:05:23.000Z","value":101.49},{"time":"2026-07-30T05:10:23.000Z","value":101.59},{"time":"2026-07-30T05:15:23.000Z","value":100.5},{"time":"2026-07-30T05:20:23.000Z","value":101.03},{"time":"2026-07-30T05:25:23.000Z","value":101.23},{"time":"2026-07-30T05:30:23.000Z","value":100.74},{"time":"2026-07-30T05:35:23.000Z","value":101.42},{"time":"2026-07-30T05:40:23.000Z","value":102.06},{"time":"2026-07-30T05:45:23.000Z","value":102.11},{"time":"2026-07-30T05:50:23.000Z","value":102.19},{"time":"2026-07-30T05:55:23.000Z","value":101.71},{"time":"2026-07-30T06:00:23.000Z","value":101.91},{"time":"2026-07-30T06:05:23.000Z","value":101.24},{"time":"2026-07-30T06:10:23.000Z","value":101.9},{"time":"2026-07-30T06:15:23.000Z","value":102.31},{"time":"2026-07-30T06:20:23.000Z","value":102.35},{"time":"2026-07-30T06:25:23.000Z","value":101.42},{"time":"2026-07-30T06:30:23.000Z","value":102.29},{"time":"2026-07-30T06:35:23.000Z","value":102.89},{"time":"2026-07-30T06:40:23.000Z","value":102.3},{"time":"2026-07-30T06:45:23.000Z","value":102.81},{"time":"2026-07-30T06:50:23.000Z","value":103.25},{"time":"2026-07-30T06:55:23.000Z","value":102.59},{"time":"2026-07-30T07:00:23.000Z","value":102.5},{"time":"2026-07-30T07:05:23.000Z","value":102.23},{"time":"2026-07-30T07:10:23.000Z","value":102.42},{"time":"2026-07-30T07:15:23.000Z","value":102.17},{"time":"2026-07-30T07:20:23.000Z","value":103.4},{"time":"2026-07-30T07:25:23.000Z","value":103.68},{"time":"2026-07-30T07:30:23.000Z","value":103.44},{"time":"2026-07-30T07:35:23.000Z","value":103.13},{"time":"2026-07-30T07:40:23.000Z","value":102.78},{"time":"2026-07-30T07:45:23.000Z","value":103.1},{"time":"2026-07-30T07:50:23.000Z","value":103.83},{"time":"2026-07-30T07:55:23.000Z","value":102.66},{"time":"2026-07-30T08:00:23.000Z","value":103.7},{"time":"2026-07-30T08:05:23.000Z","value":103.87},{"time":"2026-07-30T08:10:23.000Z","value":102.82},{"time":"2026-07-30T08:15:23.000Z","value":103.51},{"time":"2026-07-30T08:20:23.000Z","value":103.72},{"time":"2026-07-30T08:25:23.000Z","value":103.95},{"time":"2026-07-30T08:30:23.000Z","value":103.51},{"time":"2026-07-30T08:35:23.000Z","value":103.52},{"time":"2026-07-30T08:40:23.000Z","value":103.99},{"time":"2026-07-30T08:45:23.000Z","value":104.24},{"time":"2026-07-30T08:50:23.000Z","value":104.47},{"time":"2026-07-30T08:55:23.000Z","value":103.57},{"time":"2026-07-30T09:00:23.000Z","value":104.02},{"time":"2026-07-30T09:05:23.000Z","value":104.21},{"time":"2026-07-30T09:10:23.000Z","value":103.97},{"time":"2026-07-30T09:15:23.000Z","value":104.62},{"time":"2026-07-30T09:20:23.000Z","value":104.21},{"time":"2026-07-30T09:25:23.000Z","value":103.85},{"time":"2026-07-30T09:30:23.000Z","value":104.67},{"time":"2026-07-30T09:35:23.000Z","value":104.48},{"time":"2026-07-30T09:40:23.000Z","value":103.89},{"time":"2026-07-30T09:45:23.000Z","value":103.96},{"time":"2026-07-30T09:50:23.000Z","value":103.85},{"time":"2026-07-30T09:55:23.000Z","value":105.36},{"time":"2026-07-30T10:00:23.000Z","value":104.81},{"time":"2026-07-30T10:05:23.000Z","value":104.5},{"time":"2026-07-30T10:10:23.000Z","value":104.44},{"time":"2026-07-30T10:15:23.000Z","value":104.08},{"time":"2026-07-30T10:20:23.000Z","value":104.88},{"time":"2026-07-30T10:25:23.000Z","value":105.24},{"time":"2026-07-30T10:30:23.000Z","value":104.73},{"time":"2026-07-30T10:35:23.000Z","value":104.94},{"time":"2026-07-30T10:40:23.000Z","value":104.32},{"time":"2026-07-30T10:45:23.000Z","value":105.67},{"time":"2026-07-30T10:50:23.000Z","value":104.82},{"time":"2026-07-30T10:55:23.000Z","value":104.43},{"time":"2026-07-30T11:00:23.000Z","value":105.34},{"time":"2026-07-30T11:05:23.000Z","value":105.05},{"time":"2026-07-30T11:10:23.000Z","value":105.03},{"time":"2026-07-30T11:15:23.000Z","value":105.48},{"time":"2026-07-30T11:20:23.000Z","value":105.08},{"time":"2026-07-30T11:25:23.000Z","value":105.76},{"time":"2026-07-30T11:30:23.000Z","value":104.9},{"time":"2026-07-30T11:35:23.000Z","value":105.57},{"time":"2026-07-30T11:40:23.000Z","value":105.93},{"time":"2026-07-30T11:45:23.000Z","value":105.8},{"time":"2026-07-30T11:50:23.000Z","value":104.82},{"time":"2026-07-30T11:55:23.000Z","value":105},{"time":"2026-07-30T12:00:23.000Z","value":104.94},{"time":"2026-07-30T12:05:23.000Z","value":106},{"time":"2026-07-30T12:10:23.000Z","value":104.57},{"time":"2026-07-30T12:15:23.000Z","value":105.51},{"time":"2026-07-30T12:20:23.000Z","value":104.66},{"time":"2026-07-30T12:25:23.000Z","value":105.84},{"time":"2026-07-30T12:30:23.000Z","value":105.18},{"time":"2026-07-30T12:35:23.000Z","value":105.6},{"time":"2026-07-30T12:40:23.000Z","value":104.55},{"time":"2026-07-30T12:45:23.000Z","value":106.03},{"time":"2026-07-30T12:50:23.000Z","value":104.86},{"time":"2026-07-30T12:55:23.000Z","value":104.48},{"time":"2026-07-30T13:00:23.000Z","value":104.46},{"time":"2026-07-30T13:05:23.000Z","value":105.36},{"time":"2026-07-30T13:10:23.000Z","value":105.71},{"time":"2026-07-30T13:15:23.000Z","value":105.85},{"time":"2026-07-30T13:20:23.000Z","value":105.58},{"time":"2026-07-30T13:25:23.000Z","value":104.77},{"time":"2026-07-30T13:30:23.000Z","value":104.52},{"time":"2026-07-30T13:35:23.000Z","value":104.95},{"time":"2026-07-30T13:40:23.000Z","value":105.35},{"time":"2026-07-30T13:45:23.000Z","value":104.58},{"time":"2026-07-30T13:50:23.000Z","value":104.56},{"time":"2026-07-30T13:55:23.000Z","value":105.38},{"time":"2026-07-30T14:00:23.000Z","value":104.91},{"time":"2026-07-30T14:05:23.000Z","value":104.88},{"time":"2026-07-30T14:10:23.000Z","value":104.52},{"time":"2026-07-30T14:15:00.726Z","value":104.71},{"time":"2026-07-30T14:20:18.228Z","value":104.64},{"time":"2026-07-30T14:25:20.798Z","value":105.31},{"time":"2026-07-30T14:30:38.000Z","value":104.34},{"time":"2026-07-30T14:35:38.000Z","value":105.22},{"time":"2026-07-30T14:40:17.375Z","value":105.35},{"time":"2026-07-30T14:45:38.000Z","value":104.68},{"time":"2026-07-30T14:50:26.269Z","value":105.13},{"time":"2026-07-30T14:55:03.590Z","value":105.18},{"time":"2026-07-30T15:00:38.000Z","value":104.45},{"time":"2026-07-30T15:05:38.000Z","value":104.24},{"time":"2026-07-30T15:10:38.000Z","value":104.87},{"time":"2026-07-30T15:15:38.000Z","value":104.68},{"time":"2026-07-30T15:20:38.000Z","value":104.99},{"time":"2026-07-30T15:25:38.000Z","value":104.02},{"time":"2026-07-30T15:30:38.000Z","value":103.91},{"time":"2026-07-30T15:35:38.000Z","value":103.4},{"time":"2026-07-30T15:40:38.000Z","value":104.78},{"time":"2026-07-30T15:45:38.000Z","value":104.49},{"time":"2026-07-30T15:50:38.000Z","value":104.45},{"time":"2026-07-30T15:55:38.000Z","value":103.35},{"time":"2026-07-30T16:00:38.000Z","value":104.32},{"time":"2026-07-30T16:05:38.000Z","value":102.99},{"time":"2026-07-30T16:10:38.000Z","value":103.22},{"time":"2026-07-30T16:15:38.196Z","value":104.12},{"time":"2026-07-30T16:20:38.000Z","value":102.94},{"time":"2026-07-30T16:25:38.000Z","value":104.16},{"time":"2026-07-30T16:30:02.280Z","value":103.21},{"time":"2026-07-30T16:35:38.000Z","value":103.34},{"time":"2026-07-30T16:40:25.285Z","value":103.09},{"time":"2026-07-30T16:45:38.000Z","value":103.72},{"time":"2026-07-30T16:50:29.404Z","value":103.53},{"time":"2026-07-30T16:55:38.000Z","value":102.53},{"time":"2026-07-30T17:00:38.000Z","value":102.99},{"time":"2026-07-30T17:05:38.000Z","value":102.3},{"time":"2026-07-30T17:10:38.000Z","value":103.35},{"time":"2026-07-30T17:15:38.000Z","value":102.41},{"time":"2026-07-30T17:20:38.000Z","value":102.7},{"time":"2026-07-30T17:25:38.842Z","value":102.95},{"time":"2026-07-30T17:30:38.000Z","value":102.94},{"time":"2026-07-30T17:35:38.000Z","value":102.73},{"time":"2026-07-30T17:40:15.059Z","value":102.73},{"time":"2026-07-30T17:45:16.617Z","value":102.45},{"time":"2026-07-30T17:50:18.955Z","value":101.51},{"time":"2026-07-30T17:55:38.000Z","value":102.43},{"time":"2026-07-30T18:00:38.000Z","value":102.34},{"time":"2026-07-30T18:05:38.000Z","value":101.81},{"time":"2026-07-30T18:10:38.000Z","value":102.12},{"time":"2026-07-30T18:15:38.000Z","value":101.62},{"time":"2026-07-30T18:20:03.808Z","value":101.89},{"time":"2026-07-30T18:25:38.000Z","value":101.95},{"time":"2026-07-30T18:30:38.000Z","value":101.67},{"time":"2026-07-30T18:35:27.715Z","value":100.83},{"time":"2026-07-30T18:40:30.703Z","value":101.03},{"time":"2026-07-30T18:45:31.697Z","value":101.84},{"time":"2026-07-30T18:50:32.769Z","value":101.7},{"time":"2026-07-30T18:55:34.705Z","value":101.5},{"time":"2026-07-30T19:00:38.000Z","value":100.66},{"time":"2026-07-30T19:05:38.000Z","value":101.3},{"time":"2026-07-30T19:10:27.383Z","value":100.24},{"time":"2026-07-30T19:15:19.082Z","value":100.74},{"time":"2026-07-30T19:20:20.749Z","value":100.74},{"time":"2026-07-30T19:25:38.000Z","value":101.4},{"time":"2026-07-30T19:30:16.247Z","value":101.04},{"time":"2026-07-30T19:35:38.000Z","value":101.15},{"time":"2026-07-30T19:40:38.000Z","value":100.09},{"time":"2026-07-30T19:45:38.000Z","value":100.78},{"time":"2026-07-30T19:50:38.000Z","value":100.33},{"time":"2026-07-30T19:55:38.000Z","value":99.69},{"time":"2026-07-30T20:00:16.757Z","value":100.12},{"time":"2026-07-30T20:05:38.000Z","value":100.17},{"time":"2026-07-30T20:10:38.000Z","value":99.82},{"time":"2026-07-30T20:15:38.000Z","value":100.11},{"time":"2026-07-30T20:20:38.000Z","value":100.08},{"time":"2026-07-30T20:25:38.000Z","value":99.97},{"time":"2026-07-30T20:30:38.000Z","value":99.56},{"time":"2026-07-30T20:35:38.000Z","value":99.16},{"time":"2026-07-30T20:40:38.000Z","value":100.18},{"time":"2026-07-30T20:45:38.000Z","value":99.24},{"time":"2026-07-30T20:50:38.000Z","value":99.09},{"time":"2026-07-30T20:55:38.000Z","value":99.93},{"time":"2026-07-30T21:00:38.000Z","value":99.01},{"time":"2026-07-30T21:05:38.000Z","value":99.77},{"time":"2026-07-30T21:10:35.979Z","value":99}]},{"ticker":"FRUT","name":"Gracechurch Fruit Market","sector":"Horticulture","influence":"Apples, berries, melons, pumpkins, cocoa & sugar cane","price":43.91,"open":44.77,"previousClose":44.77,"change":-0.86,"changePercent":-1.92,"volume":311674,"high":46.2,"low":43.56,"history":[{"time":"2026-07-30T03:08:36.237Z","value":44.77},{"time":"2026-07-30T03:10:23.000Z","value":44.44},{"time":"2026-07-30T03:15:23.000Z","value":44.42},{"time":"2026-07-30T03:20:20.888Z","value":44.72},{"time":"2026-07-30T03:25:23.000Z","value":44.7},{"time":"2026-07-30T03:30:23.000Z","value":44.74},{"time":"2026-07-30T03:35:23.000Z","value":44.57},{"time":"2026-07-30T03:40:23.000Z","value":44.66},{"time":"2026-07-30T03:45:23.000Z","value":44.61},{"time":"2026-07-30T03:50:23.000Z","value":44.55},{"time":"2026-07-30T03:55:23.000Z","value":44.98},{"time":"2026-07-30T04:00:23.000Z","value":44.9},{"time":"2026-07-30T04:05:23.000Z","value":44.76},{"time":"2026-07-30T04:10:23.000Z","value":44.74},{"time":"2026-07-30T04:15:23.000Z","value":44.72},{"time":"2026-07-30T04:20:23.000Z","value":44.7},{"time":"2026-07-30T04:25:23.000Z","value":45},{"time":"2026-07-30T04:30:23.000Z","value":44.96},{"time":"2026-07-30T04:35:23.000Z","value":45.14},{"time":"2026-07-30T04:40:23.000Z","value":44.74},{"time":"2026-07-30T04:45:23.000Z","value":45.08},{"time":"2026-07-30T04:50:23.000Z","value":45.01},{"time":"2026-07-30T04:55:23.000Z","value":45.1},{"time":"2026-07-30T05:00:23.000Z","value":45.1},{"time":"2026-07-30T05:05:23.000Z","value":44.83},{"time":"2026-07-30T05:10:23.000Z","value":45.16},{"time":"2026-07-30T05:15:23.000Z","value":45},{"time":"2026-07-30T05:20:23.000Z","value":45.25},{"time":"2026-07-30T05:25:23.000Z","value":45.36},{"time":"2026-07-30T05:30:23.000Z","value":45.04},{"time":"2026-07-30T05:35:23.000Z","value":45.43},{"time":"2026-07-30T05:40:23.000Z","value":45.37},{"time":"2026-07-30T05:45:23.000Z","value":45.47},{"time":"2026-07-30T05:50:23.000Z","value":45.14},{"time":"2026-07-30T05:55:23.000Z","value":45.13},{"time":"2026-07-30T06:00:23.000Z","value":45.28},{"time":"2026-07-30T06:05:23.000Z","value":45.52},{"time":"2026-07-30T06:10:23.000Z","value":45.39},{"time":"2026-07-30T06:15:23.000Z","value":45.32},{"time":"2026-07-30T06:20:23.000Z","value":45.52},{"time":"2026-07-30T06:25:23.000Z","value":45.4},{"time":"2026-07-30T06:30:23.000Z","value":45.46},{"time":"2026-07-30T06:35:23.000Z","value":45.6},{"time":"2026-07-30T06:40:23.000Z","value":45.27},{"time":"2026-07-30T06:45:23.000Z","value":45.33},{"time":"2026-07-30T06:50:23.000Z","value":45.39},{"time":"2026-07-30T06:55:23.000Z","value":45.64},{"time":"2026-07-30T07:00:23.000Z","value":45.57},{"time":"2026-07-30T07:05:23.000Z","value":45.73},{"time":"2026-07-30T07:10:23.000Z","value":45.77},{"time":"2026-07-30T07:15:23.000Z","value":45.63},{"time":"2026-07-30T07:20:23.000Z","value":45.67},{"time":"2026-07-30T07:25:23.000Z","value":45.64},{"time":"2026-07-30T07:30:23.000Z","value":45.47},{"time":"2026-07-30T07:35:23.000Z","value":45.6},{"time":"2026-07-30T07:40:23.000Z","value":45.59},{"time":"2026-07-30T07:45:23.000Z","value":45.47},{"time":"2026-07-30T07:50:23.000Z","value":45.59},{"time":"2026-07-30T07:55:23.000Z","value":45.62},{"time":"2026-07-30T08:00:23.000Z","value":45.51},{"time":"2026-07-30T08:05:23.000Z","value":45.69},{"time":"2026-07-30T08:10:23.000Z","value":45.57},{"time":"2026-07-30T08:15:23.000Z","value":45.78},{"time":"2026-07-30T08:20:23.000Z","value":45.8},{"time":"2026-07-30T08:25:23.000Z","value":45.69},{"time":"2026-07-30T08:30:23.000Z","value":45.62},{"time":"2026-07-30T08:35:23.000Z","value":45.88},{"time":"2026-07-30T08:40:23.000Z","value":45.84},{"time":"2026-07-30T08:45:23.000Z","value":45.95},{"time":"2026-07-30T08:50:23.000Z","value":46.1},{"time":"2026-07-30T08:55:23.000Z","value":45.95},{"time":"2026-07-30T09:00:23.000Z","value":45.64},{"time":"2026-07-30T09:05:23.000Z","value":45.67},{"time":"2026-07-30T09:10:23.000Z","value":46.13},{"time":"2026-07-30T09:15:23.000Z","value":45.79},{"time":"2026-07-30T09:20:23.000Z","value":46.02},{"time":"2026-07-30T09:25:23.000Z","value":46.1},{"time":"2026-07-30T09:30:23.000Z","value":46.06},{"time":"2026-07-30T09:35:23.000Z","value":45.99},{"time":"2026-07-30T09:40:23.000Z","value":46.02},{"time":"2026-07-30T09:45:23.000Z","value":45.84},{"time":"2026-07-30T09:50:23.000Z","value":45.93},{"time":"2026-07-30T09:55:23.000Z","value":45.85},{"time":"2026-07-30T10:00:23.000Z","value":45.86},{"time":"2026-07-30T10:05:23.000Z","value":46.2},{"time":"2026-07-30T10:10:23.000Z","value":46.02},{"time":"2026-07-30T10:15:23.000Z","value":46.05},{"time":"2026-07-30T10:20:23.000Z","value":46.04},{"time":"2026-07-30T10:25:23.000Z","value":46.03},{"time":"2026-07-30T10:30:23.000Z","value":46.19},{"time":"2026-07-30T10:35:23.000Z","value":46.12},{"time":"2026-07-30T10:40:23.000Z","value":45.97},{"time":"2026-07-30T10:45:23.000Z","value":45.82},{"time":"2026-07-30T10:50:23.000Z","value":45.83},{"time":"2026-07-30T10:55:23.000Z","value":46.02},{"time":"2026-07-30T11:00:23.000Z","value":46.12},{"time":"2026-07-30T11:05:23.000Z","value":45.96},{"time":"2026-07-30T11:10:23.000Z","value":45.91},{"time":"2026-07-30T11:15:23.000Z","value":45.97},{"time":"2026-07-30T11:20:23.000Z","value":46.17},{"time":"2026-07-30T11:25:23.000Z","value":46.14},{"time":"2026-07-30T11:30:23.000Z","value":45.77},{"time":"2026-07-30T11:35:23.000Z","value":46.12},{"time":"2026-07-30T11:40:23.000Z","value":46.06},{"time":"2026-07-30T11:45:23.000Z","value":46.04},{"time":"2026-07-30T11:50:23.000Z","value":45.73},{"time":"2026-07-30T11:55:23.000Z","value":46.05},{"time":"2026-07-30T12:00:23.000Z","value":45.87},{"time":"2026-07-30T12:05:23.000Z","value":46.1},{"time":"2026-07-30T12:10:23.000Z","value":46.06},{"time":"2026-07-30T12:15:23.000Z","value":45.95},{"time":"2026-07-30T12:20:23.000Z","value":45.98},{"time":"2026-07-30T12:25:23.000Z","value":46.1},{"time":"2026-07-30T12:30:23.000Z","value":45.73},{"time":"2026-07-30T12:35:23.000Z","value":45.9},{"time":"2026-07-30T12:40:23.000Z","value":45.99},{"time":"2026-07-30T12:45:23.000Z","value":45.72},{"time":"2026-07-30T12:50:23.000Z","value":46.03},{"time":"2026-07-30T12:55:23.000Z","value":46.05},{"time":"2026-07-30T13:00:23.000Z","value":45.94},{"time":"2026-07-30T13:05:23.000Z","value":45.62},{"time":"2026-07-30T13:10:23.000Z","value":45.96},{"time":"2026-07-30T13:15:23.000Z","value":45.56},{"time":"2026-07-30T13:20:23.000Z","value":45.96},{"time":"2026-07-30T13:25:23.000Z","value":45.63},{"time":"2026-07-30T13:30:23.000Z","value":45.5},{"time":"2026-07-30T13:35:23.000Z","value":45.9},{"time":"2026-07-30T13:40:23.000Z","value":45.9},{"time":"2026-07-30T13:45:23.000Z","value":45.73},{"time":"2026-07-30T13:50:23.000Z","value":45.45},{"time":"2026-07-30T13:55:23.000Z","value":45.57},{"time":"2026-07-30T14:00:23.000Z","value":45.8},{"time":"2026-07-30T14:05:23.000Z","value":45.62},{"time":"2026-07-30T14:10:23.000Z","value":45.37},{"time":"2026-07-30T14:15:00.726Z","value":45.34},{"time":"2026-07-30T14:20:18.228Z","value":45.56},{"time":"2026-07-30T14:25:20.798Z","value":45.56},{"time":"2026-07-30T14:30:38.000Z","value":45.65},{"time":"2026-07-30T14:35:38.000Z","value":45.34},{"time":"2026-07-30T14:40:17.375Z","value":45.27},{"time":"2026-07-30T14:45:38.000Z","value":45.64},{"time":"2026-07-30T14:50:26.269Z","value":45.55},{"time":"2026-07-30T14:55:03.590Z","value":45.6},{"time":"2026-07-30T15:00:38.000Z","value":45.26},{"time":"2026-07-30T15:05:38.000Z","value":45.45},{"time":"2026-07-30T15:10:38.000Z","value":45.22},{"time":"2026-07-30T15:15:38.000Z","value":45.32},{"time":"2026-07-30T15:20:38.000Z","value":45.4},{"time":"2026-07-30T15:25:38.000Z","value":45.43},{"time":"2026-07-30T15:30:38.000Z","value":45.43},{"time":"2026-07-30T15:35:38.000Z","value":45.32},{"time":"2026-07-30T15:40:38.000Z","value":45.4},{"time":"2026-07-30T15:45:38.000Z","value":44.93},{"time":"2026-07-30T15:50:38.000Z","value":44.98},{"time":"2026-07-30T15:55:38.000Z","value":45.1},{"time":"2026-07-30T16:00:38.000Z","value":44.99},{"time":"2026-07-30T16:05:38.000Z","value":45.11},{"time":"2026-07-30T16:10:38.000Z","value":44.85},{"time":"2026-07-30T16:15:38.196Z","value":45.22},{"time":"2026-07-30T16:20:38.000Z","value":44.79},{"time":"2026-07-30T16:25:38.000Z","value":45.12},{"time":"2026-07-30T16:30:02.280Z","value":44.97},{"time":"2026-07-30T16:35:38.000Z","value":45.13},{"time":"2026-07-30T16:40:25.285Z","value":44.77},{"time":"2026-07-30T16:45:38.000Z","value":44.78},{"time":"2026-07-30T16:50:29.404Z","value":44.67},{"time":"2026-07-30T16:55:38.000Z","value":44.78},{"time":"2026-07-30T17:00:38.000Z","value":44.65},{"time":"2026-07-30T17:05:38.000Z","value":44.9},{"time":"2026-07-30T17:10:38.000Z","value":44.84},{"time":"2026-07-30T17:15:38.000Z","value":44.79},{"time":"2026-07-30T17:20:38.000Z","value":44.72},{"time":"2026-07-30T17:25:38.842Z","value":44.6},{"time":"2026-07-30T17:30:38.000Z","value":44.69},{"time":"2026-07-30T17:35:38.000Z","value":44.42},{"time":"2026-07-30T17:40:15.059Z","value":44.81},{"time":"2026-07-30T17:45:16.617Z","value":44.34},{"time":"2026-07-30T17:50:18.955Z","value":44.73},{"time":"2026-07-30T17:55:38.000Z","value":44.48},{"time":"2026-07-30T18:00:38.000Z","value":44.71},{"time":"2026-07-30T18:05:38.000Z","value":44.3},{"time":"2026-07-30T18:10:38.000Z","value":44.66},{"time":"2026-07-30T18:15:38.000Z","value":44.58},{"time":"2026-07-30T18:20:03.808Z","value":44.48},{"time":"2026-07-30T18:25:38.000Z","value":44.23},{"time":"2026-07-30T18:30:38.000Z","value":44.55},{"time":"2026-07-30T18:35:27.715Z","value":44.42},{"time":"2026-07-30T18:40:30.703Z","value":44.16},{"time":"2026-07-30T18:45:31.697Z","value":44.33},{"time":"2026-07-30T18:50:32.769Z","value":44.48},{"time":"2026-07-30T18:55:34.705Z","value":44.17},{"time":"2026-07-30T19:00:38.000Z","value":44.38},{"time":"2026-07-30T19:05:38.000Z","value":44.3},{"time":"2026-07-30T19:10:27.383Z","value":44.25},{"time":"2026-07-30T19:15:19.082Z","value":44.36},{"time":"2026-07-30T19:20:20.749Z","value":44.37},{"time":"2026-07-30T19:25:38.000Z","value":44.27},{"time":"2026-07-30T19:30:16.247Z","value":44.01},{"time":"2026-07-30T19:35:38.000Z","value":43.83},{"time":"2026-07-30T19:40:38.000Z","value":44.03},{"time":"2026-07-30T19:45:38.000Z","value":43.97},{"time":"2026-07-30T19:50:38.000Z","value":44.16},{"time":"2026-07-30T19:55:38.000Z","value":44.13},{"time":"2026-07-30T20:00:16.757Z","value":43.94},{"time":"2026-07-30T20:05:38.000Z","value":43.83},{"time":"2026-07-30T20:10:38.000Z","value":43.9},{"time":"2026-07-30T20:15:38.000Z","value":43.94},{"time":"2026-07-30T20:20:38.000Z","value":44.12},{"time":"2026-07-30T20:25:38.000Z","value":43.89},{"time":"2026-07-30T20:30:38.000Z","value":43.69},{"time":"2026-07-30T20:35:38.000Z","value":43.98},{"time":"2026-07-30T20:40:38.000Z","value":44},{"time":"2026-07-30T20:45:38.000Z","value":43.73},{"time":"2026-07-30T20:50:38.000Z","value":43.85},{"time":"2026-07-30T20:55:38.000Z","value":43.56},{"time":"2026-07-30T21:00:38.000Z","value":43.9},{"time":"2026-07-30T21:05:38.000Z","value":43.87},{"time":"2026-07-30T21:10:35.979Z","value":43.91}]},{"ticker":"GARD","name":"Coleman Street Gardeners","sector":"Plants","influence":"Seeds, crops, flowers, vines, moss, fungi & decorative plants","price":51.91,"open":52.08,"previousClose":52.08,"change":-0.17,"changePercent":-0.33,"volume":261215,"high":54.01,"low":51.85,"history":[{"time":"2026-07-30T03:08:36.237Z","value":52.08},{"time":"2026-07-30T03:10:23.000Z","value":51.85},{"time":"2026-07-30T03:15:23.000Z","value":52.09},{"time":"2026-07-30T03:20:20.888Z","value":51.94},{"time":"2026-07-30T03:25:23.000Z","value":52.33},{"time":"2026-07-30T03:30:23.000Z","value":52.2},{"time":"2026-07-30T03:35:23.000Z","value":52.18},{"time":"2026-07-30T03:40:23.000Z","value":52.13},{"time":"2026-07-30T03:45:23.000Z","value":52.01},{"time":"2026-07-30T03:50:23.000Z","value":52.34},{"time":"2026-07-30T03:55:23.000Z","value":52.37},{"time":"2026-07-30T04:00:23.000Z","value":52.25},{"time":"2026-07-30T04:05:23.000Z","value":52.13},{"time":"2026-07-30T04:10:23.000Z","value":52.15},{"time":"2026-07-30T04:15:23.000Z","value":52.29},{"time":"2026-07-30T04:20:23.000Z","value":52.38},{"time":"2026-07-30T04:25:23.000Z","value":52.25},{"time":"2026-07-30T04:30:23.000Z","value":52.41},{"time":"2026-07-30T04:35:23.000Z","value":52.2},{"time":"2026-07-30T04:40:23.000Z","value":52.4},{"time":"2026-07-30T04:45:23.000Z","value":52.42},{"time":"2026-07-30T04:50:23.000Z","value":52.28},{"time":"2026-07-30T04:55:23.000Z","value":52.34},{"time":"2026-07-30T05:00:23.000Z","value":52.48},{"time":"2026-07-30T05:05:23.000Z","value":52.4},{"time":"2026-07-30T05:10:23.000Z","value":52.34},{"time":"2026-07-30T05:15:23.000Z","value":52.52},{"time":"2026-07-30T05:20:23.000Z","value":52.63},{"time":"2026-07-30T05:25:23.000Z","value":52.4},{"time":"2026-07-30T05:30:23.000Z","value":52.6},{"time":"2026-07-30T05:35:23.000Z","value":52.23},{"time":"2026-07-30T05:40:23.000Z","value":52.33},{"time":"2026-07-30T05:45:23.000Z","value":52.52},{"time":"2026-07-30T05:50:23.000Z","value":52.3},{"time":"2026-07-30T05:55:23.000Z","value":52.75},{"time":"2026-07-30T06:00:23.000Z","value":52.63},{"time":"2026-07-30T06:05:23.000Z","value":52.38},{"time":"2026-07-30T06:10:23.000Z","value":52.63},{"time":"2026-07-30T06:15:23.000Z","value":52.57},{"time":"2026-07-30T06:20:23.000Z","value":52.51},{"time":"2026-07-30T06:25:23.000Z","value":52.52},{"time":"2026-07-30T06:30:23.000Z","value":52.47},{"time":"2026-07-30T06:35:23.000Z","value":52.64},{"time":"2026-07-30T06:40:23.000Z","value":52.53},{"time":"2026-07-30T06:45:23.000Z","value":52.71},{"time":"2026-07-30T06:50:23.000Z","value":52.85},{"time":"2026-07-30T06:55:23.000Z","value":52.91},{"time":"2026-07-30T07:00:23.000Z","value":52.91},{"time":"2026-07-30T07:05:23.000Z","value":52.68},{"time":"2026-07-30T07:10:23.000Z","value":52.85},{"time":"2026-07-30T07:15:23.000Z","value":52.83},{"time":"2026-07-30T07:20:23.000Z","value":52.86},{"time":"2026-07-30T07:25:23.000Z","value":53.04},{"time":"2026-07-30T07:30:23.000Z","value":52.95},{"time":"2026-07-30T07:35:23.000Z","value":52.8},{"time":"2026-07-30T07:40:23.000Z","value":52.89},{"time":"2026-07-30T07:45:23.000Z","value":52.76},{"time":"2026-07-30T07:50:23.000Z","value":52.86},{"time":"2026-07-30T07:55:23.000Z","value":53.17},{"time":"2026-07-30T08:00:23.000Z","value":53.07},{"time":"2026-07-30T08:05:23.000Z","value":53.25},{"time":"2026-07-30T08:10:23.000Z","value":53.2},{"time":"2026-07-30T08:15:23.000Z","value":53.25},{"time":"2026-07-30T08:20:23.000Z","value":52.97},{"time":"2026-07-30T08:25:23.000Z","value":52.96},{"time":"2026-07-30T08:30:23.000Z","value":53.34},{"time":"2026-07-30T08:35:23.000Z","value":53.31},{"time":"2026-07-30T08:40:23.000Z","value":53.23},{"time":"2026-07-30T08:45:23.000Z","value":53.18},{"time":"2026-07-30T08:50:23.000Z","value":53.33},{"time":"2026-07-30T08:55:23.000Z","value":53.13},{"time":"2026-07-30T09:00:23.000Z","value":53.11},{"time":"2026-07-30T09:05:23.000Z","value":53.27},{"time":"2026-07-30T09:10:23.000Z","value":53.1},{"time":"2026-07-30T09:15:23.000Z","value":53.35},{"time":"2026-07-30T09:20:23.000Z","value":53.31},{"time":"2026-07-30T09:25:23.000Z","value":53.19},{"time":"2026-07-30T09:30:23.000Z","value":53.26},{"time":"2026-07-30T09:35:23.000Z","value":53.43},{"time":"2026-07-30T09:40:23.000Z","value":53.19},{"time":"2026-07-30T09:45:23.000Z","value":53.43},{"time":"2026-07-30T09:50:23.000Z","value":53.49},{"time":"2026-07-30T09:55:23.000Z","value":53.43},{"time":"2026-07-30T10:00:23.000Z","value":53.58},{"time":"2026-07-30T10:05:23.000Z","value":53.64},{"time":"2026-07-30T10:10:23.000Z","value":53.61},{"time":"2026-07-30T10:15:23.000Z","value":53.28},{"time":"2026-07-30T10:20:23.000Z","value":53.69},{"time":"2026-07-30T10:25:23.000Z","value":53.49},{"time":"2026-07-30T10:30:23.000Z","value":53.42},{"time":"2026-07-30T10:35:23.000Z","value":53.81},{"time":"2026-07-30T10:40:23.000Z","value":53.63},{"time":"2026-07-30T10:45:23.000Z","value":53.77},{"time":"2026-07-30T10:50:23.000Z","value":53.56},{"time":"2026-07-30T10:55:23.000Z","value":53.54},{"time":"2026-07-30T11:00:23.000Z","value":53.64},{"time":"2026-07-30T11:05:23.000Z","value":53.78},{"time":"2026-07-30T11:10:23.000Z","value":53.53},{"time":"2026-07-30T11:15:23.000Z","value":53.79},{"time":"2026-07-30T11:20:23.000Z","value":53.66},{"time":"2026-07-30T11:25:23.000Z","value":53.46},{"time":"2026-07-30T11:30:23.000Z","value":53.52},{"time":"2026-07-30T11:35:23.000Z","value":53.74},{"time":"2026-07-30T11:40:23.000Z","value":53.61},{"time":"2026-07-30T11:45:23.000Z","value":53.85},{"time":"2026-07-30T11:50:23.000Z","value":53.58},{"time":"2026-07-30T11:55:23.000Z","value":53.66},{"time":"2026-07-30T12:00:23.000Z","value":53.75},{"time":"2026-07-30T12:05:23.000Z","value":53.95},{"time":"2026-07-30T12:10:23.000Z","value":53.89},{"time":"2026-07-30T12:15:23.000Z","value":53.9},{"time":"2026-07-30T12:20:23.000Z","value":53.78},{"time":"2026-07-30T12:25:23.000Z","value":54},{"time":"2026-07-30T12:30:23.000Z","value":53.81},{"time":"2026-07-30T12:35:23.000Z","value":53.73},{"time":"2026-07-30T12:40:23.000Z","value":53.91},{"time":"2026-07-30T12:45:23.000Z","value":53.67},{"time":"2026-07-30T12:50:23.000Z","value":53.79},{"time":"2026-07-30T12:55:23.000Z","value":53.69},{"time":"2026-07-30T13:00:23.000Z","value":53.97},{"time":"2026-07-30T13:05:23.000Z","value":53.83},{"time":"2026-07-30T13:10:23.000Z","value":53.68},{"time":"2026-07-30T13:15:23.000Z","value":53.69},{"time":"2026-07-30T13:20:23.000Z","value":54},{"time":"2026-07-30T13:25:23.000Z","value":53.55},{"time":"2026-07-30T13:30:23.000Z","value":53.99},{"time":"2026-07-30T13:35:23.000Z","value":53.72},{"time":"2026-07-30T13:40:23.000Z","value":54.01},{"time":"2026-07-30T13:45:23.000Z","value":53.92},{"time":"2026-07-30T13:50:23.000Z","value":53.63},{"time":"2026-07-30T13:55:23.000Z","value":53.53},{"time":"2026-07-30T14:00:23.000Z","value":53.64},{"time":"2026-07-30T14:05:23.000Z","value":53.54},{"time":"2026-07-30T14:10:23.000Z","value":53.95},{"time":"2026-07-30T14:15:00.726Z","value":53.81},{"time":"2026-07-30T14:20:18.228Z","value":53.82},{"time":"2026-07-30T14:25:20.798Z","value":53.88},{"time":"2026-07-30T14:30:38.000Z","value":53.7},{"time":"2026-07-30T14:35:38.000Z","value":53.72},{"time":"2026-07-30T14:40:17.375Z","value":53.64},{"time":"2026-07-30T14:45:38.000Z","value":53.55},{"time":"2026-07-30T14:50:26.269Z","value":53.47},{"time":"2026-07-30T14:55:03.590Z","value":53.85},{"time":"2026-07-30T15:00:38.000Z","value":53.79},{"time":"2026-07-30T15:05:38.000Z","value":53.52},{"time":"2026-07-30T15:10:38.000Z","value":53.46},{"time":"2026-07-30T15:15:38.000Z","value":53.41},{"time":"2026-07-30T15:20:38.000Z","value":53.49},{"time":"2026-07-30T15:25:38.000Z","value":53.64},{"time":"2026-07-30T15:30:38.000Z","value":53.59},{"time":"2026-07-30T15:35:38.000Z","value":53.78},{"time":"2026-07-30T15:40:38.000Z","value":53.34},{"time":"2026-07-30T15:45:38.000Z","value":53.45},{"time":"2026-07-30T15:50:38.000Z","value":53.37},{"time":"2026-07-30T15:55:38.000Z","value":53.31},{"time":"2026-07-30T16:00:38.000Z","value":53.47},{"time":"2026-07-30T16:05:38.000Z","value":53.54},{"time":"2026-07-30T16:10:38.000Z","value":53.47},{"time":"2026-07-30T16:15:38.196Z","value":53.44},{"time":"2026-07-30T16:20:38.000Z","value":53.46},{"time":"2026-07-30T16:25:38.000Z","value":53.62},{"time":"2026-07-30T16:30:02.280Z","value":53.54},{"time":"2026-07-30T16:35:38.000Z","value":53.46},{"time":"2026-07-30T16:40:25.285Z","value":53.43},{"time":"2026-07-30T16:45:38.000Z","value":53.28},{"time":"2026-07-30T16:50:29.404Z","value":53.46},{"time":"2026-07-30T16:55:38.000Z","value":53.3},{"time":"2026-07-30T17:00:38.000Z","value":53.15},{"time":"2026-07-30T17:05:38.000Z","value":53.37},{"time":"2026-07-30T17:10:38.000Z","value":53.04},{"time":"2026-07-30T17:15:38.000Z","value":53.06},{"time":"2026-07-30T17:20:38.000Z","value":53.13},{"time":"2026-07-30T17:25:38.842Z","value":53},{"time":"2026-07-30T17:30:38.000Z","value":53.21},{"time":"2026-07-30T17:35:38.000Z","value":52.93},{"time":"2026-07-30T17:40:15.059Z","value":53.12},{"time":"2026-07-30T17:45:16.617Z","value":53.22},{"time":"2026-07-30T17:50:18.955Z","value":53.1},{"time":"2026-07-30T17:55:38.000Z","value":52.97},{"time":"2026-07-30T18:00:38.000Z","value":53.06},{"time":"2026-07-30T18:05:38.000Z","value":53.13},{"time":"2026-07-30T18:10:38.000Z","value":52.94},{"time":"2026-07-30T18:15:38.000Z","value":53.06},{"time":"2026-07-30T18:20:03.808Z","value":52.96},{"time":"2026-07-30T18:25:38.000Z","value":52.81},{"time":"2026-07-30T18:30:38.000Z","value":52.91},{"time":"2026-07-30T18:35:27.715Z","value":52.97},{"time":"2026-07-30T18:40:30.703Z","value":52.72},{"time":"2026-07-30T18:45:31.697Z","value":52.83},{"time":"2026-07-30T18:50:32.769Z","value":52.71},{"time":"2026-07-30T18:55:34.705Z","value":52.69},{"time":"2026-07-30T19:00:38.000Z","value":52.75},{"time":"2026-07-30T19:05:38.000Z","value":52.83},{"time":"2026-07-30T19:10:27.383Z","value":52.85},{"time":"2026-07-30T19:15:19.082Z","value":52.84},{"time":"2026-07-30T19:20:20.749Z","value":52.58},{"time":"2026-07-30T19:25:38.000Z","value":52.67},{"time":"2026-07-30T19:30:16.247Z","value":52.51},{"time":"2026-07-30T19:35:38.000Z","value":52.48},{"time":"2026-07-30T19:40:38.000Z","value":52.52},{"time":"2026-07-30T19:45:38.000Z","value":52.45},{"time":"2026-07-30T19:50:38.000Z","value":52.48},{"time":"2026-07-30T19:55:38.000Z","value":52.63},{"time":"2026-07-30T20:00:16.757Z","value":52.42},{"time":"2026-07-30T20:05:38.000Z","value":52.49},{"time":"2026-07-30T20:10:38.000Z","value":52.29},{"time":"2026-07-30T20:15:38.000Z","value":52.5},{"time":"2026-07-30T20:20:38.000Z","value":52.44},{"time":"2026-07-30T20:25:38.000Z","value":52.11},{"time":"2026-07-30T20:30:38.000Z","value":52.22},{"time":"2026-07-30T20:35:38.000Z","value":52.13},{"time":"2026-07-30T20:40:38.000Z","value":52.2},{"time":"2026-07-30T20:45:38.000Z","value":52.25},{"time":"2026-07-30T20:50:38.000Z","value":52.05},{"time":"2026-07-30T20:55:38.000Z","value":52.03},{"time":"2026-07-30T21:00:38.000Z","value":52.36},{"time":"2026-07-30T21:05:38.000Z","value":52.12},{"time":"2026-07-30T21:10:35.979Z","value":51.91}]},{"ticker":"GDSM","name":"West Chepe Goldsmiths","sector":"Bullion","influence":"Gold, emerald, diamond, lapis, amethyst & gems","price":65.93,"open":68.33,"previousClose":68.33,"change":-2.4,"changePercent":-3.51,"volume":135161,"high":69.55,"low":65.86,"history":[{"time":"2026-07-30T03:08:36.237Z","value":68.33},{"time":"2026-07-30T03:10:23.000Z","value":68.35},{"time":"2026-07-30T03:15:23.000Z","value":68.34},{"time":"2026-07-30T03:20:20.888Z","value":68.16},{"time":"2026-07-30T03:25:23.000Z","value":68.35},{"time":"2026-07-30T03:30:23.000Z","value":68.51},{"time":"2026-07-30T03:35:23.000Z","value":68.33},{"time":"2026-07-30T03:40:23.000Z","value":68.5},{"time":"2026-07-30T03:45:23.000Z","value":68.66},{"time":"2026-07-30T03:50:23.000Z","value":68.78},{"time":"2026-07-30T03:55:23.000Z","value":68.83},{"time":"2026-07-30T04:00:23.000Z","value":68.4},{"time":"2026-07-30T04:05:23.000Z","value":68.62},{"time":"2026-07-30T04:10:23.000Z","value":68.43},{"time":"2026-07-30T04:15:23.000Z","value":68.84},{"time":"2026-07-30T04:20:23.000Z","value":69.01},{"time":"2026-07-30T04:25:23.000Z","value":68.68},{"time":"2026-07-30T04:30:23.000Z","value":68.93},{"time":"2026-07-30T04:35:23.000Z","value":68.73},{"time":"2026-07-30T04:40:23.000Z","value":68.64},{"time":"2026-07-30T04:45:23.000Z","value":68.63},{"time":"2026-07-30T04:50:23.000Z","value":69.21},{"time":"2026-07-30T04:55:23.000Z","value":68.98},{"time":"2026-07-30T05:00:23.000Z","value":68.76},{"time":"2026-07-30T05:05:23.000Z","value":69.23},{"time":"2026-07-30T05:10:23.000Z","value":68.83},{"time":"2026-07-30T05:15:23.000Z","value":68.8},{"time":"2026-07-30T05:20:23.000Z","value":69.36},{"time":"2026-07-30T05:25:23.000Z","value":69.16},{"time":"2026-07-30T05:30:23.000Z","value":69.1},{"time":"2026-07-30T05:35:23.000Z","value":68.92},{"time":"2026-07-30T05:40:23.000Z","value":69.13},{"time":"2026-07-30T05:45:23.000Z","value":69.5},{"time":"2026-07-30T05:50:23.000Z","value":69.1},{"time":"2026-07-30T05:55:23.000Z","value":69.47},{"time":"2026-07-30T06:00:23.000Z","value":68.34},{"time":"2026-07-30T06:05:23.000Z","value":68.51},{"time":"2026-07-30T06:10:23.000Z","value":68.71},{"time":"2026-07-30T06:15:23.000Z","value":68.44},{"time":"2026-07-30T06:20:23.000Z","value":68.71},{"time":"2026-07-30T06:25:23.000Z","value":68.92},{"time":"2026-07-30T06:30:23.000Z","value":68.48},{"time":"2026-07-30T06:35:23.000Z","value":68.82},{"time":"2026-07-30T06:40:23.000Z","value":68.81},{"time":"2026-07-30T06:45:23.000Z","value":68.79},{"time":"2026-07-30T06:50:23.000Z","value":68.98},{"time":"2026-07-30T06:55:23.000Z","value":68.81},{"time":"2026-07-30T07:00:23.000Z","value":69.18},{"time":"2026-07-30T07:05:23.000Z","value":69.07},{"time":"2026-07-30T07:10:23.000Z","value":68.62},{"time":"2026-07-30T07:15:23.000Z","value":68.83},{"time":"2026-07-30T07:20:23.000Z","value":68.92},{"time":"2026-07-30T07:25:23.000Z","value":69.15},{"time":"2026-07-30T07:30:23.000Z","value":68.83},{"time":"2026-07-30T07:35:23.000Z","value":68.98},{"time":"2026-07-30T07:40:23.000Z","value":68.71},{"time":"2026-07-30T07:45:23.000Z","value":69.35},{"time":"2026-07-30T07:50:23.000Z","value":69.03},{"time":"2026-07-30T07:55:23.000Z","value":69.03},{"time":"2026-07-30T08:00:23.000Z","value":68.77},{"time":"2026-07-30T08:05:23.000Z","value":68.83},{"time":"2026-07-30T08:10:23.000Z","value":69.09},{"time":"2026-07-30T08:15:23.000Z","value":69},{"time":"2026-07-30T08:20:23.000Z","value":68.82},{"time":"2026-07-30T08:25:23.000Z","value":69.27},{"time":"2026-07-30T08:30:23.000Z","value":68.94},{"time":"2026-07-30T08:35:23.000Z","value":68.97},{"time":"2026-07-30T08:40:23.000Z","value":68.94},{"time":"2026-07-30T08:45:23.000Z","value":69.34},{"time":"2026-07-30T08:50:23.000Z","value":69.35},{"time":"2026-07-30T08:55:23.000Z","value":69.51},{"time":"2026-07-30T09:00:23.000Z","value":69.26},{"time":"2026-07-30T09:05:23.000Z","value":68.99},{"time":"2026-07-30T09:10:23.000Z","value":68.93},{"time":"2026-07-30T09:15:23.000Z","value":68.96},{"time":"2026-07-30T09:20:23.000Z","value":69.46},{"time":"2026-07-30T09:25:23.000Z","value":68.96},{"time":"2026-07-30T09:30:23.000Z","value":69.31},{"time":"2026-07-30T09:35:23.000Z","value":68.95},{"time":"2026-07-30T09:40:23.000Z","value":69.44},{"time":"2026-07-30T09:45:23.000Z","value":69.03},{"time":"2026-07-30T09:50:23.000Z","value":69.08},{"time":"2026-07-30T09:55:23.000Z","value":69.13},{"time":"2026-07-30T10:00:23.000Z","value":69.55},{"time":"2026-07-30T10:05:23.000Z","value":69.28},{"time":"2026-07-30T10:10:23.000Z","value":69.16},{"time":"2026-07-30T10:15:23.000Z","value":69.27},{"time":"2026-07-30T10:20:23.000Z","value":69.29},{"time":"2026-07-30T10:25:23.000Z","value":69.01},{"time":"2026-07-30T10:30:23.000Z","value":69.01},{"time":"2026-07-30T10:35:23.000Z","value":69.19},{"time":"2026-07-30T10:40:23.000Z","value":69.07},{"time":"2026-07-30T10:45:23.000Z","value":69.1},{"time":"2026-07-30T10:50:23.000Z","value":69.14},{"time":"2026-07-30T10:55:23.000Z","value":69.25},{"time":"2026-07-30T11:00:23.000Z","value":69.11},{"time":"2026-07-30T11:05:23.000Z","value":69.49},{"time":"2026-07-30T11:10:23.000Z","value":69.27},{"time":"2026-07-30T11:15:23.000Z","value":69.27},{"time":"2026-07-30T11:20:23.000Z","value":69.13},{"time":"2026-07-30T11:25:23.000Z","value":69.22},{"time":"2026-07-30T11:30:23.000Z","value":68.96},{"time":"2026-07-30T11:35:23.000Z","value":68.83},{"time":"2026-07-30T11:40:23.000Z","value":69.23},{"time":"2026-07-30T11:45:23.000Z","value":69},{"time":"2026-07-30T11:50:23.000Z","value":68.99},{"time":"2026-07-30T11:55:23.000Z","value":69.01},{"time":"2026-07-30T12:00:23.000Z","value":69.34},{"time":"2026-07-30T12:05:23.000Z","value":68.81},{"time":"2026-07-30T12:10:23.000Z","value":68.88},{"time":"2026-07-30T12:15:23.000Z","value":68.78},{"time":"2026-07-30T12:20:23.000Z","value":69.04},{"time":"2026-07-30T12:25:23.000Z","value":68.68},{"time":"2026-07-30T12:30:23.000Z","value":69.15},{"time":"2026-07-30T12:35:23.000Z","value":68.78},{"time":"2026-07-30T12:40:23.000Z","value":69.09},{"time":"2026-07-30T12:45:23.000Z","value":69.12},{"time":"2026-07-30T12:50:23.000Z","value":68.73},{"time":"2026-07-30T12:55:23.000Z","value":68.99},{"time":"2026-07-30T13:00:23.000Z","value":68.75},{"time":"2026-07-30T13:05:23.000Z","value":68.45},{"time":"2026-07-30T13:10:23.000Z","value":68.65},{"time":"2026-07-30T13:15:23.000Z","value":68.37},{"time":"2026-07-30T13:20:23.000Z","value":68.47},{"time":"2026-07-30T13:25:23.000Z","value":68.63},{"time":"2026-07-30T13:30:23.000Z","value":68.59},{"time":"2026-07-30T13:35:23.000Z","value":68.45},{"time":"2026-07-30T13:40:23.000Z","value":68.45},{"time":"2026-07-30T13:45:23.000Z","value":68.7},{"time":"2026-07-30T13:50:23.000Z","value":68.36},{"time":"2026-07-30T13:55:23.000Z","value":68.64},{"time":"2026-07-30T14:00:23.000Z","value":68.4},{"time":"2026-07-30T14:05:23.000Z","value":68.37},{"time":"2026-07-30T14:10:23.000Z","value":68.5},{"time":"2026-07-30T14:15:00.726Z","value":68.48},{"time":"2026-07-30T14:20:18.228Z","value":68.44},{"time":"2026-07-30T14:25:20.798Z","value":68.19},{"time":"2026-07-30T14:30:38.000Z","value":68.52},{"time":"2026-07-30T14:35:38.000Z","value":68.32},{"time":"2026-07-30T14:40:17.375Z","value":68.17},{"time":"2026-07-30T14:45:38.000Z","value":68.04},{"time":"2026-07-30T14:50:26.269Z","value":68.34},{"time":"2026-07-30T14:55:03.590Z","value":68.09},{"time":"2026-07-30T15:00:38.000Z","value":68.24},{"time":"2026-07-30T15:05:38.000Z","value":68.2},{"time":"2026-07-30T15:10:38.000Z","value":68.19},{"time":"2026-07-30T15:15:38.000Z","value":67.91},{"time":"2026-07-30T15:20:38.000Z","value":68.08},{"time":"2026-07-30T15:25:38.000Z","value":68.11},{"time":"2026-07-30T15:30:38.000Z","value":68.19},{"time":"2026-07-30T15:35:38.000Z","value":67.79},{"time":"2026-07-30T15:40:38.000Z","value":68.07},{"time":"2026-07-30T15:45:38.000Z","value":67.53},{"time":"2026-07-30T15:50:38.000Z","value":67.67},{"time":"2026-07-30T15:55:38.000Z","value":67.88},{"time":"2026-07-30T16:00:38.000Z","value":67.58},{"time":"2026-07-30T16:05:38.000Z","value":67.94},{"time":"2026-07-30T16:10:38.000Z","value":67.55},{"time":"2026-07-30T16:15:38.196Z","value":67.59},{"time":"2026-07-30T16:20:38.000Z","value":67.57},{"time":"2026-07-30T16:25:38.000Z","value":67.28},{"time":"2026-07-30T16:30:02.280Z","value":67.3},{"time":"2026-07-30T16:35:38.000Z","value":67.7},{"time":"2026-07-30T16:40:25.285Z","value":67.65},{"time":"2026-07-30T16:45:38.000Z","value":67.61},{"time":"2026-07-30T16:50:29.404Z","value":67.21},{"time":"2026-07-30T16:55:38.000Z","value":67.06},{"time":"2026-07-30T17:00:38.000Z","value":67.15},{"time":"2026-07-30T17:05:38.000Z","value":67.53},{"time":"2026-07-30T17:10:38.000Z","value":67.49},{"time":"2026-07-30T17:15:38.000Z","value":67.27},{"time":"2026-07-30T17:20:38.000Z","value":67.09},{"time":"2026-07-30T17:25:38.842Z","value":67.18},{"time":"2026-07-30T17:30:38.000Z","value":67.37},{"time":"2026-07-30T17:35:38.000Z","value":67.28},{"time":"2026-07-30T17:40:15.059Z","value":67.21},{"time":"2026-07-30T17:45:16.617Z","value":67.3},{"time":"2026-07-30T17:50:18.955Z","value":66.67},{"time":"2026-07-30T17:55:38.000Z","value":67.11},{"time":"2026-07-30T18:00:38.000Z","value":66.93},{"time":"2026-07-30T18:05:38.000Z","value":66.65},{"time":"2026-07-30T18:10:38.000Z","value":66.81},{"time":"2026-07-30T18:15:38.000Z","value":66.55},{"time":"2026-07-30T18:20:03.808Z","value":66.66},{"time":"2026-07-30T18:25:38.000Z","value":66.76},{"time":"2026-07-30T18:30:38.000Z","value":66.8},{"time":"2026-07-30T18:35:27.715Z","value":66.86},{"time":"2026-07-30T18:40:30.703Z","value":66.41},{"time":"2026-07-30T18:45:31.697Z","value":66.3},{"time":"2026-07-30T18:50:32.769Z","value":66.42},{"time":"2026-07-30T18:55:34.705Z","value":66.52},{"time":"2026-07-30T19:00:38.000Z","value":66.47},{"time":"2026-07-30T19:05:38.000Z","value":66.59},{"time":"2026-07-30T19:10:27.383Z","value":66.68},{"time":"2026-07-30T19:15:19.082Z","value":66.73},{"time":"2026-07-30T19:20:20.749Z","value":66.6},{"time":"2026-07-30T19:25:38.000Z","value":66.61},{"time":"2026-07-30T19:30:16.247Z","value":66.27},{"time":"2026-07-30T19:35:38.000Z","value":66.17},{"time":"2026-07-30T19:40:38.000Z","value":66.06},{"time":"2026-07-30T19:45:38.000Z","value":66.11},{"time":"2026-07-30T19:50:38.000Z","value":66.34},{"time":"2026-07-30T19:55:38.000Z","value":66.37},{"time":"2026-07-30T20:00:16.757Z","value":66.51},{"time":"2026-07-30T20:05:38.000Z","value":66.29},{"time":"2026-07-30T20:10:38.000Z","value":66.22},{"time":"2026-07-30T20:15:38.000Z","value":66.45},{"time":"2026-07-30T20:20:38.000Z","value":65.93},{"time":"2026-07-30T20:25:38.000Z","value":66.02},{"time":"2026-07-30T20:30:38.000Z","value":66.03},{"time":"2026-07-30T20:35:38.000Z","value":66.07},{"time":"2026-07-30T20:40:38.000Z","value":65.98},{"time":"2026-07-30T20:45:38.000Z","value":66.28},{"time":"2026-07-30T20:50:38.000Z","value":66.24},{"time":"2026-07-30T20:55:38.000Z","value":66.41},{"time":"2026-07-30T21:00:38.000Z","value":66.09},{"time":"2026-07-30T21:05:38.000Z","value":65.86},{"time":"2026-07-30T21:10:35.979Z","value":65.93}]},{"ticker":"GLAZ","name":"Southwark Glass House","sector":"Glass","influence":"Glass, panes, bottles, tinted glass & beacons","price":85.57,"open":87.32,"previousClose":87.32,"change":-1.75,"changePercent":-2,"volume":110662,"high":90.67,"low":85.57,"history":[{"time":"2026-07-30T03:08:36.237Z","value":87.32},{"time":"2026-07-30T03:10:23.000Z","value":87.16},{"time":"2026-07-30T03:15:23.000Z","value":87.17},{"time":"2026-07-30T03:20:20.888Z","value":86.8},{"time":"2026-07-30T03:25:23.000Z","value":86.91},{"time":"2026-07-30T03:30:23.000Z","value":87.1},{"time":"2026-07-30T03:35:23.000Z","value":86.78},{"time":"2026-07-30T03:40:23.000Z","value":86.76},{"time":"2026-07-30T03:45:23.000Z","value":86.67},{"time":"2026-07-30T03:50:23.000Z","value":86.93},{"time":"2026-07-30T03:55:23.000Z","value":86.92},{"time":"2026-07-30T04:00:23.000Z","value":87.05},{"time":"2026-07-30T04:05:23.000Z","value":87.3},{"time":"2026-07-30T04:10:23.000Z","value":87.34},{"time":"2026-07-30T04:15:23.000Z","value":87.66},{"time":"2026-07-30T04:20:23.000Z","value":87.71},{"time":"2026-07-30T04:25:23.000Z","value":87.6},{"time":"2026-07-30T04:30:23.000Z","value":87},{"time":"2026-07-30T04:35:23.000Z","value":87.19},{"time":"2026-07-30T04:40:23.000Z","value":87.46},{"time":"2026-07-30T04:45:23.000Z","value":88.04},{"time":"2026-07-30T04:50:23.000Z","value":87.17},{"time":"2026-07-30T04:55:23.000Z","value":87.58},{"time":"2026-07-30T05:00:23.000Z","value":87.29},{"time":"2026-07-30T05:05:23.000Z","value":87.83},{"time":"2026-07-30T05:10:23.000Z","value":88.04},{"time":"2026-07-30T05:15:23.000Z","value":88.25},{"time":"2026-07-30T05:20:23.000Z","value":87.8},{"time":"2026-07-30T05:25:23.000Z","value":87.9},{"time":"2026-07-30T05:30:23.000Z","value":88.1},{"time":"2026-07-30T05:35:23.000Z","value":87.97},{"time":"2026-07-30T05:40:23.000Z","value":88.52},{"time":"2026-07-30T05:45:23.000Z","value":87.9},{"time":"2026-07-30T05:50:23.000Z","value":88.4},{"time":"2026-07-30T05:55:23.000Z","value":88.48},{"time":"2026-07-30T06:00:23.000Z","value":88.04},{"time":"2026-07-30T06:05:23.000Z","value":88.64},{"time":"2026-07-30T06:10:23.000Z","value":87.82},{"time":"2026-07-30T06:15:23.000Z","value":88.69},{"time":"2026-07-30T06:20:23.000Z","value":88.89},{"time":"2026-07-30T06:25:23.000Z","value":88.49},{"time":"2026-07-30T06:30:23.000Z","value":88.04},{"time":"2026-07-30T06:35:23.000Z","value":88.52},{"time":"2026-07-30T06:40:23.000Z","value":88.89},{"time":"2026-07-30T06:45:23.000Z","value":88.47},{"time":"2026-07-30T06:50:23.000Z","value":88.29},{"time":"2026-07-30T06:55:23.000Z","value":88.62},{"time":"2026-07-30T07:00:23.000Z","value":88.95},{"time":"2026-07-30T07:05:23.000Z","value":88.62},{"time":"2026-07-30T07:10:23.000Z","value":88.57},{"time":"2026-07-30T07:15:23.000Z","value":88.78},{"time":"2026-07-30T07:20:23.000Z","value":88.5},{"time":"2026-07-30T07:25:23.000Z","value":88.48},{"time":"2026-07-30T07:30:23.000Z","value":88.78},{"time":"2026-07-30T07:35:23.000Z","value":88.53},{"time":"2026-07-30T07:40:23.000Z","value":88.67},{"time":"2026-07-30T07:45:23.000Z","value":89.01},{"time":"2026-07-30T07:50:23.000Z","value":89.43},{"time":"2026-07-30T07:55:23.000Z","value":88.82},{"time":"2026-07-30T08:00:23.000Z","value":89.15},{"time":"2026-07-30T08:05:23.000Z","value":89.5},{"time":"2026-07-30T08:10:23.000Z","value":89.06},{"time":"2026-07-30T08:15:23.000Z","value":88.93},{"time":"2026-07-30T08:20:23.000Z","value":88.87},{"time":"2026-07-30T08:25:23.000Z","value":89.82},{"time":"2026-07-30T08:30:23.000Z","value":89.06},{"time":"2026-07-30T08:35:23.000Z","value":88.96},{"time":"2026-07-30T08:40:23.000Z","value":89.3},{"time":"2026-07-30T08:45:23.000Z","value":90.05},{"time":"2026-07-30T08:50:23.000Z","value":89.47},{"time":"2026-07-30T08:55:23.000Z","value":89.57},{"time":"2026-07-30T09:00:23.000Z","value":89.56},{"time":"2026-07-30T09:05:23.000Z","value":89.88},{"time":"2026-07-30T09:10:23.000Z","value":89.27},{"time":"2026-07-30T09:15:23.000Z","value":90.11},{"time":"2026-07-30T09:20:23.000Z","value":89.43},{"time":"2026-07-30T09:25:23.000Z","value":89.28},{"time":"2026-07-30T09:30:23.000Z","value":89.54},{"time":"2026-07-30T09:35:23.000Z","value":89.84},{"time":"2026-07-30T09:40:23.000Z","value":89.38},{"time":"2026-07-30T09:45:23.000Z","value":90.07},{"time":"2026-07-30T09:50:23.000Z","value":89.74},{"time":"2026-07-30T09:55:23.000Z","value":89.85},{"time":"2026-07-30T10:00:23.000Z","value":90.17},{"time":"2026-07-30T10:05:23.000Z","value":90.36},{"time":"2026-07-30T10:10:23.000Z","value":89.67},{"time":"2026-07-30T10:15:23.000Z","value":90.14},{"time":"2026-07-30T10:20:23.000Z","value":89.67},{"time":"2026-07-30T10:25:23.000Z","value":89.68},{"time":"2026-07-30T10:30:23.000Z","value":89.85},{"time":"2026-07-30T10:35:23.000Z","value":90.28},{"time":"2026-07-30T10:40:23.000Z","value":90.2},{"time":"2026-07-30T10:45:23.000Z","value":90.15},{"time":"2026-07-30T10:50:23.000Z","value":89.8},{"time":"2026-07-30T10:55:23.000Z","value":90},{"time":"2026-07-30T11:00:23.000Z","value":90.15},{"time":"2026-07-30T11:05:23.000Z","value":90.23},{"time":"2026-07-30T11:10:23.000Z","value":90.57},{"time":"2026-07-30T11:15:23.000Z","value":90.39},{"time":"2026-07-30T11:20:23.000Z","value":89.99},{"time":"2026-07-30T11:25:23.000Z","value":90.17},{"time":"2026-07-30T11:30:23.000Z","value":90.16},{"time":"2026-07-30T11:35:23.000Z","value":90.13},{"time":"2026-07-30T11:40:23.000Z","value":90.48},{"time":"2026-07-30T11:45:23.000Z","value":90.67},{"time":"2026-07-30T11:50:23.000Z","value":90.21},{"time":"2026-07-30T11:55:23.000Z","value":90.01},{"time":"2026-07-30T12:00:23.000Z","value":89.96},{"time":"2026-07-30T12:05:23.000Z","value":89.79},{"time":"2026-07-30T12:10:23.000Z","value":90.49},{"time":"2026-07-30T12:15:23.000Z","value":90.04},{"time":"2026-07-30T12:20:23.000Z","value":90.55},{"time":"2026-07-30T12:25:23.000Z","value":90.59},{"time":"2026-07-30T12:30:23.000Z","value":90.26},{"time":"2026-07-30T12:35:23.000Z","value":90.48},{"time":"2026-07-30T12:40:23.000Z","value":89.79},{"time":"2026-07-30T12:45:23.000Z","value":89.99},{"time":"2026-07-30T12:50:23.000Z","value":89.88},{"time":"2026-07-30T12:55:23.000Z","value":90.06},{"time":"2026-07-30T13:00:23.000Z","value":90.24},{"time":"2026-07-30T13:05:23.000Z","value":89.58},{"time":"2026-07-30T13:10:23.000Z","value":90.48},{"time":"2026-07-30T13:15:23.000Z","value":90.09},{"time":"2026-07-30T13:20:23.000Z","value":89.49},{"time":"2026-07-30T13:25:23.000Z","value":89.96},{"time":"2026-07-30T13:30:23.000Z","value":89.83},{"time":"2026-07-30T13:35:23.000Z","value":89.45},{"time":"2026-07-30T13:40:23.000Z","value":89.88},{"time":"2026-07-30T13:45:23.000Z","value":89.76},{"time":"2026-07-30T13:50:23.000Z","value":89.98},{"time":"2026-07-30T13:55:23.000Z","value":90},{"time":"2026-07-30T14:00:23.000Z","value":89.96},{"time":"2026-07-30T14:05:23.000Z","value":90.11},{"time":"2026-07-30T14:10:23.000Z","value":89.96},{"time":"2026-07-30T14:15:00.726Z","value":90.02},{"time":"2026-07-30T14:20:18.228Z","value":89.94},{"time":"2026-07-30T14:25:20.798Z","value":89.63},{"time":"2026-07-30T14:30:38.000Z","value":89.44},{"time":"2026-07-30T14:35:38.000Z","value":89.23},{"time":"2026-07-30T14:40:17.375Z","value":89.92},{"time":"2026-07-30T14:45:38.000Z","value":89.93},{"time":"2026-07-30T14:50:26.269Z","value":89.61},{"time":"2026-07-30T14:55:03.590Z","value":89.22},{"time":"2026-07-30T15:00:38.000Z","value":89.23},{"time":"2026-07-30T15:05:38.000Z","value":88.94},{"time":"2026-07-30T15:10:38.000Z","value":89.76},{"time":"2026-07-30T15:15:38.000Z","value":89.23},{"time":"2026-07-30T15:20:38.000Z","value":89.32},{"time":"2026-07-30T15:25:38.000Z","value":88.65},{"time":"2026-07-30T15:30:38.000Z","value":88.96},{"time":"2026-07-30T15:35:38.000Z","value":88.68},{"time":"2026-07-30T15:40:38.000Z","value":89.1},{"time":"2026-07-30T15:45:38.000Z","value":88.87},{"time":"2026-07-30T15:50:38.000Z","value":89},{"time":"2026-07-30T15:55:38.000Z","value":88.93},{"time":"2026-07-30T16:00:38.000Z","value":89.07},{"time":"2026-07-30T16:05:38.000Z","value":89.23},{"time":"2026-07-30T16:10:38.000Z","value":89.08},{"time":"2026-07-30T16:15:38.196Z","value":88.36},{"time":"2026-07-30T16:20:38.000Z","value":89.12},{"time":"2026-07-30T16:25:38.000Z","value":88.76},{"time":"2026-07-30T16:30:02.280Z","value":88.96},{"time":"2026-07-30T16:35:38.000Z","value":88.56},{"time":"2026-07-30T16:40:25.285Z","value":88.86},{"time":"2026-07-30T16:45:38.000Z","value":88.75},{"time":"2026-07-30T16:50:29.404Z","value":88.53},{"time":"2026-07-30T16:55:38.000Z","value":87.82},{"time":"2026-07-30T17:00:38.000Z","value":88.13},{"time":"2026-07-30T17:05:38.000Z","value":88.36},{"time":"2026-07-30T17:10:38.000Z","value":87.9},{"time":"2026-07-30T17:15:38.000Z","value":88.43},{"time":"2026-07-30T17:20:38.000Z","value":88.37},{"time":"2026-07-30T17:25:38.842Z","value":87.58},{"time":"2026-07-30T17:30:38.000Z","value":88.25},{"time":"2026-07-30T17:35:38.000Z","value":87.32},{"time":"2026-07-30T17:40:15.059Z","value":87.32},{"time":"2026-07-30T17:45:16.617Z","value":88.04},{"time":"2026-07-30T17:50:18.955Z","value":87.22},{"time":"2026-07-30T17:55:38.000Z","value":87.12},{"time":"2026-07-30T18:00:38.000Z","value":87.49},{"time":"2026-07-30T18:05:38.000Z","value":88.02},{"time":"2026-07-30T18:10:38.000Z","value":87.27},{"time":"2026-07-30T18:15:38.000Z","value":87.89},{"time":"2026-07-30T18:20:03.808Z","value":87.55},{"time":"2026-07-30T18:25:38.000Z","value":86.88},{"time":"2026-07-30T18:30:38.000Z","value":87.52},{"time":"2026-07-30T18:35:27.715Z","value":86.82},{"time":"2026-07-30T18:40:30.703Z","value":86.69},{"time":"2026-07-30T18:45:31.697Z","value":87.16},{"time":"2026-07-30T18:50:32.769Z","value":86.87},{"time":"2026-07-30T18:55:34.705Z","value":86.45},{"time":"2026-07-30T19:00:38.000Z","value":87.28},{"time":"2026-07-30T19:05:38.000Z","value":87.21},{"time":"2026-07-30T19:10:27.383Z","value":86.41},{"time":"2026-07-30T19:15:19.082Z","value":87.07},{"time":"2026-07-30T19:20:20.749Z","value":86.72},{"time":"2026-07-30T19:25:38.000Z","value":86.25},{"time":"2026-07-30T19:30:16.247Z","value":86.7},{"time":"2026-07-30T19:35:38.000Z","value":86.35},{"time":"2026-07-30T19:40:38.000Z","value":86.07},{"time":"2026-07-30T19:45:38.000Z","value":86.22},{"time":"2026-07-30T19:50:38.000Z","value":86.27},{"time":"2026-07-30T19:55:38.000Z","value":85.95},{"time":"2026-07-30T20:00:16.757Z","value":85.8},{"time":"2026-07-30T20:05:38.000Z","value":86.17},{"time":"2026-07-30T20:10:38.000Z","value":85.79},{"time":"2026-07-30T20:15:38.000Z","value":86.26},{"time":"2026-07-30T20:20:38.000Z","value":85.6},{"time":"2026-07-30T20:25:38.000Z","value":85.6},{"time":"2026-07-30T20:30:38.000Z","value":85.77},{"time":"2026-07-30T20:35:38.000Z","value":86.25},{"time":"2026-07-30T20:40:38.000Z","value":86.08},{"time":"2026-07-30T20:45:38.000Z","value":86.19},{"time":"2026-07-30T20:50:38.000Z","value":86.26},{"time":"2026-07-30T20:55:38.000Z","value":85.8},{"time":"2026-07-30T21:00:38.000Z","value":85.9},{"time":"2026-07-30T21:05:38.000Z","value":86.06},{"time":"2026-07-30T21:10:35.979Z","value":85.57}]},{"ticker":"HABD","name":"West Chepe Haberdashery","sector":"Smallwares","influence":"String, cloth, patterns, leads & name tags","price":57.77,"open":57.1,"previousClose":57.1,"change":0.67,"changePercent":1.17,"volume":172942,"high":57.77,"low":55.35,"history":[{"time":"2026-07-30T03:08:36.237Z","value":57.1},{"time":"2026-07-30T03:10:23.000Z","value":57.14},{"time":"2026-07-30T03:15:23.000Z","value":57.11},{"time":"2026-07-30T03:20:20.888Z","value":56.94},{"time":"2026-07-30T03:25:23.000Z","value":56.88},{"time":"2026-07-30T03:30:23.000Z","value":57.33},{"time":"2026-07-30T03:35:23.000Z","value":57.14},{"time":"2026-07-30T03:40:23.000Z","value":57.15},{"time":"2026-07-30T03:45:23.000Z","value":56.96},{"time":"2026-07-30T03:50:23.000Z","value":56.73},{"time":"2026-07-30T03:55:23.000Z","value":56.98},{"time":"2026-07-30T04:00:23.000Z","value":57.01},{"time":"2026-07-30T04:05:23.000Z","value":56.9},{"time":"2026-07-30T04:10:23.000Z","value":56.99},{"time":"2026-07-30T04:15:23.000Z","value":56.94},{"time":"2026-07-30T04:20:23.000Z","value":57.08},{"time":"2026-07-30T04:25:23.000Z","value":56.85},{"time":"2026-07-30T04:30:23.000Z","value":57.04},{"time":"2026-07-30T04:35:23.000Z","value":56.89},{"time":"2026-07-30T04:40:23.000Z","value":56.7},{"time":"2026-07-30T04:45:23.000Z","value":56.58},{"time":"2026-07-30T04:50:23.000Z","value":56.59},{"time":"2026-07-30T04:55:23.000Z","value":56.83},{"time":"2026-07-30T05:00:23.000Z","value":56.61},{"time":"2026-07-30T05:05:23.000Z","value":56.56},{"time":"2026-07-30T05:10:23.000Z","value":56.47},{"time":"2026-07-30T05:15:23.000Z","value":56.62},{"time":"2026-07-30T05:20:23.000Z","value":56.75},{"time":"2026-07-30T05:25:23.000Z","value":56.55},{"time":"2026-07-30T05:30:23.000Z","value":56.56},{"time":"2026-07-30T05:35:23.000Z","value":56.74},{"time":"2026-07-30T05:40:23.000Z","value":56.44},{"time":"2026-07-30T05:45:23.000Z","value":56.33},{"time":"2026-07-30T05:50:23.000Z","value":56.21},{"time":"2026-07-30T05:55:23.000Z","value":56.47},{"time":"2026-07-30T06:00:23.000Z","value":56.15},{"time":"2026-07-30T06:05:23.000Z","value":56.28},{"time":"2026-07-30T06:10:23.000Z","value":56.45},{"time":"2026-07-30T06:15:23.000Z","value":56.54},{"time":"2026-07-30T06:20:23.000Z","value":56.25},{"time":"2026-07-30T06:25:23.000Z","value":56.45},{"time":"2026-07-30T06:30:23.000Z","value":56.33},{"time":"2026-07-30T06:35:23.000Z","value":56.2},{"time":"2026-07-30T06:40:23.000Z","value":56.05},{"time":"2026-07-30T06:45:23.000Z","value":56.18},{"time":"2026-07-30T06:50:23.000Z","value":56.18},{"time":"2026-07-30T06:55:23.000Z","value":56.23},{"time":"2026-07-30T07:00:23.000Z","value":55.95},{"time":"2026-07-30T07:05:23.000Z","value":56.03},{"time":"2026-07-30T07:10:23.000Z","value":56.12},{"time":"2026-07-30T07:15:23.000Z","value":55.82},{"time":"2026-07-30T07:20:23.000Z","value":55.97},{"time":"2026-07-30T07:25:23.000Z","value":55.85},{"time":"2026-07-30T07:30:23.000Z","value":55.93},{"time":"2026-07-30T07:35:23.000Z","value":56.14},{"time":"2026-07-30T07:40:23.000Z","value":56.19},{"time":"2026-07-30T07:45:23.000Z","value":55.72},{"time":"2026-07-30T07:50:23.000Z","value":55.76},{"time":"2026-07-30T07:55:23.000Z","value":55.68},{"time":"2026-07-30T08:00:23.000Z","value":56.09},{"time":"2026-07-30T08:05:23.000Z","value":56.04},{"time":"2026-07-30T08:10:23.000Z","value":56},{"time":"2026-07-30T08:15:23.000Z","value":55.59},{"time":"2026-07-30T08:20:23.000Z","value":55.99},{"time":"2026-07-30T08:25:23.000Z","value":55.78},{"time":"2026-07-30T08:30:23.000Z","value":55.8},{"time":"2026-07-30T08:35:23.000Z","value":55.78},{"time":"2026-07-30T08:40:23.000Z","value":56},{"time":"2026-07-30T08:45:23.000Z","value":55.7},{"time":"2026-07-30T08:50:23.000Z","value":55.86},{"time":"2026-07-30T08:55:23.000Z","value":55.88},{"time":"2026-07-30T09:00:23.000Z","value":55.6},{"time":"2026-07-30T09:05:23.000Z","value":55.44},{"time":"2026-07-30T09:10:23.000Z","value":55.44},{"time":"2026-07-30T09:15:23.000Z","value":55.5},{"time":"2026-07-30T09:20:23.000Z","value":55.62},{"time":"2026-07-30T09:25:23.000Z","value":55.48},{"time":"2026-07-30T09:30:23.000Z","value":55.75},{"time":"2026-07-30T09:35:23.000Z","value":55.8},{"time":"2026-07-30T09:40:23.000Z","value":55.8},{"time":"2026-07-30T09:45:23.000Z","value":55.67},{"time":"2026-07-30T09:50:23.000Z","value":55.64},{"time":"2026-07-30T09:55:23.000Z","value":55.42},{"time":"2026-07-30T10:00:23.000Z","value":55.85},{"time":"2026-07-30T10:05:23.000Z","value":55.39},{"time":"2026-07-30T10:10:23.000Z","value":55.57},{"time":"2026-07-30T10:15:23.000Z","value":55.4},{"time":"2026-07-30T10:20:23.000Z","value":55.36},{"time":"2026-07-30T10:25:23.000Z","value":55.61},{"time":"2026-07-30T10:30:23.000Z","value":55.64},{"time":"2026-07-30T10:35:23.000Z","value":55.47},{"time":"2026-07-30T10:40:23.000Z","value":55.46},{"time":"2026-07-30T10:45:23.000Z","value":55.69},{"time":"2026-07-30T10:50:23.000Z","value":55.69},{"time":"2026-07-30T10:55:23.000Z","value":55.66},{"time":"2026-07-30T11:00:23.000Z","value":55.44},{"time":"2026-07-30T11:05:23.000Z","value":55.77},{"time":"2026-07-30T11:10:23.000Z","value":55.35},{"time":"2026-07-30T11:15:23.000Z","value":55.52},{"time":"2026-07-30T11:20:23.000Z","value":55.58},{"time":"2026-07-30T11:25:23.000Z","value":55.68},{"time":"2026-07-30T11:30:23.000Z","value":55.77},{"time":"2026-07-30T11:35:23.000Z","value":55.73},{"time":"2026-07-30T11:40:23.000Z","value":55.75},{"time":"2026-07-30T11:45:23.000Z","value":55.6},{"time":"2026-07-30T11:50:23.000Z","value":55.81},{"time":"2026-07-30T11:55:23.000Z","value":55.69},{"time":"2026-07-30T12:00:23.000Z","value":55.46},{"time":"2026-07-30T12:05:23.000Z","value":55.4},{"time":"2026-07-30T12:10:23.000Z","value":55.58},{"time":"2026-07-30T12:15:23.000Z","value":55.54},{"time":"2026-07-30T12:20:23.000Z","value":55.7},{"time":"2026-07-30T12:25:23.000Z","value":55.56},{"time":"2026-07-30T12:30:23.000Z","value":55.56},{"time":"2026-07-30T12:35:23.000Z","value":55.58},{"time":"2026-07-30T12:40:23.000Z","value":55.43},{"time":"2026-07-30T12:45:23.000Z","value":55.45},{"time":"2026-07-30T12:50:23.000Z","value":55.79},{"time":"2026-07-30T12:55:23.000Z","value":55.73},{"time":"2026-07-30T13:00:23.000Z","value":55.94},{"time":"2026-07-30T13:05:23.000Z","value":55.52},{"time":"2026-07-30T13:10:23.000Z","value":55.93},{"time":"2026-07-30T13:15:23.000Z","value":55.92},{"time":"2026-07-30T13:20:23.000Z","value":55.72},{"time":"2026-07-30T13:25:23.000Z","value":55.97},{"time":"2026-07-30T13:30:23.000Z","value":55.81},{"time":"2026-07-30T13:35:23.000Z","value":55.74},{"time":"2026-07-30T13:40:23.000Z","value":55.9},{"time":"2026-07-30T13:45:23.000Z","value":55.94},{"time":"2026-07-30T13:50:23.000Z","value":55.91},{"time":"2026-07-30T13:55:23.000Z","value":55.98},{"time":"2026-07-30T14:00:23.000Z","value":55.9},{"time":"2026-07-30T14:05:23.000Z","value":55.94},{"time":"2026-07-30T14:10:23.000Z","value":55.71},{"time":"2026-07-30T14:15:00.726Z","value":56.1},{"time":"2026-07-30T14:20:18.228Z","value":55.74},{"time":"2026-07-30T14:25:20.798Z","value":55.96},{"time":"2026-07-30T14:30:38.000Z","value":56.16},{"time":"2026-07-30T14:35:38.000Z","value":55.88},{"time":"2026-07-30T14:40:17.375Z","value":55.89},{"time":"2026-07-30T14:45:38.000Z","value":56.05},{"time":"2026-07-30T14:50:26.269Z","value":56.04},{"time":"2026-07-30T14:55:03.590Z","value":56.31},{"time":"2026-07-30T15:00:38.000Z","value":56.3},{"time":"2026-07-30T15:05:38.000Z","value":55.96},{"time":"2026-07-30T15:10:38.000Z","value":56.2},{"time":"2026-07-30T15:15:38.000Z","value":56.19},{"time":"2026-07-30T15:20:38.000Z","value":56.2},{"time":"2026-07-30T15:25:38.000Z","value":56.21},{"time":"2026-07-30T15:30:38.000Z","value":56.45},{"time":"2026-07-30T15:35:38.000Z","value":56.26},{"time":"2026-07-30T15:40:38.000Z","value":56.12},{"time":"2026-07-30T15:45:38.000Z","value":56.58},{"time":"2026-07-30T15:50:38.000Z","value":56.62},{"time":"2026-07-30T15:55:38.000Z","value":56.17},{"time":"2026-07-30T16:00:38.000Z","value":56.5},{"time":"2026-07-30T16:05:38.000Z","value":56.47},{"time":"2026-07-30T16:10:38.000Z","value":56.29},{"time":"2026-07-30T16:15:38.196Z","value":56.46},{"time":"2026-07-30T16:20:38.000Z","value":56.5},{"time":"2026-07-30T16:25:38.000Z","value":56.38},{"time":"2026-07-30T16:30:02.280Z","value":56.52},{"time":"2026-07-30T16:35:38.000Z","value":56.68},{"time":"2026-07-30T16:40:25.285Z","value":56.47},{"time":"2026-07-30T16:45:38.000Z","value":56.72},{"time":"2026-07-30T16:50:29.404Z","value":56.52},{"time":"2026-07-30T16:55:38.000Z","value":56.8},{"time":"2026-07-30T17:00:38.000Z","value":56.85},{"time":"2026-07-30T17:05:38.000Z","value":56.63},{"time":"2026-07-30T17:10:38.000Z","value":56.8},{"time":"2026-07-30T17:15:38.000Z","value":56.87},{"time":"2026-07-30T17:20:38.000Z","value":56.72},{"time":"2026-07-30T17:25:38.842Z","value":56.95},{"time":"2026-07-30T17:30:38.000Z","value":56.95},{"time":"2026-07-30T17:35:38.000Z","value":56.65},{"time":"2026-07-30T17:40:15.059Z","value":57.11},{"time":"2026-07-30T17:45:16.617Z","value":56.76},{"time":"2026-07-30T17:50:18.955Z","value":57.13},{"time":"2026-07-30T17:55:38.000Z","value":57.16},{"time":"2026-07-30T18:00:38.000Z","value":57.06},{"time":"2026-07-30T18:05:38.000Z","value":57.22},{"time":"2026-07-30T18:10:38.000Z","value":56.91},{"time":"2026-07-30T18:15:38.000Z","value":56.94},{"time":"2026-07-30T18:20:03.808Z","value":57.12},{"time":"2026-07-30T18:25:38.000Z","value":56.95},{"time":"2026-07-30T18:30:38.000Z","value":57.37},{"time":"2026-07-30T18:35:27.715Z","value":57.28},{"time":"2026-07-30T18:40:30.703Z","value":57.38},{"time":"2026-07-30T18:45:31.697Z","value":56.96},{"time":"2026-07-30T18:50:32.769Z","value":57},{"time":"2026-07-30T18:55:34.705Z","value":57.28},{"time":"2026-07-30T19:00:38.000Z","value":57.38},{"time":"2026-07-30T19:05:38.000Z","value":57.47},{"time":"2026-07-30T19:10:27.383Z","value":57.2},{"time":"2026-07-30T19:15:19.082Z","value":57.49},{"time":"2026-07-30T19:20:20.749Z","value":57.17},{"time":"2026-07-30T19:25:38.000Z","value":57.51},{"time":"2026-07-30T19:30:16.247Z","value":57.14},{"time":"2026-07-30T19:35:38.000Z","value":57.22},{"time":"2026-07-30T19:40:38.000Z","value":57.58},{"time":"2026-07-30T19:45:38.000Z","value":57.66},{"time":"2026-07-30T19:50:38.000Z","value":57.42},{"time":"2026-07-30T19:55:38.000Z","value":57.23},{"time":"2026-07-30T20:00:16.757Z","value":57.4},{"time":"2026-07-30T20:05:38.000Z","value":57.51},{"time":"2026-07-30T20:10:38.000Z","value":57.62},{"time":"2026-07-30T20:15:38.000Z","value":57.45},{"time":"2026-07-30T20:20:38.000Z","value":57.76},{"time":"2026-07-30T20:25:38.000Z","value":57.43},{"time":"2026-07-30T20:30:38.000Z","value":57.4},{"time":"2026-07-30T20:35:38.000Z","value":57.43},{"time":"2026-07-30T20:40:38.000Z","value":57.7},{"time":"2026-07-30T20:45:38.000Z","value":57.52},{"time":"2026-07-30T20:50:38.000Z","value":57.51},{"time":"2026-07-30T20:55:38.000Z","value":57.77},{"time":"2026-07-30T21:00:38.000Z","value":57.47},{"time":"2026-07-30T21:05:38.000Z","value":57.71},{"time":"2026-07-30T21:10:35.979Z","value":57.77}]},{"ticker":"HORN","name":"London Bridge Horners","sector":"Animal Wares","influence":"Horn, bone, scutes, shells, teeth & trophies","price":76.29,"open":74.57,"previousClose":74.57,"change":1.72,"changePercent":2.31,"volume":221192,"high":77.44,"low":72.56,"history":[{"time":"2026-07-30T03:08:36.237Z","value":74.57},{"time":"2026-07-30T03:10:23.000Z","value":74.87},{"time":"2026-07-30T03:15:23.000Z","value":74.84},{"time":"2026-07-30T03:20:20.888Z","value":74.39},{"time":"2026-07-30T03:25:23.000Z","value":74.59},{"time":"2026-07-30T03:30:23.000Z","value":74.3},{"time":"2026-07-30T03:35:23.000Z","value":73.98},{"time":"2026-07-30T03:40:23.000Z","value":73.79},{"time":"2026-07-30T03:45:23.000Z","value":74.14},{"time":"2026-07-30T03:50:23.000Z","value":74.43},{"time":"2026-07-30T03:55:23.000Z","value":73.92},{"time":"2026-07-30T04:00:23.000Z","value":74.36},{"time":"2026-07-30T04:05:23.000Z","value":74},{"time":"2026-07-30T04:10:23.000Z","value":73.97},{"time":"2026-07-30T04:15:23.000Z","value":74.06},{"time":"2026-07-30T04:20:23.000Z","value":73.93},{"time":"2026-07-30T04:25:23.000Z","value":73.71},{"time":"2026-07-30T04:30:23.000Z","value":73.85},{"time":"2026-07-30T04:35:23.000Z","value":73.87},{"time":"2026-07-30T04:40:23.000Z","value":73.33},{"time":"2026-07-30T04:45:23.000Z","value":73.49},{"time":"2026-07-30T04:50:23.000Z","value":73.78},{"time":"2026-07-30T04:55:23.000Z","value":73.37},{"time":"2026-07-30T05:00:23.000Z","value":73.32},{"time":"2026-07-30T05:05:23.000Z","value":73.7},{"time":"2026-07-30T05:10:23.000Z","value":73.57},{"time":"2026-07-30T05:15:23.000Z","value":73.25},{"time":"2026-07-30T05:20:23.000Z","value":73.78},{"time":"2026-07-30T05:25:23.000Z","value":73.72},{"time":"2026-07-30T05:30:23.000Z","value":73.55},{"time":"2026-07-30T05:35:23.000Z","value":73.75},{"time":"2026-07-30T05:40:23.000Z","value":73.7},{"time":"2026-07-30T05:45:23.000Z","value":72.89},{"time":"2026-07-30T05:50:23.000Z","value":73.8},{"time":"2026-07-30T05:55:23.000Z","value":73.09},{"time":"2026-07-30T06:00:23.000Z","value":73.01},{"time":"2026-07-30T06:05:23.000Z","value":72.8},{"time":"2026-07-30T06:10:23.000Z","value":72.9},{"time":"2026-07-30T06:15:23.000Z","value":72.86},{"time":"2026-07-30T06:20:23.000Z","value":72.85},{"time":"2026-07-30T06:25:23.000Z","value":72.83},{"time":"2026-07-30T06:30:23.000Z","value":73.4},{"time":"2026-07-30T06:35:23.000Z","value":72.68},{"time":"2026-07-30T06:40:23.000Z","value":72.85},{"time":"2026-07-30T06:45:23.000Z","value":72.85},{"time":"2026-07-30T06:50:23.000Z","value":72.57},{"time":"2026-07-30T06:55:23.000Z","value":72.82},{"time":"2026-07-30T07:00:23.000Z","value":72.72},{"time":"2026-07-30T07:05:23.000Z","value":72.95},{"time":"2026-07-30T07:10:23.000Z","value":72.65},{"time":"2026-07-30T07:15:23.000Z","value":72.65},{"time":"2026-07-30T07:20:23.000Z","value":72.62},{"time":"2026-07-30T07:25:23.000Z","value":73.19},{"time":"2026-07-30T07:30:23.000Z","value":73.33},{"time":"2026-07-30T07:35:23.000Z","value":72.71},{"time":"2026-07-30T07:40:23.000Z","value":72.86},{"time":"2026-07-30T07:45:23.000Z","value":72.62},{"time":"2026-07-30T07:50:23.000Z","value":73.27},{"time":"2026-07-30T07:55:23.000Z","value":72.92},{"time":"2026-07-30T08:00:23.000Z","value":72.56},{"time":"2026-07-30T08:05:23.000Z","value":72.81},{"time":"2026-07-30T08:10:23.000Z","value":72.7},{"time":"2026-07-30T08:15:23.000Z","value":72.9},{"time":"2026-07-30T08:20:23.000Z","value":73.45},{"time":"2026-07-30T08:25:23.000Z","value":72.88},{"time":"2026-07-30T08:30:23.000Z","value":72.78},{"time":"2026-07-30T08:35:23.000Z","value":72.74},{"time":"2026-07-30T08:40:23.000Z","value":73.39},{"time":"2026-07-30T08:45:23.000Z","value":73.24},{"time":"2026-07-30T08:50:23.000Z","value":72.64},{"time":"2026-07-30T08:55:23.000Z","value":72.91},{"time":"2026-07-30T09:00:23.000Z","value":73.11},{"time":"2026-07-30T09:05:23.000Z","value":72.9},{"time":"2026-07-30T09:10:23.000Z","value":73.12},{"time":"2026-07-30T09:15:23.000Z","value":73.52},{"time":"2026-07-30T09:20:23.000Z","value":73.11},{"time":"2026-07-30T09:25:23.000Z","value":72.58},{"time":"2026-07-30T09:30:23.000Z","value":72.74},{"time":"2026-07-30T09:35:23.000Z","value":72.77},{"time":"2026-07-30T09:40:23.000Z","value":72.79},{"time":"2026-07-30T09:45:23.000Z","value":73.33},{"time":"2026-07-30T09:50:23.000Z","value":73.59},{"time":"2026-07-30T09:55:23.000Z","value":73.07},{"time":"2026-07-30T10:00:23.000Z","value":73.05},{"time":"2026-07-30T10:05:23.000Z","value":73.61},{"time":"2026-07-30T10:10:23.000Z","value":73.31},{"time":"2026-07-30T10:15:23.000Z","value":73.44},{"time":"2026-07-30T10:20:23.000Z","value":73.72},{"time":"2026-07-30T10:25:23.000Z","value":73.25},{"time":"2026-07-30T10:30:23.000Z","value":73.8},{"time":"2026-07-30T10:35:23.000Z","value":73.43},{"time":"2026-07-30T10:40:23.000Z","value":73.4},{"time":"2026-07-30T10:45:23.000Z","value":73.29},{"time":"2026-07-30T10:50:23.000Z","value":73.76},{"time":"2026-07-30T10:55:23.000Z","value":73.52},{"time":"2026-07-30T11:00:23.000Z","value":73.82},{"time":"2026-07-30T11:05:23.000Z","value":73.46},{"time":"2026-07-30T11:10:23.000Z","value":73.19},{"time":"2026-07-30T11:15:23.000Z","value":73.21},{"time":"2026-07-30T11:20:23.000Z","value":74.12},{"time":"2026-07-30T11:25:23.000Z","value":73.47},{"time":"2026-07-30T11:30:23.000Z","value":73.54},{"time":"2026-07-30T11:35:23.000Z","value":73.67},{"time":"2026-07-30T11:40:23.000Z","value":73.71},{"time":"2026-07-30T11:45:23.000Z","value":73.67},{"time":"2026-07-30T11:50:23.000Z","value":74.02},{"time":"2026-07-30T11:55:23.000Z","value":73.73},{"time":"2026-07-30T12:00:23.000Z","value":74.3},{"time":"2026-07-30T12:05:23.000Z","value":73.55},{"time":"2026-07-30T12:10:23.000Z","value":74.37},{"time":"2026-07-30T12:15:23.000Z","value":74.34},{"time":"2026-07-30T12:20:23.000Z","value":74.56},{"time":"2026-07-30T12:25:23.000Z","value":74.12},{"time":"2026-07-30T12:30:23.000Z","value":74.16},{"time":"2026-07-30T12:35:23.000Z","value":74.22},{"time":"2026-07-30T12:40:23.000Z","value":73.81},{"time":"2026-07-30T12:45:23.000Z","value":74.73},{"time":"2026-07-30T12:50:23.000Z","value":74.54},{"time":"2026-07-30T12:55:23.000Z","value":74.53},{"time":"2026-07-30T13:00:23.000Z","value":74.63},{"time":"2026-07-30T13:05:23.000Z","value":74.41},{"time":"2026-07-30T13:10:23.000Z","value":74.87},{"time":"2026-07-30T13:15:23.000Z","value":74.24},{"time":"2026-07-30T13:20:23.000Z","value":74.65},{"time":"2026-07-30T13:25:23.000Z","value":74.84},{"time":"2026-07-30T13:30:23.000Z","value":74.6},{"time":"2026-07-30T13:35:23.000Z","value":74.9},{"time":"2026-07-30T13:40:23.000Z","value":74.58},{"time":"2026-07-30T13:45:23.000Z","value":74.36},{"time":"2026-07-30T13:50:23.000Z","value":74.55},{"time":"2026-07-30T13:55:23.000Z","value":74.8},{"time":"2026-07-30T14:00:23.000Z","value":74.74},{"time":"2026-07-30T14:05:23.000Z","value":74.98},{"time":"2026-07-30T14:10:23.000Z","value":75.3},{"time":"2026-07-30T14:15:00.726Z","value":75.34},{"time":"2026-07-30T14:20:18.228Z","value":75.51},{"time":"2026-07-30T14:25:20.798Z","value":74.82},{"time":"2026-07-30T14:30:38.000Z","value":75.29},{"time":"2026-07-30T14:35:38.000Z","value":74.84},{"time":"2026-07-30T14:40:17.375Z","value":75.64},{"time":"2026-07-30T14:45:38.000Z","value":74.9},{"time":"2026-07-30T14:50:26.269Z","value":75.36},{"time":"2026-07-30T14:55:03.590Z","value":75.73},{"time":"2026-07-30T15:00:38.000Z","value":75.36},{"time":"2026-07-30T15:05:38.000Z","value":75.32},{"time":"2026-07-30T15:10:38.000Z","value":75.91},{"time":"2026-07-30T15:15:38.000Z","value":75.69},{"time":"2026-07-30T15:20:38.000Z","value":75.54},{"time":"2026-07-30T15:25:38.000Z","value":75.25},{"time":"2026-07-30T15:30:38.000Z","value":75.65},{"time":"2026-07-30T15:35:38.000Z","value":75.56},{"time":"2026-07-30T15:40:38.000Z","value":76.34},{"time":"2026-07-30T15:45:38.000Z","value":76.29},{"time":"2026-07-30T15:50:38.000Z","value":76.23},{"time":"2026-07-30T15:55:38.000Z","value":75.73},{"time":"2026-07-30T16:00:38.000Z","value":76.19},{"time":"2026-07-30T16:05:38.000Z","value":75.64},{"time":"2026-07-30T16:10:38.000Z","value":76.11},{"time":"2026-07-30T16:15:38.196Z","value":75.77},{"time":"2026-07-30T16:20:38.000Z","value":76.31},{"time":"2026-07-30T16:25:38.000Z","value":76.57},{"time":"2026-07-30T16:30:02.280Z","value":76.13},{"time":"2026-07-30T16:35:38.000Z","value":76.7},{"time":"2026-07-30T16:40:25.285Z","value":76.18},{"time":"2026-07-30T16:45:38.000Z","value":76.56},{"time":"2026-07-30T16:50:29.404Z","value":76.18},{"time":"2026-07-30T16:55:38.000Z","value":75.94},{"time":"2026-07-30T17:00:38.000Z","value":76.75},{"time":"2026-07-30T17:05:38.000Z","value":76.21},{"time":"2026-07-30T17:10:38.000Z","value":76.34},{"time":"2026-07-30T17:15:38.000Z","value":76.07},{"time":"2026-07-30T17:20:38.000Z","value":76.24},{"time":"2026-07-30T17:25:38.842Z","value":76.63},{"time":"2026-07-30T17:30:38.000Z","value":76.36},{"time":"2026-07-30T17:35:38.000Z","value":76.89},{"time":"2026-07-30T17:40:15.059Z","value":76.21},{"time":"2026-07-30T17:45:16.617Z","value":77.04},{"time":"2026-07-30T17:50:18.955Z","value":76.88},{"time":"2026-07-30T17:55:38.000Z","value":76.5},{"time":"2026-07-30T18:00:38.000Z","value":77.2},{"time":"2026-07-30T18:05:38.000Z","value":76.39},{"time":"2026-07-30T18:10:38.000Z","value":76.94},{"time":"2026-07-30T18:15:38.000Z","value":76.89},{"time":"2026-07-30T18:20:03.808Z","value":76.49},{"time":"2026-07-30T18:25:38.000Z","value":76.98},{"time":"2026-07-30T18:30:38.000Z","value":76.83},{"time":"2026-07-30T18:35:27.715Z","value":76.46},{"time":"2026-07-30T18:40:30.703Z","value":76.63},{"time":"2026-07-30T18:45:31.697Z","value":77.02},{"time":"2026-07-30T18:50:32.769Z","value":77.06},{"time":"2026-07-30T18:55:34.705Z","value":77.24},{"time":"2026-07-30T19:00:38.000Z","value":76.82},{"time":"2026-07-30T19:05:38.000Z","value":76.51},{"time":"2026-07-30T19:10:27.383Z","value":77.22},{"time":"2026-07-30T19:15:19.082Z","value":76.84},{"time":"2026-07-30T19:20:20.749Z","value":76.59},{"time":"2026-07-30T19:25:38.000Z","value":76.5},{"time":"2026-07-30T19:30:16.247Z","value":76.56},{"time":"2026-07-30T19:35:38.000Z","value":77.06},{"time":"2026-07-30T19:40:38.000Z","value":76.48},{"time":"2026-07-30T19:45:38.000Z","value":77.44},{"time":"2026-07-30T19:50:38.000Z","value":77.41},{"time":"2026-07-30T19:55:38.000Z","value":76.82},{"time":"2026-07-30T20:00:16.757Z","value":76.84},{"time":"2026-07-30T20:05:38.000Z","value":77.41},{"time":"2026-07-30T20:10:38.000Z","value":76.96},{"time":"2026-07-30T20:15:38.000Z","value":77.32},{"time":"2026-07-30T20:20:38.000Z","value":77.02},{"time":"2026-07-30T20:25:38.000Z","value":76.94},{"time":"2026-07-30T20:30:38.000Z","value":76.87},{"time":"2026-07-30T20:35:38.000Z","value":76.63},{"time":"2026-07-30T20:40:38.000Z","value":76.62},{"time":"2026-07-30T20:45:38.000Z","value":77.3},{"time":"2026-07-30T20:50:38.000Z","value":77.13},{"time":"2026-07-30T20:55:38.000Z","value":77.04},{"time":"2026-07-30T21:00:38.000Z","value":76.58},{"time":"2026-07-30T21:05:38.000Z","value":76.92},{"time":"2026-07-30T21:10:35.979Z","value":76.29}]},{"ticker":"IRON","name":"Ironmonger Lane Company","sector":"Metals","influence":"Iron, copper, tools & armour","price":43.26,"open":43.17,"previousClose":43.17,"change":0.09,"changePercent":0.21,"volume":202034,"high":44.78,"low":43.05,"history":[{"time":"2026-07-30T03:08:36.237Z","value":43.17},{"time":"2026-07-30T03:10:23.000Z","value":43.05},{"time":"2026-07-30T03:15:23.000Z","value":43.11},{"time":"2026-07-30T03:20:20.888Z","value":43.32},{"time":"2026-07-30T03:25:23.000Z","value":43.28},{"time":"2026-07-30T03:30:23.000Z","value":43.07},{"time":"2026-07-30T03:35:23.000Z","value":43.14},{"time":"2026-07-30T03:40:23.000Z","value":43.36},{"time":"2026-07-30T03:45:23.000Z","value":43.27},{"time":"2026-07-30T03:50:23.000Z","value":43.35},{"time":"2026-07-30T03:55:23.000Z","value":43.29},{"time":"2026-07-30T04:00:23.000Z","value":43.15},{"time":"2026-07-30T04:05:23.000Z","value":43.18},{"time":"2026-07-30T04:10:23.000Z","value":43.4},{"time":"2026-07-30T04:15:23.000Z","value":43.19},{"time":"2026-07-30T04:20:23.000Z","value":43.31},{"time":"2026-07-30T04:25:23.000Z","value":43.27},{"time":"2026-07-30T04:30:23.000Z","value":43.31},{"time":"2026-07-30T04:35:23.000Z","value":43.22},{"time":"2026-07-30T04:40:23.000Z","value":43.38},{"time":"2026-07-30T04:45:23.000Z","value":43.44},{"time":"2026-07-30T04:50:23.000Z","value":43.45},{"time":"2026-07-30T04:55:23.000Z","value":43.49},{"time":"2026-07-30T05:00:23.000Z","value":43.41},{"time":"2026-07-30T05:05:23.000Z","value":43.55},{"time":"2026-07-30T05:10:23.000Z","value":43.57},{"time":"2026-07-30T05:15:23.000Z","value":43.56},{"time":"2026-07-30T05:20:23.000Z","value":43.34},{"time":"2026-07-30T05:25:23.000Z","value":43.58},{"time":"2026-07-30T05:30:23.000Z","value":43.64},{"time":"2026-07-30T05:35:23.000Z","value":43.65},{"time":"2026-07-30T05:40:23.000Z","value":43.43},{"time":"2026-07-30T05:45:23.000Z","value":43.59},{"time":"2026-07-30T05:50:23.000Z","value":43.61},{"time":"2026-07-30T05:55:23.000Z","value":43.41},{"time":"2026-07-30T06:00:23.000Z","value":44.04},{"time":"2026-07-30T06:05:23.000Z","value":43.95},{"time":"2026-07-30T06:10:23.000Z","value":43.94},{"time":"2026-07-30T06:15:23.000Z","value":43.83},{"time":"2026-07-30T06:20:23.000Z","value":43.8},{"time":"2026-07-30T06:25:23.000Z","value":44.07},{"time":"2026-07-30T06:30:23.000Z","value":43.96},{"time":"2026-07-30T06:35:23.000Z","value":43.89},{"time":"2026-07-30T06:40:23.000Z","value":43.96},{"time":"2026-07-30T06:45:23.000Z","value":43.98},{"time":"2026-07-30T06:50:23.000Z","value":43.97},{"time":"2026-07-30T06:55:23.000Z","value":44.03},{"time":"2026-07-30T07:00:23.000Z","value":43.99},{"time":"2026-07-30T07:05:23.000Z","value":44.15},{"time":"2026-07-30T07:10:23.000Z","value":44.12},{"time":"2026-07-30T07:15:23.000Z","value":43.99},{"time":"2026-07-30T07:20:23.000Z","value":44.21},{"time":"2026-07-30T07:25:23.000Z","value":44.21},{"time":"2026-07-30T07:30:23.000Z","value":43.97},{"time":"2026-07-30T07:35:23.000Z","value":44.2},{"time":"2026-07-30T07:40:23.000Z","value":44.22},{"time":"2026-07-30T07:45:23.000Z","value":44.31},{"time":"2026-07-30T07:50:23.000Z","value":44.21},{"time":"2026-07-30T07:55:23.000Z","value":44.32},{"time":"2026-07-30T08:00:23.000Z","value":44.31},{"time":"2026-07-30T08:05:23.000Z","value":44.08},{"time":"2026-07-30T08:10:23.000Z","value":44.11},{"time":"2026-07-30T08:15:23.000Z","value":44.26},{"time":"2026-07-30T08:20:23.000Z","value":44.27},{"time":"2026-07-30T08:25:23.000Z","value":44.28},{"time":"2026-07-30T08:30:23.000Z","value":44.23},{"time":"2026-07-30T08:35:23.000Z","value":44.18},{"time":"2026-07-30T08:40:23.000Z","value":44.21},{"time":"2026-07-30T08:45:23.000Z","value":44.17},{"time":"2026-07-30T08:50:23.000Z","value":44.46},{"time":"2026-07-30T08:55:23.000Z","value":44.22},{"time":"2026-07-30T09:00:23.000Z","value":44.29},{"time":"2026-07-30T09:05:23.000Z","value":44.51},{"time":"2026-07-30T09:10:23.000Z","value":44.44},{"time":"2026-07-30T09:15:23.000Z","value":44.53},{"time":"2026-07-30T09:20:23.000Z","value":44.42},{"time":"2026-07-30T09:25:23.000Z","value":44.55},{"time":"2026-07-30T09:30:23.000Z","value":44.5},{"time":"2026-07-30T09:35:23.000Z","value":44.54},{"time":"2026-07-30T09:40:23.000Z","value":44.53},{"time":"2026-07-30T09:45:23.000Z","value":44.63},{"time":"2026-07-30T09:50:23.000Z","value":44.56},{"time":"2026-07-30T09:55:23.000Z","value":44.62},{"time":"2026-07-30T10:00:23.000Z","value":44.66},{"time":"2026-07-30T10:05:23.000Z","value":44.54},{"time":"2026-07-30T10:10:23.000Z","value":44.37},{"time":"2026-07-30T10:15:23.000Z","value":44.6},{"time":"2026-07-30T10:20:23.000Z","value":44.54},{"time":"2026-07-30T10:25:23.000Z","value":44.71},{"time":"2026-07-30T10:30:23.000Z","value":44.68},{"time":"2026-07-30T10:35:23.000Z","value":44.48},{"time":"2026-07-30T10:40:23.000Z","value":44.43},{"time":"2026-07-30T10:45:23.000Z","value":44.5},{"time":"2026-07-30T10:50:23.000Z","value":44.66},{"time":"2026-07-30T10:55:23.000Z","value":44.49},{"time":"2026-07-30T11:00:23.000Z","value":44.58},{"time":"2026-07-30T11:05:23.000Z","value":44.49},{"time":"2026-07-30T11:10:23.000Z","value":44.57},{"time":"2026-07-30T11:15:23.000Z","value":44.6},{"time":"2026-07-30T11:20:23.000Z","value":44.62},{"time":"2026-07-30T11:25:23.000Z","value":44.78},{"time":"2026-07-30T11:30:23.000Z","value":44.73},{"time":"2026-07-30T11:35:23.000Z","value":44.6},{"time":"2026-07-30T11:40:23.000Z","value":44.52},{"time":"2026-07-30T11:45:23.000Z","value":44.62},{"time":"2026-07-30T11:50:23.000Z","value":44.73},{"time":"2026-07-30T11:55:23.000Z","value":44.7},{"time":"2026-07-30T12:00:23.000Z","value":44.43},{"time":"2026-07-30T12:05:23.000Z","value":44.49},{"time":"2026-07-30T12:10:23.000Z","value":44.4},{"time":"2026-07-30T12:15:23.000Z","value":44.35},{"time":"2026-07-30T12:20:23.000Z","value":44.5},{"time":"2026-07-30T12:25:23.000Z","value":44.31},{"time":"2026-07-30T12:30:23.000Z","value":44.35},{"time":"2026-07-30T12:35:23.000Z","value":44.5},{"time":"2026-07-30T12:40:23.000Z","value":44.36},{"time":"2026-07-30T12:45:23.000Z","value":44.23},{"time":"2026-07-30T12:50:23.000Z","value":44.19},{"time":"2026-07-30T12:55:23.000Z","value":44.51},{"time":"2026-07-30T13:00:23.000Z","value":44.35},{"time":"2026-07-30T13:05:23.000Z","value":44.36},{"time":"2026-07-30T13:10:23.000Z","value":44.51},{"time":"2026-07-30T13:15:23.000Z","value":44.44},{"time":"2026-07-30T13:20:23.000Z","value":44.33},{"time":"2026-07-30T13:25:23.000Z","value":44.46},{"time":"2026-07-30T13:30:23.000Z","value":44.43},{"time":"2026-07-30T13:35:23.000Z","value":44.19},{"time":"2026-07-30T13:40:23.000Z","value":44.21},{"time":"2026-07-30T13:45:23.000Z","value":44.22},{"time":"2026-07-30T13:50:23.000Z","value":44.19},{"time":"2026-07-30T13:55:23.000Z","value":44.42},{"time":"2026-07-30T14:00:23.000Z","value":44.36},{"time":"2026-07-30T14:05:23.000Z","value":44.37},{"time":"2026-07-30T14:10:23.000Z","value":44.3},{"time":"2026-07-30T14:15:00.726Z","value":44.32},{"time":"2026-07-30T14:20:18.228Z","value":44.25},{"time":"2026-07-30T14:25:20.798Z","value":44.21},{"time":"2026-07-30T14:30:38.000Z","value":44.38},{"time":"2026-07-30T14:35:38.000Z","value":44.33},{"time":"2026-07-30T14:40:17.375Z","value":44.21},{"time":"2026-07-30T14:45:38.000Z","value":44.17},{"time":"2026-07-30T14:50:26.269Z","value":44.22},{"time":"2026-07-30T14:55:03.590Z","value":44.1},{"time":"2026-07-30T15:00:38.000Z","value":44.12},{"time":"2026-07-30T15:05:38.000Z","value":44.26},{"time":"2026-07-30T15:10:38.000Z","value":44.09},{"time":"2026-07-30T15:15:38.000Z","value":44.2},{"time":"2026-07-30T15:20:38.000Z","value":44.1},{"time":"2026-07-30T15:25:38.000Z","value":44.12},{"time":"2026-07-30T15:30:38.000Z","value":44.14},{"time":"2026-07-30T15:35:38.000Z","value":44.3},{"time":"2026-07-30T15:40:38.000Z","value":44.01},{"time":"2026-07-30T15:45:38.000Z","value":44.08},{"time":"2026-07-30T15:50:38.000Z","value":44.1},{"time":"2026-07-30T15:55:38.000Z","value":44.16},{"time":"2026-07-30T16:00:38.000Z","value":44.13},{"time":"2026-07-30T16:05:38.000Z","value":43.98},{"time":"2026-07-30T16:10:38.000Z","value":43.96},{"time":"2026-07-30T16:15:38.196Z","value":44.21},{"time":"2026-07-30T16:20:38.000Z","value":44.21},{"time":"2026-07-30T16:25:38.000Z","value":43.91},{"time":"2026-07-30T16:30:02.280Z","value":43.92},{"time":"2026-07-30T16:35:38.000Z","value":43.87},{"time":"2026-07-30T16:40:25.285Z","value":44.12},{"time":"2026-07-30T16:45:38.000Z","value":43.89},{"time":"2026-07-30T16:50:29.404Z","value":43.85},{"time":"2026-07-30T16:55:38.000Z","value":44.01},{"time":"2026-07-30T17:00:38.000Z","value":44.05},{"time":"2026-07-30T17:05:38.000Z","value":44.08},{"time":"2026-07-30T17:10:38.000Z","value":43.81},{"time":"2026-07-30T17:15:38.000Z","value":43.75},{"time":"2026-07-30T17:20:38.000Z","value":43.91},{"time":"2026-07-30T17:25:38.842Z","value":43.89},{"time":"2026-07-30T17:30:38.000Z","value":43.94},{"time":"2026-07-30T17:35:38.000Z","value":43.75},{"time":"2026-07-30T17:40:15.059Z","value":43.86},{"time":"2026-07-30T17:45:16.617Z","value":43.75},{"time":"2026-07-30T17:50:18.955Z","value":43.76},{"time":"2026-07-30T17:55:38.000Z","value":43.76},{"time":"2026-07-30T18:00:38.000Z","value":43.79},{"time":"2026-07-30T18:05:38.000Z","value":43.91},{"time":"2026-07-30T18:10:38.000Z","value":43.83},{"time":"2026-07-30T18:15:38.000Z","value":43.79},{"time":"2026-07-30T18:20:03.808Z","value":43.85},{"time":"2026-07-30T18:25:38.000Z","value":43.66},{"time":"2026-07-30T18:30:38.000Z","value":43.66},{"time":"2026-07-30T18:35:27.715Z","value":43.49},{"time":"2026-07-30T18:40:30.703Z","value":43.48},{"time":"2026-07-30T18:45:31.697Z","value":43.7},{"time":"2026-07-30T18:50:32.769Z","value":43.47},{"time":"2026-07-30T18:55:34.705Z","value":43.69},{"time":"2026-07-30T19:00:38.000Z","value":43.4},{"time":"2026-07-30T19:05:38.000Z","value":43.42},{"time":"2026-07-30T19:10:27.383Z","value":43.37},{"time":"2026-07-30T19:15:19.082Z","value":43.49},{"time":"2026-07-30T19:20:20.749Z","value":43.58},{"time":"2026-07-30T19:25:38.000Z","value":43.32},{"time":"2026-07-30T19:30:16.247Z","value":43.4},{"time":"2026-07-30T19:35:38.000Z","value":43.45},{"time":"2026-07-30T19:40:38.000Z","value":43.57},{"time":"2026-07-30T19:45:38.000Z","value":43.36},{"time":"2026-07-30T19:50:38.000Z","value":43.54},{"time":"2026-07-30T19:55:38.000Z","value":43.43},{"time":"2026-07-30T20:00:16.757Z","value":43.49},{"time":"2026-07-30T20:05:38.000Z","value":43.5},{"time":"2026-07-30T20:10:38.000Z","value":43.2},{"time":"2026-07-30T20:15:38.000Z","value":43.36},{"time":"2026-07-30T20:20:38.000Z","value":43.38},{"time":"2026-07-30T20:25:38.000Z","value":43.23},{"time":"2026-07-30T20:30:38.000Z","value":43.13},{"time":"2026-07-30T20:35:38.000Z","value":43.34},{"time":"2026-07-30T20:40:38.000Z","value":43.16},{"time":"2026-07-30T20:45:38.000Z","value":43.31},{"time":"2026-07-30T20:50:38.000Z","value":43.09},{"time":"2026-07-30T20:55:38.000Z","value":43.07},{"time":"2026-07-30T21:00:38.000Z","value":43.21},{"time":"2026-07-30T21:05:38.000Z","value":43.26},{"time":"2026-07-30T21:10:35.979Z","value":43.26}]},{"ticker":"JOIN","name":"Aldersgate Joinery","sector":"Joinery","influence":"Doors, trapdoors, stairs, slabs, fences, gates & signs","price":66.71,"open":66.47,"previousClose":66.47,"change":0.24,"changePercent":0.36,"volume":118436,"high":66.77,"low":64.1,"history":[{"time":"2026-07-30T03:08:36.237Z","value":66.47},{"time":"2026-07-30T03:10:23.000Z","value":66.52},{"time":"2026-07-30T03:15:23.000Z","value":66.51},{"time":"2026-07-30T03:20:20.888Z","value":66.48},{"time":"2026-07-30T03:25:23.000Z","value":66.37},{"time":"2026-07-30T03:30:23.000Z","value":66.57},{"time":"2026-07-30T03:35:23.000Z","value":66.32},{"time":"2026-07-30T03:40:23.000Z","value":66.51},{"time":"2026-07-30T03:45:23.000Z","value":66.5},{"time":"2026-07-30T03:50:23.000Z","value":66.29},{"time":"2026-07-30T03:55:23.000Z","value":66.7},{"time":"2026-07-30T04:00:23.000Z","value":66.73},{"time":"2026-07-30T04:05:23.000Z","value":66.66},{"time":"2026-07-30T04:10:23.000Z","value":66.68},{"time":"2026-07-30T04:15:23.000Z","value":66.45},{"time":"2026-07-30T04:20:23.000Z","value":66.61},{"time":"2026-07-30T04:25:23.000Z","value":66.14},{"time":"2026-07-30T04:30:23.000Z","value":66.22},{"time":"2026-07-30T04:35:23.000Z","value":66.03},{"time":"2026-07-30T04:40:23.000Z","value":66.02},{"time":"2026-07-30T04:45:23.000Z","value":66.27},{"time":"2026-07-30T04:50:23.000Z","value":66.2},{"time":"2026-07-30T04:55:23.000Z","value":66.26},{"time":"2026-07-30T05:00:23.000Z","value":66.42},{"time":"2026-07-30T05:05:23.000Z","value":66.34},{"time":"2026-07-30T05:10:23.000Z","value":65.78},{"time":"2026-07-30T05:15:23.000Z","value":65.93},{"time":"2026-07-30T05:20:23.000Z","value":66.3},{"time":"2026-07-30T05:25:23.000Z","value":66.1},{"time":"2026-07-30T05:30:23.000Z","value":65.75},{"time":"2026-07-30T05:35:23.000Z","value":65.88},{"time":"2026-07-30T05:40:23.000Z","value":65.85},{"time":"2026-07-30T05:45:23.000Z","value":66.05},{"time":"2026-07-30T05:50:23.000Z","value":65.71},{"time":"2026-07-30T05:55:23.000Z","value":65.62},{"time":"2026-07-30T06:00:23.000Z","value":65.88},{"time":"2026-07-30T06:05:23.000Z","value":65.54},{"time":"2026-07-30T06:10:23.000Z","value":65.55},{"time":"2026-07-30T06:15:23.000Z","value":65.72},{"time":"2026-07-30T06:20:23.000Z","value":66.01},{"time":"2026-07-30T06:25:23.000Z","value":65.37},{"time":"2026-07-30T06:30:23.000Z","value":65.56},{"time":"2026-07-30T06:35:23.000Z","value":65.42},{"time":"2026-07-30T06:40:23.000Z","value":65.48},{"time":"2026-07-30T06:45:23.000Z","value":65.6},{"time":"2026-07-30T06:50:23.000Z","value":65.27},{"time":"2026-07-30T06:55:23.000Z","value":65.77},{"time":"2026-07-30T07:00:23.000Z","value":65.64},{"time":"2026-07-30T07:05:23.000Z","value":65.2},{"time":"2026-07-30T07:10:23.000Z","value":65.34},{"time":"2026-07-30T07:15:23.000Z","value":65.43},{"time":"2026-07-30T07:20:23.000Z","value":65.58},{"time":"2026-07-30T07:25:23.000Z","value":65.54},{"time":"2026-07-30T07:30:23.000Z","value":65.11},{"time":"2026-07-30T07:35:23.000Z","value":65.45},{"time":"2026-07-30T07:40:23.000Z","value":65.31},{"time":"2026-07-30T07:45:23.000Z","value":65.09},{"time":"2026-07-30T07:50:23.000Z","value":65.13},{"time":"2026-07-30T07:55:23.000Z","value":65.08},{"time":"2026-07-30T08:00:23.000Z","value":65.28},{"time":"2026-07-30T08:05:23.000Z","value":65.11},{"time":"2026-07-30T08:10:23.000Z","value":65.18},{"time":"2026-07-30T08:15:23.000Z","value":65.25},{"time":"2026-07-30T08:20:23.000Z","value":65.01},{"time":"2026-07-30T08:25:23.000Z","value":65.27},{"time":"2026-07-30T08:30:23.000Z","value":64.74},{"time":"2026-07-30T08:35:23.000Z","value":65.27},{"time":"2026-07-30T08:40:23.000Z","value":65.13},{"time":"2026-07-30T08:45:23.000Z","value":65.11},{"time":"2026-07-30T08:50:23.000Z","value":64.67},{"time":"2026-07-30T08:55:23.000Z","value":65.05},{"time":"2026-07-30T09:00:23.000Z","value":64.72},{"time":"2026-07-30T09:05:23.000Z","value":65.06},{"time":"2026-07-30T09:10:23.000Z","value":65.12},{"time":"2026-07-30T09:15:23.000Z","value":64.98},{"time":"2026-07-30T09:20:23.000Z","value":64.53},{"time":"2026-07-30T09:25:23.000Z","value":64.93},{"time":"2026-07-30T09:30:23.000Z","value":64.61},{"time":"2026-07-30T09:35:23.000Z","value":64.69},{"time":"2026-07-30T09:40:23.000Z","value":64.78},{"time":"2026-07-30T09:45:23.000Z","value":64.62},{"time":"2026-07-30T09:50:23.000Z","value":64.93},{"time":"2026-07-30T09:55:23.000Z","value":64.63},{"time":"2026-07-30T10:00:23.000Z","value":64.82},{"time":"2026-07-30T10:05:23.000Z","value":64.73},{"time":"2026-07-30T10:10:23.000Z","value":64.87},{"time":"2026-07-30T10:15:23.000Z","value":64.77},{"time":"2026-07-30T10:20:23.000Z","value":64.6},{"time":"2026-07-30T10:25:23.000Z","value":64.52},{"time":"2026-07-30T10:30:23.000Z","value":64.48},{"time":"2026-07-30T10:35:23.000Z","value":64.47},{"time":"2026-07-30T10:40:23.000Z","value":64.38},{"time":"2026-07-30T10:45:23.000Z","value":64.67},{"time":"2026-07-30T10:50:23.000Z","value":64.64},{"time":"2026-07-30T10:55:23.000Z","value":64.38},{"time":"2026-07-30T11:00:23.000Z","value":64.41},{"time":"2026-07-30T11:05:23.000Z","value":64.37},{"time":"2026-07-30T11:10:23.000Z","value":64.56},{"time":"2026-07-30T11:15:23.000Z","value":64.41},{"time":"2026-07-30T11:20:23.000Z","value":64.65},{"time":"2026-07-30T11:25:23.000Z","value":64.62},{"time":"2026-07-30T11:30:23.000Z","value":64.47},{"time":"2026-07-30T11:35:23.000Z","value":64.12},{"time":"2026-07-30T11:40:23.000Z","value":64.53},{"time":"2026-07-30T11:45:23.000Z","value":64.46},{"time":"2026-07-30T11:50:23.000Z","value":64.1},{"time":"2026-07-30T11:55:23.000Z","value":64.45},{"time":"2026-07-30T12:00:23.000Z","value":64.57},{"time":"2026-07-30T12:05:23.000Z","value":64.27},{"time":"2026-07-30T12:10:23.000Z","value":64.5},{"time":"2026-07-30T12:15:23.000Z","value":64.41},{"time":"2026-07-30T12:20:23.000Z","value":64.14},{"time":"2026-07-30T12:25:23.000Z","value":64.43},{"time":"2026-07-30T12:30:23.000Z","value":64.48},{"time":"2026-07-30T12:35:23.000Z","value":64.52},{"time":"2026-07-30T12:40:23.000Z","value":64.34},{"time":"2026-07-30T12:45:23.000Z","value":64.39},{"time":"2026-07-30T12:50:23.000Z","value":64.38},{"time":"2026-07-30T12:55:23.000Z","value":64.49},{"time":"2026-07-30T13:00:23.000Z","value":64.56},{"time":"2026-07-30T13:05:23.000Z","value":64.45},{"time":"2026-07-30T13:10:23.000Z","value":64.59},{"time":"2026-07-30T13:15:23.000Z","value":64.65},{"time":"2026-07-30T13:20:23.000Z","value":64.46},{"time":"2026-07-30T13:25:23.000Z","value":64.3},{"time":"2026-07-30T13:30:23.000Z","value":64.7},{"time":"2026-07-30T13:35:23.000Z","value":64.23},{"time":"2026-07-30T13:40:23.000Z","value":64.56},{"time":"2026-07-30T13:45:23.000Z","value":64.23},{"time":"2026-07-30T13:50:23.000Z","value":64.79},{"time":"2026-07-30T13:55:23.000Z","value":64.25},{"time":"2026-07-30T14:00:23.000Z","value":64.64},{"time":"2026-07-30T14:05:23.000Z","value":64.66},{"time":"2026-07-30T14:10:23.000Z","value":64.79},{"time":"2026-07-30T14:15:00.726Z","value":64.68},{"time":"2026-07-30T14:20:18.228Z","value":64.75},{"time":"2026-07-30T14:25:20.798Z","value":64.57},{"time":"2026-07-30T14:30:38.000Z","value":64.6},{"time":"2026-07-30T14:35:38.000Z","value":64.51},{"time":"2026-07-30T14:40:17.375Z","value":64.68},{"time":"2026-07-30T14:45:38.000Z","value":64.44},{"time":"2026-07-30T14:50:26.269Z","value":64.73},{"time":"2026-07-30T14:55:03.590Z","value":64.87},{"time":"2026-07-30T15:00:38.000Z","value":64.56},{"time":"2026-07-30T15:05:38.000Z","value":64.49},{"time":"2026-07-30T15:10:38.000Z","value":64.71},{"time":"2026-07-30T15:15:38.000Z","value":64.86},{"time":"2026-07-30T15:20:38.000Z","value":64.65},{"time":"2026-07-30T15:25:38.000Z","value":64.5},{"time":"2026-07-30T15:30:38.000Z","value":64.94},{"time":"2026-07-30T15:35:38.000Z","value":64.92},{"time":"2026-07-30T15:40:38.000Z","value":65.14},{"time":"2026-07-30T15:45:38.000Z","value":64.69},{"time":"2026-07-30T15:50:38.000Z","value":65.16},{"time":"2026-07-30T15:55:38.000Z","value":64.71},{"time":"2026-07-30T16:00:38.000Z","value":65},{"time":"2026-07-30T16:05:38.000Z","value":65.17},{"time":"2026-07-30T16:10:38.000Z","value":64.9},{"time":"2026-07-30T16:15:38.196Z","value":65.02},{"time":"2026-07-30T16:20:38.000Z","value":64.88},{"time":"2026-07-30T16:25:38.000Z","value":65.03},{"time":"2026-07-30T16:30:02.280Z","value":64.86},{"time":"2026-07-30T16:35:38.000Z","value":65.03},{"time":"2026-07-30T16:40:25.285Z","value":64.95},{"time":"2026-07-30T16:45:38.000Z","value":65.03},{"time":"2026-07-30T16:50:29.404Z","value":64.96},{"time":"2026-07-30T16:55:38.000Z","value":64.94},{"time":"2026-07-30T17:00:38.000Z","value":65.15},{"time":"2026-07-30T17:05:38.000Z","value":65.59},{"time":"2026-07-30T17:10:38.000Z","value":65.25},{"time":"2026-07-30T17:15:38.000Z","value":65.63},{"time":"2026-07-30T17:20:38.000Z","value":65.14},{"time":"2026-07-30T17:25:38.842Z","value":65.65},{"time":"2026-07-30T17:30:38.000Z","value":65.64},{"time":"2026-07-30T17:35:38.000Z","value":65.74},{"time":"2026-07-30T17:40:15.059Z","value":65.27},{"time":"2026-07-30T17:45:16.617Z","value":65.25},{"time":"2026-07-30T17:50:18.955Z","value":65.67},{"time":"2026-07-30T17:55:38.000Z","value":65.49},{"time":"2026-07-30T18:00:38.000Z","value":65.51},{"time":"2026-07-30T18:05:38.000Z","value":65.56},{"time":"2026-07-30T18:10:38.000Z","value":65.41},{"time":"2026-07-30T18:15:38.000Z","value":65.5},{"time":"2026-07-30T18:20:03.808Z","value":65.79},{"time":"2026-07-30T18:25:38.000Z","value":65.93},{"time":"2026-07-30T18:30:38.000Z","value":65.95},{"time":"2026-07-30T18:35:27.715Z","value":66.07},{"time":"2026-07-30T18:40:30.703Z","value":65.89},{"time":"2026-07-30T18:45:31.697Z","value":65.71},{"time":"2026-07-30T18:50:32.769Z","value":66.01},{"time":"2026-07-30T18:55:34.705Z","value":65.61},{"time":"2026-07-30T19:00:38.000Z","value":66.22},{"time":"2026-07-30T19:05:38.000Z","value":66.26},{"time":"2026-07-30T19:10:27.383Z","value":65.91},{"time":"2026-07-30T19:15:19.082Z","value":65.88},{"time":"2026-07-30T19:20:20.749Z","value":66.33},{"time":"2026-07-30T19:25:38.000Z","value":65.92},{"time":"2026-07-30T19:30:16.247Z","value":65.82},{"time":"2026-07-30T19:35:38.000Z","value":66.06},{"time":"2026-07-30T19:40:38.000Z","value":66.4},{"time":"2026-07-30T19:45:38.000Z","value":65.9},{"time":"2026-07-30T19:50:38.000Z","value":66.41},{"time":"2026-07-30T19:55:38.000Z","value":66.48},{"time":"2026-07-30T20:00:16.757Z","value":66.3},{"time":"2026-07-30T20:05:38.000Z","value":66.25},{"time":"2026-07-30T20:10:38.000Z","value":66.37},{"time":"2026-07-30T20:15:38.000Z","value":66.3},{"time":"2026-07-30T20:20:38.000Z","value":66.31},{"time":"2026-07-30T20:25:38.000Z","value":66.45},{"time":"2026-07-30T20:30:38.000Z","value":66.49},{"time":"2026-07-30T20:35:38.000Z","value":66.36},{"time":"2026-07-30T20:40:38.000Z","value":66.23},{"time":"2026-07-30T20:45:38.000Z","value":66.72},{"time":"2026-07-30T20:50:38.000Z","value":66.27},{"time":"2026-07-30T20:55:38.000Z","value":66.35},{"time":"2026-07-30T21:00:38.000Z","value":66.42},{"time":"2026-07-30T21:05:38.000Z","value":66.43},{"time":"2026-07-30T21:10:35.979Z","value":66.71}]},{"ticker":"LORN","name":"Basinghall Loriners","sector":"Horse Gear","influence":"Saddles, horse armour, leads, fishing rods & tack","price":82.04,"open":81.37,"previousClose":81.37,"change":0.67,"changePercent":0.82,"volume":257452,"high":85.63,"low":80.79,"history":[{"time":"2026-07-30T03:08:36.237Z","value":81.37},{"time":"2026-07-30T03:10:23.000Z","value":81.25},{"time":"2026-07-30T03:15:23.000Z","value":81.18},{"time":"2026-07-30T03:20:20.888Z","value":80.82},{"time":"2026-07-30T03:25:23.000Z","value":81.2},{"time":"2026-07-30T03:30:23.000Z","value":81.18},{"time":"2026-07-30T03:35:23.000Z","value":81.03},{"time":"2026-07-30T03:40:23.000Z","value":81.62},{"time":"2026-07-30T03:45:23.000Z","value":81.12},{"time":"2026-07-30T03:50:23.000Z","value":81.59},{"time":"2026-07-30T03:55:23.000Z","value":81.44},{"time":"2026-07-30T04:00:23.000Z","value":80.79},{"time":"2026-07-30T04:05:23.000Z","value":81.71},{"time":"2026-07-30T04:10:23.000Z","value":81.51},{"time":"2026-07-30T04:15:23.000Z","value":81.51},{"time":"2026-07-30T04:20:23.000Z","value":81.06},{"time":"2026-07-30T04:25:23.000Z","value":81.1},{"time":"2026-07-30T04:30:23.000Z","value":81.65},{"time":"2026-07-30T04:35:23.000Z","value":81.77},{"time":"2026-07-30T04:40:23.000Z","value":81.51},{"time":"2026-07-30T04:45:23.000Z","value":81.28},{"time":"2026-07-30T04:50:23.000Z","value":80.95},{"time":"2026-07-30T04:55:23.000Z","value":81.1},{"time":"2026-07-30T05:00:23.000Z","value":81.03},{"time":"2026-07-30T05:05:23.000Z","value":80.96},{"time":"2026-07-30T05:10:23.000Z","value":81.84},{"time":"2026-07-30T05:15:23.000Z","value":81.41},{"time":"2026-07-30T05:20:23.000Z","value":81.22},{"time":"2026-07-30T05:25:23.000Z","value":81.38},{"time":"2026-07-30T05:30:23.000Z","value":81.49},{"time":"2026-07-30T05:35:23.000Z","value":81.94},{"time":"2026-07-30T05:40:23.000Z","value":81.83},{"time":"2026-07-30T05:45:23.000Z","value":81.34},{"time":"2026-07-30T05:50:23.000Z","value":81.92},{"time":"2026-07-30T05:55:23.000Z","value":81.97},{"time":"2026-07-30T06:00:23.000Z","value":81.5},{"time":"2026-07-30T06:05:23.000Z","value":81.39},{"time":"2026-07-30T06:10:23.000Z","value":82.01},{"time":"2026-07-30T06:15:23.000Z","value":81.48},{"time":"2026-07-30T06:20:23.000Z","value":82.02},{"time":"2026-07-30T06:25:23.000Z","value":81.79},{"time":"2026-07-30T06:30:23.000Z","value":81.76},{"time":"2026-07-30T06:35:23.000Z","value":81.5},{"time":"2026-07-30T06:40:23.000Z","value":81.55},{"time":"2026-07-30T06:45:23.000Z","value":81.72},{"time":"2026-07-30T06:50:23.000Z","value":82.39},{"time":"2026-07-30T06:55:23.000Z","value":81.56},{"time":"2026-07-30T07:00:23.000Z","value":81.73},{"time":"2026-07-30T07:05:23.000Z","value":81.9},{"time":"2026-07-30T07:10:23.000Z","value":82.15},{"time":"2026-07-30T07:15:23.000Z","value":82.47},{"time":"2026-07-30T07:20:23.000Z","value":82.36},{"time":"2026-07-30T07:25:23.000Z","value":82.15},{"time":"2026-07-30T07:30:23.000Z","value":81.95},{"time":"2026-07-30T07:35:23.000Z","value":82.16},{"time":"2026-07-30T07:40:23.000Z","value":82.87},{"time":"2026-07-30T07:45:23.000Z","value":82.73},{"time":"2026-07-30T07:50:23.000Z","value":82.16},{"time":"2026-07-30T07:55:23.000Z","value":82.56},{"time":"2026-07-30T08:00:23.000Z","value":82.96},{"time":"2026-07-30T08:05:23.000Z","value":82.42},{"time":"2026-07-30T08:10:23.000Z","value":82.35},{"time":"2026-07-30T08:15:23.000Z","value":82.91},{"time":"2026-07-30T08:20:23.000Z","value":82.67},{"time":"2026-07-30T08:25:23.000Z","value":82.88},{"time":"2026-07-30T08:30:23.000Z","value":82.31},{"time":"2026-07-30T08:35:23.000Z","value":82.62},{"time":"2026-07-30T08:40:23.000Z","value":82.86},{"time":"2026-07-30T08:45:23.000Z","value":83.06},{"time":"2026-07-30T08:50:23.000Z","value":82.52},{"time":"2026-07-30T08:55:23.000Z","value":83.47},{"time":"2026-07-30T09:00:23.000Z","value":83.57},{"time":"2026-07-30T09:05:23.000Z","value":82.72},{"time":"2026-07-30T09:10:23.000Z","value":83.45},{"time":"2026-07-30T09:15:23.000Z","value":83.02},{"time":"2026-07-30T09:20:23.000Z","value":83.48},{"time":"2026-07-30T09:25:23.000Z","value":82.8},{"time":"2026-07-30T09:30:23.000Z","value":83.56},{"time":"2026-07-30T09:35:23.000Z","value":83.41},{"time":"2026-07-30T09:40:23.000Z","value":83.16},{"time":"2026-07-30T09:45:23.000Z","value":82.97},{"time":"2026-07-30T09:50:23.000Z","value":83.9},{"time":"2026-07-30T09:55:23.000Z","value":83.78},{"time":"2026-07-30T10:00:23.000Z","value":83.38},{"time":"2026-07-30T10:05:23.000Z","value":83.8},{"time":"2026-07-30T10:10:23.000Z","value":84.05},{"time":"2026-07-30T10:15:23.000Z","value":83.93},{"time":"2026-07-30T10:20:23.000Z","value":83.64},{"time":"2026-07-30T10:25:23.000Z","value":83.88},{"time":"2026-07-30T10:30:23.000Z","value":84.03},{"time":"2026-07-30T10:35:23.000Z","value":84.22},{"time":"2026-07-30T10:40:23.000Z","value":84.44},{"time":"2026-07-30T10:45:23.000Z","value":84.13},{"time":"2026-07-30T10:50:23.000Z","value":83.56},{"time":"2026-07-30T10:55:23.000Z","value":84.37},{"time":"2026-07-30T11:00:23.000Z","value":83.9},{"time":"2026-07-30T11:05:23.000Z","value":84.57},{"time":"2026-07-30T11:10:23.000Z","value":83.91},{"time":"2026-07-30T11:15:23.000Z","value":83.75},{"time":"2026-07-30T11:20:23.000Z","value":84.14},{"time":"2026-07-30T11:25:23.000Z","value":83.98},{"time":"2026-07-30T11:30:23.000Z","value":83.91},{"time":"2026-07-30T11:35:23.000Z","value":84.32},{"time":"2026-07-30T11:40:23.000Z","value":84.15},{"time":"2026-07-30T11:45:23.000Z","value":84.07},{"time":"2026-07-30T11:50:23.000Z","value":84.78},{"time":"2026-07-30T11:55:23.000Z","value":84.38},{"time":"2026-07-30T12:00:23.000Z","value":84.7},{"time":"2026-07-30T12:05:23.000Z","value":84.99},{"time":"2026-07-30T12:10:23.000Z","value":85.03},{"time":"2026-07-30T12:15:23.000Z","value":84.23},{"time":"2026-07-30T12:20:23.000Z","value":84.84},{"time":"2026-07-30T12:25:23.000Z","value":84.74},{"time":"2026-07-30T12:30:23.000Z","value":85.16},{"time":"2026-07-30T12:35:23.000Z","value":84.43},{"time":"2026-07-30T12:40:23.000Z","value":84.7},{"time":"2026-07-30T12:45:23.000Z","value":85.11},{"time":"2026-07-30T12:50:23.000Z","value":85.17},{"time":"2026-07-30T12:55:23.000Z","value":85.16},{"time":"2026-07-30T13:00:23.000Z","value":84.49},{"time":"2026-07-30T13:05:23.000Z","value":84.65},{"time":"2026-07-30T13:10:23.000Z","value":84.81},{"time":"2026-07-30T13:15:23.000Z","value":84.99},{"time":"2026-07-30T13:20:23.000Z","value":84.58},{"time":"2026-07-30T13:25:23.000Z","value":85.05},{"time":"2026-07-30T13:30:23.000Z","value":84.86},{"time":"2026-07-30T13:35:23.000Z","value":84.71},{"time":"2026-07-30T13:40:23.000Z","value":85.03},{"time":"2026-07-30T13:45:23.000Z","value":84.55},{"time":"2026-07-30T13:50:23.000Z","value":85.16},{"time":"2026-07-30T13:55:23.000Z","value":85.43},{"time":"2026-07-30T14:00:23.000Z","value":85.39},{"time":"2026-07-30T14:05:23.000Z","value":85.56},{"time":"2026-07-30T14:10:23.000Z","value":85.28},{"time":"2026-07-30T14:15:00.726Z","value":84.64},{"time":"2026-07-30T14:20:18.228Z","value":84.83},{"time":"2026-07-30T14:25:20.798Z","value":85.63},{"time":"2026-07-30T14:30:38.000Z","value":85.4},{"time":"2026-07-30T14:35:38.000Z","value":84.74},{"time":"2026-07-30T14:40:17.375Z","value":84.7},{"time":"2026-07-30T14:45:38.000Z","value":85.33},{"time":"2026-07-30T14:50:26.269Z","value":84.97},{"time":"2026-07-30T14:55:03.590Z","value":84.94},{"time":"2026-07-30T15:00:38.000Z","value":85.44},{"time":"2026-07-30T15:05:38.000Z","value":85.37},{"time":"2026-07-30T15:10:38.000Z","value":85.31},{"time":"2026-07-30T15:15:38.000Z","value":85.14},{"time":"2026-07-30T15:20:38.000Z","value":84.95},{"time":"2026-07-30T15:25:38.000Z","value":84.59},{"time":"2026-07-30T15:30:38.000Z","value":84.99},{"time":"2026-07-30T15:35:38.000Z","value":84.65},{"time":"2026-07-30T15:40:38.000Z","value":84.56},{"time":"2026-07-30T15:45:38.000Z","value":84.9},{"time":"2026-07-30T15:50:38.000Z","value":84.97},{"time":"2026-07-30T15:55:38.000Z","value":84.6},{"time":"2026-07-30T16:00:38.000Z","value":84.93},{"time":"2026-07-30T16:05:38.000Z","value":85.08},{"time":"2026-07-30T16:10:38.000Z","value":85.06},{"time":"2026-07-30T16:15:38.196Z","value":85.23},{"time":"2026-07-30T16:20:38.000Z","value":84.76},{"time":"2026-07-30T16:25:38.000Z","value":84.43},{"time":"2026-07-30T16:30:02.280Z","value":85.24},{"time":"2026-07-30T16:35:38.000Z","value":84.93},{"time":"2026-07-30T16:40:25.285Z","value":84.84},{"time":"2026-07-30T16:45:38.000Z","value":85.05},{"time":"2026-07-30T16:50:29.404Z","value":84.95},{"time":"2026-07-30T16:55:38.000Z","value":84.44},{"time":"2026-07-30T17:00:38.000Z","value":85.24},{"time":"2026-07-30T17:05:38.000Z","value":85},{"time":"2026-07-30T17:10:38.000Z","value":84.75},{"time":"2026-07-30T17:15:38.000Z","value":84.77},{"time":"2026-07-30T17:20:38.000Z","value":84.23},{"time":"2026-07-30T17:25:38.842Z","value":84.22},{"time":"2026-07-30T17:30:38.000Z","value":84.78},{"time":"2026-07-30T17:35:38.000Z","value":84.79},{"time":"2026-07-30T17:40:15.059Z","value":84.84},{"time":"2026-07-30T17:45:16.617Z","value":84.88},{"time":"2026-07-30T17:50:18.955Z","value":84.06},{"time":"2026-07-30T17:55:38.000Z","value":84.21},{"time":"2026-07-30T18:00:38.000Z","value":84.35},{"time":"2026-07-30T18:05:38.000Z","value":83.9},{"time":"2026-07-30T18:10:38.000Z","value":83.85},{"time":"2026-07-30T18:15:38.000Z","value":84.62},{"time":"2026-07-30T18:20:03.808Z","value":83.74},{"time":"2026-07-30T18:25:38.000Z","value":84.48},{"time":"2026-07-30T18:30:38.000Z","value":83.64},{"time":"2026-07-30T18:35:27.715Z","value":84.47},{"time":"2026-07-30T18:40:30.703Z","value":83.7},{"time":"2026-07-30T18:45:31.697Z","value":84.18},{"time":"2026-07-30T18:50:32.769Z","value":83.39},{"time":"2026-07-30T18:55:34.705Z","value":84.22},{"time":"2026-07-30T19:00:38.000Z","value":83.72},{"time":"2026-07-30T19:05:38.000Z","value":84.19},{"time":"2026-07-30T19:10:27.383Z","value":83.62},{"time":"2026-07-30T19:15:19.082Z","value":83.48},{"time":"2026-07-30T19:20:20.749Z","value":83.26},{"time":"2026-07-30T19:25:38.000Z","value":83.4},{"time":"2026-07-30T19:30:16.247Z","value":83.99},{"time":"2026-07-30T19:35:38.000Z","value":83.4},{"time":"2026-07-30T19:40:38.000Z","value":83.54},{"time":"2026-07-30T19:45:38.000Z","value":83.25},{"time":"2026-07-30T19:50:38.000Z","value":83.28},{"time":"2026-07-30T19:55:38.000Z","value":83.03},{"time":"2026-07-30T20:00:16.757Z","value":82.74},{"time":"2026-07-30T20:05:38.000Z","value":83.41},{"time":"2026-07-30T20:10:38.000Z","value":83.23},{"time":"2026-07-30T20:15:38.000Z","value":82.9},{"time":"2026-07-30T20:20:38.000Z","value":83.07},{"time":"2026-07-30T20:25:38.000Z","value":82.53},{"time":"2026-07-30T20:30:38.000Z","value":83.02},{"time":"2026-07-30T20:35:38.000Z","value":83.16},{"time":"2026-07-30T20:40:38.000Z","value":82.62},{"time":"2026-07-30T20:45:38.000Z","value":82.83},{"time":"2026-07-30T20:50:38.000Z","value":82.19},{"time":"2026-07-30T20:55:38.000Z","value":83.13},{"time":"2026-07-30T21:00:38.000Z","value":83.02},{"time":"2026-07-30T21:05:38.000Z","value":82.07},{"time":"2026-07-30T21:10:35.979Z","value":82.04}]},{"ticker":"MRCR","name":"Whittington Mercery","sector":"Textiles","influence":"Fine cloth & imported silk","price":128.83,"open":129.84,"previousClose":129.84,"change":-1.01,"changePercent":-0.78,"volume":161191,"high":130.55,"low":125.15,"history":[{"time":"2026-07-30T03:08:36.237Z","value":129.84},{"time":"2026-07-30T03:10:23.000Z","value":130.55},{"time":"2026-07-30T03:15:23.000Z","value":130.48},{"time":"2026-07-30T03:20:20.888Z","value":129.53},{"time":"2026-07-30T03:25:23.000Z","value":130.1},{"time":"2026-07-30T03:30:23.000Z","value":129.56},{"time":"2026-07-30T03:35:23.000Z","value":129.96},{"time":"2026-07-30T03:40:23.000Z","value":129.28},{"time":"2026-07-30T03:45:23.000Z","value":129.87},{"time":"2026-07-30T03:50:23.000Z","value":129.55},{"time":"2026-07-30T03:55:23.000Z","value":129.79},{"time":"2026-07-30T04:00:23.000Z","value":130.01},{"time":"2026-07-30T04:05:23.000Z","value":129.6},{"time":"2026-07-30T04:10:23.000Z","value":129.46},{"time":"2026-07-30T04:15:23.000Z","value":129.08},{"time":"2026-07-30T04:20:23.000Z","value":129.47},{"time":"2026-07-30T04:25:23.000Z","value":129.38},{"time":"2026-07-30T04:30:23.000Z","value":129.44},{"time":"2026-07-30T04:35:23.000Z","value":129.43},{"time":"2026-07-30T04:40:23.000Z","value":129.29},{"time":"2026-07-30T04:45:23.000Z","value":129.63},{"time":"2026-07-30T04:50:23.000Z","value":129.01},{"time":"2026-07-30T04:55:23.000Z","value":129.08},{"time":"2026-07-30T05:00:23.000Z","value":129.66},{"time":"2026-07-30T05:05:23.000Z","value":129.61},{"time":"2026-07-30T05:10:23.000Z","value":128.88},{"time":"2026-07-30T05:15:23.000Z","value":128.93},{"time":"2026-07-30T05:20:23.000Z","value":129.47},{"time":"2026-07-30T05:25:23.000Z","value":129.35},{"time":"2026-07-30T05:30:23.000Z","value":129.42},{"time":"2026-07-30T05:35:23.000Z","value":128.62},{"time":"2026-07-30T05:40:23.000Z","value":128.41},{"time":"2026-07-30T05:45:23.000Z","value":128.51},{"time":"2026-07-30T05:50:23.000Z","value":128.59},{"time":"2026-07-30T05:55:23.000Z","value":128.8},{"time":"2026-07-30T06:00:23.000Z","value":128.46},{"time":"2026-07-30T06:05:23.000Z","value":128.34},{"time":"2026-07-30T06:10:23.000Z","value":128.99},{"time":"2026-07-30T06:15:23.000Z","value":128.69},{"time":"2026-07-30T06:20:23.000Z","value":128.9},{"time":"2026-07-30T06:25:23.000Z","value":128.43},{"time":"2026-07-30T06:30:23.000Z","value":128.68},{"time":"2026-07-30T06:35:23.000Z","value":128.2},{"time":"2026-07-30T06:40:23.000Z","value":127.84},{"time":"2026-07-30T06:45:23.000Z","value":128.14},{"time":"2026-07-30T06:50:23.000Z","value":127.86},{"time":"2026-07-30T06:55:23.000Z","value":128.47},{"time":"2026-07-30T07:00:23.000Z","value":128.59},{"time":"2026-07-30T07:05:23.000Z","value":128.2},{"time":"2026-07-30T07:10:23.000Z","value":127.64},{"time":"2026-07-30T07:15:23.000Z","value":127.49},{"time":"2026-07-30T07:20:23.000Z","value":127.88},{"time":"2026-07-30T07:25:23.000Z","value":127.71},{"time":"2026-07-30T07:30:23.000Z","value":127.48},{"time":"2026-07-30T07:35:23.000Z","value":127.42},{"time":"2026-07-30T07:40:23.000Z","value":127.65},{"time":"2026-07-30T07:45:23.000Z","value":127.75},{"time":"2026-07-30T07:50:23.000Z","value":127.31},{"time":"2026-07-30T07:55:23.000Z","value":127.92},{"time":"2026-07-30T08:00:23.000Z","value":127.87},{"time":"2026-07-30T08:05:23.000Z","value":127.97},{"time":"2026-07-30T08:10:23.000Z","value":127.67},{"time":"2026-07-30T08:15:23.000Z","value":127.41},{"time":"2026-07-30T08:20:23.000Z","value":127.59},{"time":"2026-07-30T08:25:23.000Z","value":126.82},{"time":"2026-07-30T08:30:23.000Z","value":126.73},{"time":"2026-07-30T08:35:23.000Z","value":126.81},{"time":"2026-07-30T08:40:23.000Z","value":127.67},{"time":"2026-07-30T08:45:23.000Z","value":127.26},{"time":"2026-07-30T08:50:23.000Z","value":127.27},{"time":"2026-07-30T08:55:23.000Z","value":127.34},{"time":"2026-07-30T09:00:23.000Z","value":127.03},{"time":"2026-07-30T09:05:23.000Z","value":126.71},{"time":"2026-07-30T09:10:23.000Z","value":126.84},{"time":"2026-07-30T09:15:23.000Z","value":127.13},{"time":"2026-07-30T09:20:23.000Z","value":126.26},{"time":"2026-07-30T09:25:23.000Z","value":127.08},{"time":"2026-07-30T09:30:23.000Z","value":126.28},{"time":"2026-07-30T09:35:23.000Z","value":126.5},{"time":"2026-07-30T09:40:23.000Z","value":127.1},{"time":"2026-07-30T09:45:23.000Z","value":126.92},{"time":"2026-07-30T09:50:23.000Z","value":126.91},{"time":"2026-07-30T09:55:23.000Z","value":127.01},{"time":"2026-07-30T10:00:23.000Z","value":126.57},{"time":"2026-07-30T10:05:23.000Z","value":126.9},{"time":"2026-07-30T10:10:23.000Z","value":126.46},{"time":"2026-07-30T10:15:23.000Z","value":126.41},{"time":"2026-07-30T10:20:23.000Z","value":125.83},{"time":"2026-07-30T10:25:23.000Z","value":126.39},{"time":"2026-07-30T10:30:23.000Z","value":126.08},{"time":"2026-07-30T10:35:23.000Z","value":125.64},{"time":"2026-07-30T10:40:23.000Z","value":126.16},{"time":"2026-07-30T10:45:23.000Z","value":126.65},{"time":"2026-07-30T10:50:23.000Z","value":126.27},{"time":"2026-07-30T10:55:23.000Z","value":125.56},{"time":"2026-07-30T11:00:23.000Z","value":126.14},{"time":"2026-07-30T11:05:23.000Z","value":125.7},{"time":"2026-07-30T11:10:23.000Z","value":126.48},{"time":"2026-07-30T11:15:23.000Z","value":125.86},{"time":"2026-07-30T11:20:23.000Z","value":125.65},{"time":"2026-07-30T11:25:23.000Z","value":125.55},{"time":"2026-07-30T11:30:23.000Z","value":125.92},{"time":"2026-07-30T11:35:23.000Z","value":125.9},{"time":"2026-07-30T11:40:23.000Z","value":125.99},{"time":"2026-07-30T11:45:23.000Z","value":125.33},{"time":"2026-07-30T11:50:23.000Z","value":125.58},{"time":"2026-07-30T11:55:23.000Z","value":126.15},{"time":"2026-07-30T12:00:23.000Z","value":125.55},{"time":"2026-07-30T12:05:23.000Z","value":125.21},{"time":"2026-07-30T12:10:23.000Z","value":125.91},{"time":"2026-07-30T12:15:23.000Z","value":125.46},{"time":"2026-07-30T12:20:23.000Z","value":125.57},{"time":"2026-07-30T12:25:23.000Z","value":126.02},{"time":"2026-07-30T12:30:23.000Z","value":125.2},{"time":"2026-07-30T12:35:23.000Z","value":125.99},{"time":"2026-07-30T12:40:23.000Z","value":125.52},{"time":"2026-07-30T12:45:23.000Z","value":125.76},{"time":"2026-07-30T12:50:23.000Z","value":125.41},{"time":"2026-07-30T12:55:23.000Z","value":126.11},{"time":"2026-07-30T13:00:23.000Z","value":125.96},{"time":"2026-07-30T13:05:23.000Z","value":125.5},{"time":"2026-07-30T13:10:23.000Z","value":125.54},{"time":"2026-07-30T13:15:23.000Z","value":125.76},{"time":"2026-07-30T13:20:23.000Z","value":125.53},{"time":"2026-07-30T13:25:23.000Z","value":125.9},{"time":"2026-07-30T13:30:23.000Z","value":125.53},{"time":"2026-07-30T13:35:23.000Z","value":125.72},{"time":"2026-07-30T13:40:23.000Z","value":125.9},{"time":"2026-07-30T13:45:23.000Z","value":125.4},{"time":"2026-07-30T13:50:23.000Z","value":125.5},{"time":"2026-07-30T13:55:23.000Z","value":125.41},{"time":"2026-07-30T14:00:23.000Z","value":125.15},{"time":"2026-07-30T14:05:23.000Z","value":125.77},{"time":"2026-07-30T14:10:23.000Z","value":125.91},{"time":"2026-07-30T14:15:00.726Z","value":126.04},{"time":"2026-07-30T14:20:18.228Z","value":125.99},{"time":"2026-07-30T14:25:20.798Z","value":125.73},{"time":"2026-07-30T14:30:38.000Z","value":125.56},{"time":"2026-07-30T14:35:38.000Z","value":125.28},{"time":"2026-07-30T14:40:17.375Z","value":125.43},{"time":"2026-07-30T14:45:38.000Z","value":125.39},{"time":"2026-07-30T14:50:26.269Z","value":125.58},{"time":"2026-07-30T14:55:03.590Z","value":125.61},{"time":"2026-07-30T15:00:38.000Z","value":125.79},{"time":"2026-07-30T15:05:38.000Z","value":126},{"time":"2026-07-30T15:10:38.000Z","value":125.76},{"time":"2026-07-30T15:15:38.000Z","value":125.83},{"time":"2026-07-30T15:20:38.000Z","value":125.68},{"time":"2026-07-30T15:25:38.000Z","value":125.54},{"time":"2026-07-30T15:30:38.000Z","value":126.41},{"time":"2026-07-30T15:35:38.000Z","value":126.5},{"time":"2026-07-30T15:40:38.000Z","value":126.45},{"time":"2026-07-30T15:45:38.000Z","value":125.54},{"time":"2026-07-30T15:50:38.000Z","value":126.39},{"time":"2026-07-30T15:55:38.000Z","value":126.45},{"time":"2026-07-30T16:00:38.000Z","value":125.9},{"time":"2026-07-30T16:05:38.000Z","value":125.93},{"time":"2026-07-30T16:10:38.000Z","value":126.14},{"time":"2026-07-30T16:15:38.196Z","value":126.51},{"time":"2026-07-30T16:20:38.000Z","value":126.68},{"time":"2026-07-30T16:25:38.000Z","value":126.3},{"time":"2026-07-30T16:30:02.280Z","value":126.32},{"time":"2026-07-30T16:35:38.000Z","value":126.76},{"time":"2026-07-30T16:40:25.285Z","value":126.07},{"time":"2026-07-30T16:45:38.000Z","value":126.04},{"time":"2026-07-30T16:50:29.404Z","value":126.51},{"time":"2026-07-30T16:55:38.000Z","value":126.95},{"time":"2026-07-30T17:00:38.000Z","value":126.26},{"time":"2026-07-30T17:05:38.000Z","value":126.67},{"time":"2026-07-30T17:10:38.000Z","value":126.24},{"time":"2026-07-30T17:15:38.000Z","value":126.29},{"time":"2026-07-30T17:20:38.000Z","value":126.59},{"time":"2026-07-30T17:25:38.842Z","value":126.56},{"time":"2026-07-30T17:30:38.000Z","value":127.37},{"time":"2026-07-30T17:35:38.000Z","value":127.47},{"time":"2026-07-30T17:40:15.059Z","value":127.12},{"time":"2026-07-30T17:45:16.617Z","value":126.54},{"time":"2026-07-30T17:50:18.955Z","value":126.81},{"time":"2026-07-30T17:55:38.000Z","value":127.25},{"time":"2026-07-30T18:00:38.000Z","value":127.74},{"time":"2026-07-30T18:05:38.000Z","value":126.77},{"time":"2026-07-30T18:10:38.000Z","value":127.12},{"time":"2026-07-30T18:15:38.000Z","value":127.13},{"time":"2026-07-30T18:20:03.808Z","value":127.78},{"time":"2026-07-30T18:25:38.000Z","value":127.67},{"time":"2026-07-30T18:30:38.000Z","value":127.61},{"time":"2026-07-30T18:35:27.715Z","value":127.53},{"time":"2026-07-30T18:40:30.703Z","value":127.52},{"time":"2026-07-30T18:45:31.697Z","value":127.9},{"time":"2026-07-30T18:50:32.769Z","value":127.93},{"time":"2026-07-30T18:55:34.705Z","value":127.48},{"time":"2026-07-30T19:00:38.000Z","value":127.84},{"time":"2026-07-30T19:05:38.000Z","value":127.74},{"time":"2026-07-30T19:10:27.383Z","value":128.56},{"time":"2026-07-30T19:15:19.082Z","value":127.93},{"time":"2026-07-30T19:20:20.749Z","value":128.08},{"time":"2026-07-30T19:25:38.000Z","value":128.63},{"time":"2026-07-30T19:30:16.247Z","value":128.64},{"time":"2026-07-30T19:35:38.000Z","value":128.49},{"time":"2026-07-30T19:40:38.000Z","value":127.8},{"time":"2026-07-30T19:45:38.000Z","value":128.13},{"time":"2026-07-30T19:50:38.000Z","value":128.89},{"time":"2026-07-30T19:55:38.000Z","value":128.92},{"time":"2026-07-30T20:00:16.757Z","value":128.49},{"time":"2026-07-30T20:05:38.000Z","value":128.37},{"time":"2026-07-30T20:10:38.000Z","value":128.09},{"time":"2026-07-30T20:15:38.000Z","value":128.43},{"time":"2026-07-30T20:20:38.000Z","value":128.8},{"time":"2026-07-30T20:25:38.000Z","value":129.26},{"time":"2026-07-30T20:30:38.000Z","value":129.15},{"time":"2026-07-30T20:35:38.000Z","value":129.14},{"time":"2026-07-30T20:40:38.000Z","value":129.27},{"time":"2026-07-30T20:45:38.000Z","value":128.96},{"time":"2026-07-30T20:50:38.000Z","value":129.09},{"time":"2026-07-30T20:55:38.000Z","value":129.37},{"time":"2026-07-30T21:00:38.000Z","value":129.09},{"time":"2026-07-30T21:05:38.000Z","value":129.76},{"time":"2026-07-30T21:10:35.979Z","value":128.83}]},{"ticker":"MSON","name":"Eastcheap Masonry Yard","sector":"Building","influence":"Stone, brick & lime","price":95.07,"open":98.02,"previousClose":98.02,"change":-2.95,"changePercent":-3.01,"volume":370291,"high":101.22,"low":92.94,"history":[{"time":"2026-07-30T03:08:36.237Z","value":98.02},{"time":"2026-07-30T03:10:23.000Z","value":98.44},{"time":"2026-07-30T03:15:23.000Z","value":97.42},{"time":"2026-07-30T03:20:20.888Z","value":97.9},{"time":"2026-07-30T03:25:23.000Z","value":98.05},{"time":"2026-07-30T03:30:23.000Z","value":97.85},{"time":"2026-07-30T03:35:23.000Z","value":98.1},{"time":"2026-07-30T03:40:23.000Z","value":98.38},{"time":"2026-07-30T03:45:23.000Z","value":98.1},{"time":"2026-07-30T03:50:23.000Z","value":97.78},{"time":"2026-07-30T03:55:23.000Z","value":98},{"time":"2026-07-30T04:00:23.000Z","value":98.23},{"time":"2026-07-30T04:05:23.000Z","value":98.97},{"time":"2026-07-30T04:10:23.000Z","value":98.01},{"time":"2026-07-30T04:15:23.000Z","value":98.86},{"time":"2026-07-30T04:20:23.000Z","value":98.68},{"time":"2026-07-30T04:25:23.000Z","value":98.67},{"time":"2026-07-30T04:30:23.000Z","value":98.18},{"time":"2026-07-30T04:35:23.000Z","value":98.41},{"time":"2026-07-30T04:40:23.000Z","value":98.67},{"time":"2026-07-30T04:45:23.000Z","value":98.37},{"time":"2026-07-30T04:50:23.000Z","value":99.07},{"time":"2026-07-30T04:55:23.000Z","value":98.68},{"time":"2026-07-30T05:00:23.000Z","value":98.33},{"time":"2026-07-30T05:05:23.000Z","value":99.21},{"time":"2026-07-30T05:10:23.000Z","value":98.86},{"time":"2026-07-30T05:15:23.000Z","value":99.57},{"time":"2026-07-30T05:20:23.000Z","value":99.05},{"time":"2026-07-30T05:25:23.000Z","value":99.63},{"time":"2026-07-30T05:30:23.000Z","value":99.56},{"time":"2026-07-30T05:35:23.000Z","value":99.28},{"time":"2026-07-30T05:40:23.000Z","value":99.74},{"time":"2026-07-30T05:45:23.000Z","value":98.7},{"time":"2026-07-30T05:50:23.000Z","value":99.23},{"time":"2026-07-30T05:55:23.000Z","value":99.2},{"time":"2026-07-30T06:00:23.000Z","value":100.71},{"time":"2026-07-30T06:05:23.000Z","value":100.64},{"time":"2026-07-30T06:10:23.000Z","value":100.32},{"time":"2026-07-30T06:15:23.000Z","value":100.99},{"time":"2026-07-30T06:20:23.000Z","value":100.39},{"time":"2026-07-30T06:25:23.000Z","value":100.32},{"time":"2026-07-30T06:30:23.000Z","value":100.55},{"time":"2026-07-30T06:35:23.000Z","value":101.22},{"time":"2026-07-30T06:40:23.000Z","value":101.2},{"time":"2026-07-30T06:45:23.000Z","value":101.02},{"time":"2026-07-30T06:50:23.000Z","value":100.8},{"time":"2026-07-30T06:55:23.000Z","value":100.3},{"time":"2026-07-30T07:00:23.000Z","value":100.29},{"time":"2026-07-30T07:05:23.000Z","value":100.07},{"time":"2026-07-30T07:10:23.000Z","value":100.22},{"time":"2026-07-30T07:15:23.000Z","value":100.65},{"time":"2026-07-30T07:20:23.000Z","value":100.21},{"time":"2026-07-30T07:25:23.000Z","value":100.17},{"time":"2026-07-30T07:30:23.000Z","value":100.42},{"time":"2026-07-30T07:35:23.000Z","value":100.71},{"time":"2026-07-30T07:40:23.000Z","value":101.06},{"time":"2026-07-30T07:45:23.000Z","value":101.16},{"time":"2026-07-30T07:50:23.000Z","value":101.19},{"time":"2026-07-30T07:55:23.000Z","value":100.98},{"time":"2026-07-30T08:00:23.000Z","value":100.29},{"time":"2026-07-30T08:05:23.000Z","value":101.2},{"time":"2026-07-30T08:10:23.000Z","value":100.61},{"time":"2026-07-30T08:15:23.000Z","value":100.12},{"time":"2026-07-30T08:20:23.000Z","value":100.42},{"time":"2026-07-30T08:25:23.000Z","value":100.34},{"time":"2026-07-30T08:30:23.000Z","value":100.39},{"time":"2026-07-30T08:35:23.000Z","value":100.95},{"time":"2026-07-30T08:40:23.000Z","value":100.07},{"time":"2026-07-30T08:45:23.000Z","value":100.26},{"time":"2026-07-30T08:50:23.000Z","value":100.79},{"time":"2026-07-30T08:55:23.000Z","value":100.54},{"time":"2026-07-30T09:00:23.000Z","value":100.35},{"time":"2026-07-30T09:05:23.000Z","value":100.15},{"time":"2026-07-30T09:10:23.000Z","value":100.77},{"time":"2026-07-30T09:15:23.000Z","value":100.3},{"time":"2026-07-30T09:20:23.000Z","value":100.08},{"time":"2026-07-30T09:25:23.000Z","value":100.03},{"time":"2026-07-30T09:30:23.000Z","value":99.97},{"time":"2026-07-30T09:35:23.000Z","value":100.8},{"time":"2026-07-30T09:40:23.000Z","value":99.91},{"time":"2026-07-30T09:45:23.000Z","value":99.83},{"time":"2026-07-30T09:50:23.000Z","value":100.53},{"time":"2026-07-30T09:55:23.000Z","value":100.61},{"time":"2026-07-30T10:00:23.000Z","value":99.71},{"time":"2026-07-30T10:05:23.000Z","value":99.99},{"time":"2026-07-30T10:10:23.000Z","value":100.21},{"time":"2026-07-30T10:15:23.000Z","value":99.75},{"time":"2026-07-30T10:20:23.000Z","value":99.85},{"time":"2026-07-30T10:25:23.000Z","value":99.61},{"time":"2026-07-30T10:30:23.000Z","value":99.81},{"time":"2026-07-30T10:35:23.000Z","value":99.92},{"time":"2026-07-30T10:40:23.000Z","value":99.59},{"time":"2026-07-30T10:45:23.000Z","value":99.97},{"time":"2026-07-30T10:50:23.000Z","value":100.23},{"time":"2026-07-30T10:55:23.000Z","value":99.79},{"time":"2026-07-30T11:00:23.000Z","value":99.11},{"time":"2026-07-30T11:05:23.000Z","value":99.9},{"time":"2026-07-30T11:10:23.000Z","value":99.8},{"time":"2026-07-30T11:15:23.000Z","value":99.79},{"time":"2026-07-30T11:20:23.000Z","value":98.92},{"time":"2026-07-30T11:25:23.000Z","value":99.79},{"time":"2026-07-30T11:30:23.000Z","value":99.89},{"time":"2026-07-30T11:35:23.000Z","value":98.76},{"time":"2026-07-30T11:40:23.000Z","value":98.9},{"time":"2026-07-30T11:45:23.000Z","value":99.66},{"time":"2026-07-30T11:50:23.000Z","value":98.52},{"time":"2026-07-30T11:55:23.000Z","value":99.5},{"time":"2026-07-30T12:00:23.000Z","value":97.4},{"time":"2026-07-30T12:05:23.000Z","value":97.42},{"time":"2026-07-30T12:10:23.000Z","value":97.55},{"time":"2026-07-30T12:15:23.000Z","value":97.33},{"time":"2026-07-30T12:20:23.000Z","value":97.05},{"time":"2026-07-30T12:25:23.000Z","value":98.05},{"time":"2026-07-30T12:30:23.000Z","value":97.04},{"time":"2026-07-30T12:35:23.000Z","value":96.98},{"time":"2026-07-30T12:40:23.000Z","value":97.27},{"time":"2026-07-30T12:45:23.000Z","value":97.66},{"time":"2026-07-30T12:50:23.000Z","value":97.19},{"time":"2026-07-30T12:55:23.000Z","value":97.34},{"time":"2026-07-30T13:00:23.000Z","value":96.5},{"time":"2026-07-30T13:05:23.000Z","value":96.48},{"time":"2026-07-30T13:10:23.000Z","value":96.62},{"time":"2026-07-30T13:15:23.000Z","value":96.7},{"time":"2026-07-30T13:20:23.000Z","value":97.05},{"time":"2026-07-30T13:25:23.000Z","value":96.23},{"time":"2026-07-30T13:30:23.000Z","value":96.41},{"time":"2026-07-30T13:35:23.000Z","value":97.01},{"time":"2026-07-30T13:40:23.000Z","value":96.91},{"time":"2026-07-30T13:45:23.000Z","value":96.05},{"time":"2026-07-30T13:50:23.000Z","value":96.16},{"time":"2026-07-30T13:55:23.000Z","value":96.36},{"time":"2026-07-30T14:00:23.000Z","value":96.28},{"time":"2026-07-30T14:05:23.000Z","value":95.92},{"time":"2026-07-30T14:10:23.000Z","value":95.99},{"time":"2026-07-30T14:15:00.726Z","value":96.52},{"time":"2026-07-30T14:20:18.228Z","value":95.96},{"time":"2026-07-30T14:25:20.798Z","value":95.77},{"time":"2026-07-30T14:30:38.000Z","value":95.71},{"time":"2026-07-30T14:35:38.000Z","value":95.93},{"time":"2026-07-30T14:40:17.375Z","value":95.57},{"time":"2026-07-30T14:45:38.000Z","value":96},{"time":"2026-07-30T14:50:26.269Z","value":95.57},{"time":"2026-07-30T14:55:03.590Z","value":95.24},{"time":"2026-07-30T15:00:38.000Z","value":95.66},{"time":"2026-07-30T15:05:38.000Z","value":95.99},{"time":"2026-07-30T15:10:38.000Z","value":95.26},{"time":"2026-07-30T15:15:38.000Z","value":95.25},{"time":"2026-07-30T15:20:38.000Z","value":95.06},{"time":"2026-07-30T15:25:38.000Z","value":95.78},{"time":"2026-07-30T15:30:38.000Z","value":95.41},{"time":"2026-07-30T15:35:38.000Z","value":95.56},{"time":"2026-07-30T15:40:38.000Z","value":94.72},{"time":"2026-07-30T15:45:38.000Z","value":94.49},{"time":"2026-07-30T15:50:38.000Z","value":95.53},{"time":"2026-07-30T15:55:38.000Z","value":94.42},{"time":"2026-07-30T16:00:38.000Z","value":94.83},{"time":"2026-07-30T16:05:38.000Z","value":94.35},{"time":"2026-07-30T16:10:38.000Z","value":94.21},{"time":"2026-07-30T16:15:38.196Z","value":95.25},{"time":"2026-07-30T16:20:38.000Z","value":94.91},{"time":"2026-07-30T16:25:38.000Z","value":94.17},{"time":"2026-07-30T16:30:02.280Z","value":94.1},{"time":"2026-07-30T16:35:38.000Z","value":93.94},{"time":"2026-07-30T16:40:25.285Z","value":95.04},{"time":"2026-07-30T16:45:38.000Z","value":94.63},{"time":"2026-07-30T16:50:29.404Z","value":94.15},{"time":"2026-07-30T16:55:38.000Z","value":94.19},{"time":"2026-07-30T17:00:38.000Z","value":94},{"time":"2026-07-30T17:05:38.000Z","value":94.38},{"time":"2026-07-30T17:10:38.000Z","value":94.55},{"time":"2026-07-30T17:15:38.000Z","value":94.44},{"time":"2026-07-30T17:20:38.000Z","value":94.49},{"time":"2026-07-30T17:25:38.842Z","value":93.51},{"time":"2026-07-30T17:30:38.000Z","value":94.65},{"time":"2026-07-30T17:35:38.000Z","value":93.93},{"time":"2026-07-30T17:40:15.059Z","value":93.99},{"time":"2026-07-30T17:45:16.617Z","value":93.54},{"time":"2026-07-30T17:50:18.955Z","value":93.69},{"time":"2026-07-30T17:55:38.000Z","value":94.49},{"time":"2026-07-30T18:00:38.000Z","value":93.86},{"time":"2026-07-30T18:05:38.000Z","value":94.45},{"time":"2026-07-30T18:10:38.000Z","value":94.09},{"time":"2026-07-30T18:15:38.000Z","value":93.68},{"time":"2026-07-30T18:20:03.808Z","value":94.35},{"time":"2026-07-30T18:25:38.000Z","value":94.29},{"time":"2026-07-30T18:30:38.000Z","value":94.19},{"time":"2026-07-30T18:35:27.715Z","value":94.2},{"time":"2026-07-30T18:40:30.703Z","value":93.81},{"time":"2026-07-30T18:45:31.697Z","value":94.15},{"time":"2026-07-30T18:50:32.769Z","value":94.23},{"time":"2026-07-30T18:55:34.705Z","value":93.82},{"time":"2026-07-30T19:00:38.000Z","value":94.23},{"time":"2026-07-30T19:05:38.000Z","value":93.43},{"time":"2026-07-30T19:10:27.383Z","value":93.55},{"time":"2026-07-30T19:15:19.082Z","value":93.49},{"time":"2026-07-30T19:20:20.749Z","value":93.12},{"time":"2026-07-30T19:25:38.000Z","value":93.58},{"time":"2026-07-30T19:30:16.247Z","value":93.93},{"time":"2026-07-30T19:35:38.000Z","value":93.09},{"time":"2026-07-30T19:40:38.000Z","value":93.54},{"time":"2026-07-30T19:45:38.000Z","value":93.78},{"time":"2026-07-30T19:50:38.000Z","value":93.73},{"time":"2026-07-30T19:55:38.000Z","value":92.95},{"time":"2026-07-30T20:00:16.757Z","value":93.26},{"time":"2026-07-30T20:05:38.000Z","value":93.37},{"time":"2026-07-30T20:10:38.000Z","value":93.52},{"time":"2026-07-30T20:15:38.000Z","value":92.94},{"time":"2026-07-30T20:20:38.000Z","value":94.01},{"time":"2026-07-30T20:25:38.000Z","value":94.07},{"time":"2026-07-30T20:30:38.000Z","value":93.37},{"time":"2026-07-30T20:35:38.000Z","value":93.12},{"time":"2026-07-30T20:40:38.000Z","value":93.48},{"time":"2026-07-30T20:45:38.000Z","value":93.68},{"time":"2026-07-30T20:50:38.000Z","value":94.04},{"time":"2026-07-30T20:55:38.000Z","value":93.76},{"time":"2026-07-30T21:00:38.000Z","value":93.49},{"time":"2026-07-30T21:05:38.000Z","value":95},{"time":"2026-07-30T21:10:35.979Z","value":95.07}]},{"ticker":"MUSC","name":"Bishopsgate Minstrels","sector":"Music","influence":"Music discs, jukeboxes, note blocks & goat horns","price":69.09,"open":67.57,"previousClose":67.57,"change":1.52,"changePercent":2.25,"volume":96008,"high":69.58,"low":65.46,"history":[{"time":"2026-07-30T03:08:36.237Z","value":67.57},{"time":"2026-07-30T03:10:23.000Z","value":67.77},{"time":"2026-07-30T03:15:23.000Z","value":67.58},{"time":"2026-07-30T03:20:20.888Z","value":67.45},{"time":"2026-07-30T03:25:23.000Z","value":67.84},{"time":"2026-07-30T03:30:23.000Z","value":67.33},{"time":"2026-07-30T03:35:23.000Z","value":67.26},{"time":"2026-07-30T03:40:23.000Z","value":67.33},{"time":"2026-07-30T03:45:23.000Z","value":67.28},{"time":"2026-07-30T03:50:23.000Z","value":67.05},{"time":"2026-07-30T03:55:23.000Z","value":66.82},{"time":"2026-07-30T04:00:23.000Z","value":67.04},{"time":"2026-07-30T04:05:23.000Z","value":67.24},{"time":"2026-07-30T04:10:23.000Z","value":67.08},{"time":"2026-07-30T04:15:23.000Z","value":67.41},{"time":"2026-07-30T04:20:23.000Z","value":66.74},{"time":"2026-07-30T04:25:23.000Z","value":66.93},{"time":"2026-07-30T04:30:23.000Z","value":67.02},{"time":"2026-07-30T04:35:23.000Z","value":67.21},{"time":"2026-07-30T04:40:23.000Z","value":66.66},{"time":"2026-07-30T04:45:23.000Z","value":66.54},{"time":"2026-07-30T04:50:23.000Z","value":67.07},{"time":"2026-07-30T04:55:23.000Z","value":66.91},{"time":"2026-07-30T05:00:23.000Z","value":66.55},{"time":"2026-07-30T05:05:23.000Z","value":66.99},{"time":"2026-07-30T05:10:23.000Z","value":66.9},{"time":"2026-07-30T05:15:23.000Z","value":66.3},{"time":"2026-07-30T05:20:23.000Z","value":66.58},{"time":"2026-07-30T05:25:23.000Z","value":66.71},{"time":"2026-07-30T05:30:23.000Z","value":66.55},{"time":"2026-07-30T05:35:23.000Z","value":66.35},{"time":"2026-07-30T05:40:23.000Z","value":66.31},{"time":"2026-07-30T05:45:23.000Z","value":66.19},{"time":"2026-07-30T05:50:23.000Z","value":66.41},{"time":"2026-07-30T05:55:23.000Z","value":66.18},{"time":"2026-07-30T06:00:23.000Z","value":66.57},{"time":"2026-07-30T06:05:23.000Z","value":66.56},{"time":"2026-07-30T06:10:23.000Z","value":66.43},{"time":"2026-07-30T06:15:23.000Z","value":66.63},{"time":"2026-07-30T06:20:23.000Z","value":65.89},{"time":"2026-07-30T06:25:23.000Z","value":66.06},{"time":"2026-07-30T06:30:23.000Z","value":66.38},{"time":"2026-07-30T06:35:23.000Z","value":66.28},{"time":"2026-07-30T06:40:23.000Z","value":66.35},{"time":"2026-07-30T06:45:23.000Z","value":65.92},{"time":"2026-07-30T06:50:23.000Z","value":66.2},{"time":"2026-07-30T06:55:23.000Z","value":65.79},{"time":"2026-07-30T07:00:23.000Z","value":65.7},{"time":"2026-07-30T07:05:23.000Z","value":65.8},{"time":"2026-07-30T07:10:23.000Z","value":65.78},{"time":"2026-07-30T07:15:23.000Z","value":66.07},{"time":"2026-07-30T07:20:23.000Z","value":65.58},{"time":"2026-07-30T07:25:23.000Z","value":65.68},{"time":"2026-07-30T07:30:23.000Z","value":66.31},{"time":"2026-07-30T07:35:23.000Z","value":66.28},{"time":"2026-07-30T07:40:23.000Z","value":66.06},{"time":"2026-07-30T07:45:23.000Z","value":66.13},{"time":"2026-07-30T07:50:23.000Z","value":65.91},{"time":"2026-07-30T07:55:23.000Z","value":65.63},{"time":"2026-07-30T08:00:23.000Z","value":65.6},{"time":"2026-07-30T08:05:23.000Z","value":66.03},{"time":"2026-07-30T08:10:23.000Z","value":65.78},{"time":"2026-07-30T08:15:23.000Z","value":65.46},{"time":"2026-07-30T08:20:23.000Z","value":65.57},{"time":"2026-07-30T08:25:23.000Z","value":66.24},{"time":"2026-07-30T08:30:23.000Z","value":65.95},{"time":"2026-07-30T08:35:23.000Z","value":65.89},{"time":"2026-07-30T08:40:23.000Z","value":65.47},{"time":"2026-07-30T08:45:23.000Z","value":65.77},{"time":"2026-07-30T08:50:23.000Z","value":65.57},{"time":"2026-07-30T08:55:23.000Z","value":65.64},{"time":"2026-07-30T09:00:23.000Z","value":66.15},{"time":"2026-07-30T09:05:23.000Z","value":65.51},{"time":"2026-07-30T09:10:23.000Z","value":65.88},{"time":"2026-07-30T09:15:23.000Z","value":66.02},{"time":"2026-07-30T09:20:23.000Z","value":65.53},{"time":"2026-07-30T09:25:23.000Z","value":65.49},{"time":"2026-07-30T09:30:23.000Z","value":65.52},{"time":"2026-07-30T09:35:23.000Z","value":66.2},{"time":"2026-07-30T09:40:23.000Z","value":65.66},{"time":"2026-07-30T09:45:23.000Z","value":66},{"time":"2026-07-30T09:50:23.000Z","value":66.16},{"time":"2026-07-30T09:55:23.000Z","value":66},{"time":"2026-07-30T10:00:23.000Z","value":65.67},{"time":"2026-07-30T10:05:23.000Z","value":65.97},{"time":"2026-07-30T10:10:23.000Z","value":65.55},{"time":"2026-07-30T10:15:23.000Z","value":66.24},{"time":"2026-07-30T10:20:23.000Z","value":65.59},{"time":"2026-07-30T10:25:23.000Z","value":65.85},{"time":"2026-07-30T10:30:23.000Z","value":66.24},{"time":"2026-07-30T10:35:23.000Z","value":65.94},{"time":"2026-07-30T10:40:23.000Z","value":66.27},{"time":"2026-07-30T10:45:23.000Z","value":66},{"time":"2026-07-30T10:50:23.000Z","value":65.98},{"time":"2026-07-30T10:55:23.000Z","value":66.07},{"time":"2026-07-30T11:00:23.000Z","value":65.68},{"time":"2026-07-30T11:05:23.000Z","value":66.07},{"time":"2026-07-30T11:10:23.000Z","value":65.98},{"time":"2026-07-30T11:15:23.000Z","value":66.39},{"time":"2026-07-30T11:20:23.000Z","value":66.17},{"time":"2026-07-30T11:25:23.000Z","value":65.98},{"time":"2026-07-30T11:30:23.000Z","value":66.33},{"time":"2026-07-30T11:35:23.000Z","value":66.28},{"time":"2026-07-30T11:40:23.000Z","value":65.91},{"time":"2026-07-30T11:45:23.000Z","value":66.52},{"time":"2026-07-30T11:50:23.000Z","value":65.99},{"time":"2026-07-30T11:55:23.000Z","value":66.6},{"time":"2026-07-30T12:00:23.000Z","value":66.3},{"time":"2026-07-30T12:05:23.000Z","value":65.99},{"time":"2026-07-30T12:10:23.000Z","value":66.01},{"time":"2026-07-30T12:15:23.000Z","value":66.68},{"time":"2026-07-30T12:20:23.000Z","value":66.4},{"time":"2026-07-30T12:25:23.000Z","value":66.86},{"time":"2026-07-30T12:30:23.000Z","value":66.35},{"time":"2026-07-30T12:35:23.000Z","value":66.32},{"time":"2026-07-30T12:40:23.000Z","value":66.57},{"time":"2026-07-30T12:45:23.000Z","value":66.43},{"time":"2026-07-30T12:50:23.000Z","value":66.54},{"time":"2026-07-30T12:55:23.000Z","value":66.36},{"time":"2026-07-30T13:00:23.000Z","value":66.59},{"time":"2026-07-30T13:05:23.000Z","value":66.85},{"time":"2026-07-30T13:10:23.000Z","value":67.12},{"time":"2026-07-30T13:15:23.000Z","value":66.67},{"time":"2026-07-30T13:20:23.000Z","value":66.78},{"time":"2026-07-30T13:25:23.000Z","value":67.17},{"time":"2026-07-30T13:30:23.000Z","value":67.02},{"time":"2026-07-30T13:35:23.000Z","value":67.23},{"time":"2026-07-30T13:40:23.000Z","value":67},{"time":"2026-07-30T13:45:23.000Z","value":67.01},{"time":"2026-07-30T13:50:23.000Z","value":67.19},{"time":"2026-07-30T13:55:23.000Z","value":67.26},{"time":"2026-07-30T14:00:23.000Z","value":67.51},{"time":"2026-07-30T14:05:23.000Z","value":67.47},{"time":"2026-07-30T14:10:23.000Z","value":67.39},{"time":"2026-07-30T14:15:00.726Z","value":67.35},{"time":"2026-07-30T14:20:18.228Z","value":67.21},{"time":"2026-07-30T14:25:20.798Z","value":67.25},{"time":"2026-07-30T14:30:38.000Z","value":67.46},{"time":"2026-07-30T14:35:38.000Z","value":67.58},{"time":"2026-07-30T14:40:17.375Z","value":67.76},{"time":"2026-07-30T14:45:38.000Z","value":67.73},{"time":"2026-07-30T14:50:26.269Z","value":67.2},{"time":"2026-07-30T14:55:03.590Z","value":67.5},{"time":"2026-07-30T15:00:38.000Z","value":67.92},{"time":"2026-07-30T15:05:38.000Z","value":67.63},{"time":"2026-07-30T15:10:38.000Z","value":67.45},{"time":"2026-07-30T15:15:38.000Z","value":67.37},{"time":"2026-07-30T15:20:38.000Z","value":67.35},{"time":"2026-07-30T15:25:38.000Z","value":67.43},{"time":"2026-07-30T15:30:38.000Z","value":67.56},{"time":"2026-07-30T15:35:38.000Z","value":68.26},{"time":"2026-07-30T15:40:38.000Z","value":67.73},{"time":"2026-07-30T15:45:38.000Z","value":68.18},{"time":"2026-07-30T15:50:38.000Z","value":67.93},{"time":"2026-07-30T15:55:38.000Z","value":68.4},{"time":"2026-07-30T16:00:38.000Z","value":67.85},{"time":"2026-07-30T16:05:38.000Z","value":68.41},{"time":"2026-07-30T16:10:38.000Z","value":68.11},{"time":"2026-07-30T16:15:38.196Z","value":68.38},{"time":"2026-07-30T16:20:38.000Z","value":67.93},{"time":"2026-07-30T16:25:38.000Z","value":68.45},{"time":"2026-07-30T16:30:02.280Z","value":68.15},{"time":"2026-07-30T16:35:38.000Z","value":68.29},{"time":"2026-07-30T16:40:25.285Z","value":68.12},{"time":"2026-07-30T16:45:38.000Z","value":67.93},{"time":"2026-07-30T16:50:29.404Z","value":68.73},{"time":"2026-07-30T16:55:38.000Z","value":68.1},{"time":"2026-07-30T17:00:38.000Z","value":68.38},{"time":"2026-07-30T17:05:38.000Z","value":68.56},{"time":"2026-07-30T17:10:38.000Z","value":68.75},{"time":"2026-07-30T17:15:38.000Z","value":68.59},{"time":"2026-07-30T17:20:38.000Z","value":68.15},{"time":"2026-07-30T17:25:38.842Z","value":68.83},{"time":"2026-07-30T17:30:38.000Z","value":68.31},{"time":"2026-07-30T17:35:38.000Z","value":68.96},{"time":"2026-07-30T17:40:15.059Z","value":68.52},{"time":"2026-07-30T17:45:16.617Z","value":68.86},{"time":"2026-07-30T17:50:18.955Z","value":68.77},{"time":"2026-07-30T17:55:38.000Z","value":68.46},{"time":"2026-07-30T18:00:38.000Z","value":68.72},{"time":"2026-07-30T18:05:38.000Z","value":69.11},{"time":"2026-07-30T18:10:38.000Z","value":69.24},{"time":"2026-07-30T18:15:38.000Z","value":68.45},{"time":"2026-07-30T18:20:03.808Z","value":68.88},{"time":"2026-07-30T18:25:38.000Z","value":69.24},{"time":"2026-07-30T18:30:38.000Z","value":69.17},{"time":"2026-07-30T18:35:27.715Z","value":68.84},{"time":"2026-07-30T18:40:30.703Z","value":69.15},{"time":"2026-07-30T18:45:31.697Z","value":69.1},{"time":"2026-07-30T18:50:32.769Z","value":68.84},{"time":"2026-07-30T18:55:34.705Z","value":68.71},{"time":"2026-07-30T19:00:38.000Z","value":68.72},{"time":"2026-07-30T19:05:38.000Z","value":68.65},{"time":"2026-07-30T19:10:27.383Z","value":68.98},{"time":"2026-07-30T19:15:19.082Z","value":68.85},{"time":"2026-07-30T19:20:20.749Z","value":69.13},{"time":"2026-07-30T19:25:38.000Z","value":69.18},{"time":"2026-07-30T19:30:16.247Z","value":68.77},{"time":"2026-07-30T19:35:38.000Z","value":69.49},{"time":"2026-07-30T19:40:38.000Z","value":69.44},{"time":"2026-07-30T19:45:38.000Z","value":69.32},{"time":"2026-07-30T19:50:38.000Z","value":68.87},{"time":"2026-07-30T19:55:38.000Z","value":68.91},{"time":"2026-07-30T20:00:16.757Z","value":69.48},{"time":"2026-07-30T20:05:38.000Z","value":69.58},{"time":"2026-07-30T20:10:38.000Z","value":69.44},{"time":"2026-07-30T20:15:38.000Z","value":68.85},{"time":"2026-07-30T20:20:38.000Z","value":69.17},{"time":"2026-07-30T20:25:38.000Z","value":69.24},{"time":"2026-07-30T20:30:38.000Z","value":69.23},{"time":"2026-07-30T20:35:38.000Z","value":69.49},{"time":"2026-07-30T20:40:38.000Z","value":68.98},{"time":"2026-07-30T20:45:38.000Z","value":68.88},{"time":"2026-07-30T20:50:38.000Z","value":68.86},{"time":"2026-07-30T20:55:38.000Z","value":68.88},{"time":"2026-07-30T21:00:38.000Z","value":69.28},{"time":"2026-07-30T21:05:38.000Z","value":69.27},{"time":"2026-07-30T21:10:35.979Z","value":69.09}]},{"ticker":"PEPR","name":"Soper Lane Pepper House","sector":"Provisions","influence":"Spices, grain & preserved goods","price":60.2,"open":59.19,"previousClose":59.19,"change":1.01,"changePercent":1.71,"volume":259422,"high":60.73,"low":56.72,"history":[{"time":"2026-07-30T03:08:36.237Z","value":59.19},{"time":"2026-07-30T03:10:23.000Z","value":58.6},{"time":"2026-07-30T03:15:23.000Z","value":58.63},{"time":"2026-07-30T03:20:20.888Z","value":58.53},{"time":"2026-07-30T03:25:23.000Z","value":58.72},{"time":"2026-07-30T03:30:23.000Z","value":58.99},{"time":"2026-07-30T03:35:23.000Z","value":58.85},{"time":"2026-07-30T03:40:23.000Z","value":58.51},{"time":"2026-07-30T03:45:23.000Z","value":58.72},{"time":"2026-07-30T03:50:23.000Z","value":58.9},{"time":"2026-07-30T03:55:23.000Z","value":58.19},{"time":"2026-07-30T04:00:23.000Z","value":58.69},{"time":"2026-07-30T04:05:23.000Z","value":58.09},{"time":"2026-07-30T04:10:23.000Z","value":58.26},{"time":"2026-07-30T04:15:23.000Z","value":58.43},{"time":"2026-07-30T04:20:23.000Z","value":58.48},{"time":"2026-07-30T04:25:23.000Z","value":58.16},{"time":"2026-07-30T04:30:23.000Z","value":58.47},{"time":"2026-07-30T04:35:23.000Z","value":58.42},{"time":"2026-07-30T04:40:23.000Z","value":58.16},{"time":"2026-07-30T04:45:23.000Z","value":58.13},{"time":"2026-07-30T04:50:23.000Z","value":58.08},{"time":"2026-07-30T04:55:23.000Z","value":57.83},{"time":"2026-07-30T05:00:23.000Z","value":58.24},{"time":"2026-07-30T05:05:23.000Z","value":57.76},{"time":"2026-07-30T05:10:23.000Z","value":58.1},{"time":"2026-07-30T05:15:23.000Z","value":58.21},{"time":"2026-07-30T05:20:23.000Z","value":57.94},{"time":"2026-07-30T05:25:23.000Z","value":58.2},{"time":"2026-07-30T05:30:23.000Z","value":57.97},{"time":"2026-07-30T05:35:23.000Z","value":57.99},{"time":"2026-07-30T05:40:23.000Z","value":57.69},{"time":"2026-07-30T05:45:23.000Z","value":57.63},{"time":"2026-07-30T05:50:23.000Z","value":57.58},{"time":"2026-07-30T05:55:23.000Z","value":57.72},{"time":"2026-07-30T06:00:23.000Z","value":57.4},{"time":"2026-07-30T06:05:23.000Z","value":57.62},{"time":"2026-07-30T06:10:23.000Z","value":57.42},{"time":"2026-07-30T06:15:23.000Z","value":57.61},{"time":"2026-07-30T06:20:23.000Z","value":57.41},{"time":"2026-07-30T06:25:23.000Z","value":57.43},{"time":"2026-07-30T06:30:23.000Z","value":57.78},{"time":"2026-07-30T06:35:23.000Z","value":57.34},{"time":"2026-07-30T06:40:23.000Z","value":57.93},{"time":"2026-07-30T06:45:23.000Z","value":57.67},{"time":"2026-07-30T06:50:23.000Z","value":57.15},{"time":"2026-07-30T06:55:23.000Z","value":57.38},{"time":"2026-07-30T07:00:23.000Z","value":57.74},{"time":"2026-07-30T07:05:23.000Z","value":57.12},{"time":"2026-07-30T07:10:23.000Z","value":57.7},{"time":"2026-07-30T07:15:23.000Z","value":57.42},{"time":"2026-07-30T07:20:23.000Z","value":57.14},{"time":"2026-07-30T07:25:23.000Z","value":57.62},{"time":"2026-07-30T07:30:23.000Z","value":57.19},{"time":"2026-07-30T07:35:23.000Z","value":57.41},{"time":"2026-07-30T07:40:23.000Z","value":57.73},{"time":"2026-07-30T07:45:23.000Z","value":57.52},{"time":"2026-07-30T07:50:23.000Z","value":57.43},{"time":"2026-07-30T07:55:23.000Z","value":57.03},{"time":"2026-07-30T08:00:23.000Z","value":57.14},{"time":"2026-07-30T08:05:23.000Z","value":57.62},{"time":"2026-07-30T08:10:23.000Z","value":57.49},{"time":"2026-07-30T08:15:23.000Z","value":57.6},{"time":"2026-07-30T08:20:23.000Z","value":57.26},{"time":"2026-07-30T08:25:23.000Z","value":57.3},{"time":"2026-07-30T08:30:23.000Z","value":57.42},{"time":"2026-07-30T08:35:23.000Z","value":57.35},{"time":"2026-07-30T08:40:23.000Z","value":56.94},{"time":"2026-07-30T08:45:23.000Z","value":57.12},{"time":"2026-07-30T08:50:23.000Z","value":57.53},{"time":"2026-07-30T08:55:23.000Z","value":57.55},{"time":"2026-07-30T09:00:23.000Z","value":57.19},{"time":"2026-07-30T09:05:23.000Z","value":56.98},{"time":"2026-07-30T09:10:23.000Z","value":56.93},{"time":"2026-07-30T09:15:23.000Z","value":57.54},{"time":"2026-07-30T09:20:23.000Z","value":57.63},{"time":"2026-07-30T09:25:23.000Z","value":57.6},{"time":"2026-07-30T09:30:23.000Z","value":57.09},{"time":"2026-07-30T09:35:23.000Z","value":57.28},{"time":"2026-07-30T09:40:23.000Z","value":57},{"time":"2026-07-30T09:45:23.000Z","value":57.61},{"time":"2026-07-30T09:50:23.000Z","value":57.59},{"time":"2026-07-30T09:55:23.000Z","value":57.53},{"time":"2026-07-30T10:00:23.000Z","value":57.33},{"time":"2026-07-30T10:05:23.000Z","value":57.08},{"time":"2026-07-30T10:10:23.000Z","value":57.12},{"time":"2026-07-30T10:15:23.000Z","value":57.04},{"time":"2026-07-30T10:20:23.000Z","value":57.75},{"time":"2026-07-30T10:25:23.000Z","value":57.07},{"time":"2026-07-30T10:30:23.000Z","value":57.71},{"time":"2026-07-30T10:35:23.000Z","value":57.4},{"time":"2026-07-30T10:40:23.000Z","value":57.27},{"time":"2026-07-30T10:45:23.000Z","value":57.15},{"time":"2026-07-30T10:50:23.000Z","value":57.85},{"time":"2026-07-30T10:55:23.000Z","value":57.74},{"time":"2026-07-30T11:00:23.000Z","value":57.57},{"time":"2026-07-30T11:05:23.000Z","value":57.46},{"time":"2026-07-30T11:10:23.000Z","value":57.4},{"time":"2026-07-30T11:15:23.000Z","value":57.54},{"time":"2026-07-30T11:20:23.000Z","value":57.91},{"time":"2026-07-30T11:25:23.000Z","value":57.57},{"time":"2026-07-30T11:30:23.000Z","value":57.75},{"time":"2026-07-30T11:35:23.000Z","value":57.53},{"time":"2026-07-30T11:40:23.000Z","value":57.93},{"time":"2026-07-30T11:45:23.000Z","value":58.01},{"time":"2026-07-30T11:50:23.000Z","value":57.57},{"time":"2026-07-30T11:55:23.000Z","value":57.67},{"time":"2026-07-30T12:00:23.000Z","value":56.72},{"time":"2026-07-30T12:05:23.000Z","value":57.22},{"time":"2026-07-30T12:10:23.000Z","value":57.03},{"time":"2026-07-30T12:15:23.000Z","value":57},{"time":"2026-07-30T12:20:23.000Z","value":56.81},{"time":"2026-07-30T12:25:23.000Z","value":57.43},{"time":"2026-07-30T12:30:23.000Z","value":57.21},{"time":"2026-07-30T12:35:23.000Z","value":57.47},{"time":"2026-07-30T12:40:23.000Z","value":57.08},{"time":"2026-07-30T12:45:23.000Z","value":57.38},{"time":"2026-07-30T12:50:23.000Z","value":57.04},{"time":"2026-07-30T12:55:23.000Z","value":57.2},{"time":"2026-07-30T13:00:23.000Z","value":57.32},{"time":"2026-07-30T13:05:23.000Z","value":57.68},{"time":"2026-07-30T13:10:23.000Z","value":57.62},{"time":"2026-07-30T13:15:23.000Z","value":57.33},{"time":"2026-07-30T13:20:23.000Z","value":57.42},{"time":"2026-07-30T13:25:23.000Z","value":57.49},{"time":"2026-07-30T13:30:23.000Z","value":57.32},{"time":"2026-07-30T13:35:23.000Z","value":57.29},{"time":"2026-07-30T13:40:23.000Z","value":57.52},{"time":"2026-07-30T13:45:23.000Z","value":57.88},{"time":"2026-07-30T13:50:23.000Z","value":57.33},{"time":"2026-07-30T13:55:23.000Z","value":57.88},{"time":"2026-07-30T14:00:23.000Z","value":57.54},{"time":"2026-07-30T14:05:23.000Z","value":57.69},{"time":"2026-07-30T14:10:23.000Z","value":57.53},{"time":"2026-07-30T14:15:00.726Z","value":57.66},{"time":"2026-07-30T14:20:18.228Z","value":57.67},{"time":"2026-07-30T14:25:20.798Z","value":58.27},{"time":"2026-07-30T14:30:38.000Z","value":57.75},{"time":"2026-07-30T14:35:38.000Z","value":58.07},{"time":"2026-07-30T14:40:17.375Z","value":58.34},{"time":"2026-07-30T14:45:38.000Z","value":57.69},{"time":"2026-07-30T14:50:26.269Z","value":57.72},{"time":"2026-07-30T14:55:03.590Z","value":58.15},{"time":"2026-07-30T15:00:38.000Z","value":58.51},{"time":"2026-07-30T15:05:38.000Z","value":58.48},{"time":"2026-07-30T15:10:38.000Z","value":58.53},{"time":"2026-07-30T15:15:38.000Z","value":58.04},{"time":"2026-07-30T15:20:38.000Z","value":58.36},{"time":"2026-07-30T15:25:38.000Z","value":57.97},{"time":"2026-07-30T15:30:38.000Z","value":58.02},{"time":"2026-07-30T15:35:38.000Z","value":58.75},{"time":"2026-07-30T15:40:38.000Z","value":58.4},{"time":"2026-07-30T15:45:38.000Z","value":58.61},{"time":"2026-07-30T15:50:38.000Z","value":58.74},{"time":"2026-07-30T15:55:38.000Z","value":58.44},{"time":"2026-07-30T16:00:38.000Z","value":58.2},{"time":"2026-07-30T16:05:38.000Z","value":58.77},{"time":"2026-07-30T16:10:38.000Z","value":58.84},{"time":"2026-07-30T16:15:38.196Z","value":58.57},{"time":"2026-07-30T16:20:38.000Z","value":59.05},{"time":"2026-07-30T16:25:38.000Z","value":58.54},{"time":"2026-07-30T16:30:02.280Z","value":58.39},{"time":"2026-07-30T16:35:38.000Z","value":58.57},{"time":"2026-07-30T16:40:25.285Z","value":58.64},{"time":"2026-07-30T16:45:38.000Z","value":59.04},{"time":"2026-07-30T16:50:29.404Z","value":58.67},{"time":"2026-07-30T16:55:38.000Z","value":59.09},{"time":"2026-07-30T17:00:38.000Z","value":59.3},{"time":"2026-07-30T17:05:38.000Z","value":58.95},{"time":"2026-07-30T17:10:38.000Z","value":58.68},{"time":"2026-07-30T17:15:38.000Z","value":58.99},{"time":"2026-07-30T17:20:38.000Z","value":59.07},{"time":"2026-07-30T17:25:38.842Z","value":58.96},{"time":"2026-07-30T17:30:38.000Z","value":58.81},{"time":"2026-07-30T17:35:38.000Z","value":59.69},{"time":"2026-07-30T17:40:15.059Z","value":60.02},{"time":"2026-07-30T17:45:16.617Z","value":60.21},{"time":"2026-07-30T17:50:18.955Z","value":59.99},{"time":"2026-07-30T17:55:38.000Z","value":59.97},{"time":"2026-07-30T18:00:38.000Z","value":59.93},{"time":"2026-07-30T18:05:38.000Z","value":60.33},{"time":"2026-07-30T18:10:38.000Z","value":59.81},{"time":"2026-07-30T18:15:38.000Z","value":60.33},{"time":"2026-07-30T18:20:03.808Z","value":59.79},{"time":"2026-07-30T18:25:38.000Z","value":60.4},{"time":"2026-07-30T18:30:38.000Z","value":60.3},{"time":"2026-07-30T18:35:27.715Z","value":59.91},{"time":"2026-07-30T18:40:30.703Z","value":60.08},{"time":"2026-07-30T18:45:31.697Z","value":60.49},{"time":"2026-07-30T18:50:32.769Z","value":60.5},{"time":"2026-07-30T18:55:34.705Z","value":59.87},{"time":"2026-07-30T19:00:38.000Z","value":60.19},{"time":"2026-07-30T19:05:38.000Z","value":60.21},{"time":"2026-07-30T19:10:27.383Z","value":60.33},{"time":"2026-07-30T19:15:19.082Z","value":60.04},{"time":"2026-07-30T19:20:20.749Z","value":60.09},{"time":"2026-07-30T19:25:38.000Z","value":59.98},{"time":"2026-07-30T19:30:16.247Z","value":60.22},{"time":"2026-07-30T19:35:38.000Z","value":60.04},{"time":"2026-07-30T19:40:38.000Z","value":59.99},{"time":"2026-07-30T19:45:38.000Z","value":60.13},{"time":"2026-07-30T19:50:38.000Z","value":60.54},{"time":"2026-07-30T19:55:38.000Z","value":60.55},{"time":"2026-07-30T20:00:16.757Z","value":60.69},{"time":"2026-07-30T20:05:38.000Z","value":60.19},{"time":"2026-07-30T20:10:38.000Z","value":60.67},{"time":"2026-07-30T20:15:38.000Z","value":60.26},{"time":"2026-07-30T20:20:38.000Z","value":60.52},{"time":"2026-07-30T20:25:38.000Z","value":60.73},{"time":"2026-07-30T20:30:38.000Z","value":60.46},{"time":"2026-07-30T20:35:38.000Z","value":60.26},{"time":"2026-07-30T20:40:38.000Z","value":60.48},{"time":"2026-07-30T20:45:38.000Z","value":60.13},{"time":"2026-07-30T20:50:38.000Z","value":60.06},{"time":"2026-07-30T20:55:38.000Z","value":60.48},{"time":"2026-07-30T21:00:38.000Z","value":60.37},{"time":"2026-07-30T21:05:38.000Z","value":60.59},{"time":"2026-07-30T21:10:35.979Z","value":60.2}]},{"ticker":"POUL","name":"Poultry Market Victuallers","sector":"Food","influence":"Eggs, chicken, rabbit, feathers & nests","price":37.93,"open":37.31,"previousClose":37.31,"change":0.62,"changePercent":1.66,"volume":89916,"high":38.97,"low":37.27,"history":[{"time":"2026-07-30T03:08:36.237Z","value":37.31},{"time":"2026-07-30T03:10:23.000Z","value":37.57},{"time":"2026-07-30T03:15:23.000Z","value":37.43},{"time":"2026-07-30T03:20:20.888Z","value":37.35},{"time":"2026-07-30T03:25:23.000Z","value":37.62},{"time":"2026-07-30T03:30:23.000Z","value":37.58},{"time":"2026-07-30T03:35:23.000Z","value":37.59},{"time":"2026-07-30T03:40:23.000Z","value":37.27},{"time":"2026-07-30T03:45:23.000Z","value":37.44},{"time":"2026-07-30T03:50:23.000Z","value":37.48},{"time":"2026-07-30T03:55:23.000Z","value":37.53},{"time":"2026-07-30T04:00:23.000Z","value":37.34},{"time":"2026-07-30T04:05:23.000Z","value":37.58},{"time":"2026-07-30T04:10:23.000Z","value":37.46},{"time":"2026-07-30T04:15:23.000Z","value":37.32},{"time":"2026-07-30T04:20:23.000Z","value":37.4},{"time":"2026-07-30T04:25:23.000Z","value":37.52},{"time":"2026-07-30T04:30:23.000Z","value":37.56},{"time":"2026-07-30T04:35:23.000Z","value":37.61},{"time":"2026-07-30T04:40:23.000Z","value":37.31},{"time":"2026-07-30T04:45:23.000Z","value":37.51},{"time":"2026-07-30T04:50:23.000Z","value":37.48},{"time":"2026-07-30T04:55:23.000Z","value":37.61},{"time":"2026-07-30T05:00:23.000Z","value":37.36},{"time":"2026-07-30T05:05:23.000Z","value":37.36},{"time":"2026-07-30T05:10:23.000Z","value":37.45},{"time":"2026-07-30T05:15:23.000Z","value":37.56},{"time":"2026-07-30T05:20:23.000Z","value":37.47},{"time":"2026-07-30T05:25:23.000Z","value":37.63},{"time":"2026-07-30T05:30:23.000Z","value":37.47},{"time":"2026-07-30T05:35:23.000Z","value":37.49},{"time":"2026-07-30T05:40:23.000Z","value":37.33},{"time":"2026-07-30T05:45:23.000Z","value":37.63},{"time":"2026-07-30T05:50:23.000Z","value":37.48},{"time":"2026-07-30T05:55:23.000Z","value":37.64},{"time":"2026-07-30T06:00:23.000Z","value":37.37},{"time":"2026-07-30T06:05:23.000Z","value":37.57},{"time":"2026-07-30T06:10:23.000Z","value":37.6},{"time":"2026-07-30T06:15:23.000Z","value":37.62},{"time":"2026-07-30T06:20:23.000Z","value":37.51},{"time":"2026-07-30T06:25:23.000Z","value":37.59},{"time":"2026-07-30T06:30:23.000Z","value":37.78},{"time":"2026-07-30T06:35:23.000Z","value":37.58},{"time":"2026-07-30T06:40:23.000Z","value":37.61},{"time":"2026-07-30T06:45:23.000Z","value":37.6},{"time":"2026-07-30T06:50:23.000Z","value":37.7},{"time":"2026-07-30T06:55:23.000Z","value":37.66},{"time":"2026-07-30T07:00:23.000Z","value":37.66},{"time":"2026-07-30T07:05:23.000Z","value":37.66},{"time":"2026-07-30T07:10:23.000Z","value":37.53},{"time":"2026-07-30T07:15:23.000Z","value":37.55},{"time":"2026-07-30T07:20:23.000Z","value":37.81},{"time":"2026-07-30T07:25:23.000Z","value":37.68},{"time":"2026-07-30T07:30:23.000Z","value":37.79},{"time":"2026-07-30T07:35:23.000Z","value":37.71},{"time":"2026-07-30T07:40:23.000Z","value":37.81},{"time":"2026-07-30T07:45:23.000Z","value":37.67},{"time":"2026-07-30T07:50:23.000Z","value":37.73},{"time":"2026-07-30T07:55:23.000Z","value":37.91},{"time":"2026-07-30T08:00:23.000Z","value":37.91},{"time":"2026-07-30T08:05:23.000Z","value":37.67},{"time":"2026-07-30T08:10:23.000Z","value":37.74},{"time":"2026-07-30T08:15:23.000Z","value":37.84},{"time":"2026-07-30T08:20:23.000Z","value":38.02},{"time":"2026-07-30T08:25:23.000Z","value":37.97},{"time":"2026-07-30T08:30:23.000Z","value":37.77},{"time":"2026-07-30T08:35:23.000Z","value":37.87},{"time":"2026-07-30T08:40:23.000Z","value":37.76},{"time":"2026-07-30T08:45:23.000Z","value":38.09},{"time":"2026-07-30T08:50:23.000Z","value":37.86},{"time":"2026-07-30T08:55:23.000Z","value":38},{"time":"2026-07-30T09:00:23.000Z","value":38.16},{"time":"2026-07-30T09:05:23.000Z","value":38.1},{"time":"2026-07-30T09:10:23.000Z","value":38.07},{"time":"2026-07-30T09:15:23.000Z","value":38.21},{"time":"2026-07-30T09:20:23.000Z","value":37.99},{"time":"2026-07-30T09:25:23.000Z","value":37.99},{"time":"2026-07-30T09:30:23.000Z","value":38.1},{"time":"2026-07-30T09:35:23.000Z","value":37.99},{"time":"2026-07-30T09:40:23.000Z","value":37.99},{"time":"2026-07-30T09:45:23.000Z","value":38.25},{"time":"2026-07-30T09:50:23.000Z","value":38.26},{"time":"2026-07-30T09:55:23.000Z","value":38},{"time":"2026-07-30T10:00:23.000Z","value":38.31},{"time":"2026-07-30T10:05:23.000Z","value":38.39},{"time":"2026-07-30T10:10:23.000Z","value":38.1},{"time":"2026-07-30T10:15:23.000Z","value":38.22},{"time":"2026-07-30T10:20:23.000Z","value":38.08},{"time":"2026-07-30T10:25:23.000Z","value":38.17},{"time":"2026-07-30T10:30:23.000Z","value":38.28},{"time":"2026-07-30T10:35:23.000Z","value":38.37},{"time":"2026-07-30T10:40:23.000Z","value":38.46},{"time":"2026-07-30T10:45:23.000Z","value":38.51},{"time":"2026-07-30T10:50:23.000Z","value":38.36},{"time":"2026-07-30T10:55:23.000Z","value":38.34},{"time":"2026-07-30T11:00:23.000Z","value":38.54},{"time":"2026-07-30T11:05:23.000Z","value":38.49},{"time":"2026-07-30T11:10:23.000Z","value":38.43},{"time":"2026-07-30T11:15:23.000Z","value":38.51},{"time":"2026-07-30T11:20:23.000Z","value":38.36},{"time":"2026-07-30T11:25:23.000Z","value":38.45},{"time":"2026-07-30T11:30:23.000Z","value":38.5},{"time":"2026-07-30T11:35:23.000Z","value":38.53},{"time":"2026-07-30T11:40:23.000Z","value":38.43},{"time":"2026-07-30T11:45:23.000Z","value":38.62},{"time":"2026-07-30T11:50:23.000Z","value":38.35},{"time":"2026-07-30T11:55:23.000Z","value":38.53},{"time":"2026-07-30T12:00:23.000Z","value":38.55},{"time":"2026-07-30T12:05:23.000Z","value":38.44},{"time":"2026-07-30T12:10:23.000Z","value":38.51},{"time":"2026-07-30T12:15:23.000Z","value":38.67},{"time":"2026-07-30T12:20:23.000Z","value":38.53},{"time":"2026-07-30T12:25:23.000Z","value":38.61},{"time":"2026-07-30T12:30:23.000Z","value":38.66},{"time":"2026-07-30T12:35:23.000Z","value":38.46},{"time":"2026-07-30T12:40:23.000Z","value":38.75},{"time":"2026-07-30T12:45:23.000Z","value":38.75},{"time":"2026-07-30T12:50:23.000Z","value":38.81},{"time":"2026-07-30T12:55:23.000Z","value":38.84},{"time":"2026-07-30T13:00:23.000Z","value":38.65},{"time":"2026-07-30T13:05:23.000Z","value":38.8},{"time":"2026-07-30T13:10:23.000Z","value":38.71},{"time":"2026-07-30T13:15:23.000Z","value":38.6},{"time":"2026-07-30T13:20:23.000Z","value":38.89},{"time":"2026-07-30T13:25:23.000Z","value":38.62},{"time":"2026-07-30T13:30:23.000Z","value":38.76},{"time":"2026-07-30T13:35:23.000Z","value":38.87},{"time":"2026-07-30T13:40:23.000Z","value":38.73},{"time":"2026-07-30T13:45:23.000Z","value":38.64},{"time":"2026-07-30T13:50:23.000Z","value":38.78},{"time":"2026-07-30T13:55:23.000Z","value":38.74},{"time":"2026-07-30T14:00:23.000Z","value":38.62},{"time":"2026-07-30T14:05:23.000Z","value":38.6},{"time":"2026-07-30T14:10:23.000Z","value":38.84},{"time":"2026-07-30T14:15:00.726Z","value":38.9},{"time":"2026-07-30T14:20:18.228Z","value":38.61},{"time":"2026-07-30T14:25:20.798Z","value":38.79},{"time":"2026-07-30T14:30:38.000Z","value":38.8},{"time":"2026-07-30T14:35:38.000Z","value":38.9},{"time":"2026-07-30T14:40:17.375Z","value":38.62},{"time":"2026-07-30T14:45:38.000Z","value":38.63},{"time":"2026-07-30T14:50:26.269Z","value":38.65},{"time":"2026-07-30T14:55:03.590Z","value":38.86},{"time":"2026-07-30T15:00:38.000Z","value":38.97},{"time":"2026-07-30T15:05:38.000Z","value":38.8},{"time":"2026-07-30T15:10:38.000Z","value":38.63},{"time":"2026-07-30T15:15:38.000Z","value":38.69},{"time":"2026-07-30T15:20:38.000Z","value":38.64},{"time":"2026-07-30T15:25:38.000Z","value":38.75},{"time":"2026-07-30T15:30:38.000Z","value":38.83},{"time":"2026-07-30T15:35:38.000Z","value":38.7},{"time":"2026-07-30T15:40:38.000Z","value":38.95},{"time":"2026-07-30T15:45:38.000Z","value":38.74},{"time":"2026-07-30T15:50:38.000Z","value":38.71},{"time":"2026-07-30T15:55:38.000Z","value":38.73},{"time":"2026-07-30T16:00:38.000Z","value":38.94},{"time":"2026-07-30T16:05:38.000Z","value":38.97},{"time":"2026-07-30T16:10:38.000Z","value":38.63},{"time":"2026-07-30T16:15:38.196Z","value":38.96},{"time":"2026-07-30T16:20:38.000Z","value":38.84},{"time":"2026-07-30T16:25:38.000Z","value":38.73},{"time":"2026-07-30T16:30:02.280Z","value":38.7},{"time":"2026-07-30T16:35:38.000Z","value":38.89},{"time":"2026-07-30T16:40:25.285Z","value":38.68},{"time":"2026-07-30T16:45:38.000Z","value":38.65},{"time":"2026-07-30T16:50:29.404Z","value":38.78},{"time":"2026-07-30T16:55:38.000Z","value":38.66},{"time":"2026-07-30T17:00:38.000Z","value":38.89},{"time":"2026-07-30T17:05:38.000Z","value":38.9},{"time":"2026-07-30T17:10:38.000Z","value":38.64},{"time":"2026-07-30T17:15:38.000Z","value":38.56},{"time":"2026-07-30T17:20:38.000Z","value":38.88},{"time":"2026-07-30T17:25:38.842Z","value":38.69},{"time":"2026-07-30T17:30:38.000Z","value":38.55},{"time":"2026-07-30T17:35:38.000Z","value":38.64},{"time":"2026-07-30T17:40:15.059Z","value":38.71},{"time":"2026-07-30T17:45:16.617Z","value":38.62},{"time":"2026-07-30T17:50:18.955Z","value":38.51},{"time":"2026-07-30T17:55:38.000Z","value":38.52},{"time":"2026-07-30T18:00:38.000Z","value":38.64},{"time":"2026-07-30T18:05:38.000Z","value":38.75},{"time":"2026-07-30T18:10:38.000Z","value":38.46},{"time":"2026-07-30T18:15:38.000Z","value":38.43},{"time":"2026-07-30T18:20:03.808Z","value":38.58},{"time":"2026-07-30T18:25:38.000Z","value":38.65},{"time":"2026-07-30T18:30:38.000Z","value":38.64},{"time":"2026-07-30T18:35:27.715Z","value":38.68},{"time":"2026-07-30T18:40:30.703Z","value":38.51},{"time":"2026-07-30T18:45:31.697Z","value":38.32},{"time":"2026-07-30T18:50:32.769Z","value":38.41},{"time":"2026-07-30T18:55:34.705Z","value":38.33},{"time":"2026-07-30T19:00:38.000Z","value":38.32},{"time":"2026-07-30T19:05:38.000Z","value":38.45},{"time":"2026-07-30T19:10:27.383Z","value":38.33},{"time":"2026-07-30T19:15:19.082Z","value":38.4},{"time":"2026-07-30T19:20:20.749Z","value":38.39},{"time":"2026-07-30T19:25:38.000Z","value":38.2},{"time":"2026-07-30T19:30:16.247Z","value":38.52},{"time":"2026-07-30T19:35:38.000Z","value":38.31},{"time":"2026-07-30T19:40:38.000Z","value":38.16},{"time":"2026-07-30T19:45:38.000Z","value":38.19},{"time":"2026-07-30T19:50:38.000Z","value":38.44},{"time":"2026-07-30T19:55:38.000Z","value":38.23},{"time":"2026-07-30T20:00:16.757Z","value":38.35},{"time":"2026-07-30T20:05:38.000Z","value":38.1},{"time":"2026-07-30T20:10:38.000Z","value":38.24},{"time":"2026-07-30T20:15:38.000Z","value":38.28},{"time":"2026-07-30T20:20:38.000Z","value":38.1},{"time":"2026-07-30T20:25:38.000Z","value":38.28},{"time":"2026-07-30T20:30:38.000Z","value":38.29},{"time":"2026-07-30T20:35:38.000Z","value":38.07},{"time":"2026-07-30T20:40:38.000Z","value":38.03},{"time":"2026-07-30T20:45:38.000Z","value":37.92},{"time":"2026-07-30T20:50:38.000Z","value":37.91},{"time":"2026-07-30T20:55:38.000Z","value":37.93},{"time":"2026-07-30T21:00:38.000Z","value":38.07},{"time":"2026-07-30T21:05:38.000Z","value":38.03},{"time":"2026-07-30T21:10:35.979Z","value":37.93}]},{"ticker":"SALT","name":"Queenhithe Salt House","sector":"Marine Wares","influence":"Prismarine, coral, sponge, kelp, sea pickles & shells","price":73.57,"open":76.95,"previousClose":76.95,"change":-3.38,"changePercent":-4.39,"volume":309030,"high":79.47,"low":72.47,"history":[{"time":"2026-07-30T03:08:36.237Z","value":76.95},{"time":"2026-07-30T03:10:23.000Z","value":76.55},{"time":"2026-07-30T03:15:23.000Z","value":77.16},{"time":"2026-07-30T03:20:20.888Z","value":76.61},{"time":"2026-07-30T03:25:23.000Z","value":77.79},{"time":"2026-07-30T03:30:23.000Z","value":76.78},{"time":"2026-07-30T03:35:23.000Z","value":77.75},{"time":"2026-07-30T03:40:23.000Z","value":77.51},{"time":"2026-07-30T03:45:23.000Z","value":77.79},{"time":"2026-07-30T03:50:23.000Z","value":77.29},{"time":"2026-07-30T03:55:23.000Z","value":77.84},{"time":"2026-07-30T04:00:23.000Z","value":78.15},{"time":"2026-07-30T04:05:23.000Z","value":77.94},{"time":"2026-07-30T04:10:23.000Z","value":77.13},{"time":"2026-07-30T04:15:23.000Z","value":78.14},{"time":"2026-07-30T04:20:23.000Z","value":78.02},{"time":"2026-07-30T04:25:23.000Z","value":77.79},{"time":"2026-07-30T04:30:23.000Z","value":78.06},{"time":"2026-07-30T04:35:23.000Z","value":78.3},{"time":"2026-07-30T04:40:23.000Z","value":78.2},{"time":"2026-07-30T04:45:23.000Z","value":77.81},{"time":"2026-07-30T04:50:23.000Z","value":77.87},{"time":"2026-07-30T04:55:23.000Z","value":77.94},{"time":"2026-07-30T05:00:23.000Z","value":78.26},{"time":"2026-07-30T05:05:23.000Z","value":78.46},{"time":"2026-07-30T05:10:23.000Z","value":78.06},{"time":"2026-07-30T05:15:23.000Z","value":77.99},{"time":"2026-07-30T05:20:23.000Z","value":78.29},{"time":"2026-07-30T05:25:23.000Z","value":78.84},{"time":"2026-07-30T05:30:23.000Z","value":78.02},{"time":"2026-07-30T05:35:23.000Z","value":78.85},{"time":"2026-07-30T05:40:23.000Z","value":78.82},{"time":"2026-07-30T05:45:23.000Z","value":78.33},{"time":"2026-07-30T05:50:23.000Z","value":79.07},{"time":"2026-07-30T05:55:23.000Z","value":78.32},{"time":"2026-07-30T06:00:23.000Z","value":78.37},{"time":"2026-07-30T06:05:23.000Z","value":79},{"time":"2026-07-30T06:10:23.000Z","value":78.43},{"time":"2026-07-30T06:15:23.000Z","value":78.34},{"time":"2026-07-30T06:20:23.000Z","value":78.77},{"time":"2026-07-30T06:25:23.000Z","value":79.15},{"time":"2026-07-30T06:30:23.000Z","value":78.12},{"time":"2026-07-30T06:35:23.000Z","value":78.32},{"time":"2026-07-30T06:40:23.000Z","value":78.32},{"time":"2026-07-30T06:45:23.000Z","value":78.97},{"time":"2026-07-30T06:50:23.000Z","value":79.41},{"time":"2026-07-30T06:55:23.000Z","value":78.86},{"time":"2026-07-30T07:00:23.000Z","value":78.68},{"time":"2026-07-30T07:05:23.000Z","value":79.4},{"time":"2026-07-30T07:10:23.000Z","value":78.68},{"time":"2026-07-30T07:15:23.000Z","value":79.47},{"time":"2026-07-30T07:20:23.000Z","value":78.77},{"time":"2026-07-30T07:25:23.000Z","value":78.54},{"time":"2026-07-30T07:30:23.000Z","value":78.61},{"time":"2026-07-30T07:35:23.000Z","value":79.19},{"time":"2026-07-30T07:40:23.000Z","value":79.2},{"time":"2026-07-30T07:45:23.000Z","value":79.31},{"time":"2026-07-30T07:50:23.000Z","value":78.9},{"time":"2026-07-30T07:55:23.000Z","value":78.98},{"time":"2026-07-30T08:00:23.000Z","value":79.29},{"time":"2026-07-30T08:05:23.000Z","value":79.45},{"time":"2026-07-30T08:10:23.000Z","value":79.3},{"time":"2026-07-30T08:15:23.000Z","value":79.46},{"time":"2026-07-30T08:20:23.000Z","value":78.95},{"time":"2026-07-30T08:25:23.000Z","value":78.9},{"time":"2026-07-30T08:30:23.000Z","value":79.2},{"time":"2026-07-30T08:35:23.000Z","value":78.36},{"time":"2026-07-30T08:40:23.000Z","value":78.35},{"time":"2026-07-30T08:45:23.000Z","value":78.54},{"time":"2026-07-30T08:50:23.000Z","value":78.94},{"time":"2026-07-30T08:55:23.000Z","value":78.84},{"time":"2026-07-30T09:00:23.000Z","value":79.15},{"time":"2026-07-30T09:05:23.000Z","value":78.32},{"time":"2026-07-30T09:10:23.000Z","value":78.8},{"time":"2026-07-30T09:15:23.000Z","value":78.8},{"time":"2026-07-30T09:20:23.000Z","value":79.23},{"time":"2026-07-30T09:25:23.000Z","value":78.73},{"time":"2026-07-30T09:30:23.000Z","value":78.17},{"time":"2026-07-30T09:35:23.000Z","value":79.08},{"time":"2026-07-30T09:40:23.000Z","value":78.89},{"time":"2026-07-30T09:45:23.000Z","value":78.95},{"time":"2026-07-30T09:50:23.000Z","value":78.8},{"time":"2026-07-30T09:55:23.000Z","value":78.46},{"time":"2026-07-30T10:00:23.000Z","value":78.95},{"time":"2026-07-30T10:05:23.000Z","value":77.99},{"time":"2026-07-30T10:10:23.000Z","value":78.74},{"time":"2026-07-30T10:15:23.000Z","value":78.26},{"time":"2026-07-30T10:20:23.000Z","value":78.55},{"time":"2026-07-30T10:25:23.000Z","value":79.04},{"time":"2026-07-30T10:30:23.000Z","value":78.77},{"time":"2026-07-30T10:35:23.000Z","value":78.23},{"time":"2026-07-30T10:40:23.000Z","value":78},{"time":"2026-07-30T10:45:23.000Z","value":78.18},{"time":"2026-07-30T10:50:23.000Z","value":77.79},{"time":"2026-07-30T10:55:23.000Z","value":77.71},{"time":"2026-07-30T11:00:23.000Z","value":78.45},{"time":"2026-07-30T11:05:23.000Z","value":78.4},{"time":"2026-07-30T11:10:23.000Z","value":77.51},{"time":"2026-07-30T11:15:23.000Z","value":78.33},{"time":"2026-07-30T11:20:23.000Z","value":78.31},{"time":"2026-07-30T11:25:23.000Z","value":78.3},{"time":"2026-07-30T11:30:23.000Z","value":77.8},{"time":"2026-07-30T11:35:23.000Z","value":77.75},{"time":"2026-07-30T11:40:23.000Z","value":77.98},{"time":"2026-07-30T11:45:23.000Z","value":78.21},{"time":"2026-07-30T11:50:23.000Z","value":77.68},{"time":"2026-07-30T11:55:23.000Z","value":77.69},{"time":"2026-07-30T12:00:23.000Z","value":77.5},{"time":"2026-07-30T12:05:23.000Z","value":77.2},{"time":"2026-07-30T12:10:23.000Z","value":77.26},{"time":"2026-07-30T12:15:23.000Z","value":77.05},{"time":"2026-07-30T12:20:23.000Z","value":77.74},{"time":"2026-07-30T12:25:23.000Z","value":77.14},{"time":"2026-07-30T12:30:23.000Z","value":77.9},{"time":"2026-07-30T12:35:23.000Z","value":77.66},{"time":"2026-07-30T12:40:23.000Z","value":76.91},{"time":"2026-07-30T12:45:23.000Z","value":77.01},{"time":"2026-07-30T12:50:23.000Z","value":76.58},{"time":"2026-07-30T12:55:23.000Z","value":77.15},{"time":"2026-07-30T13:00:23.000Z","value":77.54},{"time":"2026-07-30T13:05:23.000Z","value":76.85},{"time":"2026-07-30T13:10:23.000Z","value":76.93},{"time":"2026-07-30T13:15:23.000Z","value":76.21},{"time":"2026-07-30T13:20:23.000Z","value":77.33},{"time":"2026-07-30T13:25:23.000Z","value":76.09},{"time":"2026-07-30T13:30:23.000Z","value":76.19},{"time":"2026-07-30T13:35:23.000Z","value":77.14},{"time":"2026-07-30T13:40:23.000Z","value":76.96},{"time":"2026-07-30T13:45:23.000Z","value":76.55},{"time":"2026-07-30T13:50:23.000Z","value":75.83},{"time":"2026-07-30T13:55:23.000Z","value":76.37},{"time":"2026-07-30T14:00:23.000Z","value":75.66},{"time":"2026-07-30T14:05:23.000Z","value":75.69},{"time":"2026-07-30T14:10:23.000Z","value":76.33},{"time":"2026-07-30T14:15:00.726Z","value":76.07},{"time":"2026-07-30T14:20:18.228Z","value":75.49},{"time":"2026-07-30T14:25:20.798Z","value":75.89},{"time":"2026-07-30T14:30:38.000Z","value":76.44},{"time":"2026-07-30T14:35:38.000Z","value":75.99},{"time":"2026-07-30T14:40:17.375Z","value":75.67},{"time":"2026-07-30T14:45:38.000Z","value":75.7},{"time":"2026-07-30T14:50:26.269Z","value":75.38},{"time":"2026-07-30T14:55:03.590Z","value":75.84},{"time":"2026-07-30T15:00:38.000Z","value":75.92},{"time":"2026-07-30T15:05:38.000Z","value":75.82},{"time":"2026-07-30T15:10:38.000Z","value":75.88},{"time":"2026-07-30T15:15:38.000Z","value":75.3},{"time":"2026-07-30T15:20:38.000Z","value":75.75},{"time":"2026-07-30T15:25:38.000Z","value":74.79},{"time":"2026-07-30T15:30:38.000Z","value":75.69},{"time":"2026-07-30T15:35:38.000Z","value":75.13},{"time":"2026-07-30T15:40:38.000Z","value":74.56},{"time":"2026-07-30T15:45:38.000Z","value":74.9},{"time":"2026-07-30T15:50:38.000Z","value":75.06},{"time":"2026-07-30T15:55:38.000Z","value":75.37},{"time":"2026-07-30T16:00:38.000Z","value":75.07},{"time":"2026-07-30T16:05:38.000Z","value":74.64},{"time":"2026-07-30T16:10:38.000Z","value":74.29},{"time":"2026-07-30T16:15:38.196Z","value":74.17},{"time":"2026-07-30T16:20:38.000Z","value":73.97},{"time":"2026-07-30T16:25:38.000Z","value":74.51},{"time":"2026-07-30T16:30:02.280Z","value":74.27},{"time":"2026-07-30T16:35:38.000Z","value":73.78},{"time":"2026-07-30T16:40:25.285Z","value":73.81},{"time":"2026-07-30T16:45:38.000Z","value":74.66},{"time":"2026-07-30T16:50:29.404Z","value":74.07},{"time":"2026-07-30T16:55:38.000Z","value":74.02},{"time":"2026-07-30T17:00:38.000Z","value":74.04},{"time":"2026-07-30T17:05:38.000Z","value":74.18},{"time":"2026-07-30T17:10:38.000Z","value":73.75},{"time":"2026-07-30T17:15:38.000Z","value":73.41},{"time":"2026-07-30T17:20:38.000Z","value":74.28},{"time":"2026-07-30T17:25:38.842Z","value":73.27},{"time":"2026-07-30T17:30:38.000Z","value":73.45},{"time":"2026-07-30T17:35:38.000Z","value":73.6},{"time":"2026-07-30T17:40:15.059Z","value":73.62},{"time":"2026-07-30T17:45:16.617Z","value":73.87},{"time":"2026-07-30T17:50:18.955Z","value":74.29},{"time":"2026-07-30T17:55:38.000Z","value":74.07},{"time":"2026-07-30T18:00:38.000Z","value":73.72},{"time":"2026-07-30T18:05:38.000Z","value":73.61},{"time":"2026-07-30T18:10:38.000Z","value":73.94},{"time":"2026-07-30T18:15:38.000Z","value":73.33},{"time":"2026-07-30T18:20:03.808Z","value":73.19},{"time":"2026-07-30T18:25:38.000Z","value":73.53},{"time":"2026-07-30T18:30:38.000Z","value":73.24},{"time":"2026-07-30T18:35:27.715Z","value":73.24},{"time":"2026-07-30T18:40:30.703Z","value":72.88},{"time":"2026-07-30T18:45:31.697Z","value":73.69},{"time":"2026-07-30T18:50:32.769Z","value":73.79},{"time":"2026-07-30T18:55:34.705Z","value":73.14},{"time":"2026-07-30T19:00:38.000Z","value":73.43},{"time":"2026-07-30T19:05:38.000Z","value":73.17},{"time":"2026-07-30T19:10:27.383Z","value":73.29},{"time":"2026-07-30T19:15:19.082Z","value":73.6},{"time":"2026-07-30T19:20:20.749Z","value":73.04},{"time":"2026-07-30T19:25:38.000Z","value":72.63},{"time":"2026-07-30T19:30:16.247Z","value":72.96},{"time":"2026-07-30T19:35:38.000Z","value":73.38},{"time":"2026-07-30T19:40:38.000Z","value":72.89},{"time":"2026-07-30T19:45:38.000Z","value":73.03},{"time":"2026-07-30T19:50:38.000Z","value":72.56},{"time":"2026-07-30T19:55:38.000Z","value":73.54},{"time":"2026-07-30T20:00:16.757Z","value":72.65},{"time":"2026-07-30T20:05:38.000Z","value":73.2},{"time":"2026-07-30T20:10:38.000Z","value":72.71},{"time":"2026-07-30T20:15:38.000Z","value":72.73},{"time":"2026-07-30T20:20:38.000Z","value":72.66},{"time":"2026-07-30T20:25:38.000Z","value":73.59},{"time":"2026-07-30T20:30:38.000Z","value":72.48},{"time":"2026-07-30T20:35:38.000Z","value":73.42},{"time":"2026-07-30T20:40:38.000Z","value":73.26},{"time":"2026-07-30T20:45:38.000Z","value":72.6},{"time":"2026-07-30T20:50:38.000Z","value":72.47},{"time":"2026-07-30T20:55:38.000Z","value":72.92},{"time":"2026-07-30T21:00:38.000Z","value":73.44},{"time":"2026-07-30T21:05:38.000Z","value":72.81},{"time":"2026-07-30T21:10:35.979Z","value":73.57}]},{"ticker":"SCRV","name":"Chancery Lane Scriveners","sector":"Books and Maps","influence":"Paper, books, maps, enchanted books & written records","price":71.01,"open":70.23,"previousClose":70.23,"change":0.78,"changePercent":1.11,"volume":183485,"high":71.45,"low":68.14,"history":[{"time":"2026-07-30T03:08:36.237Z","value":70.23},{"time":"2026-07-30T03:10:23.000Z","value":70.61},{"time":"2026-07-30T03:15:23.000Z","value":70.61},{"time":"2026-07-30T03:20:20.888Z","value":70.54},{"time":"2026-07-30T03:25:23.000Z","value":70.4},{"time":"2026-07-30T03:30:23.000Z","value":70.22},{"time":"2026-07-30T03:35:23.000Z","value":69.99},{"time":"2026-07-30T03:40:23.000Z","value":70.3},{"time":"2026-07-30T03:45:23.000Z","value":69.93},{"time":"2026-07-30T03:50:23.000Z","value":70.26},{"time":"2026-07-30T03:55:23.000Z","value":70.07},{"time":"2026-07-30T04:00:23.000Z","value":69.95},{"time":"2026-07-30T04:05:23.000Z","value":69.81},{"time":"2026-07-30T04:10:23.000Z","value":70.37},{"time":"2026-07-30T04:15:23.000Z","value":69.89},{"time":"2026-07-30T04:20:23.000Z","value":69.75},{"time":"2026-07-30T04:25:23.000Z","value":69.79},{"time":"2026-07-30T04:30:23.000Z","value":69.96},{"time":"2026-07-30T04:35:23.000Z","value":70.07},{"time":"2026-07-30T04:40:23.000Z","value":69.54},{"time":"2026-07-30T04:45:23.000Z","value":69.56},{"time":"2026-07-30T04:50:23.000Z","value":69.56},{"time":"2026-07-30T04:55:23.000Z","value":69.9},{"time":"2026-07-30T05:00:23.000Z","value":69.95},{"time":"2026-07-30T05:05:23.000Z","value":69.85},{"time":"2026-07-30T05:10:23.000Z","value":69.92},{"time":"2026-07-30T05:15:23.000Z","value":69.48},{"time":"2026-07-30T05:20:23.000Z","value":69.54},{"time":"2026-07-30T05:25:23.000Z","value":69.9},{"time":"2026-07-30T05:30:23.000Z","value":69.34},{"time":"2026-07-30T05:35:23.000Z","value":69.83},{"time":"2026-07-30T05:40:23.000Z","value":69.29},{"time":"2026-07-30T05:45:23.000Z","value":69.46},{"time":"2026-07-30T05:50:23.000Z","value":69.66},{"time":"2026-07-30T05:55:23.000Z","value":69.13},{"time":"2026-07-30T06:00:23.000Z","value":69.33},{"time":"2026-07-30T06:05:23.000Z","value":69.56},{"time":"2026-07-30T06:10:23.000Z","value":69.23},{"time":"2026-07-30T06:15:23.000Z","value":69.22},{"time":"2026-07-30T06:20:23.000Z","value":69.42},{"time":"2026-07-30T06:25:23.000Z","value":69.07},{"time":"2026-07-30T06:30:23.000Z","value":69.26},{"time":"2026-07-30T06:35:23.000Z","value":69.28},{"time":"2026-07-30T06:40:23.000Z","value":69.39},{"time":"2026-07-30T06:45:23.000Z","value":69.03},{"time":"2026-07-30T06:50:23.000Z","value":68.88},{"time":"2026-07-30T06:55:23.000Z","value":69.12},{"time":"2026-07-30T07:00:23.000Z","value":68.72},{"time":"2026-07-30T07:05:23.000Z","value":69.21},{"time":"2026-07-30T07:10:23.000Z","value":69.12},{"time":"2026-07-30T07:15:23.000Z","value":69.06},{"time":"2026-07-30T07:20:23.000Z","value":68.72},{"time":"2026-07-30T07:25:23.000Z","value":69.02},{"time":"2026-07-30T07:30:23.000Z","value":69},{"time":"2026-07-30T07:35:23.000Z","value":68.8},{"time":"2026-07-30T07:40:23.000Z","value":68.76},{"time":"2026-07-30T07:45:23.000Z","value":68.52},{"time":"2026-07-30T07:50:23.000Z","value":68.75},{"time":"2026-07-30T07:55:23.000Z","value":68.66},{"time":"2026-07-30T08:00:23.000Z","value":68.68},{"time":"2026-07-30T08:05:23.000Z","value":68.88},{"time":"2026-07-30T08:10:23.000Z","value":68.7},{"time":"2026-07-30T08:15:23.000Z","value":68.97},{"time":"2026-07-30T08:20:23.000Z","value":68.49},{"time":"2026-07-30T08:25:23.000Z","value":68.6},{"time":"2026-07-30T08:30:23.000Z","value":68.46},{"time":"2026-07-30T08:35:23.000Z","value":68.67},{"time":"2026-07-30T08:40:23.000Z","value":68.37},{"time":"2026-07-30T08:45:23.000Z","value":68.32},{"time":"2026-07-30T08:50:23.000Z","value":68.73},{"time":"2026-07-30T08:55:23.000Z","value":68.9},{"time":"2026-07-30T09:00:23.000Z","value":68.27},{"time":"2026-07-30T09:05:23.000Z","value":68.33},{"time":"2026-07-30T09:10:23.000Z","value":68.48},{"time":"2026-07-30T09:15:23.000Z","value":68.68},{"time":"2026-07-30T09:20:23.000Z","value":68.78},{"time":"2026-07-30T09:25:23.000Z","value":68.21},{"time":"2026-07-30T09:30:23.000Z","value":68.29},{"time":"2026-07-30T09:35:23.000Z","value":68.44},{"time":"2026-07-30T09:40:23.000Z","value":68.41},{"time":"2026-07-30T09:45:23.000Z","value":68.77},{"time":"2026-07-30T09:50:23.000Z","value":68.48},{"time":"2026-07-30T09:55:23.000Z","value":68.2},{"time":"2026-07-30T10:00:23.000Z","value":68.14},{"time":"2026-07-30T10:05:23.000Z","value":68.16},{"time":"2026-07-30T10:10:23.000Z","value":68.14},{"time":"2026-07-30T10:15:23.000Z","value":68.52},{"time":"2026-07-30T10:20:23.000Z","value":68.34},{"time":"2026-07-30T10:25:23.000Z","value":68.56},{"time":"2026-07-30T10:30:23.000Z","value":68.69},{"time":"2026-07-30T10:35:23.000Z","value":68.63},{"time":"2026-07-30T10:40:23.000Z","value":68.6},{"time":"2026-07-30T10:45:23.000Z","value":68.4},{"time":"2026-07-30T10:50:23.000Z","value":68.54},{"time":"2026-07-30T10:55:23.000Z","value":68.49},{"time":"2026-07-30T11:00:23.000Z","value":68.68},{"time":"2026-07-30T11:05:23.000Z","value":68.81},{"time":"2026-07-30T11:10:23.000Z","value":68.51},{"time":"2026-07-30T11:15:23.000Z","value":68.54},{"time":"2026-07-30T11:20:23.000Z","value":68.34},{"time":"2026-07-30T11:25:23.000Z","value":68.63},{"time":"2026-07-30T11:30:23.000Z","value":68.33},{"time":"2026-07-30T11:35:23.000Z","value":68.33},{"time":"2026-07-30T11:40:23.000Z","value":68.84},{"time":"2026-07-30T11:45:23.000Z","value":68.34},{"time":"2026-07-30T11:50:23.000Z","value":68.83},{"time":"2026-07-30T11:55:23.000Z","value":68.77},{"time":"2026-07-30T12:00:23.000Z","value":68.57},{"time":"2026-07-30T12:05:23.000Z","value":68.78},{"time":"2026-07-30T12:10:23.000Z","value":68.5},{"time":"2026-07-30T12:15:23.000Z","value":68.38},{"time":"2026-07-30T12:20:23.000Z","value":68.44},{"time":"2026-07-30T12:25:23.000Z","value":68.4},{"time":"2026-07-30T12:30:23.000Z","value":68.72},{"time":"2026-07-30T12:35:23.000Z","value":68.67},{"time":"2026-07-30T12:40:23.000Z","value":68.53},{"time":"2026-07-30T12:45:23.000Z","value":68.5},{"time":"2026-07-30T12:50:23.000Z","value":68.48},{"time":"2026-07-30T12:55:23.000Z","value":68.87},{"time":"2026-07-30T13:00:23.000Z","value":68.63},{"time":"2026-07-30T13:05:23.000Z","value":68.8},{"time":"2026-07-30T13:10:23.000Z","value":69.05},{"time":"2026-07-30T13:15:23.000Z","value":68.99},{"time":"2026-07-30T13:20:23.000Z","value":69.05},{"time":"2026-07-30T13:25:23.000Z","value":69.2},{"time":"2026-07-30T13:30:23.000Z","value":68.9},{"time":"2026-07-30T13:35:23.000Z","value":69.1},{"time":"2026-07-30T13:40:23.000Z","value":68.78},{"time":"2026-07-30T13:45:23.000Z","value":69.05},{"time":"2026-07-30T13:50:23.000Z","value":68.8},{"time":"2026-07-30T13:55:23.000Z","value":68.87},{"time":"2026-07-30T14:00:23.000Z","value":68.89},{"time":"2026-07-30T14:05:23.000Z","value":68.83},{"time":"2026-07-30T14:10:23.000Z","value":69.13},{"time":"2026-07-30T14:15:00.726Z","value":69.23},{"time":"2026-07-30T14:20:18.228Z","value":69.05},{"time":"2026-07-30T14:25:20.798Z","value":69.08},{"time":"2026-07-30T14:30:38.000Z","value":69.46},{"time":"2026-07-30T14:35:38.000Z","value":69.16},{"time":"2026-07-30T14:40:17.375Z","value":69},{"time":"2026-07-30T14:45:38.000Z","value":69.31},{"time":"2026-07-30T14:50:26.269Z","value":69.35},{"time":"2026-07-30T14:55:03.590Z","value":69.04},{"time":"2026-07-30T15:00:38.000Z","value":69.69},{"time":"2026-07-30T15:05:38.000Z","value":69.24},{"time":"2026-07-30T15:10:38.000Z","value":69.45},{"time":"2026-07-30T15:15:38.000Z","value":69.76},{"time":"2026-07-30T15:20:38.000Z","value":69.33},{"time":"2026-07-30T15:25:38.000Z","value":69.7},{"time":"2026-07-30T15:30:38.000Z","value":69.83},{"time":"2026-07-30T15:35:38.000Z","value":69.76},{"time":"2026-07-30T15:40:38.000Z","value":69.86},{"time":"2026-07-30T15:45:38.000Z","value":69.35},{"time":"2026-07-30T15:50:38.000Z","value":69.49},{"time":"2026-07-30T15:55:38.000Z","value":69.47},{"time":"2026-07-30T16:00:38.000Z","value":69.51},{"time":"2026-07-30T16:05:38.000Z","value":69.99},{"time":"2026-07-30T16:10:38.000Z","value":69.7},{"time":"2026-07-30T16:15:38.196Z","value":69.89},{"time":"2026-07-30T16:20:38.000Z","value":70.04},{"time":"2026-07-30T16:25:38.000Z","value":70.2},{"time":"2026-07-30T16:30:02.280Z","value":69.75},{"time":"2026-07-30T16:35:38.000Z","value":69.8},{"time":"2026-07-30T16:40:25.285Z","value":70.21},{"time":"2026-07-30T16:45:38.000Z","value":70.15},{"time":"2026-07-30T16:50:29.404Z","value":70.14},{"time":"2026-07-30T16:55:38.000Z","value":70.36},{"time":"2026-07-30T17:00:38.000Z","value":70.35},{"time":"2026-07-30T17:05:38.000Z","value":70.36},{"time":"2026-07-30T17:10:38.000Z","value":70.51},{"time":"2026-07-30T17:15:38.000Z","value":70.16},{"time":"2026-07-30T17:20:38.000Z","value":70.05},{"time":"2026-07-30T17:25:38.842Z","value":70.47},{"time":"2026-07-30T17:30:38.000Z","value":70.05},{"time":"2026-07-30T17:35:38.000Z","value":70.08},{"time":"2026-07-30T17:40:15.059Z","value":70.58},{"time":"2026-07-30T17:45:16.617Z","value":70.68},{"time":"2026-07-30T17:50:18.955Z","value":70.59},{"time":"2026-07-30T17:55:38.000Z","value":70.59},{"time":"2026-07-30T18:00:38.000Z","value":70.69},{"time":"2026-07-30T18:05:38.000Z","value":70.5},{"time":"2026-07-30T18:10:38.000Z","value":70.85},{"time":"2026-07-30T18:15:38.000Z","value":70.36},{"time":"2026-07-30T18:20:03.808Z","value":70.72},{"time":"2026-07-30T18:25:38.000Z","value":70.4},{"time":"2026-07-30T18:30:38.000Z","value":70.66},{"time":"2026-07-30T18:35:27.715Z","value":70.85},{"time":"2026-07-30T18:40:30.703Z","value":70.89},{"time":"2026-07-30T18:45:31.697Z","value":71},{"time":"2026-07-30T18:50:32.769Z","value":70.49},{"time":"2026-07-30T18:55:34.705Z","value":70.89},{"time":"2026-07-30T19:00:38.000Z","value":70.71},{"time":"2026-07-30T19:05:38.000Z","value":70.57},{"time":"2026-07-30T19:10:27.383Z","value":71},{"time":"2026-07-30T19:15:19.082Z","value":70.69},{"time":"2026-07-30T19:20:20.749Z","value":70.85},{"time":"2026-07-30T19:25:38.000Z","value":70.92},{"time":"2026-07-30T19:30:16.247Z","value":70.95},{"time":"2026-07-30T19:35:38.000Z","value":70.84},{"time":"2026-07-30T19:40:38.000Z","value":71.21},{"time":"2026-07-30T19:45:38.000Z","value":71.16},{"time":"2026-07-30T19:50:38.000Z","value":71.26},{"time":"2026-07-30T19:55:38.000Z","value":71.08},{"time":"2026-07-30T20:00:16.757Z","value":71.32},{"time":"2026-07-30T20:05:38.000Z","value":71.21},{"time":"2026-07-30T20:10:38.000Z","value":70.99},{"time":"2026-07-30T20:15:38.000Z","value":71.19},{"time":"2026-07-30T20:20:38.000Z","value":71.16},{"time":"2026-07-30T20:25:38.000Z","value":71.19},{"time":"2026-07-30T20:30:38.000Z","value":70.83},{"time":"2026-07-30T20:35:38.000Z","value":70.94},{"time":"2026-07-30T20:40:38.000Z","value":71.45},{"time":"2026-07-30T20:45:38.000Z","value":71.29},{"time":"2026-07-30T20:50:38.000Z","value":70.98},{"time":"2026-07-30T20:55:38.000Z","value":71.33},{"time":"2026-07-30T21:00:38.000Z","value":71.21},{"time":"2026-07-30T21:05:38.000Z","value":71.11},{"time":"2026-07-30T21:10:35.979Z","value":71.01}]},{"ticker":"SHIP","name":"Ratcliff Shipwrights","sector":"Transport","influence":"Boats, chest boats, bamboo rafts & water transport","price":87.59,"open":89.36,"previousClose":89.36,"change":-1.77,"changePercent":-1.98,"volume":267457,"high":89.44,"low":84.83,"history":[{"time":"2026-07-30T03:08:36.237Z","value":89.36},{"time":"2026-07-30T03:10:23.000Z","value":89.17},{"time":"2026-07-30T03:15:23.000Z","value":88.73},{"time":"2026-07-30T03:20:20.888Z","value":88.83},{"time":"2026-07-30T03:25:23.000Z","value":89.33},{"time":"2026-07-30T03:30:23.000Z","value":88.56},{"time":"2026-07-30T03:35:23.000Z","value":89.11},{"time":"2026-07-30T03:40:23.000Z","value":88.64},{"time":"2026-07-30T03:45:23.000Z","value":89.44},{"time":"2026-07-30T03:50:23.000Z","value":89.25},{"time":"2026-07-30T03:55:23.000Z","value":89.09},{"time":"2026-07-30T04:00:23.000Z","value":89.43},{"time":"2026-07-30T04:05:23.000Z","value":88.55},{"time":"2026-07-30T04:10:23.000Z","value":89.34},{"time":"2026-07-30T04:15:23.000Z","value":89},{"time":"2026-07-30T04:20:23.000Z","value":88.84},{"time":"2026-07-30T04:25:23.000Z","value":89},{"time":"2026-07-30T04:30:23.000Z","value":88.52},{"time":"2026-07-30T04:35:23.000Z","value":89.43},{"time":"2026-07-30T04:40:23.000Z","value":89.12},{"time":"2026-07-30T04:45:23.000Z","value":89.32},{"time":"2026-07-30T04:50:23.000Z","value":89.18},{"time":"2026-07-30T04:55:23.000Z","value":89.27},{"time":"2026-07-30T05:00:23.000Z","value":89.29},{"time":"2026-07-30T05:05:23.000Z","value":88.38},{"time":"2026-07-30T05:10:23.000Z","value":89.29},{"time":"2026-07-30T05:15:23.000Z","value":89.04},{"time":"2026-07-30T05:20:23.000Z","value":89.16},{"time":"2026-07-30T05:25:23.000Z","value":88.31},{"time":"2026-07-30T05:30:23.000Z","value":88.92},{"time":"2026-07-30T05:35:23.000Z","value":88.63},{"time":"2026-07-30T05:40:23.000Z","value":88.68},{"time":"2026-07-30T05:45:23.000Z","value":88.36},{"time":"2026-07-30T05:50:23.000Z","value":88.3},{"time":"2026-07-30T05:55:23.000Z","value":88.56},{"time":"2026-07-30T06:00:23.000Z","value":88.4},{"time":"2026-07-30T06:05:23.000Z","value":88.9},{"time":"2026-07-30T06:10:23.000Z","value":88.37},{"time":"2026-07-30T06:15:23.000Z","value":88.56},{"time":"2026-07-30T06:20:23.000Z","value":88.89},{"time":"2026-07-30T06:25:23.000Z","value":88.03},{"time":"2026-07-30T06:30:23.000Z","value":88.08},{"time":"2026-07-30T06:35:23.000Z","value":87.99},{"time":"2026-07-30T06:40:23.000Z","value":88.6},{"time":"2026-07-30T06:45:23.000Z","value":88.8},{"time":"2026-07-30T06:50:23.000Z","value":88.32},{"time":"2026-07-30T06:55:23.000Z","value":88.02},{"time":"2026-07-30T07:00:23.000Z","value":87.9},{"time":"2026-07-30T07:05:23.000Z","value":88.67},{"time":"2026-07-30T07:10:23.000Z","value":88.02},{"time":"2026-07-30T07:15:23.000Z","value":88.17},{"time":"2026-07-30T07:20:23.000Z","value":88.28},{"time":"2026-07-30T07:25:23.000Z","value":87.92},{"time":"2026-07-30T07:30:23.000Z","value":87.7},{"time":"2026-07-30T07:35:23.000Z","value":88.38},{"time":"2026-07-30T07:40:23.000Z","value":87.75},{"time":"2026-07-30T07:45:23.000Z","value":87.61},{"time":"2026-07-30T07:50:23.000Z","value":88.29},{"time":"2026-07-30T07:55:23.000Z","value":87.84},{"time":"2026-07-30T08:00:23.000Z","value":87.89},{"time":"2026-07-30T08:05:23.000Z","value":87.87},{"time":"2026-07-30T08:10:23.000Z","value":88.08},{"time":"2026-07-30T08:15:23.000Z","value":88.06},{"time":"2026-07-30T08:20:23.000Z","value":87.71},{"time":"2026-07-30T08:25:23.000Z","value":87.67},{"time":"2026-07-30T08:30:23.000Z","value":87.5},{"time":"2026-07-30T08:35:23.000Z","value":87.5},{"time":"2026-07-30T08:40:23.000Z","value":87.6},{"time":"2026-07-30T08:45:23.000Z","value":87.12},{"time":"2026-07-30T08:50:23.000Z","value":87.79},{"time":"2026-07-30T08:55:23.000Z","value":87.03},{"time":"2026-07-30T09:00:23.000Z","value":87.31},{"time":"2026-07-30T09:05:23.000Z","value":87.63},{"time":"2026-07-30T09:10:23.000Z","value":86.95},{"time":"2026-07-30T09:15:23.000Z","value":87.23},{"time":"2026-07-30T09:20:23.000Z","value":86.86},{"time":"2026-07-30T09:25:23.000Z","value":87.27},{"time":"2026-07-30T09:30:23.000Z","value":87.17},{"time":"2026-07-30T09:35:23.000Z","value":87.11},{"time":"2026-07-30T09:40:23.000Z","value":86.47},{"time":"2026-07-30T09:45:23.000Z","value":86.58},{"time":"2026-07-30T09:50:23.000Z","value":86.93},{"time":"2026-07-30T09:55:23.000Z","value":86.74},{"time":"2026-07-30T10:00:23.000Z","value":87.13},{"time":"2026-07-30T10:05:23.000Z","value":86.54},{"time":"2026-07-30T10:10:23.000Z","value":86.39},{"time":"2026-07-30T10:15:23.000Z","value":86.48},{"time":"2026-07-30T10:20:23.000Z","value":86.53},{"time":"2026-07-30T10:25:23.000Z","value":86.29},{"time":"2026-07-30T10:30:23.000Z","value":86.78},{"time":"2026-07-30T10:35:23.000Z","value":86.49},{"time":"2026-07-30T10:40:23.000Z","value":86.12},{"time":"2026-07-30T10:45:23.000Z","value":86.82},{"time":"2026-07-30T10:50:23.000Z","value":86.35},{"time":"2026-07-30T10:55:23.000Z","value":86.02},{"time":"2026-07-30T11:00:23.000Z","value":85.95},{"time":"2026-07-30T11:05:23.000Z","value":86.16},{"time":"2026-07-30T11:10:23.000Z","value":86.2},{"time":"2026-07-30T11:15:23.000Z","value":85.98},{"time":"2026-07-30T11:20:23.000Z","value":86.36},{"time":"2026-07-30T11:25:23.000Z","value":86.42},{"time":"2026-07-30T11:30:23.000Z","value":85.93},{"time":"2026-07-30T11:35:23.000Z","value":85.58},{"time":"2026-07-30T11:40:23.000Z","value":85.65},{"time":"2026-07-30T11:45:23.000Z","value":86.35},{"time":"2026-07-30T11:50:23.000Z","value":85.61},{"time":"2026-07-30T11:55:23.000Z","value":86.36},{"time":"2026-07-30T12:00:23.000Z","value":85.99},{"time":"2026-07-30T12:05:23.000Z","value":85.64},{"time":"2026-07-30T12:10:23.000Z","value":85.71},{"time":"2026-07-30T12:15:23.000Z","value":85.48},{"time":"2026-07-30T12:20:23.000Z","value":85.99},{"time":"2026-07-30T12:25:23.000Z","value":85.54},{"time":"2026-07-30T12:30:23.000Z","value":85.66},{"time":"2026-07-30T12:35:23.000Z","value":85.52},{"time":"2026-07-30T12:40:23.000Z","value":85.83},{"time":"2026-07-30T12:45:23.000Z","value":86.09},{"time":"2026-07-30T12:50:23.000Z","value":85.35},{"time":"2026-07-30T12:55:23.000Z","value":85.21},{"time":"2026-07-30T13:00:23.000Z","value":85.66},{"time":"2026-07-30T13:05:23.000Z","value":85.61},{"time":"2026-07-30T13:10:23.000Z","value":85.04},{"time":"2026-07-30T13:15:23.000Z","value":85.96},{"time":"2026-07-30T13:20:23.000Z","value":85.88},{"time":"2026-07-30T13:25:23.000Z","value":85.59},{"time":"2026-07-30T13:30:23.000Z","value":85.34},{"time":"2026-07-30T13:35:23.000Z","value":85.49},{"time":"2026-07-30T13:40:23.000Z","value":85.87},{"time":"2026-07-30T13:45:23.000Z","value":85.07},{"time":"2026-07-30T13:50:23.000Z","value":85.55},{"time":"2026-07-30T13:55:23.000Z","value":85.34},{"time":"2026-07-30T14:00:23.000Z","value":85.02},{"time":"2026-07-30T14:05:23.000Z","value":85.44},{"time":"2026-07-30T14:10:23.000Z","value":85.54},{"time":"2026-07-30T14:15:00.726Z","value":85.3},{"time":"2026-07-30T14:20:18.228Z","value":85.54},{"time":"2026-07-30T14:25:20.798Z","value":85.14},{"time":"2026-07-30T14:30:38.000Z","value":85.43},{"time":"2026-07-30T14:35:38.000Z","value":84.84},{"time":"2026-07-30T14:40:17.375Z","value":85.37},{"time":"2026-07-30T14:45:38.000Z","value":85.03},{"time":"2026-07-30T14:50:26.269Z","value":84.92},{"time":"2026-07-30T14:55:03.590Z","value":85.04},{"time":"2026-07-30T15:00:38.000Z","value":84.85},{"time":"2026-07-30T15:05:38.000Z","value":85.46},{"time":"2026-07-30T15:10:38.000Z","value":85.73},{"time":"2026-07-30T15:15:38.000Z","value":85.19},{"time":"2026-07-30T15:20:38.000Z","value":85.41},{"time":"2026-07-30T15:25:38.000Z","value":85.66},{"time":"2026-07-30T15:30:38.000Z","value":84.83},{"time":"2026-07-30T15:35:38.000Z","value":84.98},{"time":"2026-07-30T15:40:38.000Z","value":84.93},{"time":"2026-07-30T15:45:38.000Z","value":85.4},{"time":"2026-07-30T15:50:38.000Z","value":84.88},{"time":"2026-07-30T15:55:38.000Z","value":85.39},{"time":"2026-07-30T16:00:38.000Z","value":85.23},{"time":"2026-07-30T16:05:38.000Z","value":85.79},{"time":"2026-07-30T16:10:38.000Z","value":85.4},{"time":"2026-07-30T16:15:38.196Z","value":85.39},{"time":"2026-07-30T16:20:38.000Z","value":85.56},{"time":"2026-07-30T16:25:38.000Z","value":85.04},{"time":"2026-07-30T16:30:02.280Z","value":85.78},{"time":"2026-07-30T16:35:38.000Z","value":85.7},{"time":"2026-07-30T16:40:25.285Z","value":84.99},{"time":"2026-07-30T16:45:38.000Z","value":85.67},{"time":"2026-07-30T16:50:29.404Z","value":85.06},{"time":"2026-07-30T16:55:38.000Z","value":85.68},{"time":"2026-07-30T17:00:38.000Z","value":85.28},{"time":"2026-07-30T17:05:38.000Z","value":85.25},{"time":"2026-07-30T17:10:38.000Z","value":85.64},{"time":"2026-07-30T17:15:38.000Z","value":85.93},{"time":"2026-07-30T17:20:38.000Z","value":85.98},{"time":"2026-07-30T17:25:38.842Z","value":86.04},{"time":"2026-07-30T17:30:38.000Z","value":85.9},{"time":"2026-07-30T17:35:38.000Z","value":85.52},{"time":"2026-07-30T17:40:15.059Z","value":86.21},{"time":"2026-07-30T17:45:16.617Z","value":85.52},{"time":"2026-07-30T17:50:18.955Z","value":85.7},{"time":"2026-07-30T17:55:38.000Z","value":86.2},{"time":"2026-07-30T18:00:38.000Z","value":86.33},{"time":"2026-07-30T18:05:38.000Z","value":85.48},{"time":"2026-07-30T18:10:38.000Z","value":85.81},{"time":"2026-07-30T18:15:38.000Z","value":85.8},{"time":"2026-07-30T18:20:03.808Z","value":85.99},{"time":"2026-07-30T18:25:38.000Z","value":85.72},{"time":"2026-07-30T18:30:38.000Z","value":86.33},{"time":"2026-07-30T18:35:27.715Z","value":86.56},{"time":"2026-07-30T18:40:30.703Z","value":85.75},{"time":"2026-07-30T18:45:31.697Z","value":86.28},{"time":"2026-07-30T18:50:32.769Z","value":86.32},{"time":"2026-07-30T18:55:34.705Z","value":86.59},{"time":"2026-07-30T19:00:38.000Z","value":86.62},{"time":"2026-07-30T19:05:38.000Z","value":86.6},{"time":"2026-07-30T19:10:27.383Z","value":86.57},{"time":"2026-07-30T19:15:19.082Z","value":86.25},{"time":"2026-07-30T19:20:20.749Z","value":86.5},{"time":"2026-07-30T19:25:38.000Z","value":86.68},{"time":"2026-07-30T19:30:16.247Z","value":86.13},{"time":"2026-07-30T19:35:38.000Z","value":86.96},{"time":"2026-07-30T19:40:38.000Z","value":86.77},{"time":"2026-07-30T19:45:38.000Z","value":86.81},{"time":"2026-07-30T19:50:38.000Z","value":86.94},{"time":"2026-07-30T19:55:38.000Z","value":86.87},{"time":"2026-07-30T20:00:16.757Z","value":87.1},{"time":"2026-07-30T20:05:38.000Z","value":87.31},{"time":"2026-07-30T20:10:38.000Z","value":86.55},{"time":"2026-07-30T20:15:38.000Z","value":87.04},{"time":"2026-07-30T20:20:38.000Z","value":86.58},{"time":"2026-07-30T20:25:38.000Z","value":86.64},{"time":"2026-07-30T20:30:38.000Z","value":86.85},{"time":"2026-07-30T20:35:38.000Z","value":86.99},{"time":"2026-07-30T20:40:38.000Z","value":86.8},{"time":"2026-07-30T20:45:38.000Z","value":86.81},{"time":"2026-07-30T20:50:38.000Z","value":86.92},{"time":"2026-07-30T20:55:38.000Z","value":87.65},{"time":"2026-07-30T21:00:38.000Z","value":86.97},{"time":"2026-07-30T21:05:38.000Z","value":87.85},{"time":"2026-07-30T21:10:35.979Z","value":87.59}]},{"ticker":"SKIN","name":"St Mary Axe Skinners","sector":"Peltry","influence":"Furs, hides & leather","price":93.98,"open":96.34,"previousClose":96.34,"change":-2.36,"changePercent":-2.45,"volume":346367,"high":96.59,"low":89.57,"history":[{"time":"2026-07-30T03:08:36.237Z","value":96.34},{"time":"2026-07-30T03:10:23.000Z","value":95.98},{"time":"2026-07-30T03:15:23.000Z","value":96.59},{"time":"2026-07-30T03:20:20.888Z","value":95.71},{"time":"2026-07-30T03:25:23.000Z","value":95.69},{"time":"2026-07-30T03:30:23.000Z","value":96.17},{"time":"2026-07-30T03:35:23.000Z","value":96.09},{"time":"2026-07-30T03:40:23.000Z","value":95.34},{"time":"2026-07-30T03:45:23.000Z","value":95.99},{"time":"2026-07-30T03:50:23.000Z","value":95.48},{"time":"2026-07-30T03:55:23.000Z","value":95.36},{"time":"2026-07-30T04:00:23.000Z","value":95.69},{"time":"2026-07-30T04:05:23.000Z","value":95.79},{"time":"2026-07-30T04:10:23.000Z","value":96.12},{"time":"2026-07-30T04:15:23.000Z","value":95.23},{"time":"2026-07-30T04:20:23.000Z","value":95.58},{"time":"2026-07-30T04:25:23.000Z","value":95.67},{"time":"2026-07-30T04:30:23.000Z","value":95.2},{"time":"2026-07-30T04:35:23.000Z","value":95.51},{"time":"2026-07-30T04:40:23.000Z","value":96.01},{"time":"2026-07-30T04:45:23.000Z","value":95.49},{"time":"2026-07-30T04:50:23.000Z","value":94.99},{"time":"2026-07-30T04:55:23.000Z","value":95.83},{"time":"2026-07-30T05:00:23.000Z","value":95.42},{"time":"2026-07-30T05:05:23.000Z","value":95.48},{"time":"2026-07-30T05:10:23.000Z","value":96.26},{"time":"2026-07-30T05:15:23.000Z","value":95.67},{"time":"2026-07-30T05:20:23.000Z","value":95.4},{"time":"2026-07-30T05:25:23.000Z","value":95.21},{"time":"2026-07-30T05:30:23.000Z","value":95.05},{"time":"2026-07-30T05:35:23.000Z","value":95.28},{"time":"2026-07-30T05:40:23.000Z","value":95.42},{"time":"2026-07-30T05:45:23.000Z","value":95.97},{"time":"2026-07-30T05:50:23.000Z","value":95.88},{"time":"2026-07-30T05:55:23.000Z","value":95.5},{"time":"2026-07-30T06:00:23.000Z","value":95.5},{"time":"2026-07-30T06:05:23.000Z","value":95.32},{"time":"2026-07-30T06:10:23.000Z","value":94.59},{"time":"2026-07-30T06:15:23.000Z","value":95.46},{"time":"2026-07-30T06:20:23.000Z","value":95.14},{"time":"2026-07-30T06:25:23.000Z","value":95.42},{"time":"2026-07-30T06:30:23.000Z","value":95.2},{"time":"2026-07-30T06:35:23.000Z","value":94.73},{"time":"2026-07-30T06:40:23.000Z","value":95.05},{"time":"2026-07-30T06:45:23.000Z","value":95.02},{"time":"2026-07-30T06:50:23.000Z","value":95.03},{"time":"2026-07-30T06:55:23.000Z","value":95.27},{"time":"2026-07-30T07:00:23.000Z","value":93.92},{"time":"2026-07-30T07:05:23.000Z","value":95},{"time":"2026-07-30T07:10:23.000Z","value":93.89},{"time":"2026-07-30T07:15:23.000Z","value":93.87},{"time":"2026-07-30T07:20:23.000Z","value":94.47},{"time":"2026-07-30T07:25:23.000Z","value":94.36},{"time":"2026-07-30T07:30:23.000Z","value":94.26},{"time":"2026-07-30T07:35:23.000Z","value":94.28},{"time":"2026-07-30T07:40:23.000Z","value":94.03},{"time":"2026-07-30T07:45:23.000Z","value":93.86},{"time":"2026-07-30T07:50:23.000Z","value":94.61},{"time":"2026-07-30T07:55:23.000Z","value":94.03},{"time":"2026-07-30T08:00:23.000Z","value":94.53},{"time":"2026-07-30T08:05:23.000Z","value":94.42},{"time":"2026-07-30T08:10:23.000Z","value":94.07},{"time":"2026-07-30T08:15:23.000Z","value":93.3},{"time":"2026-07-30T08:20:23.000Z","value":93.66},{"time":"2026-07-30T08:25:23.000Z","value":93.31},{"time":"2026-07-30T08:30:23.000Z","value":93.05},{"time":"2026-07-30T08:35:23.000Z","value":93.19},{"time":"2026-07-30T08:40:23.000Z","value":93.05},{"time":"2026-07-30T08:45:23.000Z","value":94.03},{"time":"2026-07-30T08:50:23.000Z","value":93.26},{"time":"2026-07-30T08:55:23.000Z","value":93.46},{"time":"2026-07-30T09:00:23.000Z","value":93.54},{"time":"2026-07-30T09:05:23.000Z","value":92.91},{"time":"2026-07-30T09:10:23.000Z","value":92.61},{"time":"2026-07-30T09:15:23.000Z","value":92.92},{"time":"2026-07-30T09:20:23.000Z","value":92.49},{"time":"2026-07-30T09:25:23.000Z","value":92.31},{"time":"2026-07-30T09:30:23.000Z","value":93.17},{"time":"2026-07-30T09:35:23.000Z","value":92.38},{"time":"2026-07-30T09:40:23.000Z","value":92.55},{"time":"2026-07-30T09:45:23.000Z","value":92.97},{"time":"2026-07-30T09:50:23.000Z","value":92.62},{"time":"2026-07-30T09:55:23.000Z","value":92.45},{"time":"2026-07-30T10:00:23.000Z","value":92.34},{"time":"2026-07-30T10:05:23.000Z","value":91.59},{"time":"2026-07-30T10:10:23.000Z","value":92.43},{"time":"2026-07-30T10:15:23.000Z","value":92.64},{"time":"2026-07-30T10:20:23.000Z","value":91.77},{"time":"2026-07-30T10:25:23.000Z","value":91.9},{"time":"2026-07-30T10:30:23.000Z","value":92.42},{"time":"2026-07-30T10:35:23.000Z","value":92.01},{"time":"2026-07-30T10:40:23.000Z","value":92.07},{"time":"2026-07-30T10:45:23.000Z","value":91.72},{"time":"2026-07-30T10:50:23.000Z","value":91.42},{"time":"2026-07-30T10:55:23.000Z","value":91.3},{"time":"2026-07-30T11:00:23.000Z","value":91.07},{"time":"2026-07-30T11:05:23.000Z","value":91.5},{"time":"2026-07-30T11:10:23.000Z","value":91.03},{"time":"2026-07-30T11:15:23.000Z","value":92.19},{"time":"2026-07-30T11:20:23.000Z","value":90.71},{"time":"2026-07-30T11:25:23.000Z","value":91.34},{"time":"2026-07-30T11:30:23.000Z","value":91.91},{"time":"2026-07-30T11:35:23.000Z","value":91.74},{"time":"2026-07-30T11:40:23.000Z","value":90.67},{"time":"2026-07-30T11:45:23.000Z","value":90.92},{"time":"2026-07-30T11:50:23.000Z","value":90.81},{"time":"2026-07-30T11:55:23.000Z","value":91.2},{"time":"2026-07-30T12:00:23.000Z","value":90.59},{"time":"2026-07-30T12:05:23.000Z","value":90.79},{"time":"2026-07-30T12:10:23.000Z","value":91.62},{"time":"2026-07-30T12:15:23.000Z","value":90.89},{"time":"2026-07-30T12:20:23.000Z","value":90.45},{"time":"2026-07-30T12:25:23.000Z","value":91.12},{"time":"2026-07-30T12:30:23.000Z","value":90.39},{"time":"2026-07-30T12:35:23.000Z","value":91.16},{"time":"2026-07-30T12:40:23.000Z","value":90.87},{"time":"2026-07-30T12:45:23.000Z","value":90.05},{"time":"2026-07-30T12:50:23.000Z","value":90.31},{"time":"2026-07-30T12:55:23.000Z","value":91.21},{"time":"2026-07-30T13:00:23.000Z","value":90.69},{"time":"2026-07-30T13:05:23.000Z","value":90.44},{"time":"2026-07-30T13:10:23.000Z","value":90.52},{"time":"2026-07-30T13:15:23.000Z","value":90.59},{"time":"2026-07-30T13:20:23.000Z","value":90.31},{"time":"2026-07-30T13:25:23.000Z","value":90.66},{"time":"2026-07-30T13:30:23.000Z","value":90.47},{"time":"2026-07-30T13:35:23.000Z","value":90.56},{"time":"2026-07-30T13:40:23.000Z","value":90.32},{"time":"2026-07-30T13:45:23.000Z","value":90.58},{"time":"2026-07-30T13:50:23.000Z","value":91},{"time":"2026-07-30T13:55:23.000Z","value":90.54},{"time":"2026-07-30T14:00:23.000Z","value":90.99},{"time":"2026-07-30T14:05:23.000Z","value":90.53},{"time":"2026-07-30T14:10:23.000Z","value":90.56},{"time":"2026-07-30T14:15:00.726Z","value":89.7},{"time":"2026-07-30T14:20:18.228Z","value":90.37},{"time":"2026-07-30T14:25:20.798Z","value":90.86},{"time":"2026-07-30T14:30:38.000Z","value":90.16},{"time":"2026-07-30T14:35:38.000Z","value":89.59},{"time":"2026-07-30T14:40:17.375Z","value":90.77},{"time":"2026-07-30T14:45:38.000Z","value":89.57},{"time":"2026-07-30T14:50:26.269Z","value":90.51},{"time":"2026-07-30T14:55:03.590Z","value":90.13},{"time":"2026-07-30T15:00:38.000Z","value":90.14},{"time":"2026-07-30T15:05:38.000Z","value":90.23},{"time":"2026-07-30T15:10:38.000Z","value":90.16},{"time":"2026-07-30T15:15:38.000Z","value":90.86},{"time":"2026-07-30T15:20:38.000Z","value":90.86},{"time":"2026-07-30T15:25:38.000Z","value":90.66},{"time":"2026-07-30T15:30:38.000Z","value":90.34},{"time":"2026-07-30T15:35:38.000Z","value":90.89},{"time":"2026-07-30T15:40:38.000Z","value":90.13},{"time":"2026-07-30T15:45:38.000Z","value":89.79},{"time":"2026-07-30T15:50:38.000Z","value":90.99},{"time":"2026-07-30T15:55:38.000Z","value":90.79},{"time":"2026-07-30T16:00:38.000Z","value":91.05},{"time":"2026-07-30T16:05:38.000Z","value":90.93},{"time":"2026-07-30T16:10:38.000Z","value":90.23},{"time":"2026-07-30T16:15:38.196Z","value":90.31},{"time":"2026-07-30T16:20:38.000Z","value":90.67},{"time":"2026-07-30T16:25:38.000Z","value":89.9},{"time":"2026-07-30T16:30:02.280Z","value":91.01},{"time":"2026-07-30T16:35:38.000Z","value":90.9},{"time":"2026-07-30T16:40:25.285Z","value":91.11},{"time":"2026-07-30T16:45:38.000Z","value":90.79},{"time":"2026-07-30T16:50:29.404Z","value":90.17},{"time":"2026-07-30T16:55:38.000Z","value":90.53},{"time":"2026-07-30T17:00:38.000Z","value":90.52},{"time":"2026-07-30T17:05:38.000Z","value":90.92},{"time":"2026-07-30T17:10:38.000Z","value":90.37},{"time":"2026-07-30T17:15:38.000Z","value":90.69},{"time":"2026-07-30T17:20:38.000Z","value":91.5},{"time":"2026-07-30T17:25:38.842Z","value":91.4},{"time":"2026-07-30T17:30:38.000Z","value":90.36},{"time":"2026-07-30T17:35:38.000Z","value":91.64},{"time":"2026-07-30T17:40:15.059Z","value":91.69},{"time":"2026-07-30T17:45:16.617Z","value":90.81},{"time":"2026-07-30T17:50:18.955Z","value":91.37},{"time":"2026-07-30T17:55:38.000Z","value":92.02},{"time":"2026-07-30T18:00:38.000Z","value":90.79},{"time":"2026-07-30T18:05:38.000Z","value":91.59},{"time":"2026-07-30T18:10:38.000Z","value":91.26},{"time":"2026-07-30T18:15:38.000Z","value":91.08},{"time":"2026-07-30T18:20:03.808Z","value":91.49},{"time":"2026-07-30T18:25:38.000Z","value":91.46},{"time":"2026-07-30T18:30:38.000Z","value":91.7},{"time":"2026-07-30T18:35:27.715Z","value":92.42},{"time":"2026-07-30T18:40:30.703Z","value":91.16},{"time":"2026-07-30T18:45:31.697Z","value":91.93},{"time":"2026-07-30T18:50:32.769Z","value":91.4},{"time":"2026-07-30T18:55:34.705Z","value":92.11},{"time":"2026-07-30T19:00:38.000Z","value":92.04},{"time":"2026-07-30T19:05:38.000Z","value":92.66},{"time":"2026-07-30T19:10:27.383Z","value":92.55},{"time":"2026-07-30T19:15:19.082Z","value":91.72},{"time":"2026-07-30T19:20:20.749Z","value":92.08},{"time":"2026-07-30T19:25:38.000Z","value":92.89},{"time":"2026-07-30T19:30:16.247Z","value":92.21},{"time":"2026-07-30T19:35:38.000Z","value":91.86},{"time":"2026-07-30T19:40:38.000Z","value":92.47},{"time":"2026-07-30T19:45:38.000Z","value":93.04},{"time":"2026-07-30T19:50:38.000Z","value":92.98},{"time":"2026-07-30T19:55:38.000Z","value":92.54},{"time":"2026-07-30T20:00:16.757Z","value":93.23},{"time":"2026-07-30T20:05:38.000Z","value":92.88},{"time":"2026-07-30T20:10:38.000Z","value":92.43},{"time":"2026-07-30T20:15:38.000Z","value":93.04},{"time":"2026-07-30T20:20:38.000Z","value":93.32},{"time":"2026-07-30T20:25:38.000Z","value":93.85},{"time":"2026-07-30T20:30:38.000Z","value":93.73},{"time":"2026-07-30T20:35:38.000Z","value":93.8},{"time":"2026-07-30T20:40:38.000Z","value":92.88},{"time":"2026-07-30T20:45:38.000Z","value":93.82},{"time":"2026-07-30T20:50:38.000Z","value":94.06},{"time":"2026-07-30T20:55:38.000Z","value":94.08},{"time":"2026-07-30T21:00:38.000Z","value":93.79},{"time":"2026-07-30T21:05:38.000Z","value":94.49},{"time":"2026-07-30T21:10:35.979Z","value":93.98}]},{"ticker":"STPL","name":"Browne of Calais Staple","sector":"Staple Trade","influence":"Wool, skins, lead & tin","price":84.82,"open":86.5,"previousClose":86.5,"change":-1.68,"changePercent":-1.94,"volume":424135,"high":87.3,"low":82.71,"history":[{"time":"2026-07-30T03:08:36.237Z","value":86.5},{"time":"2026-07-30T03:10:23.000Z","value":86.14},{"time":"2026-07-30T03:15:23.000Z","value":86.11},{"time":"2026-07-30T03:20:20.888Z","value":86.63},{"time":"2026-07-30T03:25:23.000Z","value":86.39},{"time":"2026-07-30T03:30:23.000Z","value":86.49},{"time":"2026-07-30T03:35:23.000Z","value":86.85},{"time":"2026-07-30T03:40:23.000Z","value":87.14},{"time":"2026-07-30T03:45:23.000Z","value":87},{"time":"2026-07-30T03:50:23.000Z","value":86.48},{"time":"2026-07-30T03:55:23.000Z","value":87.09},{"time":"2026-07-30T04:00:23.000Z","value":86.32},{"time":"2026-07-30T04:05:23.000Z","value":87.01},{"time":"2026-07-30T04:10:23.000Z","value":87.1},{"time":"2026-07-30T04:15:23.000Z","value":86.35},{"time":"2026-07-30T04:20:23.000Z","value":86.82},{"time":"2026-07-30T04:25:23.000Z","value":86.74},{"time":"2026-07-30T04:30:23.000Z","value":86.45},{"time":"2026-07-30T04:35:23.000Z","value":87.13},{"time":"2026-07-30T04:40:23.000Z","value":87},{"time":"2026-07-30T04:45:23.000Z","value":86.65},{"time":"2026-07-30T04:50:23.000Z","value":86.5},{"time":"2026-07-30T04:55:23.000Z","value":86.49},{"time":"2026-07-30T05:00:23.000Z","value":86.62},{"time":"2026-07-30T05:05:23.000Z","value":86.46},{"time":"2026-07-30T05:10:23.000Z","value":86.84},{"time":"2026-07-30T05:15:23.000Z","value":86.46},{"time":"2026-07-30T05:20:23.000Z","value":86.68},{"time":"2026-07-30T05:25:23.000Z","value":86.81},{"time":"2026-07-30T05:30:23.000Z","value":87.17},{"time":"2026-07-30T05:35:23.000Z","value":86.51},{"time":"2026-07-30T05:40:23.000Z","value":86.68},{"time":"2026-07-30T05:45:23.000Z","value":87.08},{"time":"2026-07-30T05:50:23.000Z","value":87.3},{"time":"2026-07-30T05:55:23.000Z","value":86.52},{"time":"2026-07-30T06:00:23.000Z","value":86.97},{"time":"2026-07-30T06:05:23.000Z","value":86.54},{"time":"2026-07-30T06:10:23.000Z","value":86.71},{"time":"2026-07-30T06:15:23.000Z","value":86.33},{"time":"2026-07-30T06:20:23.000Z","value":86.98},{"time":"2026-07-30T06:25:23.000Z","value":86.31},{"time":"2026-07-30T06:30:23.000Z","value":87.13},{"time":"2026-07-30T06:35:23.000Z","value":86.76},{"time":"2026-07-30T06:40:23.000Z","value":86.28},{"time":"2026-07-30T06:45:23.000Z","value":86.55},{"time":"2026-07-30T06:50:23.000Z","value":86.34},{"time":"2026-07-30T06:55:23.000Z","value":86.21},{"time":"2026-07-30T07:00:23.000Z","value":86.17},{"time":"2026-07-30T07:05:23.000Z","value":87.07},{"time":"2026-07-30T07:10:23.000Z","value":86.61},{"time":"2026-07-30T07:15:23.000Z","value":86.22},{"time":"2026-07-30T07:20:23.000Z","value":86.72},{"time":"2026-07-30T07:25:23.000Z","value":86.59},{"time":"2026-07-30T07:30:23.000Z","value":86.63},{"time":"2026-07-30T07:35:23.000Z","value":86.84},{"time":"2026-07-30T07:40:23.000Z","value":86.05},{"time":"2026-07-30T07:45:23.000Z","value":86.18},{"time":"2026-07-30T07:50:23.000Z","value":86.44},{"time":"2026-07-30T07:55:23.000Z","value":86.28},{"time":"2026-07-30T08:00:23.000Z","value":85.99},{"time":"2026-07-30T08:05:23.000Z","value":85.83},{"time":"2026-07-30T08:10:23.000Z","value":85.92},{"time":"2026-07-30T08:15:23.000Z","value":86.05},{"time":"2026-07-30T08:20:23.000Z","value":86.05},{"time":"2026-07-30T08:25:23.000Z","value":85.88},{"time":"2026-07-30T08:30:23.000Z","value":86.48},{"time":"2026-07-30T08:35:23.000Z","value":85.98},{"time":"2026-07-30T08:40:23.000Z","value":86.5},{"time":"2026-07-30T08:45:23.000Z","value":86.1},{"time":"2026-07-30T08:50:23.000Z","value":86.25},{"time":"2026-07-30T08:55:23.000Z","value":85.59},{"time":"2026-07-30T09:00:23.000Z","value":85.94},{"time":"2026-07-30T09:05:23.000Z","value":85.99},{"time":"2026-07-30T09:10:23.000Z","value":86.09},{"time":"2026-07-30T09:15:23.000Z","value":85.85},{"time":"2026-07-30T09:20:23.000Z","value":86.17},{"time":"2026-07-30T09:25:23.000Z","value":85.67},{"time":"2026-07-30T09:30:23.000Z","value":85.47},{"time":"2026-07-30T09:35:23.000Z","value":85.5},{"time":"2026-07-30T09:40:23.000Z","value":85.62},{"time":"2026-07-30T09:45:23.000Z","value":85.37},{"time":"2026-07-30T09:50:23.000Z","value":85.32},{"time":"2026-07-30T09:55:23.000Z","value":85.44},{"time":"2026-07-30T10:00:23.000Z","value":85.19},{"time":"2026-07-30T10:05:23.000Z","value":85.81},{"time":"2026-07-30T10:10:23.000Z","value":85.45},{"time":"2026-07-30T10:15:23.000Z","value":85.42},{"time":"2026-07-30T10:20:23.000Z","value":84.82},{"time":"2026-07-30T10:25:23.000Z","value":85.36},{"time":"2026-07-30T10:30:23.000Z","value":85.36},{"time":"2026-07-30T10:35:23.000Z","value":85.28},{"time":"2026-07-30T10:40:23.000Z","value":84.67},{"time":"2026-07-30T10:45:23.000Z","value":85.43},{"time":"2026-07-30T10:50:23.000Z","value":85.4},{"time":"2026-07-30T10:55:23.000Z","value":84.98},{"time":"2026-07-30T11:00:23.000Z","value":84.76},{"time":"2026-07-30T11:05:23.000Z","value":84.99},{"time":"2026-07-30T11:10:23.000Z","value":84.94},{"time":"2026-07-30T11:15:23.000Z","value":85.26},{"time":"2026-07-30T11:20:23.000Z","value":84.64},{"time":"2026-07-30T11:25:23.000Z","value":85.16},{"time":"2026-07-30T11:30:23.000Z","value":84.24},{"time":"2026-07-30T11:35:23.000Z","value":84.4},{"time":"2026-07-30T11:40:23.000Z","value":85.1},{"time":"2026-07-30T11:45:23.000Z","value":84.58},{"time":"2026-07-30T11:50:23.000Z","value":84.63},{"time":"2026-07-30T11:55:23.000Z","value":84.26},{"time":"2026-07-30T12:00:23.000Z","value":84.36},{"time":"2026-07-30T12:05:23.000Z","value":84.49},{"time":"2026-07-30T12:10:23.000Z","value":84.8},{"time":"2026-07-30T12:15:23.000Z","value":83.94},{"time":"2026-07-30T12:20:23.000Z","value":84.42},{"time":"2026-07-30T12:25:23.000Z","value":84.25},{"time":"2026-07-30T12:30:23.000Z","value":84.67},{"time":"2026-07-30T12:35:23.000Z","value":84.16},{"time":"2026-07-30T12:40:23.000Z","value":84.33},{"time":"2026-07-30T12:45:23.000Z","value":84.5},{"time":"2026-07-30T12:50:23.000Z","value":84.29},{"time":"2026-07-30T12:55:23.000Z","value":83.84},{"time":"2026-07-30T13:00:23.000Z","value":84.39},{"time":"2026-07-30T13:05:23.000Z","value":84.33},{"time":"2026-07-30T13:10:23.000Z","value":84.08},{"time":"2026-07-30T13:15:23.000Z","value":83.89},{"time":"2026-07-30T13:20:23.000Z","value":84.14},{"time":"2026-07-30T13:25:23.000Z","value":83.74},{"time":"2026-07-30T13:30:23.000Z","value":83.54},{"time":"2026-07-30T13:35:23.000Z","value":84.24},{"time":"2026-07-30T13:40:23.000Z","value":84.14},{"time":"2026-07-30T13:45:23.000Z","value":83.56},{"time":"2026-07-30T13:50:23.000Z","value":83.32},{"time":"2026-07-30T13:55:23.000Z","value":83.54},{"time":"2026-07-30T14:00:23.000Z","value":84.03},{"time":"2026-07-30T14:05:23.000Z","value":83.15},{"time":"2026-07-30T14:10:23.000Z","value":83.38},{"time":"2026-07-30T14:15:00.726Z","value":83.61},{"time":"2026-07-30T14:20:18.228Z","value":83.17},{"time":"2026-07-30T14:25:20.798Z","value":83.94},{"time":"2026-07-30T14:30:38.000Z","value":83.1},{"time":"2026-07-30T14:35:38.000Z","value":83.51},{"time":"2026-07-30T14:40:17.375Z","value":83.02},{"time":"2026-07-30T14:45:38.000Z","value":83.48},{"time":"2026-07-30T14:50:26.269Z","value":83.34},{"time":"2026-07-30T14:55:03.590Z","value":83.13},{"time":"2026-07-30T15:00:38.000Z","value":82.92},{"time":"2026-07-30T15:05:38.000Z","value":83.35},{"time":"2026-07-30T15:10:38.000Z","value":83.42},{"time":"2026-07-30T15:15:38.000Z","value":83.13},{"time":"2026-07-30T15:20:38.000Z","value":83.47},{"time":"2026-07-30T15:25:38.000Z","value":83.01},{"time":"2026-07-30T15:30:38.000Z","value":82.89},{"time":"2026-07-30T15:35:38.000Z","value":83.4},{"time":"2026-07-30T15:40:38.000Z","value":82.86},{"time":"2026-07-30T15:45:38.000Z","value":83.32},{"time":"2026-07-30T15:50:38.000Z","value":83.43},{"time":"2026-07-30T15:55:38.000Z","value":83.58},{"time":"2026-07-30T16:00:38.000Z","value":83.04},{"time":"2026-07-30T16:05:38.000Z","value":82.77},{"time":"2026-07-30T16:10:38.000Z","value":83.17},{"time":"2026-07-30T16:15:38.196Z","value":83.52},{"time":"2026-07-30T16:20:38.000Z","value":82.97},{"time":"2026-07-30T16:25:38.000Z","value":82.79},{"time":"2026-07-30T16:30:02.280Z","value":83.64},{"time":"2026-07-30T16:35:38.000Z","value":82.92},{"time":"2026-07-30T16:40:25.285Z","value":83.4},{"time":"2026-07-30T16:45:38.000Z","value":82.8},{"time":"2026-07-30T16:50:29.404Z","value":82.98},{"time":"2026-07-30T16:55:38.000Z","value":82.88},{"time":"2026-07-30T17:00:38.000Z","value":83.33},{"time":"2026-07-30T17:05:38.000Z","value":83.55},{"time":"2026-07-30T17:10:38.000Z","value":83.12},{"time":"2026-07-30T17:15:38.000Z","value":83.67},{"time":"2026-07-30T17:20:38.000Z","value":82.85},{"time":"2026-07-30T17:25:38.842Z","value":83.02},{"time":"2026-07-30T17:30:38.000Z","value":83.04},{"time":"2026-07-30T17:35:38.000Z","value":83.18},{"time":"2026-07-30T17:40:15.059Z","value":83.41},{"time":"2026-07-30T17:45:16.617Z","value":83.09},{"time":"2026-07-30T17:50:18.955Z","value":82.94},{"time":"2026-07-30T17:55:38.000Z","value":83.64},{"time":"2026-07-30T18:00:38.000Z","value":82.88},{"time":"2026-07-30T18:05:38.000Z","value":83.35},{"time":"2026-07-30T18:10:38.000Z","value":83.24},{"time":"2026-07-30T18:15:38.000Z","value":83.24},{"time":"2026-07-30T18:20:03.808Z","value":83.26},{"time":"2026-07-30T18:25:38.000Z","value":83.82},{"time":"2026-07-30T18:30:38.000Z","value":83.24},{"time":"2026-07-30T18:35:27.715Z","value":83.19},{"time":"2026-07-30T18:40:30.703Z","value":83.95},{"time":"2026-07-30T18:45:31.697Z","value":83.75},{"time":"2026-07-30T18:50:32.769Z","value":83.39},{"time":"2026-07-30T18:55:34.705Z","value":83.32},{"time":"2026-07-30T19:00:38.000Z","value":83.44},{"time":"2026-07-30T19:05:38.000Z","value":83.95},{"time":"2026-07-30T19:10:27.383Z","value":83.21},{"time":"2026-07-30T19:15:19.082Z","value":83.54},{"time":"2026-07-30T19:20:20.749Z","value":83.56},{"time":"2026-07-30T19:25:38.000Z","value":83.27},{"time":"2026-07-30T19:30:16.247Z","value":83.47},{"time":"2026-07-30T19:35:38.000Z","value":83.71},{"time":"2026-07-30T19:40:38.000Z","value":83.63},{"time":"2026-07-30T19:45:38.000Z","value":83.67},{"time":"2026-07-30T19:50:38.000Z","value":83.65},{"time":"2026-07-30T19:55:38.000Z","value":84.02},{"time":"2026-07-30T20:00:16.757Z","value":83.82},{"time":"2026-07-30T20:05:38.000Z","value":84.3},{"time":"2026-07-30T20:10:38.000Z","value":83.57},{"time":"2026-07-30T20:15:38.000Z","value":84.29},{"time":"2026-07-30T20:20:38.000Z","value":84.34},{"time":"2026-07-30T20:25:38.000Z","value":83.92},{"time":"2026-07-30T20:30:38.000Z","value":84.26},{"time":"2026-07-30T20:35:38.000Z","value":84.2},{"time":"2026-07-30T20:40:38.000Z","value":84.3},{"time":"2026-07-30T20:45:38.000Z","value":83.88},{"time":"2026-07-30T20:50:38.000Z","value":83.89},{"time":"2026-07-30T20:55:38.000Z","value":83.99},{"time":"2026-07-30T21:00:38.000Z","value":84.21},{"time":"2026-07-30T21:05:38.000Z","value":84.4},{"time":"2026-07-30T21:10:35.979Z","value":84.82}]},{"ticker":"UPHL","name":"Cornhill Upholders","sector":"Furnishings","influence":"Beds, paintings, item frames, armour stands & household decoration","price":64.82,"open":63.25,"previousClose":63.25,"change":1.57,"changePercent":2.48,"volume":99369,"high":65.77,"low":62.68,"history":[{"time":"2026-07-30T03:08:36.237Z","value":63.25},{"time":"2026-07-30T03:10:23.000Z","value":63.36},{"time":"2026-07-30T03:15:23.000Z","value":63.48},{"time":"2026-07-30T03:20:20.888Z","value":63.58},{"time":"2026-07-30T03:25:23.000Z","value":63.61},{"time":"2026-07-30T03:30:23.000Z","value":63.42},{"time":"2026-07-30T03:35:23.000Z","value":63.56},{"time":"2026-07-30T03:40:23.000Z","value":63.51},{"time":"2026-07-30T03:45:23.000Z","value":62.99},{"time":"2026-07-30T03:50:23.000Z","value":63.5},{"time":"2026-07-30T03:55:23.000Z","value":62.92},{"time":"2026-07-30T04:00:23.000Z","value":63.02},{"time":"2026-07-30T04:05:23.000Z","value":63.45},{"time":"2026-07-30T04:10:23.000Z","value":63.38},{"time":"2026-07-30T04:15:23.000Z","value":62.86},{"time":"2026-07-30T04:20:23.000Z","value":62.83},{"time":"2026-07-30T04:25:23.000Z","value":62.92},{"time":"2026-07-30T04:30:23.000Z","value":63.3},{"time":"2026-07-30T04:35:23.000Z","value":63.25},{"time":"2026-07-30T04:40:23.000Z","value":63.01},{"time":"2026-07-30T04:45:23.000Z","value":62.78},{"time":"2026-07-30T04:50:23.000Z","value":63.06},{"time":"2026-07-30T04:55:23.000Z","value":63.19},{"time":"2026-07-30T05:00:23.000Z","value":63.14},{"time":"2026-07-30T05:05:23.000Z","value":62.86},{"time":"2026-07-30T05:10:23.000Z","value":62.86},{"time":"2026-07-30T05:15:23.000Z","value":62.99},{"time":"2026-07-30T05:20:23.000Z","value":63.03},{"time":"2026-07-30T05:25:23.000Z","value":62.9},{"time":"2026-07-30T05:30:23.000Z","value":63.25},{"time":"2026-07-30T05:35:23.000Z","value":63.16},{"time":"2026-07-30T05:40:23.000Z","value":63.18},{"time":"2026-07-30T05:45:23.000Z","value":63.18},{"time":"2026-07-30T05:50:23.000Z","value":62.84},{"time":"2026-07-30T05:55:23.000Z","value":62.68},{"time":"2026-07-30T06:00:23.000Z","value":63.21},{"time":"2026-07-30T06:05:23.000Z","value":62.87},{"time":"2026-07-30T06:10:23.000Z","value":62.71},{"time":"2026-07-30T06:15:23.000Z","value":63.1},{"time":"2026-07-30T06:20:23.000Z","value":62.73},{"time":"2026-07-30T06:25:23.000Z","value":62.87},{"time":"2026-07-30T06:30:23.000Z","value":63.25},{"time":"2026-07-30T06:35:23.000Z","value":62.78},{"time":"2026-07-30T06:40:23.000Z","value":63.22},{"time":"2026-07-30T06:45:23.000Z","value":62.86},{"time":"2026-07-30T06:50:23.000Z","value":62.91},{"time":"2026-07-30T06:55:23.000Z","value":63.14},{"time":"2026-07-30T07:00:23.000Z","value":63.25},{"time":"2026-07-30T07:05:23.000Z","value":62.96},{"time":"2026-07-30T07:10:23.000Z","value":63.28},{"time":"2026-07-30T07:15:23.000Z","value":63.34},{"time":"2026-07-30T07:20:23.000Z","value":63.02},{"time":"2026-07-30T07:25:23.000Z","value":62.79},{"time":"2026-07-30T07:30:23.000Z","value":63.37},{"time":"2026-07-30T07:35:23.000Z","value":63.19},{"time":"2026-07-30T07:40:23.000Z","value":63.36},{"time":"2026-07-30T07:45:23.000Z","value":63.4},{"time":"2026-07-30T07:50:23.000Z","value":63.25},{"time":"2026-07-30T07:55:23.000Z","value":63.32},{"time":"2026-07-30T08:00:23.000Z","value":63.39},{"time":"2026-07-30T08:05:23.000Z","value":62.98},{"time":"2026-07-30T08:10:23.000Z","value":63.35},{"time":"2026-07-30T08:15:23.000Z","value":62.89},{"time":"2026-07-30T08:20:23.000Z","value":63.3},{"time":"2026-07-30T08:25:23.000Z","value":63.03},{"time":"2026-07-30T08:30:23.000Z","value":63.28},{"time":"2026-07-30T08:35:23.000Z","value":63.33},{"time":"2026-07-30T08:40:23.000Z","value":63.37},{"time":"2026-07-30T08:45:23.000Z","value":63.33},{"time":"2026-07-30T08:50:23.000Z","value":63.12},{"time":"2026-07-30T08:55:23.000Z","value":63.2},{"time":"2026-07-30T09:00:23.000Z","value":63.59},{"time":"2026-07-30T09:05:23.000Z","value":63.32},{"time":"2026-07-30T09:10:23.000Z","value":63.5},{"time":"2026-07-30T09:15:23.000Z","value":63.71},{"time":"2026-07-30T09:20:23.000Z","value":63.66},{"time":"2026-07-30T09:25:23.000Z","value":63.3},{"time":"2026-07-30T09:30:23.000Z","value":63.29},{"time":"2026-07-30T09:35:23.000Z","value":63.32},{"time":"2026-07-30T09:40:23.000Z","value":63.49},{"time":"2026-07-30T09:45:23.000Z","value":63.34},{"time":"2026-07-30T09:50:23.000Z","value":63.38},{"time":"2026-07-30T09:55:23.000Z","value":63.51},{"time":"2026-07-30T10:00:23.000Z","value":63.88},{"time":"2026-07-30T10:05:23.000Z","value":63.45},{"time":"2026-07-30T10:10:23.000Z","value":63.58},{"time":"2026-07-30T10:15:23.000Z","value":63.87},{"time":"2026-07-30T10:20:23.000Z","value":64.03},{"time":"2026-07-30T10:25:23.000Z","value":64.06},{"time":"2026-07-30T10:30:23.000Z","value":63.66},{"time":"2026-07-30T10:35:23.000Z","value":63.96},{"time":"2026-07-30T10:40:23.000Z","value":64.03},{"time":"2026-07-30T10:45:23.000Z","value":63.61},{"time":"2026-07-30T10:50:23.000Z","value":64.15},{"time":"2026-07-30T10:55:23.000Z","value":63.78},{"time":"2026-07-30T11:00:23.000Z","value":64.02},{"time":"2026-07-30T11:05:23.000Z","value":63.9},{"time":"2026-07-30T11:10:23.000Z","value":64.04},{"time":"2026-07-30T11:15:23.000Z","value":64.21},{"time":"2026-07-30T11:20:23.000Z","value":63.97},{"time":"2026-07-30T11:25:23.000Z","value":64.12},{"time":"2026-07-30T11:30:23.000Z","value":64.21},{"time":"2026-07-30T11:35:23.000Z","value":64.13},{"time":"2026-07-30T11:40:23.000Z","value":64.06},{"time":"2026-07-30T11:45:23.000Z","value":64.11},{"time":"2026-07-30T11:50:23.000Z","value":64.17},{"time":"2026-07-30T11:55:23.000Z","value":64.25},{"time":"2026-07-30T12:00:23.000Z","value":64.22},{"time":"2026-07-30T12:05:23.000Z","value":64.07},{"time":"2026-07-30T12:10:23.000Z","value":64.42},{"time":"2026-07-30T12:15:23.000Z","value":64.13},{"time":"2026-07-30T12:20:23.000Z","value":64.13},{"time":"2026-07-30T12:25:23.000Z","value":64.28},{"time":"2026-07-30T12:30:23.000Z","value":64.31},{"time":"2026-07-30T12:35:23.000Z","value":64.59},{"time":"2026-07-30T12:40:23.000Z","value":64.22},{"time":"2026-07-30T12:45:23.000Z","value":64.44},{"time":"2026-07-30T12:50:23.000Z","value":64.51},{"time":"2026-07-30T12:55:23.000Z","value":64.52},{"time":"2026-07-30T13:00:23.000Z","value":64.35},{"time":"2026-07-30T13:05:23.000Z","value":64.6},{"time":"2026-07-30T13:10:23.000Z","value":64.88},{"time":"2026-07-30T13:15:23.000Z","value":64.81},{"time":"2026-07-30T13:20:23.000Z","value":64.96},{"time":"2026-07-30T13:25:23.000Z","value":64.73},{"time":"2026-07-30T13:30:23.000Z","value":64.64},{"time":"2026-07-30T13:35:23.000Z","value":65.1},{"time":"2026-07-30T13:40:23.000Z","value":64.62},{"time":"2026-07-30T13:45:23.000Z","value":65.03},{"time":"2026-07-30T13:50:23.000Z","value":64.76},{"time":"2026-07-30T13:55:23.000Z","value":64.98},{"time":"2026-07-30T14:00:23.000Z","value":64.93},{"time":"2026-07-30T14:05:23.000Z","value":65.07},{"time":"2026-07-30T14:10:23.000Z","value":65.26},{"time":"2026-07-30T14:15:00.726Z","value":64.71},{"time":"2026-07-30T14:20:18.228Z","value":64.87},{"time":"2026-07-30T14:25:20.798Z","value":65.16},{"time":"2026-07-30T14:30:38.000Z","value":65},{"time":"2026-07-30T14:35:38.000Z","value":65.25},{"time":"2026-07-30T14:40:17.375Z","value":65.41},{"time":"2026-07-30T14:45:38.000Z","value":64.82},{"time":"2026-07-30T14:50:26.269Z","value":65.11},{"time":"2026-07-30T14:55:03.590Z","value":65.27},{"time":"2026-07-30T15:00:38.000Z","value":65.47},{"time":"2026-07-30T15:05:38.000Z","value":65.39},{"time":"2026-07-30T15:10:38.000Z","value":65.35},{"time":"2026-07-30T15:15:38.000Z","value":65.26},{"time":"2026-07-30T15:20:38.000Z","value":65.27},{"time":"2026-07-30T15:25:38.000Z","value":65.52},{"time":"2026-07-30T15:30:38.000Z","value":65.25},{"time":"2026-07-30T15:35:38.000Z","value":65.24},{"time":"2026-07-30T15:40:38.000Z","value":65.28},{"time":"2026-07-30T15:45:38.000Z","value":65.07},{"time":"2026-07-30T15:50:38.000Z","value":65.63},{"time":"2026-07-30T15:55:38.000Z","value":65.32},{"time":"2026-07-30T16:00:38.000Z","value":65.5},{"time":"2026-07-30T16:05:38.000Z","value":65.57},{"time":"2026-07-30T16:10:38.000Z","value":65.54},{"time":"2026-07-30T16:15:38.196Z","value":65.55},{"time":"2026-07-30T16:20:38.000Z","value":65.66},{"time":"2026-07-30T16:25:38.000Z","value":65.37},{"time":"2026-07-30T16:30:02.280Z","value":65.53},{"time":"2026-07-30T16:35:38.000Z","value":65.5},{"time":"2026-07-30T16:40:25.285Z","value":65.31},{"time":"2026-07-30T16:45:38.000Z","value":65.14},{"time":"2026-07-30T16:50:29.404Z","value":65.29},{"time":"2026-07-30T16:55:38.000Z","value":65.68},{"time":"2026-07-30T17:00:38.000Z","value":65.27},{"time":"2026-07-30T17:05:38.000Z","value":65.3},{"time":"2026-07-30T17:10:38.000Z","value":65.31},{"time":"2026-07-30T17:15:38.000Z","value":65.2},{"time":"2026-07-30T17:20:38.000Z","value":65.21},{"time":"2026-07-30T17:25:38.842Z","value":65.19},{"time":"2026-07-30T17:30:38.000Z","value":65.37},{"time":"2026-07-30T17:35:38.000Z","value":65.61},{"time":"2026-07-30T17:40:15.059Z","value":65.52},{"time":"2026-07-30T17:45:16.617Z","value":65.68},{"time":"2026-07-30T17:50:18.955Z","value":65.72},{"time":"2026-07-30T17:55:38.000Z","value":65.42},{"time":"2026-07-30T18:00:38.000Z","value":65.23},{"time":"2026-07-30T18:05:38.000Z","value":65.17},{"time":"2026-07-30T18:10:38.000Z","value":65.17},{"time":"2026-07-30T18:15:38.000Z","value":65.26},{"time":"2026-07-30T18:20:03.808Z","value":65.11},{"time":"2026-07-30T18:25:38.000Z","value":65.67},{"time":"2026-07-30T18:30:38.000Z","value":65.29},{"time":"2026-07-30T18:35:27.715Z","value":65.26},{"time":"2026-07-30T18:40:30.703Z","value":65.68},{"time":"2026-07-30T18:45:31.697Z","value":65.19},{"time":"2026-07-30T18:50:32.769Z","value":65.51},{"time":"2026-07-30T18:55:34.705Z","value":65.47},{"time":"2026-07-30T19:00:38.000Z","value":65.51},{"time":"2026-07-30T19:05:38.000Z","value":65.53},{"time":"2026-07-30T19:10:27.383Z","value":65.47},{"time":"2026-07-30T19:15:19.082Z","value":65.51},{"time":"2026-07-30T19:20:20.749Z","value":65},{"time":"2026-07-30T19:25:38.000Z","value":65.39},{"time":"2026-07-30T19:30:16.247Z","value":65.35},{"time":"2026-07-30T19:35:38.000Z","value":65.01},{"time":"2026-07-30T19:40:38.000Z","value":65.43},{"time":"2026-07-30T19:45:38.000Z","value":65.47},{"time":"2026-07-30T19:50:38.000Z","value":64.94},{"time":"2026-07-30T19:55:38.000Z","value":65.01},{"time":"2026-07-30T20:00:16.757Z","value":65.42},{"time":"2026-07-30T20:05:38.000Z","value":65.19},{"time":"2026-07-30T20:10:38.000Z","value":65.38},{"time":"2026-07-30T20:15:38.000Z","value":65.27},{"time":"2026-07-30T20:20:38.000Z","value":65.35},{"time":"2026-07-30T20:25:38.000Z","value":65.24},{"time":"2026-07-30T20:30:38.000Z","value":65.07},{"time":"2026-07-30T20:35:38.000Z","value":64.81},{"time":"2026-07-30T20:40:38.000Z","value":65.06},{"time":"2026-07-30T20:45:38.000Z","value":65.28},{"time":"2026-07-30T20:50:38.000Z","value":64.7},{"time":"2026-07-30T20:55:38.000Z","value":64.95},{"time":"2026-07-30T21:00:38.000Z","value":65.1},{"time":"2026-07-30T21:05:38.000Z","value":64.69},{"time":"2026-07-30T21:10:35.979Z","value":64.82}]},{"ticker":"WAXC","name":"Candlewick Street Chandlery","sector":"Lighting","influence":"Beeswax & candles","price":79.29,"open":78.48,"previousClose":78.48,"change":0.81,"changePercent":1.03,"volume":363863,"high":79.36,"low":76.21,"history":[{"time":"2026-07-30T03:08:36.237Z","value":78.48},{"time":"2026-07-30T03:10:23.000Z","value":78.25},{"time":"2026-07-30T03:15:23.000Z","value":78.24},{"time":"2026-07-30T03:20:20.888Z","value":78.03},{"time":"2026-07-30T03:25:23.000Z","value":77.97},{"time":"2026-07-30T03:30:23.000Z","value":77.88},{"time":"2026-07-30T03:35:23.000Z","value":78.43},{"time":"2026-07-30T03:40:23.000Z","value":77.93},{"time":"2026-07-30T03:45:23.000Z","value":77.84},{"time":"2026-07-30T03:50:23.000Z","value":78.36},{"time":"2026-07-30T03:55:23.000Z","value":78.32},{"time":"2026-07-30T04:00:23.000Z","value":77.98},{"time":"2026-07-30T04:05:23.000Z","value":78.2},{"time":"2026-07-30T04:10:23.000Z","value":78.22},{"time":"2026-07-30T04:15:23.000Z","value":78.04},{"time":"2026-07-30T04:20:23.000Z","value":77.89},{"time":"2026-07-30T04:25:23.000Z","value":77.97},{"time":"2026-07-30T04:30:23.000Z","value":77.69},{"time":"2026-07-30T04:35:23.000Z","value":77.68},{"time":"2026-07-30T04:40:23.000Z","value":77.89},{"time":"2026-07-30T04:45:23.000Z","value":77.49},{"time":"2026-07-30T04:50:23.000Z","value":77.42},{"time":"2026-07-30T04:55:23.000Z","value":77.8},{"time":"2026-07-30T05:00:23.000Z","value":77.37},{"time":"2026-07-30T05:05:23.000Z","value":77.54},{"time":"2026-07-30T05:10:23.000Z","value":77.72},{"time":"2026-07-30T05:15:23.000Z","value":77.84},{"time":"2026-07-30T05:20:23.000Z","value":77.85},{"time":"2026-07-30T05:25:23.000Z","value":77.27},{"time":"2026-07-30T05:30:23.000Z","value":77.54},{"time":"2026-07-30T05:35:23.000Z","value":77.51},{"time":"2026-07-30T05:40:23.000Z","value":77.55},{"time":"2026-07-30T05:45:23.000Z","value":77.24},{"time":"2026-07-30T05:50:23.000Z","value":77.52},{"time":"2026-07-30T05:55:23.000Z","value":77.56},{"time":"2026-07-30T06:00:23.000Z","value":77.34},{"time":"2026-07-30T06:05:23.000Z","value":77.27},{"time":"2026-07-30T06:10:23.000Z","value":77.06},{"time":"2026-07-30T06:15:23.000Z","value":77.54},{"time":"2026-07-30T06:20:23.000Z","value":77.24},{"time":"2026-07-30T06:25:23.000Z","value":77.12},{"time":"2026-07-30T06:30:23.000Z","value":77.23},{"time":"2026-07-30T06:35:23.000Z","value":77.11},{"time":"2026-07-30T06:40:23.000Z","value":76.96},{"time":"2026-07-30T06:45:23.000Z","value":77.01},{"time":"2026-07-30T06:50:23.000Z","value":77.07},{"time":"2026-07-30T06:55:23.000Z","value":76.79},{"time":"2026-07-30T07:00:23.000Z","value":77.03},{"time":"2026-07-30T07:05:23.000Z","value":76.81},{"time":"2026-07-30T07:10:23.000Z","value":77.09},{"time":"2026-07-30T07:15:23.000Z","value":76.81},{"time":"2026-07-30T07:20:23.000Z","value":76.67},{"time":"2026-07-30T07:25:23.000Z","value":77.06},{"time":"2026-07-30T07:30:23.000Z","value":77.04},{"time":"2026-07-30T07:35:23.000Z","value":76.99},{"time":"2026-07-30T07:40:23.000Z","value":76.91},{"time":"2026-07-30T07:45:23.000Z","value":77.04},{"time":"2026-07-30T07:50:23.000Z","value":76.68},{"time":"2026-07-30T07:55:23.000Z","value":77},{"time":"2026-07-30T08:00:23.000Z","value":76.79},{"time":"2026-07-30T08:05:23.000Z","value":76.91},{"time":"2026-07-30T08:10:23.000Z","value":77.03},{"time":"2026-07-30T08:15:23.000Z","value":76.44},{"time":"2026-07-30T08:20:23.000Z","value":76.5},{"time":"2026-07-30T08:25:23.000Z","value":76.75},{"time":"2026-07-30T08:30:23.000Z","value":76.8},{"time":"2026-07-30T08:35:23.000Z","value":76.7},{"time":"2026-07-30T08:40:23.000Z","value":76.43},{"time":"2026-07-30T08:45:23.000Z","value":76.68},{"time":"2026-07-30T08:50:23.000Z","value":76.42},{"time":"2026-07-30T08:55:23.000Z","value":76.54},{"time":"2026-07-30T09:00:23.000Z","value":76.8},{"time":"2026-07-30T09:05:23.000Z","value":76.89},{"time":"2026-07-30T09:10:23.000Z","value":76.47},{"time":"2026-07-30T09:15:23.000Z","value":76.34},{"time":"2026-07-30T09:20:23.000Z","value":76.71},{"time":"2026-07-30T09:25:23.000Z","value":76.64},{"time":"2026-07-30T09:30:23.000Z","value":76.68},{"time":"2026-07-30T09:35:23.000Z","value":76.63},{"time":"2026-07-30T09:40:23.000Z","value":76.27},{"time":"2026-07-30T09:45:23.000Z","value":76.46},{"time":"2026-07-30T09:50:23.000Z","value":76.29},{"time":"2026-07-30T09:55:23.000Z","value":76.79},{"time":"2026-07-30T10:00:23.000Z","value":76.23},{"time":"2026-07-30T10:05:23.000Z","value":76.57},{"time":"2026-07-30T10:10:23.000Z","value":76.49},{"time":"2026-07-30T10:15:23.000Z","value":76.59},{"time":"2026-07-30T10:20:23.000Z","value":76.36},{"time":"2026-07-30T10:25:23.000Z","value":76.36},{"time":"2026-07-30T10:30:23.000Z","value":76.74},{"time":"2026-07-30T10:35:23.000Z","value":76.21},{"time":"2026-07-30T10:40:23.000Z","value":76.8},{"time":"2026-07-30T10:45:23.000Z","value":76.28},{"time":"2026-07-30T10:50:23.000Z","value":76.35},{"time":"2026-07-30T10:55:23.000Z","value":76.82},{"time":"2026-07-30T11:00:23.000Z","value":76.45},{"time":"2026-07-30T11:05:23.000Z","value":76.79},{"time":"2026-07-30T11:10:23.000Z","value":76.37},{"time":"2026-07-30T11:15:23.000Z","value":76.28},{"time":"2026-07-30T11:20:23.000Z","value":76.67},{"time":"2026-07-30T11:25:23.000Z","value":76.37},{"time":"2026-07-30T11:30:23.000Z","value":76.37},{"time":"2026-07-30T11:35:23.000Z","value":76.56},{"time":"2026-07-30T11:40:23.000Z","value":76.45},{"time":"2026-07-30T11:45:23.000Z","value":76.85},{"time":"2026-07-30T11:50:23.000Z","value":76.4},{"time":"2026-07-30T11:55:23.000Z","value":76.4},{"time":"2026-07-30T12:00:23.000Z","value":76.29},{"time":"2026-07-30T12:05:23.000Z","value":76.46},{"time":"2026-07-30T12:10:23.000Z","value":76.42},{"time":"2026-07-30T12:15:23.000Z","value":76.35},{"time":"2026-07-30T12:20:23.000Z","value":76.78},{"time":"2026-07-30T12:25:23.000Z","value":76.37},{"time":"2026-07-30T12:30:23.000Z","value":76.95},{"time":"2026-07-30T12:35:23.000Z","value":76.77},{"time":"2026-07-30T12:40:23.000Z","value":76.8},{"time":"2026-07-30T12:45:23.000Z","value":76.63},{"time":"2026-07-30T12:50:23.000Z","value":76.62},{"time":"2026-07-30T12:55:23.000Z","value":76.54},{"time":"2026-07-30T13:00:23.000Z","value":76.55},{"time":"2026-07-30T13:05:23.000Z","value":76.95},{"time":"2026-07-30T13:10:23.000Z","value":77.13},{"time":"2026-07-30T13:15:23.000Z","value":77.05},{"time":"2026-07-30T13:20:23.000Z","value":76.86},{"time":"2026-07-30T13:25:23.000Z","value":77.03},{"time":"2026-07-30T13:30:23.000Z","value":76.61},{"time":"2026-07-30T13:35:23.000Z","value":77.25},{"time":"2026-07-30T13:40:23.000Z","value":77.14},{"time":"2026-07-30T13:45:23.000Z","value":77.27},{"time":"2026-07-30T13:50:23.000Z","value":77.05},{"time":"2026-07-30T13:55:23.000Z","value":76.88},{"time":"2026-07-30T14:00:23.000Z","value":77.05},{"time":"2026-07-30T14:05:23.000Z","value":77.17},{"time":"2026-07-30T14:10:23.000Z","value":77.14},{"time":"2026-07-30T14:15:00.726Z","value":77.38},{"time":"2026-07-30T14:20:18.228Z","value":76.87},{"time":"2026-07-30T14:25:20.798Z","value":77.09},{"time":"2026-07-30T14:30:38.000Z","value":76.92},{"time":"2026-07-30T14:35:38.000Z","value":77.14},{"time":"2026-07-30T14:40:17.375Z","value":77.48},{"time":"2026-07-30T14:45:38.000Z","value":77.29},{"time":"2026-07-30T14:50:26.269Z","value":77.13},{"time":"2026-07-30T14:55:03.590Z","value":77.52},{"time":"2026-07-30T15:00:38.000Z","value":77.06},{"time":"2026-07-30T15:05:38.000Z","value":77.23},{"time":"2026-07-30T15:10:38.000Z","value":77.43},{"time":"2026-07-30T15:15:38.000Z","value":77.18},{"time":"2026-07-30T15:20:38.000Z","value":77.8},{"time":"2026-07-30T15:25:38.000Z","value":77.55},{"time":"2026-07-30T15:30:38.000Z","value":77.35},{"time":"2026-07-30T15:35:38.000Z","value":77.69},{"time":"2026-07-30T15:40:38.000Z","value":77.85},{"time":"2026-07-30T15:45:38.000Z","value":77.45},{"time":"2026-07-30T15:50:38.000Z","value":77.92},{"time":"2026-07-30T15:55:38.000Z","value":77.94},{"time":"2026-07-30T16:00:38.000Z","value":78.01},{"time":"2026-07-30T16:05:38.000Z","value":77.77},{"time":"2026-07-30T16:10:38.000Z","value":78.02},{"time":"2026-07-30T16:15:38.196Z","value":77.6},{"time":"2026-07-30T16:20:38.000Z","value":77.85},{"time":"2026-07-30T16:25:38.000Z","value":77.74},{"time":"2026-07-30T16:30:02.280Z","value":77.67},{"time":"2026-07-30T16:35:38.000Z","value":77.7},{"time":"2026-07-30T16:40:25.285Z","value":77.82},{"time":"2026-07-30T16:45:38.000Z","value":78.11},{"time":"2026-07-30T16:50:29.404Z","value":78.3},{"time":"2026-07-30T16:55:38.000Z","value":78.03},{"time":"2026-07-30T17:00:38.000Z","value":78.24},{"time":"2026-07-30T17:05:38.000Z","value":78.25},{"time":"2026-07-30T17:10:38.000Z","value":77.99},{"time":"2026-07-30T17:15:38.000Z","value":78.02},{"time":"2026-07-30T17:20:38.000Z","value":78.48},{"time":"2026-07-30T17:25:38.842Z","value":78.27},{"time":"2026-07-30T17:30:38.000Z","value":78.38},{"time":"2026-07-30T17:35:38.000Z","value":78.35},{"time":"2026-07-30T17:40:15.059Z","value":78.2},{"time":"2026-07-30T17:45:16.617Z","value":78.39},{"time":"2026-07-30T17:50:18.955Z","value":78.18},{"time":"2026-07-30T17:55:38.000Z","value":78.1},{"time":"2026-07-30T18:00:38.000Z","value":78.44},{"time":"2026-07-30T18:05:38.000Z","value":78.17},{"time":"2026-07-30T18:10:38.000Z","value":78.43},{"time":"2026-07-30T18:15:38.000Z","value":78.27},{"time":"2026-07-30T18:20:03.808Z","value":78.21},{"time":"2026-07-30T18:25:38.000Z","value":78.53},{"time":"2026-07-30T18:30:38.000Z","value":78.77},{"time":"2026-07-30T18:35:27.715Z","value":78.49},{"time":"2026-07-30T18:40:30.703Z","value":78.32},{"time":"2026-07-30T18:45:31.697Z","value":78.38},{"time":"2026-07-30T18:50:32.769Z","value":78.41},{"time":"2026-07-30T18:55:34.705Z","value":78.38},{"time":"2026-07-30T19:00:38.000Z","value":79.01},{"time":"2026-07-30T19:05:38.000Z","value":78.88},{"time":"2026-07-30T19:10:27.383Z","value":78.67},{"time":"2026-07-30T19:15:19.082Z","value":78.83},{"time":"2026-07-30T19:20:20.749Z","value":78.62},{"time":"2026-07-30T19:25:38.000Z","value":78.85},{"time":"2026-07-30T19:30:16.247Z","value":79.13},{"time":"2026-07-30T19:35:38.000Z","value":78.89},{"time":"2026-07-30T19:40:38.000Z","value":78.57},{"time":"2026-07-30T19:45:38.000Z","value":78.74},{"time":"2026-07-30T19:50:38.000Z","value":78.88},{"time":"2026-07-30T19:55:38.000Z","value":79.24},{"time":"2026-07-30T20:00:16.757Z","value":78.67},{"time":"2026-07-30T20:05:38.000Z","value":79.22},{"time":"2026-07-30T20:10:38.000Z","value":78.95},{"time":"2026-07-30T20:15:38.000Z","value":79.04},{"time":"2026-07-30T20:20:38.000Z","value":78.98},{"time":"2026-07-30T20:25:38.000Z","value":78.7},{"time":"2026-07-30T20:30:38.000Z","value":78.88},{"time":"2026-07-30T20:35:38.000Z","value":78.94},{"time":"2026-07-30T20:40:38.000Z","value":79.33},{"time":"2026-07-30T20:45:38.000Z","value":79.23},{"time":"2026-07-30T20:50:38.000Z","value":79.18},{"time":"2026-07-30T20:55:38.000Z","value":79.04},{"time":"2026-07-30T21:00:38.000Z","value":79.26},{"time":"2026-07-30T21:05:38.000Z","value":79.36},{"time":"2026-07-30T21:10:35.979Z","value":79.29}]},{"ticker":"WIRE","name":"Blanch Appleton Wiredrawers","sector":"Redstone","influence":"Redstone, pistons, observers, dispensers, lamps, sensors & sculk","price":116.38,"open":120.5,"previousClose":120.5,"change":-4.12,"changePercent":-3.42,"volume":314807,"high":121.09,"low":111,"history":[{"time":"2026-07-30T03:08:36.237Z","value":120.5},{"time":"2026-07-30T03:10:23.000Z","value":119.16},{"time":"2026-07-30T03:15:23.000Z","value":119.85},{"time":"2026-07-30T03:20:20.888Z","value":119.38},{"time":"2026-07-30T03:25:23.000Z","value":118.83},{"time":"2026-07-30T03:30:23.000Z","value":120.39},{"time":"2026-07-30T03:35:23.000Z","value":119.55},{"time":"2026-07-30T03:40:23.000Z","value":120.31},{"time":"2026-07-30T03:45:23.000Z","value":119.57},{"time":"2026-07-30T03:50:23.000Z","value":120.08},{"time":"2026-07-30T03:55:23.000Z","value":120.17},{"time":"2026-07-30T04:00:23.000Z","value":120.14},{"time":"2026-07-30T04:05:23.000Z","value":120.24},{"time":"2026-07-30T04:10:23.000Z","value":120.58},{"time":"2026-07-30T04:15:23.000Z","value":120.14},{"time":"2026-07-30T04:20:23.000Z","value":119.6},{"time":"2026-07-30T04:25:23.000Z","value":121.09},{"time":"2026-07-30T04:30:23.000Z","value":120.05},{"time":"2026-07-30T04:35:23.000Z","value":119.56},{"time":"2026-07-30T04:40:23.000Z","value":119.81},{"time":"2026-07-30T04:45:23.000Z","value":120.41},{"time":"2026-07-30T04:50:23.000Z","value":119.71},{"time":"2026-07-30T04:55:23.000Z","value":120.17},{"time":"2026-07-30T05:00:23.000Z","value":120.18},{"time":"2026-07-30T05:05:23.000Z","value":119.83},{"time":"2026-07-30T05:10:23.000Z","value":120.27},{"time":"2026-07-30T05:15:23.000Z","value":120.58},{"time":"2026-07-30T05:20:23.000Z","value":120.49},{"time":"2026-07-30T05:25:23.000Z","value":119.54},{"time":"2026-07-30T05:30:23.000Z","value":120.38},{"time":"2026-07-30T05:35:23.000Z","value":119.9},{"time":"2026-07-30T05:40:23.000Z","value":120.96},{"time":"2026-07-30T05:45:23.000Z","value":119.26},{"time":"2026-07-30T05:50:23.000Z","value":119.56},{"time":"2026-07-30T05:55:23.000Z","value":119.09},{"time":"2026-07-30T06:00:23.000Z","value":119.94},{"time":"2026-07-30T06:05:23.000Z","value":119.66},{"time":"2026-07-30T06:10:23.000Z","value":120.6},{"time":"2026-07-30T06:15:23.000Z","value":118.91},{"time":"2026-07-30T06:20:23.000Z","value":118.98},{"time":"2026-07-30T06:25:23.000Z","value":120.01},{"time":"2026-07-30T06:30:23.000Z","value":118.95},{"time":"2026-07-30T06:35:23.000Z","value":119.51},{"time":"2026-07-30T06:40:23.000Z","value":120.2},{"time":"2026-07-30T06:45:23.000Z","value":118.75},{"time":"2026-07-30T06:50:23.000Z","value":120.28},{"time":"2026-07-30T06:55:23.000Z","value":120.29},{"time":"2026-07-30T07:00:23.000Z","value":119.39},{"time":"2026-07-30T07:05:23.000Z","value":119.73},{"time":"2026-07-30T07:10:23.000Z","value":119.53},{"time":"2026-07-30T07:15:23.000Z","value":118.54},{"time":"2026-07-30T07:20:23.000Z","value":118.84},{"time":"2026-07-30T07:25:23.000Z","value":118.35},{"time":"2026-07-30T07:30:23.000Z","value":120.12},{"time":"2026-07-30T07:35:23.000Z","value":119.99},{"time":"2026-07-30T07:40:23.000Z","value":118.55},{"time":"2026-07-30T07:45:23.000Z","value":118.27},{"time":"2026-07-30T07:50:23.000Z","value":118.51},{"time":"2026-07-30T07:55:23.000Z","value":118.51},{"time":"2026-07-30T08:00:23.000Z","value":118.89},{"time":"2026-07-30T08:05:23.000Z","value":119.48},{"time":"2026-07-30T08:10:23.000Z","value":118.87},{"time":"2026-07-30T08:15:23.000Z","value":118.84},{"time":"2026-07-30T08:20:23.000Z","value":117.72},{"time":"2026-07-30T08:25:23.000Z","value":119.06},{"time":"2026-07-30T08:30:23.000Z","value":118.69},{"time":"2026-07-30T08:35:23.000Z","value":117.25},{"time":"2026-07-30T08:40:23.000Z","value":118.06},{"time":"2026-07-30T08:45:23.000Z","value":119.17},{"time":"2026-07-30T08:50:23.000Z","value":117.58},{"time":"2026-07-30T08:55:23.000Z","value":117.45},{"time":"2026-07-30T09:00:23.000Z","value":118.59},{"time":"2026-07-30T09:05:23.000Z","value":118.75},{"time":"2026-07-30T09:10:23.000Z","value":117.84},{"time":"2026-07-30T09:15:23.000Z","value":117.8},{"time":"2026-07-30T09:20:23.000Z","value":117.56},{"time":"2026-07-30T09:25:23.000Z","value":116.9},{"time":"2026-07-30T09:30:23.000Z","value":116.86},{"time":"2026-07-30T09:35:23.000Z","value":117.24},{"time":"2026-07-30T09:40:23.000Z","value":117.13},{"time":"2026-07-30T09:45:23.000Z","value":117.05},{"time":"2026-07-30T09:50:23.000Z","value":117.69},{"time":"2026-07-30T09:55:23.000Z","value":117.21},{"time":"2026-07-30T10:00:23.000Z","value":117.55},{"time":"2026-07-30T10:05:23.000Z","value":115.99},{"time":"2026-07-30T10:10:23.000Z","value":116.38},{"time":"2026-07-30T10:15:23.000Z","value":116.91},{"time":"2026-07-30T10:20:23.000Z","value":117.15},{"time":"2026-07-30T10:25:23.000Z","value":116.05},{"time":"2026-07-30T10:30:23.000Z","value":116.71},{"time":"2026-07-30T10:35:23.000Z","value":115.93},{"time":"2026-07-30T10:40:23.000Z","value":117.04},{"time":"2026-07-30T10:45:23.000Z","value":115.72},{"time":"2026-07-30T10:50:23.000Z","value":115.05},{"time":"2026-07-30T10:55:23.000Z","value":116.8},{"time":"2026-07-30T11:00:23.000Z","value":115.28},{"time":"2026-07-30T11:05:23.000Z","value":114.9},{"time":"2026-07-30T11:10:23.000Z","value":114.68},{"time":"2026-07-30T11:15:23.000Z","value":116.32},{"time":"2026-07-30T11:20:23.000Z","value":115.99},{"time":"2026-07-30T11:25:23.000Z","value":115.33},{"time":"2026-07-30T11:30:23.000Z","value":115.86},{"time":"2026-07-30T11:35:23.000Z","value":114.83},{"time":"2026-07-30T11:40:23.000Z","value":114.04},{"time":"2026-07-30T11:45:23.000Z","value":114.67},{"time":"2026-07-30T11:50:23.000Z","value":115.1},{"time":"2026-07-30T11:55:23.000Z","value":113.62},{"time":"2026-07-30T12:00:23.000Z","value":114.19},{"time":"2026-07-30T12:05:23.000Z","value":114},{"time":"2026-07-30T12:10:23.000Z","value":113.89},{"time":"2026-07-30T12:15:23.000Z","value":113.42},{"time":"2026-07-30T12:20:23.000Z","value":115.12},{"time":"2026-07-30T12:25:23.000Z","value":115.17},{"time":"2026-07-30T12:30:23.000Z","value":113.89},{"time":"2026-07-30T12:35:23.000Z","value":114.84},{"time":"2026-07-30T12:40:23.000Z","value":114.63},{"time":"2026-07-30T12:45:23.000Z","value":112.87},{"time":"2026-07-30T12:50:23.000Z","value":112.78},{"time":"2026-07-30T12:55:23.000Z","value":113.66},{"time":"2026-07-30T13:00:23.000Z","value":112.82},{"time":"2026-07-30T13:05:23.000Z","value":112.53},{"time":"2026-07-30T13:10:23.000Z","value":114.1},{"time":"2026-07-30T13:15:23.000Z","value":114.09},{"time":"2026-07-30T13:20:23.000Z","value":114.38},{"time":"2026-07-30T13:25:23.000Z","value":114.27},{"time":"2026-07-30T13:30:23.000Z","value":114.23},{"time":"2026-07-30T13:35:23.000Z","value":112.24},{"time":"2026-07-30T13:40:23.000Z","value":114.04},{"time":"2026-07-30T13:45:23.000Z","value":112.43},{"time":"2026-07-30T13:50:23.000Z","value":112.74},{"time":"2026-07-30T13:55:23.000Z","value":112.8},{"time":"2026-07-30T14:00:23.000Z","value":113.17},{"time":"2026-07-30T14:05:23.000Z","value":111.78},{"time":"2026-07-30T14:10:23.000Z","value":113.28},{"time":"2026-07-30T14:15:00.726Z","value":112.34},{"time":"2026-07-30T14:20:18.228Z","value":113.39},{"time":"2026-07-30T14:25:20.798Z","value":113.14},{"time":"2026-07-30T14:30:38.000Z","value":111.58},{"time":"2026-07-30T14:35:38.000Z","value":111.82},{"time":"2026-07-30T14:40:17.375Z","value":112.15},{"time":"2026-07-30T14:45:38.000Z","value":112.29},{"time":"2026-07-30T14:50:26.269Z","value":111.69},{"time":"2026-07-30T14:55:03.590Z","value":112.48},{"time":"2026-07-30T15:00:38.000Z","value":111.38},{"time":"2026-07-30T15:05:38.000Z","value":112.76},{"time":"2026-07-30T15:10:38.000Z","value":113.09},{"time":"2026-07-30T15:15:38.000Z","value":112.44},{"time":"2026-07-30T15:20:38.000Z","value":112.3},{"time":"2026-07-30T15:25:38.000Z","value":112.16},{"time":"2026-07-30T15:30:38.000Z","value":112.27},{"time":"2026-07-30T15:35:38.000Z","value":111.11},{"time":"2026-07-30T15:40:38.000Z","value":111.94},{"time":"2026-07-30T15:45:38.000Z","value":112.35},{"time":"2026-07-30T15:50:38.000Z","value":112.42},{"time":"2026-07-30T15:55:38.000Z","value":111.71},{"time":"2026-07-30T16:00:38.000Z","value":111.25},{"time":"2026-07-30T16:05:38.000Z","value":113.07},{"time":"2026-07-30T16:10:38.000Z","value":111.04},{"time":"2026-07-30T16:15:38.196Z","value":111.64},{"time":"2026-07-30T16:20:38.000Z","value":112.19},{"time":"2026-07-30T16:25:38.000Z","value":112.7},{"time":"2026-07-30T16:30:02.280Z","value":112.01},{"time":"2026-07-30T16:35:38.000Z","value":112.3},{"time":"2026-07-30T16:40:25.285Z","value":112.56},{"time":"2026-07-30T16:45:38.000Z","value":111.77},{"time":"2026-07-30T16:50:29.404Z","value":111.16},{"time":"2026-07-30T16:55:38.000Z","value":111.72},{"time":"2026-07-30T17:00:38.000Z","value":112.1},{"time":"2026-07-30T17:05:38.000Z","value":111.22},{"time":"2026-07-30T17:10:38.000Z","value":111.89},{"time":"2026-07-30T17:15:38.000Z","value":112.93},{"time":"2026-07-30T17:20:38.000Z","value":112.39},{"time":"2026-07-30T17:25:38.842Z","value":111.82},{"time":"2026-07-30T17:30:38.000Z","value":111.3},{"time":"2026-07-30T17:35:38.000Z","value":113.25},{"time":"2026-07-30T17:40:15.059Z","value":111.44},{"time":"2026-07-30T17:45:16.617Z","value":112.37},{"time":"2026-07-30T17:50:18.955Z","value":111.52},{"time":"2026-07-30T17:55:38.000Z","value":113.2},{"time":"2026-07-30T18:00:38.000Z","value":112.25},{"time":"2026-07-30T18:05:38.000Z","value":111.54},{"time":"2026-07-30T18:10:38.000Z","value":113.64},{"time":"2026-07-30T18:15:38.000Z","value":111.72},{"time":"2026-07-30T18:20:03.808Z","value":111.63},{"time":"2026-07-30T18:25:38.000Z","value":112.88},{"time":"2026-07-30T18:30:38.000Z","value":113},{"time":"2026-07-30T18:35:27.715Z","value":112.9},{"time":"2026-07-30T18:40:30.703Z","value":112.03},{"time":"2026-07-30T18:45:31.697Z","value":111.98},{"time":"2026-07-30T18:50:32.769Z","value":112.32},{"time":"2026-07-30T18:55:34.705Z","value":113.97},{"time":"2026-07-30T19:00:38.000Z","value":113.16},{"time":"2026-07-30T19:05:38.000Z","value":113.57},{"time":"2026-07-30T19:10:27.383Z","value":113.63},{"time":"2026-07-30T19:15:19.082Z","value":113.15},{"time":"2026-07-30T19:20:20.749Z","value":113.63},{"time":"2026-07-30T19:25:38.000Z","value":114.44},{"time":"2026-07-30T19:30:16.247Z","value":112.93},{"time":"2026-07-30T19:35:38.000Z","value":114.74},{"time":"2026-07-30T19:40:38.000Z","value":113.94},{"time":"2026-07-30T19:45:38.000Z","value":113.86},{"time":"2026-07-30T19:50:38.000Z","value":114.27},{"time":"2026-07-30T19:55:38.000Z","value":114.81},{"time":"2026-07-30T20:00:16.757Z","value":114.56},{"time":"2026-07-30T20:05:38.000Z","value":114.99},{"time":"2026-07-30T20:10:38.000Z","value":114.65},{"time":"2026-07-30T20:15:38.000Z","value":115.42},{"time":"2026-07-30T20:20:38.000Z","value":115.05},{"time":"2026-07-30T20:25:38.000Z","value":114.17},{"time":"2026-07-30T20:30:38.000Z","value":114.15},{"time":"2026-07-30T20:35:38.000Z","value":115.73},{"time":"2026-07-30T20:40:38.000Z","value":115.06},{"time":"2026-07-30T20:45:38.000Z","value":114.04},{"time":"2026-07-30T20:50:38.000Z","value":114.99},{"time":"2026-07-30T20:55:38.000Z","value":115.57},{"time":"2026-07-30T21:00:38.000Z","value":115.98},{"time":"2026-07-30T21:05:38.000Z","value":114.79},{"time":"2026-07-30T21:10:35.979Z","value":116.38}]}]}