{"DateFrom":"2025-09-19T00:00:00Z","DateTo":"2026-09-19T23:59:59Z","QuoteType":"EndOfDay","Instruments":[{"TickerId":0,"ISIN":"SE0005101003","TickerName":"Nexam Chemical Holding","TickerType":"SHARE","TickerSymbol":"NEXAM","MarketPlace":"FNSE ","TradeCurrency":"SEK","Quotes":[{"QuoteType":"EndOfDay","Delta":0.15,"BidPrice":3.91,"AskPrice":3.98,"HighPrice":3.99,"LowPrice":3.82,"Turnover":305970.7200000,"OpenPrice":3.82,"UnadjustedPrice":3.99,"QuoteTime":"2025-09-19T18:00:00+02:00","Price":3.99,"Quantity":78619,"DeltaPercentage":0.0390625},{"QuoteType":"EndOfDay","Delta":-0.05,"BidPrice":3.83,"AskPrice":3.94,"HighPrice":4.0,"LowPrice":3.85,"Turnover":121617.8000000,"OpenPrice":3.98,"UnadjustedPrice":3.94,"QuoteTime":"2025-09-22T18:00:00+02:00","Price":3.94,"Quantity":30760,"DeltaPercentage":-0.012531328},{"QuoteType":"EndOfDay","Delta":0.13,"BidPrice":3.91,"AskPrice":4.05,"HighPrice":4.07,"LowPrice":3.9,"Turnover":68186.6000000,"OpenPrice":4.07,"UnadjustedPrice":4.07,"QuoteTime":"2025-09-23T18:00:00+02:00","Price":4.07,"Quantity":16823,"DeltaPercentage":0.0329949223},{"QuoteType":"EndOfDay","Delta":-0.2,"BidPrice":3.79,"AskPrice":3.85,"HighPrice":4.0,"LowPrice":3.55,"Turnover":297403.3400000,"OpenPrice":3.9,"UnadjustedPrice":3.87,"QuoteTime":"2025-09-24T18:00:00+02:00","Price":3.87,"Quantity":77843,"DeltaPercentage":-0.0491400473},{"QuoteType":"EndOfDay","Delta":-0.06,"BidPrice":3.75,"AskPrice":3.81,"HighPrice":3.85,"LowPrice":3.73,"Turnover":91720.0600000,"OpenPrice":3.77,"UnadjustedPrice":3.81,"QuoteTime":"2025-09-25T18:00:00+02:00","Price":3.81,"Quantity":24284,"DeltaPercentage":-0.0155038759},{"QuoteType":"EndOfDay","Delta":0.03,"BidPrice":3.68,"AskPrice":3.84,"HighPrice":3.94,"LowPrice":3.67,"Turnover":130453.2600000,"OpenPrice":3.78,"UnadjustedPrice":3.84,"QuoteTime":"2025-09-26T18:00:00+02:00","Price":3.84,"Quantity":34701,"DeltaPercentage":0.007874016},{"QuoteType":"EndOfDay","Delta":-0.02,"BidPrice":3.82,"AskPrice":3.9,"HighPrice":3.97,"LowPrice":3.82,"Turnover":164916.4100000,"OpenPrice":3.92,"UnadjustedPrice":3.82,"QuoteTime":"2025-09-29T18:00:00+02:00","Price":3.82,"Quantity":42639,"DeltaPercentage":-0.00520833349},{"QuoteType":"EndOfDay","Delta":-0.16,"BidPrice":3.6,"AskPrice":3.66,"HighPrice":3.99,"LowPrice":3.59,"Turnover":353153.6200000,"OpenPrice":3.76,"UnadjustedPrice":3.66,"QuoteTime":"2025-09-30T18:00:00+02:00","Price":3.66,"Quantity":96406,"DeltaPercentage":-0.0418848172},{"QuoteType":"EndOfDay","Delta":-0.03,"BidPrice":3.53,"AskPrice":3.6,"HighPrice":3.7,"LowPrice":3.5,"Turnover":68587.9300000,"OpenPrice":3.7,"UnadjustedPrice":3.63,"QuoteTime":"2025-10-01T18:00:00+02:00","Price":3.63,"Quantity":18946,"DeltaPercentage":-0.008196721},{"QuoteType":"EndOfDay","Delta":0.07,"BidPrice":3.7,"AskPrice":3.76,"HighPrice":3.84,"LowPrice":3.64,"Turnover":226286.4900000,"OpenPrice":3.64,"UnadjustedPrice":3.7,"QuoteTime":"2025-10-02T18:00:00+02:00","Price":3.7,"Quantity":61191,"DeltaPercentage":0.0192837473},{"QuoteType":"EndOfDay","Delta":-0.1,"BidPrice":3.56,"AskPrice":3.6,"HighPrice":3.85,"LowPrice":3.52,"Turnover":222239.1000000,"OpenPrice":3.77,"UnadjustedPrice":3.6,"QuoteTime":"2025-10-03T18:00:00+02:00","Price":3.6,"Quantity":61448,"DeltaPercentage":-0.0270270277},{"QuoteType":"EndOfDay","Delta":-0.03,"BidPrice":3.5,"AskPrice":3.56,"HighPrice":3.59,"LowPrice":3.46,"Turnover":220752.9000000,"OpenPrice":3.56,"UnadjustedPrice":3.57,"QuoteTime":"2025-10-06T18:00:00+02:00","Price":3.57,"Quantity":62436,"DeltaPercentage":-0.008333334},{"QuoteType":"EndOfDay","Delta":0.07,"BidPrice":3.51,"AskPrice":3.6,"HighPrice":3.64,"LowPrice":3.48,"Turnover":115532.9400000,"OpenPrice":3.56,"UnadjustedPrice":3.64,"QuoteTime":"2025-10-07T18:00:00+02:00","Price":3.64,"Quantity":32767,"DeltaPercentage":0.0196078438},{"QuoteType":"EndOfDay","Delta":-0.04,"BidPrice":3.52,"AskPrice":3.6,"HighPrice":3.65,"LowPrice":3.42,"Turnover":201882.3700000,"OpenPrice":3.47,"UnadjustedPrice":3.6,"QuoteTime":"2025-10-08T18:00:00+02:00","Price":3.6,"Quantity":56892,"DeltaPercentage":-0.0109890113},{"QuoteType":"EndOfDay","Delta":0.16,"BidPrice":3.58,"AskPrice":3.76,"HighPrice":3.76,"LowPrice":3.52,"Turnover":173871.1800000,"OpenPrice":3.52,"UnadjustedPrice":3.76,"QuoteTime":"2025-10-09T18:00:00+02:00","Price":3.76,"Quantity":46952,"DeltaPercentage":0.0444444455},{"QuoteType":"EndOfDay","Delta":-0.08,"BidPrice":3.59,"AskPrice":3.64,"HighPrice":3.75,"LowPrice":3.63,"Turnover":26150.1500000,"OpenPrice":3.75,"UnadjustedPrice":3.68,"QuoteTime":"2025-10-10T18:00:00+02:00","Price":3.68,"Quantity":7096,"DeltaPercentage":-0.0212765951},{"QuoteType":"EndOfDay","Delta":0.1,"BidPrice":3.6,"AskPrice":3.78,"HighPrice":3.78,"LowPrice":3.53,"Turnover":183392.4500000,"OpenPrice":3.59,"UnadjustedPrice":3.78,"QuoteTime":"2025-10-13T18:00:00+02:00","Price":3.78,"Quantity":51177,"DeltaPercentage":0.0271739122},{"QuoteType":"EndOfDay","Delta":-0.18,"BidPrice":3.56,"AskPrice":3.59,"HighPrice":3.61,"LowPrice":3.59,"Turnover":84690.6400000,"OpenPrice":3.6,"UnadjustedPrice":3.6,"QuoteTime":"2025-10-14T18:00:00+02:00","Price":3.6,"Quantity":23516,"DeltaPercentage":-0.04761905},{"QuoteType":"EndOfDay","Delta":0.0,"BidPrice":3.6,"AskPrice":3.65,"HighPrice":3.72,"LowPrice":3.48,"Turnover":519332.0600000,"OpenPrice":3.7,"UnadjustedPrice":3.6,"QuoteTime":"2025-10-15T18:00:00+02:00","Price":3.6,"Quantity":145017,"DeltaPercentage":0.0},{"QuoteType":"EndOfDay","Delta":0.15,"BidPrice":3.72,"AskPrice":3.75,"HighPrice":3.75,"LowPrice":3.72,"Turnover":60570.0150000,"OpenPrice":3.73,"UnadjustedPrice":3.75,"QuoteTime":"2025-10-16T18:00:00+02:00","Price":3.75,"Quantity":16226,"DeltaPercentage":0.0416666679},{"QuoteType":"EndOfDay","Delta":-0.1,"BidPrice":3.51,"AskPrice":3.7,"HighPrice":3.84,"LowPrice":3.43,"Turnover":413706.9300000,"OpenPrice":3.75,"UnadjustedPrice":3.65,"QuoteTime":"2025-10-17T18:00:00+02:00","Price":3.65,"Quantity":113433,"DeltaPercentage":-0.0266666673},{"QuoteType":"EndOfDay","Delta":-0.15,"BidPrice":3.5,"AskPrice":3.51,"HighPrice":3.57,"LowPrice":3.46,"Turnover":214237.3600000,"OpenPrice":3.51,"UnadjustedPrice":3.5,"QuoteTime":"2025-10-20T18:00:00+02:00","Price":3.5,"Quantity":61095,"DeltaPercentage":-0.04109589},{"QuoteType":"EndOfDay","Delta":-0.08,"BidPrice":3.31,"AskPrice":3.37,"HighPrice":3.56,"LowPrice":3.24,"Turnover":402530.5200000,"OpenPrice":3.56,"UnadjustedPrice":3.42,"QuoteTime":"2025-10-21T18:00:00+02:00","Price":3.42,"Quantity":119571,"DeltaPercentage":-0.0228571426},{"QuoteType":"EndOfDay","Delta":-0.12,"BidPrice":3.3,"AskPrice":3.32,"HighPrice":3.39,"LowPrice":3.0,"Turnover":636149.0800000,"OpenPrice":3.35,"UnadjustedPrice":3.3,"QuoteTime":"2025-10-22T18:00:00+02:00","Price":3.3,"Quantity":197567,"DeltaPercentage":-0.03508772},{"QuoteType":"EndOfDay","Delta":0.14,"BidPrice":3.2,"AskPrice":3.44,"HighPrice":3.46,"LowPrice":3.19,"Turnover":116187.3000000,"OpenPrice":3.34,"UnadjustedPrice":3.44,"QuoteTime":"2025-10-23T18:00:00+02:00","Price":3.44,"Quantity":35439,"DeltaPercentage":0.0424242429},{"QuoteType":"EndOfDay","Delta":-0.01,"BidPrice":3.27,"AskPrice":3.43,"HighPrice":3.43,"LowPrice":3.23,"Turnover":144306.1100000,"OpenPrice":3.43,"UnadjustedPrice":3.43,"QuoteTime":"2025-10-24T18:00:00+02:00","Price":3.43,"Quantity":43446,"DeltaPercentage":-0.00290697673},{"QuoteType":"EndOfDay","Delta":-0.05,"BidPrice":3.3,"AskPrice":3.36,"HighPrice":3.39,"LowPrice":3.27,"Turnover":34954.3700000,"OpenPrice":3.27,"UnadjustedPrice":3.38,"QuoteTime":"2025-10-27T18:00:00+01:00","Price":3.38,"Quantity":10522,"DeltaPercentage":-0.0145772593},{"QuoteType":"EndOfDay","Delta":-0.13,"BidPrice":3.2,"AskPrice":3.25,"HighPrice":3.3,"LowPrice":3.15,"Turnover":204717.3000000,"OpenPrice":3.3,"UnadjustedPrice":3.25,"QuoteTime":"2025-10-28T18:00:00+01:00","Price":3.25,"Quantity":63186,"DeltaPercentage":-0.03846154},{"QuoteType":"EndOfDay","Delta":0.09,"BidPrice":3.23,"AskPrice":3.4,"HighPrice":3.62,"LowPrice":3.2,"Turnover":417567.4550000,"OpenPrice":3.24,"UnadjustedPrice":3.34,"QuoteTime":"2025-10-29T18:00:00+01:00","Price":3.34,"Quantity":125741,"DeltaPercentage":0.0276923068},{"QuoteType":"EndOfDay","Delta":-0.1,"BidPrice":3.17,"AskPrice":3.24,"HighPrice":3.56,"LowPrice":3.13,"Turnover":90823.0300000,"OpenPrice":3.56,"UnadjustedPrice":3.24,"QuoteTime":"2025-10-30T18:00:00+01:00","Price":3.24,"Quantity":28004,"DeltaPercentage":-0.029940119},{"QuoteType":"EndOfDay","Delta":0.0,"BidPrice":3.15,"AskPrice":3.26,"HighPrice":3.32,"LowPrice":3.16,"Turnover":110232.8100000,"OpenPrice":3.23,"UnadjustedPrice":3.24,"QuoteTime":"2025-10-31T13:30:00+01:00","Price":3.24,"Quantity":34694,"DeltaPercentage":0.0},{"QuoteType":"EndOfDay","Delta":-0.12,"BidPrice":3.11,"AskPrice":3.13,"HighPrice":3.24,"LowPrice":3.11,"Turnover":186137.0500000,"OpenPrice":3.16,"UnadjustedPrice":3.12,"QuoteTime":"2025-11-03T18:00:00+01:00","Price":3.12,"Quantity":58776,"DeltaPercentage":-0.0370370373},{"QuoteType":"EndOfDay","Delta":0.03,"BidPrice":3.06,"AskPrice":3.11,"HighPrice":3.18,"LowPrice":3.03,"Turnover":271308.9900000,"OpenPrice":3.13,"UnadjustedPrice":3.15,"QuoteTime":"2025-11-04T18:00:00+01:00","Price":3.15,"Quantity":87585,"DeltaPercentage":0.009615385},{"QuoteType":"EndOfDay","Delta":-0.07,"BidPrice":3.07,"AskPrice":3.12,"HighPrice":3.4,"LowPrice":3.07,"Turnover":152273.4900000,"OpenPrice":3.15,"UnadjustedPrice":3.08,"QuoteTime":"2025-11-05T18:00:00+01:00","Price":3.08,"Quantity":48833,"DeltaPercentage":-0.0222222228},{"QuoteType":"EndOfDay","Delta":0.02,"BidPrice":3.16,"AskPrice":3.2,"HighPrice":3.16,"LowPrice":3.1,"Turnover":49585.2100000,"OpenPrice":3.11,"UnadjustedPrice":3.1,"QuoteTime":"2025-11-06T18:00:00+01:00","Price":3.1,"Quantity":15924,"DeltaPercentage":0.00649350649},{"QuoteType":"EndOfDay","Delta":-0.05,"BidPrice":2.96,"AskPrice":3.05,"HighPrice":3.1,"LowPrice":2.96,"Turnover":293425.4800000,"OpenPrice":3.1,"UnadjustedPrice":3.05,"QuoteTime":"2025-11-07T18:00:00+01:00","Price":3.05,"Quantity":97704,"DeltaPercentage":-0.0161290318},{"QuoteType":"EndOfDay","Delta":0.12,"BidPrice":3.05,"AskPrice":3.09,"HighPrice":3.17,"LowPrice":2.96,"Turnover":74485.1300000,"OpenPrice":2.96,"UnadjustedPrice":3.17,"QuoteTime":"2025-11-10T18:00:00+01:00","Price":3.17,"Quantity":24393,"DeltaPercentage":0.0393442623},{"QuoteType":"EndOfDay","Delta":-0.12,"BidPrice":2.98,"AskPrice":3.05,"HighPrice":3.14,"LowPrice":2.9,"Turnover":84148.0700000,"OpenPrice":3.13,"UnadjustedPrice":3.05,"QuoteTime":"2025-11-11T18:00:00+01:00","Price":3.05,"Quantity":28018,"DeltaPercentage":-0.03785489},{"QuoteType":"EndOfDay","Delta":0.14,"BidPrice":3.05,"AskPrice":3.18,"HighPrice":3.2,"LowPrice":3.0,"Turnover":108764.6100000,"OpenPrice":3.07,"UnadjustedPrice":3.19,"QuoteTime":"2025-11-12T18:00:00+01:00","Price":3.19,"Quantity":35564,"DeltaPercentage":0.0459016375},{"QuoteType":"EndOfDay","Delta":-0.2,"BidPrice":2.95,"AskPrice":2.99,"HighPrice":3.18,"LowPrice":2.92,"Turnover":121825.9700000,"OpenPrice":2.92,"UnadjustedPrice":2.99,"QuoteTime":"2025-11-13T18:00:00+01:00","Price":2.99,"Quantity":40759,"DeltaPercentage":-0.06269593},{"QuoteType":"EndOfDay","Delta":0.06,"BidPrice":3.0,"AskPrice":3.05,"HighPrice":3.12,"LowPrice":2.88,"Turnover":75817.1100000,"OpenPrice":2.95,"UnadjustedPrice":3.05,"QuoteTime":"2025-11-14T18:00:00+01:00","Price":3.05,"Quantity":25565,"DeltaPercentage":0.020066889},{"QuoteType":"EndOfDay","Delta":-0.04,"BidPrice":2.97,"AskPrice":3.01,"HighPrice":3.01,"LowPrice":2.97,"Turnover":16208.8800000,"OpenPrice":3.0,"UnadjustedPrice":3.01,"QuoteTime":"2025-11-17T18:00:00+01:00","Price":3.01,"Quantity":5400,"DeltaPercentage":-0.0131147541},{"QuoteType":"EndOfDay","Delta":-0.07,"BidPrice":2.86,"AskPrice":2.93,"HighPrice":3.23,"LowPrice":2.84,"Turnover":183936.8400000,"OpenPrice":3.05,"UnadjustedPrice":2.94,"QuoteTime":"2025-11-18T18:00:00+01:00","Price":2.94,"Quantity":64116,"DeltaPercentage":-0.0232558139},{"QuoteType":"EndOfDay","Delta":-0.14,"BidPrice":2.75,"AskPrice":2.84,"HighPrice":2.92,"LowPrice":2.7,"Turnover":467008.8400000,"OpenPrice":2.73,"UnadjustedPrice":2.8,"QuoteTime":"2025-11-19T18:00:00+01:00","Price":2.8,"Quantity":169092,"DeltaPercentage":-0.04761905},{"QuoteType":"EndOfDay","Delta":0.11,"BidPrice":2.76,"AskPrice":2.89,"HighPrice":3.14,"LowPrice":2.74,"Turnover":442745.8300000,"OpenPrice":3.1,"UnadjustedPrice":2.91,"QuoteTime":"2025-11-20T18:00:00+01:00","Price":2.91,"Quantity":150938,"DeltaPercentage":0.0392857157},{"QuoteType":"EndOfDay","Delta":0.01,"BidPrice":2.78,"AskPrice":2.92,"HighPrice":3.07,"LowPrice":2.77,"Turnover":424928.7200000,"OpenPrice":2.78,"UnadjustedPrice":2.92,"QuoteTime":"2025-11-21T18:00:00+01:00","Price":2.92,"Quantity":150377,"DeltaPercentage":0.00343642617},{"QuoteType":"EndOfDay","Delta":-0.05,"BidPrice":2.79,"AskPrice":2.87,"HighPrice":2.99,"LowPrice":2.79,"Turnover":102442.2900000,"OpenPrice":2.99,"UnadjustedPrice":2.87,"QuoteTime":"2025-11-24T18:00:00+01:00","Price":2.87,"Quantity":36309,"DeltaPercentage":-0.0171232875},{"QuoteType":"EndOfDay","Delta":-0.02,"BidPrice":2.76,"AskPrice":2.86,"HighPrice":3.02,"LowPrice":2.7,"Turnover":41880.7800000,"OpenPrice":3.02,"UnadjustedPrice":2.85,"QuoteTime":"2025-11-25T18:00:00+01:00","Price":2.85,"Quantity":14927,"DeltaPercentage":-0.006968641},{"QuoteType":"EndOfDay","Delta":-0.03,"BidPrice":2.74,"AskPrice":2.81,"HighPrice":3.02,"LowPrice":2.69,"Turnover":385209.4150000,"OpenPrice":2.71,"UnadjustedPrice":2.82,"QuoteTime":"2025-11-26T18:00:00+01:00","Price":2.82,"Quantity":137752,"DeltaPercentage":-0.0105263162},{"QuoteType":"EndOfDay","Delta":-0.02,"BidPrice":2.69,"AskPrice":2.78,"HighPrice":2.9,"LowPrice":2.66,"Turnover":2074137.7800000,"OpenPrice":2.9,"UnadjustedPrice":2.8,"QuoteTime":"2025-11-27T18:00:00+01:00","Price":2.8,"Quantity":764642,"DeltaPercentage":-0.00709219836},{"QuoteType":"EndOfDay","Delta":0.0,"BidPrice":2.71,"AskPrice":2.79,"HighPrice":2.8,"LowPrice":2.62,"Turnover":1165024.1500000,"OpenPrice":2.64,"UnadjustedPrice":2.8,"QuoteTime":"2025-11-28T18:00:00+01:00","Price":2.8,"Quantity":427209,"DeltaPercentage":0.0},{"QuoteType":"EndOfDay","Delta":-0.01,"BidPrice":2.75,"AskPrice":2.79,"HighPrice":2.79,"LowPrice":2.65,"Turnover":1063897.9800000,"OpenPrice":2.78,"UnadjustedPrice":2.79,"QuoteTime":"2025-12-01T18:00:00+01:00","Price":2.79,"Quantity":390509,"DeltaPercentage":-0.00357142859},{"QuoteType":"EndOfDay","Delta":0.41,"BidPrice":3.12,"AskPrice":3.24,"HighPrice":3.41,"LowPrice":2.79,"Turnover":632045.4400000,"OpenPrice":2.79,"UnadjustedPrice":3.2,"QuoteTime":"2025-12-02T18:00:00+01:00","Price":3.2,"Quantity":200623,"DeltaPercentage":0.1469534},{"QuoteType":"EndOfDay","Delta":0.05,"BidPrice":3.2,"AskPrice":3.3,"HighPrice":3.4,"LowPrice":3.24,"Turnover":447381.2200000,"OpenPrice":3.24,"UnadjustedPrice":3.25,"QuoteTime":"2025-12-03T18:00:00+01:00","Price":3.25,"Quantity":135187,"DeltaPercentage":0.015625},{"QuoteType":"EndOfDay","Delta":0.24,"BidPrice":3.37,"AskPrice":3.48,"HighPrice":3.51,"LowPrice":3.3,"Turnover":386737.2700000,"OpenPrice":3.32,"UnadjustedPrice":3.49,"QuoteTime":"2025-12-04T18:00:00+01:00","Price":3.49,"Quantity":112437,"DeltaPercentage":0.0738461539},{"QuoteType":"EndOfDay","Delta":-0.03,"BidPrice":3.43,"AskPrice":3.46,"HighPrice":3.48,"LowPrice":3.36,"Turnover":159932.2400000,"OpenPrice":3.48,"UnadjustedPrice":3.46,"QuoteTime":"2025-12-05T18:00:00+01:00","Price":3.46,"Quantity":46460,"DeltaPercentage":-0.008595988},{"QuoteType":"EndOfDay","Delta":-0.06,"BidPrice":3.37,"AskPrice":3.43,"HighPrice":3.66,"LowPrice":2.86,"Turnover":182507.2300000,"OpenPrice":3.66,"UnadjustedPrice":3.4,"QuoteTime":"2025-12-08T18:00:00+01:00","Price":3.4,"Quantity":56090,"DeltaPercentage":-0.01734104},{"QuoteType":"EndOfDay","Delta":0.05,"BidPrice":3.4,"AskPrice":3.45,"HighPrice":3.5,"LowPrice":3.4,"Turnover":328425.7400000,"OpenPrice":3.42,"UnadjustedPrice":3.45,"QuoteTime":"2025-12-09T18:00:00+01:00","Price":3.45,"Quantity":95089,"DeltaPercentage":0.0147058824},{"QuoteType":"EndOfDay","Delta":0.01,"BidPrice":3.45,"AskPrice":3.56,"HighPrice":3.54,"LowPrice":3.4,"Turnover":221475.0200000,"OpenPrice":3.4,"UnadjustedPrice":3.46,"QuoteTime":"2025-12-10T18:00:00+01:00","Price":3.46,"Quantity":64436,"DeltaPercentage":0.00289855083},{"QuoteType":"EndOfDay","Delta":-0.07,"BidPrice":3.35,"AskPrice":3.39,"HighPrice":3.46,"LowPrice":3.35,"Turnover":65089.7500000,"OpenPrice":3.46,"UnadjustedPrice":3.39,"QuoteTime":"2025-12-11T18:00:00+01:00","Price":3.39,"Quantity":19069,"DeltaPercentage":-0.0202312134},{"QuoteType":"EndOfDay","Delta":-0.07,"BidPrice":3.32,"AskPrice":3.4,"HighPrice":3.4,"LowPrice":3.3,"Turnover":194263.5200000,"OpenPrice":3.39,"UnadjustedPrice":3.32,"QuoteTime":"2025-12-12T18:00:00+01:00","Price":3.32,"Quantity":58247,"DeltaPercentage":-0.0206489675},{"QuoteType":"EndOfDay","Delta":0.47,"BidPrice":3.41,"AskPrice":3.79,"HighPrice":3.79,"LowPrice":3.13,"Turnover":343061.7400000,"OpenPrice":3.4,"UnadjustedPrice":3.79,"QuoteTime":"2025-12-15T18:00:00+01:00","Price":3.79,"Quantity":103724,"DeltaPercentage":0.141566262},{"QuoteType":"EndOfDay","Delta":-0.46,"BidPrice":3.24,"AskPrice":3.32,"HighPrice":3.64,"LowPrice":3.23,"Turnover":245797.1100000,"OpenPrice":3.41,"UnadjustedPrice":3.33,"QuoteTime":"2025-12-16T18:00:00+01:00","Price":3.33,"Quantity":72122,"DeltaPercentage":-0.121372029},{"QuoteType":"EndOfDay","Delta":0.09,"BidPrice":3.17,"AskPrice":3.4,"HighPrice":3.42,"LowPrice":3.13,"Turnover":175505.9300000,"OpenPrice":3.32,"UnadjustedPrice":3.42,"QuoteTime":"2025-12-17T18:00:00+01:00","Price":3.42,"Quantity":55079,"DeltaPercentage":0.0270270277},{"QuoteType":"EndOfDay","Delta":-0.14,"BidPrice":3.2,"AskPrice":3.28,"HighPrice":3.47,"LowPrice":3.15,"Turnover":27040.1300000,"OpenPrice":3.47,"UnadjustedPrice":3.28,"QuoteTime":"2025-12-18T18:00:00+01:00","Price":3.28,"Quantity":8414,"DeltaPercentage":-0.0409356728},{"QuoteType":"EndOfDay","Delta":0.15,"BidPrice":3.2,"AskPrice":3.43,"HighPrice":3.45,"LowPrice":3.19,"Turnover":28414.4700000,"OpenPrice":3.4,"UnadjustedPrice":3.43,"QuoteTime":"2025-12-19T18:00:00+01:00","Price":3.43,"Quantity":8439,"DeltaPercentage":0.04573171},{"QuoteType":"EndOfDay","Delta":-0.86,"BidPrice":2.45,"AskPrice":2.49,"HighPrice":2.85,"LowPrice":2.46,"Turnover":1079164.2700000,"OpenPrice":2.85,"UnadjustedPrice":2.57,"QuoteTime":"2025-12-22T18:00:00+01:00","Price":2.57,"Quantity":412313,"DeltaPercentage":-0.250728875},{"QuoteType":"EndOfDay","Delta":0.02,"BidPrice":2.44,"AskPrice":2.59,"HighPrice":2.62,"LowPrice":2.36,"Turnover":283896.0100000,"OpenPrice":2.49,"UnadjustedPrice":2.59,"QuoteTime":"2025-12-23T18:00:00+01:00","Price":2.59,"Quantity":116675,"DeltaPercentage":0.007782101},{"QuoteType":"EndOfDay","Delta":-0.17,"BidPrice":2.38,"AskPrice":2.44,"HighPrice":2.54,"LowPrice":2.3,"Turnover":834575.4300000,"OpenPrice":2.54,"UnadjustedPrice":2.42,"QuoteTime":"2025-12-29T18:00:00+01:00","Price":2.42,"Quantity":351168,"DeltaPercentage":-0.06563707},{"QuoteType":"EndOfDay","Delta":0.04,"BidPrice":2.39,"AskPrice":2.45,"HighPrice":2.57,"LowPrice":2.33,"Turnover":362858.9100000,"OpenPrice":2.45,"UnadjustedPrice":2.46,"QuoteTime":"2025-12-30T18:00:00+01:00","Price":2.46,"Quantity":151543,"DeltaPercentage":0.0165289249},{"QuoteType":"EndOfDay","Delta":-0.06,"BidPrice":2.4,"AskPrice":2.43,"HighPrice":2.49,"LowPrice":2.33,"Turnover":210635.8800000,"OpenPrice":2.33,"UnadjustedPrice":2.4,"QuoteTime":"2026-01-02T18:00:00+01:00","Price":2.4,"Quantity":88034,"DeltaPercentage":-0.024390243},{"QuoteType":"EndOfDay","Delta":-0.05,"BidPrice":2.36,"AskPrice":2.39,"HighPrice":2.43,"LowPrice":2.35,"Turnover":166244.7000000,"OpenPrice":2.41,"UnadjustedPrice":2.35,"QuoteTime":"2026-01-05T13:30:00+01:00","Price":2.35,"Quantity":69373,"DeltaPercentage":-0.020833334},{"QuoteType":"EndOfDay","Delta":0.02,"BidPrice":2.37,"AskPrice":2.4,"HighPrice":2.4,"LowPrice":2.37,"Turnover":267491.9100000,"OpenPrice":2.4,"UnadjustedPrice":2.37,"QuoteTime":"2026-01-07T18:00:00+01:00","Price":2.37,"Quantity":111481,"DeltaPercentage":0.008510638},{"QuoteType":"EndOfDay","Delta":0.02,"BidPrice":2.35,"AskPrice":2.39,"HighPrice":2.41,"LowPrice":2.35,"Turnover":31497.8000000,"OpenPrice":2.4,"UnadjustedPrice":2.39,"QuoteTime":"2026-01-08T18:00:00+01:00","Price":2.39,"Quantity":13268,"DeltaPercentage":0.008438818},{"QuoteType":"EndOfDay","Delta":0.1,"BidPrice":2.36,"AskPrice":2.49,"HighPrice":2.49,"LowPrice":2.35,"Turnover":65061.7900000,"OpenPrice":2.35,"UnadjustedPrice":2.49,"QuoteTime":"2026-01-09T18:00:00+01:00","Price":2.49,"Quantity":27571,"DeltaPercentage":0.041841004},{"QuoteType":"EndOfDay","Delta":-0.14,"BidPrice":2.39,"AskPrice":2.41,"HighPrice":2.48,"LowPrice":2.35,"Turnover":30962.2200000,"OpenPrice":2.48,"UnadjustedPrice":2.35,"QuoteTime":"2026-01-12T18:00:00+01:00","Price":2.35,"Quantity":12898,"DeltaPercentage":-0.0562249},{"QuoteType":"EndOfDay","Delta":0.1,"BidPrice":2.4,"AskPrice":2.44,"HighPrice":2.46,"LowPrice":2.33,"Turnover":161654.6200000,"OpenPrice":2.35,"UnadjustedPrice":2.45,"QuoteTime":"2026-01-13T18:00:00+01:00","Price":2.45,"Quantity":68350,"DeltaPercentage":0.04255319},{"QuoteType":"EndOfDay","Delta":-0.09,"BidPrice":2.35,"AskPrice":2.41,"HighPrice":2.44,"LowPrice":2.35,"Turnover":95279.3400000,"OpenPrice":2.44,"UnadjustedPrice":2.36,"QuoteTime":"2026-01-14T18:00:00+01:00","Price":2.36,"Quantity":40462,"DeltaPercentage":-0.0367346928},{"QuoteType":"EndOfDay","Delta":0.04,"BidPrice":2.36,"AskPrice":2.4,"HighPrice":2.47,"LowPrice":2.39,"Turnover":125696.8000000,"OpenPrice":2.44,"UnadjustedPrice":2.4,"QuoteTime":"2026-01-15T18:00:00+01:00","Price":2.4,"Quantity":51734,"DeltaPercentage":0.0169491526},{"QuoteType":"EndOfDay","Delta":0.03,"BidPrice":2.39,"AskPrice":2.43,"HighPrice":2.43,"LowPrice":2.37,"Turnover":41509.0900000,"OpenPrice":2.39,"UnadjustedPrice":2.43,"QuoteTime":"2026-01-16T18:00:00+01:00","Price":2.43,"Quantity":17365,"DeltaPercentage":0.0125},{"QuoteType":"EndOfDay","Delta":-0.03,"BidPrice":2.35,"AskPrice":2.4,"HighPrice":2.45,"LowPrice":2.32,"Turnover":140373.0500000,"OpenPrice":2.39,"UnadjustedPrice":2.4,"QuoteTime":"2026-01-19T18:00:00+01:00","Price":2.4,"Quantity":59695,"DeltaPercentage":-0.0123456791},{"QuoteType":"EndOfDay","Delta":-0.09,"BidPrice":2.31,"AskPrice":2.32,"HighPrice":2.38,"LowPrice":2.29,"Turnover":108383.3800000,"OpenPrice":2.29,"UnadjustedPrice":2.31,"QuoteTime":"2026-01-20T18:00:00+01:00","Price":2.31,"Quantity":46442,"DeltaPercentage":-0.0375},{"QuoteType":"EndOfDay","Delta":0.09,"BidPrice":2.38,"AskPrice":2.4,"HighPrice":2.4,"LowPrice":2.3,"Turnover":465207.0800000,"OpenPrice":2.31,"UnadjustedPrice":2.4,"QuoteTime":"2026-01-21T18:00:00+01:00","Price":2.4,"Quantity":195693,"DeltaPercentage":0.038961038},{"QuoteType":"EndOfDay","Delta":0.0,"BidPrice":2.37,"AskPrice":2.4,"HighPrice":2.45,"LowPrice":2.37,"Turnover":57718.8000000,"OpenPrice":2.39,"UnadjustedPrice":2.4,"QuoteTime":"2026-01-22T18:00:00+01:00","Price":2.4,"Quantity":24202,"DeltaPercentage":0.0},{"QuoteType":"EndOfDay","Delta":-0.06,"BidPrice":2.34,"AskPrice":2.37,"HighPrice":2.41,"LowPrice":2.32,"Turnover":396349.7300000,"OpenPrice":2.39,"UnadjustedPrice":2.34,"QuoteTime":"2026-01-23T18:00:00+01:00","Price":2.34,"Quantity":166060,"DeltaPercentage":-0.025},{"QuoteType":"EndOfDay","Delta":0.08,"BidPrice":2.4,"AskPrice":2.42,"HighPrice":2.45,"LowPrice":2.31,"Turnover":6759383.1550000,"OpenPrice":2.33,"UnadjustedPrice":2.42,"QuoteTime":"2026-01-26T18:00:00+01:00","Price":2.42,"Quantity":2816922,"DeltaPercentage":0.0341880359},{"QuoteType":"EndOfDay","Delta":-0.02,"BidPrice":2.38,"AskPrice":2.4,"HighPrice":2.45,"LowPrice":2.38,"Turnover":39160.8700000,"OpenPrice":2.42,"UnadjustedPrice":2.4,"QuoteTime":"2026-01-27T18:00:00+01:00","Price":2.4,"Quantity":16234,"DeltaPercentage":-0.008264462},{"QuoteType":"EndOfDay","Delta":0.08,"BidPrice":2.42,"AskPrice":2.48,"HighPrice":2.48,"LowPrice":2.38,"Turnover":153592.4300000,"OpenPrice":2.4,"UnadjustedPrice":2.48,"QuoteTime":"2026-01-28T18:00:00+01:00","Price":2.48,"Quantity":63006,"DeltaPercentage":0.0333333351},{"QuoteType":"EndOfDay","Delta":-0.1,"BidPrice":2.38,"AskPrice":2.4,"HighPrice":2.48,"LowPrice":2.34,"Turnover":394032.2200000,"OpenPrice":2.48,"UnadjustedPrice":2.38,"QuoteTime":"2026-01-29T18:00:00+01:00","Price":2.38,"Quantity":165380,"DeltaPercentage":-0.04032258},{"QuoteType":"EndOfDay","Delta":-0.04,"BidPrice":2.35,"AskPrice":2.38,"HighPrice":2.4,"LowPrice":2.33,"Turnover":267953.4100000,"OpenPrice":2.4,"UnadjustedPrice":2.34,"QuoteTime":"2026-01-30T18:00:00+01:00","Price":2.34,"Quantity":113859,"DeltaPercentage":-0.0168067235},{"QuoteType":"EndOfDay","Delta":0.03,"BidPrice":2.36,"AskPrice":2.37,"HighPrice":2.49,"LowPrice":2.25,"Turnover":386945.7800000,"OpenPrice":2.39,"UnadjustedPrice":2.37,"QuoteTime":"2026-02-02T18:00:00+01:00","Price":2.37,"Quantity":164977,"DeltaPercentage":0.012820513},{"QuoteType":"EndOfDay","Delta":0.01,"BidPrice":2.38,"AskPrice":2.45,"HighPrice":2.44,"LowPrice":2.3,"Turnover":220257.2000000,"OpenPrice":2.37,"UnadjustedPrice":2.38,"QuoteTime":"2026-02-03T18:00:00+01:00","Price":2.38,"Quantity":93755,"DeltaPercentage":0.004219409},{"QuoteType":"EndOfDay","Delta":-0.02,"BidPrice":2.36,"AskPrice":2.39,"HighPrice":2.44,"LowPrice":2.36,"Turnover":64145.2600000,"OpenPrice":2.44,"UnadjustedPrice":2.36,"QuoteTime":"2026-02-04T18:00:00+01:00","Price":2.36,"Quantity":26798,"DeltaPercentage":-0.008403362},{"QuoteType":"EndOfDay","Delta":0.04,"BidPrice":2.38,"AskPrice":2.4,"HighPrice":2.44,"LowPrice":2.36,"Turnover":115761.1100000,"OpenPrice":2.39,"UnadjustedPrice":2.4,"QuoteTime":"2026-02-05T18:00:00+01:00","Price":2.4,"Quantity":48613,"DeltaPercentage":0.0169491526},{"QuoteType":"EndOfDay","Delta":-0.14,"BidPrice":2.27,"AskPrice":2.33,"HighPrice":2.43,"LowPrice":2.25,"Turnover":465397.8800000,"OpenPrice":2.41,"UnadjustedPrice":2.26,"QuoteTime":"2026-02-06T18:00:00+01:00","Price":2.26,"Quantity":201486,"DeltaPercentage":-0.0583333336},{"QuoteType":"EndOfDay","Delta":0.17,"BidPrice":2.4,"AskPrice":2.43,"HighPrice":2.43,"LowPrice":2.21,"Turnover":529084.7200000,"OpenPrice":2.31,"UnadjustedPrice":2.43,"QuoteTime":"2026-02-09T18:00:00+01:00","Price":2.43,"Quantity":229564,"DeltaPercentage":0.07522124},{"QuoteType":"EndOfDay","Delta":-0.13,"BidPrice":2.3,"AskPrice":2.31,"HighPrice":2.42,"LowPrice":2.26,"Turnover":96049.2800000,"OpenPrice":2.42,"UnadjustedPrice":2.3,"QuoteTime":"2026-02-10T18:00:00+01:00","Price":2.3,"Quantity":41793,"DeltaPercentage":-0.053497944},{"QuoteType":"EndOfDay","Delta":0.13,"BidPrice":2.24,"AskPrice":2.44,"HighPrice":2.43,"LowPrice":2.18,"Turnover":95474.9700000,"OpenPrice":2.31,"UnadjustedPrice":2.43,"QuoteTime":"2026-02-11T18:00:00+01:00","Price":2.43,"Quantity":42413,"DeltaPercentage":0.05652174},{"QuoteType":"EndOfDay","Delta":-0.04,"BidPrice":2.3,"AskPrice":2.39,"HighPrice":2.49,"LowPrice":2.3,"Turnover":247184.9000000,"OpenPrice":2.45,"UnadjustedPrice":2.39,"QuoteTime":"2026-02-12T18:00:00+01:00","Price":2.39,"Quantity":102848,"DeltaPercentage":-0.0164609049},{"QuoteType":"EndOfDay","Delta":-0.03,"BidPrice":2.3,"AskPrice":2.37,"HighPrice":2.4,"LowPrice":2.3,"Turnover":13879.6400000,"OpenPrice":2.39,"UnadjustedPrice":2.36,"QuoteTime":"2026-02-13T18:00:00+01:00","Price":2.36,"Quantity":5843,"DeltaPercentage":-0.0125523014},{"QuoteType":"EndOfDay","Delta":0.01,"BidPrice":2.37,"AskPrice":2.4,"HighPrice":2.37,"LowPrice":2.3,"Turnover":44385.8700000,"OpenPrice":2.3,"UnadjustedPrice":2.37,"QuoteTime":"2026-02-16T18:00:00+01:00","Price":2.37,"Quantity":18870,"DeltaPercentage":0.004237288},{"QuoteType":"EndOfDay","Delta":0.0,"BidPrice":2.32,"AskPrice":2.36,"HighPrice":2.37,"LowPrice":2.31,"Turnover":48435.7000000,"OpenPrice":2.37,"UnadjustedPrice":2.37,"QuoteTime":"2026-02-17T18:00:00+01:00","Price":2.37,"Quantity":20592,"DeltaPercentage":0.0},{"QuoteType":"EndOfDay","Delta":-0.03,"BidPrice":2.31,"AskPrice":2.34,"HighPrice":2.35,"LowPrice":2.31,"Turnover":14414.6100000,"OpenPrice":2.35,"UnadjustedPrice":2.34,"QuoteTime":"2026-02-18T18:00:00+01:00","Price":2.34,"Quantity":6139,"DeltaPercentage":-0.0126582282},{"QuoteType":"EndOfDay","Delta":0.04,"BidPrice":2.3,"AskPrice":2.36,"HighPrice":2.38,"LowPrice":2.25,"Turnover":97947.3500000,"OpenPrice":2.29,"UnadjustedPrice":2.38,"QuoteTime":"2026-02-19T18:00:00+01:00","Price":2.38,"Quantity":43016,"DeltaPercentage":0.0170940179},{"QuoteType":"EndOfDay","Delta":0.02,"BidPrice":2.33,"AskPrice":2.39,"HighPrice":2.45,"LowPrice":2.3,"Turnover":81255.7700000,"OpenPrice":2.3,"UnadjustedPrice":2.4,"QuoteTime":"2026-02-20T18:00:00+01:00","Price":2.4,"Quantity":33966,"DeltaPercentage":0.008403362},{"QuoteType":"EndOfDay","Delta":-0.04,"BidPrice":2.27,"AskPrice":2.34,"HighPrice":2.38,"LowPrice":2.27,"Turnover":104398.2200000,"OpenPrice":2.3,"UnadjustedPrice":2.36,"QuoteTime":"2026-02-23T18:00:00+01:00","Price":2.36,"Quantity":45073,"DeltaPercentage":-0.0166666675},{"QuoteType":"EndOfDay","Delta":-0.09,"BidPrice":2.27,"AskPrice":2.3,"HighPrice":2.32,"LowPrice":2.23,"Turnover":36528.0000000,"OpenPrice":2.27,"UnadjustedPrice":2.27,"QuoteTime":"2026-02-24T18:00:00+01:00","Price":2.27,"Quantity":16158,"DeltaPercentage":-0.0381355919},{"QuoteType":"EndOfDay","Delta":0.02,"BidPrice":2.25,"AskPrice":2.29,"HighPrice":2.32,"LowPrice":2.25,"Turnover":38094.2100000,"OpenPrice":2.31,"UnadjustedPrice":2.29,"QuoteTime":"2026-02-25T18:00:00+01:00","Price":2.29,"Quantity":16610,"DeltaPercentage":0.008810572},{"QuoteType":"EndOfDay","Delta":0.12,"BidPrice":2.31,"AskPrice":2.41,"HighPrice":2.41,"LowPrice":2.23,"Turnover":434490.8200000,"OpenPrice":2.25,"UnadjustedPrice":2.41,"QuoteTime":"2026-02-26T18:00:00+01:00","Price":2.41,"Quantity":190109,"DeltaPercentage":0.0524017476},{"QuoteType":"EndOfDay","Delta":-0.02,"BidPrice":2.33,"AskPrice":2.38,"HighPrice":2.41,"LowPrice":2.39,"Turnover":64246.8700000,"OpenPrice":2.41,"UnadjustedPrice":2.39,"QuoteTime":"2026-02-27T18:00:00+01:00","Price":2.39,"Quantity":26839,"DeltaPercentage":-0.008298756},{"QuoteType":"EndOfDay","Delta":-0.05,"BidPrice":2.3,"AskPrice":2.34,"HighPrice":2.38,"LowPrice":2.25,"Turnover":56420.9800000,"OpenPrice":2.38,"UnadjustedPrice":2.34,"QuoteTime":"2026-03-02T18:00:00+01:00","Price":2.34,"Quantity":24181,"DeltaPercentage":-0.020920502},{"QuoteType":"EndOfDay","Delta":-0.01,"BidPrice":2.26,"AskPrice":2.33,"HighPrice":2.35,"LowPrice":2.23,"Turnover":94404.6600000,"OpenPrice":2.35,"UnadjustedPrice":2.33,"QuoteTime":"2026-03-03T18:00:00+01:00","Price":2.33,"Quantity":41818,"DeltaPercentage":-0.00427350448},{"QuoteType":"EndOfDay","Delta":-0.03,"BidPrice":2.29,"AskPrice":2.3,"HighPrice":2.35,"LowPrice":2.26,"Turnover":12997.8000000,"OpenPrice":2.26,"UnadjustedPrice":2.3,"QuoteTime":"2026-03-04T18:00:00+01:00","Price":2.3,"Quantity":5634,"DeltaPercentage":-0.0128755365},{"QuoteType":"EndOfDay","Delta":0.08,"BidPrice":2.29,"AskPrice":2.4,"HighPrice":2.38,"LowPrice":2.21,"Turnover":369168.9400000,"OpenPrice":2.22,"UnadjustedPrice":2.38,"QuoteTime":"2026-03-05T18:00:00+01:00","Price":2.38,"Quantity":158395,"DeltaPercentage":0.0347826071},{"QuoteType":"EndOfDay","Delta":0.02,"BidPrice":2.4,"AskPrice":2.44,"HighPrice":2.44,"LowPrice":2.31,"Turnover":430654.3600000,"OpenPrice":2.4,"UnadjustedPrice":2.4,"QuoteTime":"2026-03-06T18:00:00+01:00","Price":2.4,"Quantity":179235,"DeltaPercentage":0.008403362},{"QuoteType":"EndOfDay","Delta":0.02,"BidPrice":2.33,"AskPrice":2.41,"HighPrice":2.42,"LowPrice":2.31,"Turnover":12659.2900000,"OpenPrice":2.4,"UnadjustedPrice":2.42,"QuoteTime":"2026-03-09T18:00:00+01:00","Price":2.42,"Quantity":5377,"DeltaPercentage":0.008333334},{"QuoteType":"EndOfDay","Delta":-0.02,"BidPrice":2.34,"AskPrice":2.4,"HighPrice":2.48,"LowPrice":2.3,"Turnover":345837.9800000,"OpenPrice":2.44,"UnadjustedPrice":2.4,"QuoteTime":"2026-03-10T18:00:00+01:00","Price":2.4,"Quantity":144104,"DeltaPercentage":-0.008264462},{"QuoteType":"EndOfDay","Delta":0.09,"BidPrice":2.46,"AskPrice":2.49,"HighPrice":2.58,"LowPrice":2.46,"Turnover":272362.8800000,"OpenPrice":2.47,"UnadjustedPrice":2.49,"QuoteTime":"2026-03-11T18:00:00+01:00","Price":2.49,"Quantity":109013,"DeltaPercentage":0.0375},{"QuoteType":"EndOfDay","Delta":0.38,"BidPrice":2.87,"AskPrice":2.88,"HighPrice":2.87,"LowPrice":2.55,"Turnover":557601.7900000,"OpenPrice":2.59,"UnadjustedPrice":2.87,"QuoteTime":"2026-03-12T18:00:00+01:00","Price":2.87,"Quantity":204830,"DeltaPercentage":0.152610436},{"QuoteType":"EndOfDay","Delta":-0.07,"BidPrice":2.72,"AskPrice":2.8,"HighPrice":2.9,"LowPrice":2.64,"Turnover":342239.3500000,"OpenPrice":2.88,"UnadjustedPrice":2.8,"QuoteTime":"2026-03-13T18:00:00+01:00","Price":2.8,"Quantity":124468,"DeltaPercentage":-0.024390243},{"QuoteType":"EndOfDay","Delta":-0.11,"BidPrice":2.63,"AskPrice":2.78,"HighPrice":2.8,"LowPrice":2.6,"Turnover":360581.1800000,"OpenPrice":2.8,"UnadjustedPrice":2.69,"QuoteTime":"2026-03-16T18:00:00+01:00","Price":2.69,"Quantity":134844,"DeltaPercentage":-0.0392857157},{"QuoteType":"EndOfDay","Delta":0.11,"BidPrice":2.77,"AskPrice":2.8,"HighPrice":2.9,"LowPrice":2.62,"Turnover":167426.2800000,"OpenPrice":2.74,"UnadjustedPrice":2.8,"QuoteTime":"2026-03-17T18:00:00+01:00","Price":2.8,"Quantity":61365,"DeltaPercentage":0.040892195},{"QuoteType":"EndOfDay","Delta":0.36,"BidPrice":3.06,"AskPrice":3.19,"HighPrice":3.59,"LowPrice":2.87,"Turnover":1033857.8850000,"OpenPrice":2.88,"UnadjustedPrice":3.16,"QuoteTime":"2026-03-18T18:00:00+01:00","Price":3.16,"Quantity":333797,"DeltaPercentage":0.128571436},{"QuoteType":"EndOfDay","Delta":-0.01,"BidPrice":3.01,"AskPrice":3.15,"HighPrice":3.15,"LowPrice":3.0,"Turnover":131539.8950000,"OpenPrice":3.15,"UnadjustedPrice":3.15,"QuoteTime":"2026-03-19T18:00:00+01:00","Price":3.15,"Quantity":43530,"DeltaPercentage":-0.003164557},{"QuoteType":"EndOfDay","Delta":-0.12,"BidPrice":2.83,"AskPrice":2.95,"HighPrice":3.22,"LowPrice":2.84,"Turnover":292477.7800000,"OpenPrice":3.01,"UnadjustedPrice":3.03,"QuoteTime":"2026-03-20T18:00:00+01:00","Price":3.03,"Quantity":98235,"DeltaPercentage":-0.03809524},{"QuoteType":"EndOfDay","Delta":-0.09,"BidPrice":2.82,"AskPrice":2.93,"HighPrice":3.6,"LowPrice":2.46,"Turnover":306991.4200000,"OpenPrice":2.84,"UnadjustedPrice":2.94,"QuoteTime":"2026-03-23T18:00:00+01:00","Price":2.94,"Quantity":114523,"DeltaPercentage":-0.02970297},{"QuoteType":"EndOfDay","Delta":0.25,"BidPrice":2.95,"AskPrice":3.19,"HighPrice":3.39,"LowPrice":2.81,"Turnover":114696.3500000,"OpenPrice":3.01,"UnadjustedPrice":3.19,"QuoteTime":"2026-03-24T18:00:00+01:00","Price":3.19,"Quantity":38134,"DeltaPercentage":0.08503401},{"QuoteType":"EndOfDay","Delta":-0.14,"BidPrice":2.96,"AskPrice":3.05,"HighPrice":3.2,"LowPrice":2.98,"Turnover":295306.2300000,"OpenPrice":3.2,"UnadjustedPrice":3.05,"QuoteTime":"2026-03-25T18:00:00+01:00","Price":3.05,"Quantity":94864,"DeltaPercentage":-0.0438871458},{"QuoteType":"EndOfDay","Delta":-0.1,"BidPrice":2.85,"AskPrice":3.09,"HighPrice":2.99,"LowPrice":2.8,"Turnover":164890.9400000,"OpenPrice":2.9,"UnadjustedPrice":2.95,"QuoteTime":"2026-03-26T18:00:00+01:00","Price":2.95,"Quantity":57840,"DeltaPercentage":-0.0327868834},{"QuoteType":"EndOfDay","Delta":-0.11,"BidPrice":2.78,"AskPrice":2.85,"HighPrice":3.09,"LowPrice":2.76,"Turnover":185292.4200000,"OpenPrice":3.09,"UnadjustedPrice":2.84,"QuoteTime":"2026-03-27T18:00:00+01:00","Price":2.84,"Quantity":65609,"DeltaPercentage":-0.0372881368},{"QuoteType":"EndOfDay","Delta":0.26,"BidPrice":2.98,"AskPrice":3.12,"HighPrice":3.1,"LowPrice":2.68,"Turnover":147706.8600000,"OpenPrice":2.85,"UnadjustedPrice":3.1,"QuoteTime":"2026-03-30T18:00:00+02:00","Price":3.1,"Quantity":50643,"DeltaPercentage":0.09154929},{"QuoteType":"EndOfDay","Delta":-0.1,"BidPrice":2.96,"AskPrice":3.02,"HighPrice":3.13,"LowPrice":2.98,"Turnover":171958.9400000,"OpenPrice":2.98,"UnadjustedPrice":3.0,"QuoteTime":"2026-03-31T18:00:00+02:00","Price":3.0,"Quantity":56502,"DeltaPercentage":-0.0322580636},{"QuoteType":"EndOfDay","Delta":0.0,"BidPrice":2.94,"AskPrice":3.02,"HighPrice":3.29,"LowPrice":2.9,"Turnover":68943.1800000,"OpenPrice":3.1,"UnadjustedPrice":3.0,"QuoteTime":"2026-04-01T18:00:00+02:00","Price":3.0,"Quantity":23086,"DeltaPercentage":0.0},{"QuoteType":"EndOfDay","BidPrice":2.85,"AskPrice":2.86,"HighPrice":3.06,"LowPrice":2.8,"Turnover":676430.5700000,"OpenPrice":3.0,"UnadjustedPrice":2.85,"QuoteTime":"2026-04-07T18:00:00+02:00","Price":2.85,"Quantity":228434},{"QuoteType":"EndOfDay","Delta":0.05,"BidPrice":2.71,"AskPrice":2.85,"HighPrice":3.2,"LowPrice":2.71,"Turnover":339278.8400000,"OpenPrice":2.86,"UnadjustedPrice":2.9,"QuoteTime":"2026-04-08T18:00:00+02:00","Price":2.9,"Quantity":118741,"DeltaPercentage":0.01754386},{"QuoteType":"EndOfDay","Delta":-0.19,"BidPrice":2.65,"AskPrice":2.7,"HighPrice":2.85,"LowPrice":2.6,"Turnover":341051.0500000,"OpenPrice":2.84,"UnadjustedPrice":2.71,"QuoteTime":"2026-04-09T18:00:00+02:00","Price":2.71,"Quantity":126798,"DeltaPercentage":-0.06551724},{"QuoteType":"EndOfDay","Delta":-0.13,"BidPrice":2.45,"AskPrice":2.56,"HighPrice":2.7,"LowPrice":2.5,"Turnover":422835.6900000,"OpenPrice":2.65,"UnadjustedPrice":2.58,"QuoteTime":"2026-04-10T18:00:00+02:00","Price":2.58,"Quantity":163254,"DeltaPercentage":-0.04797048},{"QuoteType":"EndOfDay","Delta":0.01,"BidPrice":2.5,"AskPrice":2.59,"HighPrice":2.69,"LowPrice":2.45,"Turnover":243669.2800000,"OpenPrice":2.58,"UnadjustedPrice":2.59,"QuoteTime":"2026-04-13T18:00:00+02:00","Price":2.59,"Quantity":96318,"DeltaPercentage":0.003875969},{"QuoteType":"EndOfDay","Delta":0.01,"BidPrice":2.56,"AskPrice":2.6,"HighPrice":2.65,"LowPrice":2.52,"Turnover":195635.2900000,"OpenPrice":2.53,"UnadjustedPrice":2.6,"QuoteTime":"2026-04-14T18:00:00+02:00","Price":2.6,"Quantity":76381,"DeltaPercentage":0.00386100379},{"QuoteType":"EndOfDay","Delta":0.12,"BidPrice":2.58,"AskPrice":2.72,"HighPrice":2.96,"LowPrice":2.53,"Turnover":158973.7200000,"OpenPrice":2.62,"UnadjustedPrice":2.72,"QuoteTime":"2026-04-15T18:00:00+02:00","Price":2.72,"Quantity":61107,"DeltaPercentage":0.0461538471},{"QuoteType":"EndOfDay","Delta":-0.02,"BidPrice":2.56,"AskPrice":2.69,"HighPrice":2.72,"LowPrice":2.5,"Turnover":164141.4400000,"OpenPrice":2.72,"UnadjustedPrice":2.7,"QuoteTime":"2026-04-16T18:00:00+02:00","Price":2.7,"Quantity":64822,"DeltaPercentage":-0.007352941},{"QuoteType":"EndOfDay","Delta":-0.18,"BidPrice":2.5,"AskPrice":2.52,"HighPrice":2.66,"LowPrice":2.44,"Turnover":400155.2900000,"OpenPrice":2.56,"UnadjustedPrice":2.52,"QuoteTime":"2026-04-17T18:00:00+02:00","Price":2.52,"Quantity":159443,"DeltaPercentage":-0.06666667},{"QuoteType":"EndOfDay","Delta":-0.16,"BidPrice":2.39,"AskPrice":2.5,"HighPrice":2.52,"LowPrice":2.36,"Turnover":293598.4300000,"OpenPrice":2.47,"UnadjustedPrice":2.36,"QuoteTime":"2026-04-20T18:00:00+02:00","Price":2.36,"Quantity":120628,"DeltaPercentage":-0.06349207},{"QuoteType":"EndOfDay","Delta":0.1,"BidPrice":2.36,"AskPrice":2.41,"HighPrice":2.7,"LowPrice":2.22,"Turnover":1600094.8400000,"OpenPrice":2.29,"UnadjustedPrice":2.46,"QuoteTime":"2026-04-21T18:00:00+02:00","Price":2.46,"Quantity":688880,"DeltaPercentage":0.0423728824},{"QuoteType":"EndOfDay","Delta":-0.01,"BidPrice":2.3,"AskPrice":2.37,"HighPrice":2.45,"LowPrice":2.29,"Turnover":363430.0800000,"OpenPrice":2.41,"UnadjustedPrice":2.45,"QuoteTime":"2026-04-22T18:00:00+02:00","Price":2.45,"Quantity":153797,"DeltaPercentage":-0.0040650405},{"QuoteType":"EndOfDay","Delta":0.03,"BidPrice":2.4,"AskPrice":2.47,"HighPrice":2.7,"LowPrice":2.26,"Turnover":1082528.0100000,"OpenPrice":2.26,"UnadjustedPrice":2.48,"QuoteTime":"2026-04-23T18:00:00+02:00","Price":2.48,"Quantity":442238,"DeltaPercentage":0.0122448979},{"QuoteType":"EndOfDay","Delta":0.1,"BidPrice":2.48,"AskPrice":2.58,"HighPrice":2.58,"LowPrice":2.4,"Turnover":37796.8800000,"OpenPrice":2.4,"UnadjustedPrice":2.58,"QuoteTime":"2026-04-24T18:00:00+02:00","Price":2.58,"Quantity":14705,"DeltaPercentage":0.04032258},{"QuoteType":"EndOfDay","Delta":-0.17,"BidPrice":2.37,"AskPrice":2.41,"HighPrice":2.58,"LowPrice":2.31,"Turnover":634693.6000000,"OpenPrice":2.58,"UnadjustedPrice":2.41,"QuoteTime":"2026-04-27T18:00:00+02:00","Price":2.41,"Quantity":260167,"DeltaPercentage":-0.0658914745},{"QuoteType":"EndOfDay","Delta":-0.05,"BidPrice":2.34,"AskPrice":2.36,"HighPrice":2.4,"LowPrice":2.3,"Turnover":439597.6500000,"OpenPrice":2.4,"UnadjustedPrice":2.36,"QuoteTime":"2026-04-28T18:00:00+02:00","Price":2.36,"Quantity":190360,"DeltaPercentage":-0.0207468886},{"QuoteType":"EndOfDay","Delta":-0.01,"BidPrice":2.34,"AskPrice":2.35,"HighPrice":2.42,"LowPrice":2.3,"Turnover":129045.3000000,"OpenPrice":2.42,"UnadjustedPrice":2.35,"QuoteTime":"2026-04-29T18:00:00+02:00","Price":2.35,"Quantity":54379,"DeltaPercentage":-0.004237288},{"QuoteType":"EndOfDay","Delta":0.03,"BidPrice":2.38,"AskPrice":2.4,"HighPrice":2.4,"LowPrice":2.26,"Turnover":173194.8400000,"OpenPrice":2.34,"UnadjustedPrice":2.38,"QuoteTime":"2026-04-30T13:30:00+02:00","Price":2.38,"Quantity":73968,"DeltaPercentage":0.012765957},{"QuoteType":"EndOfDay","Delta":0.02,"BidPrice":2.35,"AskPrice":2.51,"HighPrice":2.5,"LowPrice":2.35,"Turnover":264633.5300000,"OpenPrice":2.4,"UnadjustedPrice":2.4,"QuoteTime":"2026-05-04T18:00:00+02:00","Price":2.4,"Quantity":110875,"DeltaPercentage":0.008403362},{"QuoteType":"EndOfDay","Delta":0.04,"BidPrice":2.4,"AskPrice":2.43,"HighPrice":2.49,"LowPrice":2.37,"Turnover":207308.7100000,"OpenPrice":2.49,"UnadjustedPrice":2.44,"QuoteTime":"2026-05-05T18:00:00+02:00","Price":2.44,"Quantity":85538,"DeltaPercentage":0.0166666675},{"QuoteType":"EndOfDay","Delta":0.1,"BidPrice":2.47,"AskPrice":2.52,"HighPrice":2.58,"LowPrice":2.45,"Turnover":245299.6700000,"OpenPrice":2.45,"UnadjustedPrice":2.54,"QuoteTime":"2026-05-06T18:00:00+02:00","Price":2.54,"Quantity":97833,"DeltaPercentage":0.0409836061},{"QuoteType":"EndOfDay","Delta":-0.03,"BidPrice":2.51,"AskPrice":2.56,"HighPrice":2.59,"LowPrice":2.5,"Turnover":103838.9200000,"OpenPrice":2.58,"UnadjustedPrice":2.51,"QuoteTime":"2026-05-07T18:00:00+02:00","Price":2.51,"Quantity":40709,"DeltaPercentage":-0.0118110236},{"QuoteType":"EndOfDay","Delta":0.08,"BidPrice":2.52,"AskPrice":2.58,"HighPrice":2.6,"LowPrice":2.5,"Turnover":343890.1600000,"OpenPrice":2.59,"UnadjustedPrice":2.59,"QuoteTime":"2026-05-08T18:00:00+02:00","Price":2.59,"Quantity":135724,"DeltaPercentage":0.03187251},{"QuoteType":"EndOfDay","Delta":0.0,"BidPrice":2.52,"AskPrice":2.58,"HighPrice":2.59,"LowPrice":2.5,"Turnover":22682.8000000,"OpenPrice":2.59,"UnadjustedPrice":2.59,"QuoteTime":"2026-05-11T18:00:00+02:00","Price":2.59,"Quantity":8989,"DeltaPercentage":0.0},{"QuoteType":"EndOfDay","Delta":-0.01,"BidPrice":2.58,"AskPrice":2.67,"HighPrice":2.73,"LowPrice":2.5,"Turnover":204756.2100000,"OpenPrice":2.59,"UnadjustedPrice":2.58,"QuoteTime":"2026-05-12T18:00:00+02:00","Price":2.58,"Quantity":78830,"DeltaPercentage":-0.00386100379},{"QuoteType":"EndOfDay","Delta":0.12,"BidPrice":2.61,"AskPrice":2.68,"HighPrice":2.74,"LowPrice":2.58,"Turnover":102392.2300000,"OpenPrice":2.58,"UnadjustedPrice":2.7,"QuoteTime":"2026-05-13T13:30:00+02:00","Price":2.7,"Quantity":38162,"DeltaPercentage":0.0465116277},{"QuoteType":"EndOfDay","Delta":0.04,"BidPrice":2.68,"AskPrice":2.74,"HighPrice":2.74,"LowPrice":2.65,"Turnover":34623.5000000,"OpenPrice":2.7,"UnadjustedPrice":2.74,"QuoteTime":"2026-05-15T18:00:00+02:00","Price":2.74,"Quantity":12859,"DeltaPercentage":0.0148148146},{"QuoteType":"EndOfDay","Delta":0.11,"BidPrice":2.82,"AskPrice":2.85,"HighPrice":2.85,"LowPrice":2.61,"Turnover":149208.6600000,"OpenPrice":2.68,"UnadjustedPrice":2.85,"QuoteTime":"2026-05-18T18:00:00+02:00","Price":2.85,"Quantity":54343,"DeltaPercentage":0.0401459858},{"QuoteType":"EndOfDay","Delta":0.13,"BidPrice":2.88,"AskPrice":2.98,"HighPrice":3.0,"LowPrice":2.76,"Turnover":244286.3400000,"OpenPrice":2.9,"UnadjustedPrice":2.98,"QuoteTime":"2026-05-19T18:00:00+02:00","Price":2.98,"Quantity":84483,"DeltaPercentage":0.0456140339},{"QuoteType":"EndOfDay","Delta":0.07,"BidPrice":2.97,"AskPrice":3.03,"HighPrice":3.1,"LowPrice":2.82,"Turnover":215326.1200000,"OpenPrice":2.82,"UnadjustedPrice":3.05,"QuoteTime":"2026-05-20T18:00:00+02:00","Price":3.05,"Quantity":71868,"DeltaPercentage":0.0234899335},{"QuoteType":"EndOfDay","Delta":0.0,"BidPrice":3.04,"AskPrice":3.05,"HighPrice":3.09,"LowPrice":2.89,"Turnover":279558.2400000,"OpenPrice":2.97,"UnadjustedPrice":3.05,"QuoteTime":"2026-05-21T18:00:00+02:00","Price":3.05,"Quantity":95193,"DeltaPercentage":0.0},{"QuoteType":"EndOfDay","Delta":0.02,"BidPrice":3.07,"AskPrice":3.13,"HighPrice":3.19,"LowPrice":3.0,"Turnover":671177.6600000,"OpenPrice":3.05,"UnadjustedPrice":3.07,"QuoteTime":"2026-05-22T18:00:00+02:00","Price":3.07,"Quantity":216173,"DeltaPercentage":0.006557377},{"QuoteType":"EndOfDay","Delta":-0.05,"BidPrice":3.01,"AskPrice":3.05,"HighPrice":3.06,"LowPrice":3.02,"Turnover":174009.4600000,"OpenPrice":3.06,"UnadjustedPrice":3.02,"QuoteTime":"2026-05-25T18:00:00+02:00","Price":3.02,"Quantity":57187,"DeltaPercentage":-0.0162866451},{"QuoteType":"EndOfDay","Delta":0.08,"BidPrice":3.05,"AskPrice":3.09,"HighPrice":3.15,"LowPrice":2.97,"Turnover":75316.3300000,"OpenPrice":3.09,"UnadjustedPrice":3.1,"QuoteTime":"2026-05-26T18:00:00+02:00","Price":3.1,"Quantity":24334,"DeltaPercentage":0.0264900662},{"QuoteType":"EndOfDay","Delta":0.09,"BidPrice":3.11,"AskPrice":3.18,"HighPrice":3.19,"LowPrice":3.02,"Turnover":152374.7000000,"OpenPrice":3.02,"UnadjustedPrice":3.19,"QuoteTime":"2026-05-27T18:00:00+02:00","Price":3.19,"Quantity":48954,"DeltaPercentage":0.0290322583},{"QuoteType":"EndOfDay","Delta":-0.01,"BidPrice":3.18,"AskPrice":3.25,"HighPrice":3.3,"LowPrice":3.15,"Turnover":333228.1000000,"OpenPrice":3.18,"UnadjustedPrice":3.18,"QuoteTime":"2026-05-28T18:00:00+02:00","Price":3.18,"Quantity":103535,"DeltaPercentage":-0.00313479616},{"QuoteType":"EndOfDay","Delta":0.12,"BidPrice":3.24,"AskPrice":3.3,"HighPrice":3.3,"LowPrice":3.08,"Turnover":241310.0300000,"OpenPrice":3.08,"UnadjustedPrice":3.3,"QuoteTime":"2026-05-29T18:00:00+02:00","Price":3.3,"Quantity":74004,"DeltaPercentage":0.03773585},{"QuoteType":"EndOfDay","Delta":-0.23,"BidPrice":3.05,"AskPrice":3.07,"HighPrice":3.3,"LowPrice":3.0,"Turnover":228166.0300000,"OpenPrice":3.3,"UnadjustedPrice":3.07,"QuoteTime":"2026-06-01T18:00:00+02:00","Price":3.07,"Quantity":71959,"DeltaPercentage":-0.06969697},{"QuoteType":"EndOfDay","Delta":0.18,"BidPrice":3.19,"AskPrice":3.24,"HighPrice":3.27,"LowPrice":3.07,"Turnover":219597.6300000,"OpenPrice":3.07,"UnadjustedPrice":3.25,"QuoteTime":"2026-06-02T18:00:00+02:00","Price":3.25,"Quantity":68870,"DeltaPercentage":0.058631923},{"QuoteType":"EndOfDay","Delta":0.03,"BidPrice":3.22,"AskPrice":3.27,"HighPrice":3.34,"LowPrice":3.24,"Turnover":224401.7600000,"OpenPrice":3.27,"UnadjustedPrice":3.28,"QuoteTime":"2026-06-03T18:00:00+02:00","Price":3.28,"Quantity":68781,"DeltaPercentage":0.009230769},{"QuoteType":"EndOfDay","Delta":-0.19,"BidPrice":3.09,"AskPrice":3.15,"HighPrice":3.22,"LowPrice":3.09,"Turnover":226338.7400000,"OpenPrice":3.13,"UnadjustedPrice":3.09,"QuoteTime":"2026-06-04T18:00:00+02:00","Price":3.09,"Quantity":72408,"DeltaPercentage":-0.05792683},{"QuoteType":"EndOfDay","Delta":0.2,"BidPrice":3.1,"AskPrice":3.29,"HighPrice":3.29,"LowPrice":2.96,"Turnover":456426.7600000,"OpenPrice":3.1,"UnadjustedPrice":3.29,"QuoteTime":"2026-06-05T18:00:00+02:00","Price":3.29,"Quantity":148485,"DeltaPercentage":0.06472492},{"QuoteType":"EndOfDay","Delta":-0.12,"BidPrice":3.07,"AskPrice":3.17,"HighPrice":3.39,"LowPrice":3.07,"Turnover":93451.0900000,"OpenPrice":3.3,"UnadjustedPrice":3.17,"QuoteTime":"2026-06-08T18:00:00+02:00","Price":3.17,"Quantity":29016,"DeltaPercentage":-0.0364741646},{"QuoteType":"EndOfDay","Delta":-0.07,"BidPrice":3.07,"AskPrice":3.13,"HighPrice":3.3,"LowPrice":3.07,"Turnover":305641.7700000,"OpenPrice":3.07,"UnadjustedPrice":3.1,"QuoteTime":"2026-06-09T18:00:00+02:00","Price":3.1,"Quantity":96239,"DeltaPercentage":-0.02208202},{"QuoteType":"EndOfDay","Delta":-0.02,"BidPrice":3.03,"AskPrice":3.08,"HighPrice":3.13,"LowPrice":3.01,"Turnover":78652.5000000,"OpenPrice":3.05,"UnadjustedPrice":3.08,"QuoteTime":"2026-06-10T18:00:00+02:00","Price":3.08,"Quantity":25528,"DeltaPercentage":-0.006451613},{"QuoteType":"EndOfDay","Delta":0.15,"BidPrice":3.05,"AskPrice":3.23,"HighPrice":3.23,"LowPrice":3.01,"Turnover":41533.9600000,"OpenPrice":3.1,"UnadjustedPrice":3.23,"QuoteTime":"2026-06-11T18:00:00+02:00","Price":3.23,"Quantity":13649,"DeltaPercentage":0.0487012975},{"QuoteType":"EndOfDay","Delta":0.02,"BidPrice":3.12,"AskPrice":3.25,"HighPrice":3.28,"LowPrice":3.07,"Turnover":3586.9300000,"OpenPrice":3.28,"UnadjustedPrice":3.25,"QuoteTime":"2026-06-12T18:00:00+02:00","Price":3.25,"Quantity":1159,"DeltaPercentage":0.00619195029},{"QuoteType":"EndOfDay","Delta":-0.07,"BidPrice":3.08,"AskPrice":3.18,"HighPrice":3.34,"LowPrice":3.03,"Turnover":43948.2000000,"OpenPrice":3.34,"UnadjustedPrice":3.18,"QuoteTime":"2026-06-15T18:00:00+02:00","Price":3.18,"Quantity":13844,"DeltaPercentage":-0.02153846},{"QuoteType":"EndOfDay","Delta":0.06,"BidPrice":3.1,"AskPrice":3.24,"HighPrice":3.33,"LowPrice":3.12,"Turnover":76693.5400000,"OpenPrice":3.18,"UnadjustedPrice":3.24,"QuoteTime":"2026-06-16T18:00:00+02:00","Price":3.24,"Quantity":23995,"DeltaPercentage":0.0188679248},{"QuoteType":"EndOfDay","Delta":-0.04,"BidPrice":3.09,"AskPrice":3.19,"HighPrice":3.25,"LowPrice":3.1,"Turnover":156800.6750000,"OpenPrice":3.21,"UnadjustedPrice":3.2,"QuoteTime":"2026-06-17T18:00:00+02:00","Price":3.2,"Quantity":50039,"DeltaPercentage":-0.0123456791},{"QuoteType":"EndOfDay","Delta":-0.07,"BidPrice":3.13,"AskPrice":3.19,"HighPrice":3.22,"LowPrice":3.13,"Turnover":24518.6900000,"OpenPrice":3.22,"UnadjustedPrice":3.13,"QuoteTime":"2026-06-18T18:00:00+02:00","Price":3.13,"Quantity":7719,"DeltaPercentage":-0.021875},{"QuoteType":"EndOfDay","Delta":-0.09,"BidPrice":3.0,"AskPrice":3.04,"HighPrice":3.29,"LowPrice":2.9,"Turnover":249731.0000000,"OpenPrice":3.1,"UnadjustedPrice":3.04,"QuoteTime":"2026-06-22T18:00:00+02:00","Price":3.04,"Quantity":83957,"DeltaPercentage":-0.028753994},{"QuoteType":"EndOfDay","Delta":0.17,"BidPrice":3.01,"AskPrice":3.16,"HighPrice":3.23,"LowPrice":2.97,"Turnover":257738.3000000,"OpenPrice":3.05,"UnadjustedPrice":3.21,"QuoteTime":"2026-06-23T18:00:00+02:00","Price":3.21,"Quantity":83739,"DeltaPercentage":0.05592105},{"QuoteType":"EndOfDay","Delta":-0.21,"BidPrice":3.0,"AskPrice":3.05,"HighPrice":3.16,"LowPrice":2.98,"Turnover":71739.2000000,"OpenPrice":3.16,"UnadjustedPrice":3.0,"QuoteTime":"2026-06-24T18:00:00+02:00","Price":3.0,"Quantity":23823,"DeltaPercentage":-0.06542056},{"QuoteType":"EndOfDay","Delta":0.03,"BidPrice":3.0,"AskPrice":3.03,"HighPrice":3.1,"LowPrice":3.0,"Turnover":86426.7100000,"OpenPrice":3.01,"UnadjustedPrice":3.03,"QuoteTime":"2026-06-25T18:00:00+02:00","Price":3.03,"Quantity":28708,"DeltaPercentage":0.01},{"QuoteType":"EndOfDay","Delta":0.21,"BidPrice":3.06,"AskPrice":3.24,"HighPrice":3.28,"LowPrice":3.05,"Turnover":127890.4500000,"OpenPrice":3.18,"UnadjustedPrice":3.24,"QuoteTime":"2026-06-26T18:00:00+02:00","Price":3.24,"Quantity":41388,"DeltaPercentage":0.06930693},{"QuoteType":"EndOfDay","Delta":-0.05,"BidPrice":3.09,"AskPrice":3.19,"HighPrice":3.3,"LowPrice":3.09,"Turnover":216951.1300000,"OpenPrice":3.24,"UnadjustedPrice":3.19,"QuoteTime":"2026-06-29T18:00:00+02:00","Price":3.19,"Quantity":68219,"DeltaPercentage":-0.0154320989},{"QuoteType":"EndOfDay","Delta":-0.01,"BidPrice":3.09,"AskPrice":3.18,"HighPrice":3.18,"LowPrice":3.09,"Turnover":7170.7200000,"OpenPrice":3.09,"UnadjustedPrice":3.18,"QuoteTime":"2026-06-30T18:00:00+02:00","Price":3.18,"Quantity":2306,"DeltaPercentage":-0.00313479616},{"QuoteType":"EndOfDay","Delta":-0.01,"BidPrice":3.06,"AskPrice":3.17,"HighPrice":3.2,"LowPrice":3.06,"Turnover":17226.7000000,"OpenPrice":3.2,"UnadjustedPrice":3.17,"QuoteTime":"2026-07-01T18:00:00+02:00","Price":3.17,"Quantity":5573,"DeltaPercentage":-0.003144654},{"QuoteType":"EndOfDay","Delta":0.02,"BidPrice":3.1,"AskPrice":3.19,"HighPrice":3.2,"LowPrice":3.06,"Turnover":19649.2400000,"OpenPrice":3.2,"UnadjustedPrice":3.19,"QuoteTime":"2026-07-02T18:00:00+02:00","Price":3.19,"Quantity":6247,"DeltaPercentage":0.00630914839},{"QuoteType":"EndOfDay","Delta":-0.01,"BidPrice":3.05,"AskPrice":3.17,"HighPrice":3.21,"LowPrice":3.0,"Turnover":35481.7400000,"OpenPrice":3.19,"UnadjustedPrice":3.18,"QuoteTime":"2026-07-03T18:00:00+02:00","Price":3.18,"Quantity":11774,"DeltaPercentage":-0.00313479616},{"QuoteType":"EndOfDay","Delta":-0.11,"BidPrice":3.0,"AskPrice":3.06,"HighPrice":3.14,"LowPrice":3.0,"Turnover":16060.1300000,"OpenPrice":3.14,"UnadjustedPrice":3.07,"QuoteTime":"2026-07-06T18:00:00+02:00","Price":3.07,"Quantity":5289,"DeltaPercentage":-0.0345911942},{"QuoteType":"EndOfDay","Delta":0.07,"BidPrice":2.94,"AskPrice":3.09,"HighPrice":3.14,"LowPrice":2.68,"Turnover":205524.4900000,"OpenPrice":3.07,"UnadjustedPrice":3.14,"QuoteTime":"2026-07-07T18:00:00+02:00","Price":3.14,"Quantity":71944,"DeltaPercentage":0.0228013024},{"QuoteType":"EndOfDay","Delta":-0.06,"BidPrice":2.96,"AskPrice":3.08,"HighPrice":3.1,"LowPrice":2.95,"Turnover":170579.3500000,"OpenPrice":3.0,"UnadjustedPrice":3.08,"QuoteTime":"2026-07-08T18:00:00+02:00","Price":3.08,"Quantity":57295,"DeltaPercentage":-0.01910828},{"QuoteType":"EndOfDay","Delta":0.03,"BidPrice":3.0,"AskPrice":3.11,"HighPrice":3.11,"LowPrice":2.98,"Turnover":60525.8800000,"OpenPrice":3.07,"UnadjustedPrice":3.11,"QuoteTime":"2026-07-09T18:00:00+02:00","Price":3.11,"Quantity":19643,"DeltaPercentage":0.0097402595},{"QuoteType":"EndOfDay","Delta":0.02,"BidPrice":3.03,"AskPrice":3.13,"HighPrice":3.14,"LowPrice":3.03,"Turnover":30250.7000000,"OpenPrice":3.14,"UnadjustedPrice":3.13,"QuoteTime":"2026-07-10T18:00:00+02:00","Price":3.13,"Quantity":9750,"DeltaPercentage":0.006430868},{"QuoteType":"EndOfDay","Delta":-0.05,"BidPrice":2.85,"AskPrice":3.06,"HighPrice":3.09,"LowPrice":2.8,"Turnover":215047.6500000,"OpenPrice":3.09,"UnadjustedPrice":3.08,"QuoteTime":"2026-07-13T18:00:00+02:00","Price":3.08,"Quantity":71874,"DeltaPercentage":-0.0159744415},{"QuoteType":"EndOfDay","Delta":0.5,"BidPrice":3.55,"AskPrice":3.59,"HighPrice":3.9,"LowPrice":3.15,"Turnover":754042.0200000,"OpenPrice":3.15,"UnadjustedPrice":3.58,"QuoteTime":"2026-07-14T18:00:00+02:00","Price":3.58,"Quantity":209227,"DeltaPercentage":0.162337661},{"QuoteType":"EndOfDay","Delta":-0.13,"BidPrice":3.31,"AskPrice":3.45,"HighPrice":3.57,"LowPrice":3.23,"Turnover":160297.9500000,"OpenPrice":3.57,"UnadjustedPrice":3.45,"QuoteTime":"2026-07-15T18:00:00+02:00","Price":3.45,"Quantity":47370,"DeltaPercentage":-0.03631285},{"QuoteType":"EndOfDay","Delta":0.01,"BidPrice":3.46,"AskPrice":3.47,"HighPrice":3.54,"LowPrice":3.45,"Turnover":134752.1000000,"OpenPrice":3.45,"UnadjustedPrice":3.46,"QuoteTime":"2026-07-16T18:00:00+02:00","Price":3.46,"Quantity":38840,"DeltaPercentage":0.00289855083},{"QuoteType":"EndOfDay","Delta":-0.09,"BidPrice":3.23,"AskPrice":3.37,"HighPrice":3.57,"LowPrice":3.18,"Turnover":199677.9800000,"OpenPrice":3.57,"UnadjustedPrice":3.37,"QuoteTime":"2026-07-17T18:00:00+02:00","Price":3.37,"Quantity":60869,"DeltaPercentage":-0.02601156},{"QuoteType":"EndOfDay","Delta":-0.01,"BidPrice":3.24,"AskPrice":3.35,"HighPrice":3.37,"LowPrice":3.26,"Turnover":64654.2000000,"OpenPrice":3.37,"UnadjustedPrice":3.36,"QuoteTime":"2026-07-20T18:00:00+02:00","Price":3.36,"Quantity":19410,"DeltaPercentage":-0.002967359},{"QuoteType":"EndOfDay","Delta":-0.06,"BidPrice":3.25,"AskPrice":3.3,"HighPrice":3.35,"LowPrice":3.24,"Turnover":26684.6100000,"OpenPrice":3.35,"UnadjustedPrice":3.3,"QuoteTime":"2026-07-21T18:00:00+02:00","Price":3.3,"Quantity":8069,"DeltaPercentage":-0.0178571437},{"QuoteType":"EndOfDay","Delta":0.0,"BidPrice":3.26,"AskPrice":3.3,"HighPrice":3.3,"LowPrice":3.3,"Turnover":119232.3000000,"OpenPrice":3.3,"UnadjustedPrice":3.3,"QuoteTime":"2026-07-22T18:00:00+02:00","Price":3.3,"Quantity":36131,"DeltaPercentage":0.0},{"QuoteType":"EndOfDay","Delta":0.05,"BidPrice":3.29,"AskPrice":3.35,"HighPrice":3.35,"LowPrice":3.23,"Turnover":62049.9200000,"OpenPrice":3.3,"UnadjustedPrice":3.35,"QuoteTime":"2026-07-23T18:00:00+02:00","Price":3.35,"Quantity":18984,"DeltaPercentage":0.0151515156},{"QuoteType":"EndOfDay","Delta":-0.03,"BidPrice":3.18,"AskPrice":3.32,"HighPrice":3.32,"LowPrice":3.1,"Turnover":239567.8900000,"OpenPrice":3.25,"UnadjustedPrice":3.32,"QuoteTime":"2026-07-24T18:00:00+02:00","Price":3.32,"Quantity":76253,"DeltaPercentage":-0.00895522349},{"QuoteType":"EndOfDay","Delta":-0.12,"BidPrice":3.18,"AskPrice":3.25,"HighPrice":3.27,"LowPrice":3.18,"Turnover":432387.7300000,"OpenPrice":3.27,"UnadjustedPrice":3.2,"QuoteTime":"2026-07-27T18:00:00+02:00","Price":3.2,"Quantity":133197,"DeltaPercentage":-0.036144577},{"QuoteType":"EndOfDay","Delta":-0.08,"BidPrice":3.11,"AskPrice":3.14,"HighPrice":3.32,"LowPrice":3.11,"Turnover":76668.5000000,"OpenPrice":3.2,"UnadjustedPrice":3.12,"QuoteTime":"2026-07-28T18:00:00+02:00","Price":3.12,"Quantity":23833,"DeltaPercentage":-0.025},{"QuoteType":"EndOfDay","Delta":0.03,"BidPrice":3.11,"AskPrice":3.15,"HighPrice":3.16,"LowPrice":3.1,"Turnover":202280.7000000,"OpenPrice":3.15,"UnadjustedPrice":3.15,"QuoteTime":"2026-07-29T18:00:00+02:00","Price":3.15,"Quantity":64244,"DeltaPercentage":0.009615385},{"QuoteType":"EndOfDay","Delta":-0.05,"BidPrice":3.09,"AskPrice":3.1,"HighPrice":3.16,"LowPrice":3.09,"Turnover":53458.1800000,"OpenPrice":3.09,"UnadjustedPrice":3.1,"QuoteTime":"2026-07-30T18:00:00+02:00","Price":3.1,"Quantity":17212,"DeltaPercentage":-0.0158730168},{"QuoteType":"EndOfDay","Delta":0.1,"BidPrice":3.06,"AskPrice":3.2,"HighPrice":3.24,"LowPrice":3.05,"Turnover":39908.9700000,"OpenPrice":3.1,"UnadjustedPrice":3.2,"QuoteTime":"2026-07-31T18:00:00+02:00","Price":3.2,"Quantity":12841,"DeltaPercentage":0.0322580636},{"QuoteType":"EndOfDay","Delta":-0.13,"BidPrice":3.01,"AskPrice":3.08,"HighPrice":3.12,"LowPrice":2.98,"Turnover":290936.3700000,"OpenPrice":3.05,"UnadjustedPrice":3.07,"QuoteTime":"2026-08-03T18:00:00+02:00","Price":3.07,"Quantity":95974,"DeltaPercentage":-0.040625},{"QuoteType":"EndOfDay","Delta":-0.02,"BidPrice":3.0,"AskPrice":3.05,"HighPrice":3.1,"LowPrice":3.0,"Turnover":420300.3600000,"OpenPrice":3.07,"UnadjustedPrice":3.05,"QuoteTime":"2026-08-04T18:00:00+02:00","Price":3.05,"Quantity":139088,"DeltaPercentage":-0.00651465775},{"QuoteType":"EndOfDay","Delta":-0.02,"BidPrice":3.02,"AskPrice":3.03,"HighPrice":3.03,"LowPrice":2.96,"Turnover":42174.4600000,"OpenPrice":3.0,"UnadjustedPrice":3.03,"QuoteTime":"2026-08-05T18:00:00+02:00","Price":3.03,"Quantity":14033,"DeltaPercentage":-0.006557377},{"QuoteType":"EndOfDay","Delta":0.07,"BidPrice":3.08,"AskPrice":3.1,"HighPrice":3.28,"LowPrice":3.0,"Turnover":216898.1600000,"OpenPrice":3.18,"UnadjustedPrice":3.1,"QuoteTime":"2026-08-06T18:00:00+02:00","Price":3.1,"Quantity":70247,"DeltaPercentage":0.02310231},{"QuoteType":"EndOfDay","Delta":0.1,"BidPrice":3.03,"AskPrice":3.2,"HighPrice":3.29,"LowPrice":3.04,"Turnover":152691.7150000,"OpenPrice":3.1,"UnadjustedPrice":3.2,"QuoteTime":"2026-08-07T18:00:00+02:00","Price":3.2,"Quantity":49319,"DeltaPercentage":0.0322580636},{"QuoteType":"EndOfDay","Delta":-0.11,"BidPrice":3.02,"AskPrice":3.09,"HighPrice":3.2,"LowPrice":3.02,"Turnover":69465.8300000,"OpenPrice":3.2,"UnadjustedPrice":3.09,"QuoteTime":"2026-08-10T18:00:00+02:00","Price":3.09,"Quantity":22557,"DeltaPercentage":-0.034375},{"QuoteType":"EndOfDay","Delta":0.03,"BidPrice":3.05,"AskPrice":3.12,"HighPrice":3.22,"LowPrice":3.05,"Turnover":20935.1100000,"OpenPrice":3.05,"UnadjustedPrice":3.12,"QuoteTime":"2026-08-11T18:00:00+02:00","Price":3.12,"Quantity":6811,"DeltaPercentage":0.009708738},{"QuoteType":"EndOfDay","Delta":0.02,"BidPrice":3.1,"AskPrice":3.2,"HighPrice":3.24,"LowPrice":3.06,"Turnover":75676.2400000,"OpenPrice":3.24,"UnadjustedPrice":3.14,"QuoteTime":"2026-08-12T18:00:00+02:00","Price":3.14,"Quantity":24079,"DeltaPercentage":0.00641025649},{"QuoteType":"EndOfDay","Delta":0.21,"BidPrice":3.32,"AskPrice":3.41,"HighPrice":3.5,"LowPrice":3.2,"Turnover":565686.7200000,"OpenPrice":3.2,"UnadjustedPrice":3.35,"QuoteTime":"2026-08-13T18:00:00+02:00","Price":3.35,"Quantity":167569,"DeltaPercentage":0.06687898},{"QuoteType":"EndOfDay","Delta":0.04,"BidPrice":3.39,"AskPrice":3.45,"HighPrice":3.49,"LowPrice":3.31,"Turnover":637219.5300000,"OpenPrice":3.42,"UnadjustedPrice":3.39,"QuoteTime":"2026-08-14T18:00:00+02:00","Price":3.39,"Quantity":186552,"DeltaPercentage":0.0119402986},{"QuoteType":"EndOfDay","Delta":-0.08,"BidPrice":3.28,"AskPrice":3.3,"HighPrice":3.48,"LowPrice":3.2,"Turnover":549245.3450000,"OpenPrice":3.45,"UnadjustedPrice":3.31,"QuoteTime":"2026-08-17T18:00:00+02:00","Price":3.31,"Quantity":164471,"DeltaPercentage":-0.02359882},{"QuoteType":"EndOfDay","Delta":-0.08,"BidPrice":3.14,"AskPrice":3.23,"HighPrice":3.35,"LowPrice":3.16,"Turnover":262528.8200000,"OpenPrice":3.29,"UnadjustedPrice":3.23,"QuoteTime":"2026-08-18T18:00:00+02:00","Price":3.23,"Quantity":81096,"DeltaPercentage":-0.0241691843},{"QuoteType":"EndOfDay","Delta":0.08,"BidPrice":3.24,"AskPrice":3.37,"HighPrice":3.31,"LowPrice":3.21,"Turnover":74392.6700000,"OpenPrice":3.22,"UnadjustedPrice":3.31,"QuoteTime":"2026-08-19T18:00:00+02:00","Price":3.31,"Quantity":23052,"DeltaPercentage":0.0247678012},{"QuoteType":"EndOfDay","Delta":-0.09,"BidPrice":3.17,"AskPrice":3.24,"HighPrice":3.25,"LowPrice":3.16,"Turnover":132098.8900000,"OpenPrice":3.25,"UnadjustedPrice":3.22,"QuoteTime":"2026-08-20T18:00:00+02:00","Price":3.22,"Quantity":41158,"DeltaPercentage":-0.0271903332},{"QuoteType":"EndOfDay","Delta":0.07,"BidPrice":3.25,"AskPrice":3.29,"HighPrice":3.36,"LowPrice":3.19,"Turnover":76838.7100000,"OpenPrice":3.29,"UnadjustedPrice":3.29,"QuoteTime":"2026-08-21T18:00:00+02:00","Price":3.29,"Quantity":23450,"DeltaPercentage":0.02173913},{"QuoteType":"EndOfDay","Delta":-0.04,"BidPrice":3.2,"AskPrice":3.25,"HighPrice":3.29,"LowPrice":3.18,"Turnover":106567.2200000,"OpenPrice":3.29,"UnadjustedPrice":3.25,"QuoteTime":"2026-08-24T18:00:00+02:00","Price":3.25,"Quantity":33175,"DeltaPercentage":-0.0121580549},{"QuoteType":"EndOfDay","Delta":0.02,"BidPrice":3.19,"AskPrice":3.27,"HighPrice":3.3,"LowPrice":3.19,"Turnover":52475.5700000,"OpenPrice":3.25,"UnadjustedPrice":3.27,"QuoteTime":"2026-08-25T18:00:00+02:00","Price":3.27,"Quantity":16337,"DeltaPercentage":0.006153846},{"QuoteType":"EndOfDay","Delta":-0.05,"BidPrice":3.15,"AskPrice":3.22,"HighPrice":3.24,"LowPrice":3.16,"Turnover":22286.6400000,"OpenPrice":3.17,"UnadjustedPrice":3.22,"QuoteTime":"2026-08-26T18:00:00+02:00","Price":3.22,"Quantity":6987,"DeltaPercentage":-0.01529052},{"QuoteType":"EndOfDay","Delta":0.07,"BidPrice":3.14,"AskPrice":3.26,"HighPrice":3.29,"LowPrice":3.12,"Turnover":108226.1400000,"OpenPrice":3.18,"UnadjustedPrice":3.29,"QuoteTime":"2026-08-27T18:00:00+02:00","Price":3.29,"Quantity":34210,"DeltaPercentage":0.02173913},{"QuoteType":"EndOfDay","Delta":0.0,"BidPrice":3.2,"AskPrice":3.29,"HighPrice":3.29,"LowPrice":3.24,"Turnover":48151.3500000,"OpenPrice":3.25,"UnadjustedPrice":3.29,"QuoteTime":"2026-08-28T18:00:00+02:00","Price":3.29,"Quantity":14722,"DeltaPercentage":0.0},{"QuoteType":"EndOfDay","Delta":-0.1,"BidPrice":3.15,"AskPrice":3.17,"HighPrice":3.22,"LowPrice":3.1,"Turnover":192241.0900000,"OpenPrice":3.15,"UnadjustedPrice":3.19,"QuoteTime":"2026-08-31T18:00:00+02:00","Price":3.19,"Quantity":61150,"DeltaPercentage":-0.0303951371},{"QuoteType":"EndOfDay","Delta":-0.04,"BidPrice":3.11,"AskPrice":3.18,"HighPrice":3.15,"LowPrice":3.06,"Turnover":381862.1200000,"OpenPrice":3.1,"UnadjustedPrice":3.15,"QuoteTime":"2026-09-01T18:00:00+02:00","Price":3.15,"Quantity":122001,"DeltaPercentage":-0.0125391847},{"QuoteType":"EndOfDay","Delta":-0.04,"BidPrice":3.1,"AskPrice":3.18,"HighPrice":3.17,"LowPrice":3.1,"Turnover":8548.0000000,"OpenPrice":3.17,"UnadjustedPrice":3.11,"QuoteTime":"2026-09-02T18:00:00+02:00","Price":3.11,"Quantity":2754,"DeltaPercentage":-0.0126984129},{"QuoteType":"EndOfDay","Delta":-0.01,"BidPrice":3.09,"AskPrice":3.11,"HighPrice":3.2,"LowPrice":3.08,"Turnover":18507.7000000,"OpenPrice":3.2,"UnadjustedPrice":3.1,"QuoteTime":"2026-09-03T18:00:00+02:00","Price":3.1,"Quantity":5963,"DeltaPercentage":-0.003215434},{"QuoteType":"EndOfDay","Delta":0.1,"BidPrice":3.14,"AskPrice":3.23,"HighPrice":3.27,"LowPrice":3.06,"Turnover":63473.0600000,"OpenPrice":3.06,"UnadjustedPrice":3.2,"QuoteTime":"2026-09-04T18:00:00+02:00","Price":3.2,"Quantity":20027,"DeltaPercentage":0.0322580636},{"QuoteType":"EndOfDay","Delta":-0.01,"BidPrice":3.17,"AskPrice":3.23,"HighPrice":3.19,"LowPrice":3.1,"Turnover":62797.5000000,"OpenPrice":3.1,"UnadjustedPrice":3.19,"QuoteTime":"2026-09-07T18:00:00+02:00","Price":3.19,"Quantity":20250,"DeltaPercentage":-0.003125},{"QuoteType":"EndOfDay","Delta":0.03,"BidPrice":3.06,"AskPrice":3.1,"HighPrice":3.22,"LowPrice":3.0,"Turnover":337010.8800000,"OpenPrice":3.1,"UnadjustedPrice":3.22,"QuoteTime":"2026-09-08T18:00:00+02:00","Price":3.22,"Quantity":110131,"DeltaPercentage":0.009404388},{"QuoteType":"EndOfDay","Delta":-0.04,"BidPrice":3.05,"AskPrice":3.21,"HighPrice":3.22,"LowPrice":3.0,"Turnover":379798.7000000,"OpenPrice":3.22,"UnadjustedPrice":3.18,"QuoteTime":"2026-09-09T18:00:00+02:00","Price":3.18,"Quantity":124712,"DeltaPercentage":-0.0124223605},{"QuoteType":"EndOfDay","Delta":-0.14,"BidPrice":2.96,"AskPrice":3.05,"HighPrice":3.1,"LowPrice":2.98,"Turnover":189625.0000000,"OpenPrice":3.05,"UnadjustedPrice":3.04,"QuoteTime":"2026-09-10T18:00:00+02:00","Price":3.04,"Quantity":62761,"DeltaPercentage":-0.0440251566},{"QuoteType":"EndOfDay","Delta":-0.09,"BidPrice":2.87,"AskPrice":2.92,"HighPrice":3.03,"LowPrice":2.86,"Turnover":731397.2600000,"OpenPrice":3.01,"UnadjustedPrice":2.95,"QuoteTime":"2026-09-11T18:00:00+02:00","Price":2.95,"Quantity":251322,"DeltaPercentage":-0.0296052638},{"QuoteType":"EndOfDay","Delta":0.02,"BidPrice":2.89,"AskPrice":2.97,"HighPrice":3.02,"LowPrice":2.92,"Turnover":142657.5900000,"OpenPrice":2.97,"UnadjustedPrice":2.97,"QuoteTime":"2026-09-14T18:00:00+02:00","Price":2.97,"Quantity":47934,"DeltaPercentage":0.006779661},{"QuoteType":"EndOfDay","Delta":-0.09,"BidPrice":2.81,"AskPrice":2.88,"HighPrice":2.91,"LowPrice":2.82,"Turnover":426163.0800000,"OpenPrice":2.88,"UnadjustedPrice":2.88,"QuoteTime":"2026-09-15T18:00:00+02:00","Price":2.88,"Quantity":148930,"DeltaPercentage":-0.0303030312},{"QuoteType":"EndOfDay","Delta":-0.1,"BidPrice":2.76,"AskPrice":2.78,"HighPrice":2.9,"LowPrice":2.77,"Turnover":456693.5100000,"OpenPrice":2.81,"UnadjustedPrice":2.78,"QuoteTime":"2026-09-16T18:00:00+02:00","Price":2.78,"Quantity":162971,"DeltaPercentage":-0.0347222239},{"QuoteType":"EndOfDay","Delta":-0.03,"BidPrice":2.74,"AskPrice":2.78,"HighPrice":2.95,"LowPrice":2.75,"Turnover":319282.3500000,"OpenPrice":2.77,"UnadjustedPrice":2.75,"QuoteTime":"2026-09-17T18:00:00+02:00","Price":2.75,"Quantity":114885,"DeltaPercentage":-0.0107913669},{"QuoteType":"EndOfDay","Delta":-0.05,"BidPrice":2.68,"AskPrice":2.7,"HighPrice":2.8,"LowPrice":2.65,"Turnover":353702.4600000,"OpenPrice":2.8,"UnadjustedPrice":2.7,"QuoteTime":"2026-09-18T18:00:00+02:00","Price":2.7,"Quantity":131160,"DeltaPercentage":-0.0181818176}]}],"Title":"Cision IR Modules Data","Author":"Cision Sverige AB","DataProvider":"Millistream Market Data AB","DatePackaged":"2026-09-19T02:19:37.4349225Z"}