{ "deliveryArea": "NO1", "year": 2021, "status": "Available", "priceUnit": "EUR/MWh", "volumeUnit": "MWh", "updatedAt": "2025-04-25T17:09:37.289439Z", "hourlyStatistics": [ { "deliveryStart": "2020-12-31T23:00:00Z", "deliveryEnd": "2021-01-01T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-01T00:00:00Z", "deliveryEnd": "2021-01-01T01:00:00Z", "highPrice": 25, "lowPrice": 25, "openPrice": 25, "closePrice": 25, "averagePrice": 25, "volume": 13, "buyVolume": 0, "sellVolume": 13, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T16:05:37.593Z", "closeTradeTime": "2020-12-31T16:05:37.593Z" }, { "deliveryStart": "2021-01-01T01:00:00Z", "deliveryEnd": "2021-01-01T02:00:00Z", "highPrice": 25, "lowPrice": 25, "openPrice": 25, "closePrice": 25, "averagePrice": 25, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T16:05:53.583Z", "closeTradeTime": "2020-12-31T16:05:53.583Z" }, { "deliveryStart": "2021-01-01T02:00:00Z", "deliveryEnd": "2021-01-01T03:00:00Z", "highPrice": 25, "lowPrice": 25, "openPrice": 25, "closePrice": 25, "averagePrice": 25, "volume": 19, "buyVolume": 0, "sellVolume": 19, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T16:06:08.983Z", "closeTradeTime": "2020-12-31T16:06:08.983Z" }, { "deliveryStart": "2021-01-01T03:00:00Z", "deliveryEnd": "2021-01-01T04:00:00Z", "highPrice": 25, "lowPrice": 25, "openPrice": 25, "closePrice": 25, "averagePrice": 25, "volume": 19, "buyVolume": 0, "sellVolume": 19, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T16:45:28.025Z", "closeTradeTime": "2020-12-31T16:45:28.025Z" }, { "deliveryStart": "2021-01-01T04:00:00Z", "deliveryEnd": "2021-01-01T05:00:00Z", "highPrice": 25, "lowPrice": 25, "openPrice": 25, "closePrice": 25, "averagePrice": 25, "volume": 13, "buyVolume": 0, "sellVolume": 13, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T16:02:05.515Z", "closeTradeTime": "2020-12-31T16:02:05.515Z" }, { "deliveryStart": "2021-01-01T05:00:00Z", "deliveryEnd": "2021-01-01T06:00:00Z", "highPrice": 25, "lowPrice": 25, "openPrice": 25, "closePrice": 25, "averagePrice": 25, "volume": 8, "buyVolume": 0, "sellVolume": 8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T16:02:36.822Z", "closeTradeTime": "2020-12-31T16:02:36.822Z" }, { "deliveryStart": "2021-01-01T06:00:00Z", "deliveryEnd": "2021-01-01T07:00:00Z", "highPrice": 24, "lowPrice": 24, "openPrice": 24, "closePrice": 24, "averagePrice": 24, "volume": 0.4, "buyVolume": 0, "sellVolume": 0.4, "averagePriceLast3H": 24, "averagePriceLast1H": null, "openTradeTime": "2021-01-01T04:31:37.026Z", "closeTradeTime": "2021-01-01T04:31:37.026Z" }, { "deliveryStart": "2021-01-01T07:00:00Z", "deliveryEnd": "2021-01-01T08:00:00Z", "highPrice": 27.2, "lowPrice": 26.5, "openPrice": 26.5, "closePrice": 27.2, "averagePrice": 27.17, "volume": 20.6, "buyVolume": 19.6, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T16:07:58.171Z", "closeTradeTime": "2020-12-31T18:56:39.459Z" }, { "deliveryStart": "2021-01-01T08:00:00Z", "deliveryEnd": "2021-01-01T09:00:00Z", "highPrice": 34.05, "lowPrice": 26.5, "openPrice": 26.5, "closePrice": 27, "averagePrice": 27.04, "volume": 53, "buyVolume": 21.6, "sellVolume": 33, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T16:07:45.049Z", "closeTradeTime": "2020-12-31T18:56:48.309Z" }, { "deliveryStart": "2021-01-01T09:00:00Z", "deliveryEnd": "2021-01-01T10:00:00Z", "highPrice": 34.6, "lowPrice": 25.6, "openPrice": 26.5, "closePrice": 25.6, "averagePrice": 27.49, "volume": 11, "buyVolume": 0, "sellVolume": 11, "averagePriceLast3H": 25.6, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T16:02:49.488Z", "closeTradeTime": "2021-01-01T07:58:55.426Z" }, { "deliveryStart": "2021-01-01T10:00:00Z", "deliveryEnd": "2021-01-01T11:00:00Z", "highPrice": 37.85, "lowPrice": 26.5, "openPrice": 26.5, "closePrice": 28.5, "averagePrice": 28.89, "volume": 4.6, "buyVolume": 0, "sellVolume": 4.6, "averagePriceLast3H": 28.5, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T16:07:28.056Z", "closeTradeTime": "2021-01-01T07:17:03.562Z" }, { "deliveryStart": "2021-01-01T11:00:00Z", "deliveryEnd": "2021-01-01T12:00:00Z", "highPrice": 39.39, "lowPrice": 28, "openPrice": 37.25, "closePrice": 28, "averagePrice": 28.54, "volume": 9, "buyVolume": 0, "sellVolume": 9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T17:02:16.379Z", "closeTradeTime": "2021-01-01T06:30:06.78Z" }, { "deliveryStart": "2021-01-01T12:00:00Z", "deliveryEnd": "2021-01-01T13:00:00Z", "highPrice": 34.6, "lowPrice": 22.41, "openPrice": 34.6, "closePrice": 22.41, "averagePrice": 27.96, "volume": 8.1, "buyVolume": 0, "sellVolume": 8.1, "averagePriceLast3H": 22.41, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T17:02:16.379Z", "closeTradeTime": "2021-01-01T10:40:19.82Z" }, { "deliveryStart": "2021-01-01T13:00:00Z", "deliveryEnd": "2021-01-01T14:00:00Z", "highPrice": 36.87, "lowPrice": 23.33, "openPrice": 28, "closePrice": 23.46, "averagePrice": 27.82, "volume": 24.1, "buyVolume": 0, "sellVolume": 24.1, "averagePriceLast3H": 23.58, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T16:07:16.474Z", "closeTradeTime": "2021-01-01T11:17:45.491Z" }, { "deliveryStart": "2021-01-01T14:00:00Z", "deliveryEnd": "2021-01-01T15:00:00Z", "highPrice": 31, "lowPrice": 29, "openPrice": 29.5, "closePrice": 31, "averagePrice": 29.96, "volume": 13, "buyVolume": 0, "sellVolume": 13, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T16:03:14.216Z", "closeTradeTime": "2021-01-01T09:09:19.482Z" }, { "deliveryStart": "2021-01-01T15:00:00Z", "deliveryEnd": "2021-01-01T16:00:00Z", "highPrice": 41.75, "lowPrice": 29.5, "openPrice": 39.15, "closePrice": 30.5, "averagePrice": 31.1, "volume": 5, "buyVolume": 1.6, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T17:02:16.379Z", "closeTradeTime": "2020-12-31T19:42:27.714Z" }, { "deliveryStart": "2021-01-01T16:00:00Z", "deliveryEnd": "2021-01-01T17:00:00Z", "highPrice": 43.25, "lowPrice": 30.5, "openPrice": 43.25, "closePrice": 30.9, "averagePrice": 31.03, "volume": 32, "buyVolume": 31.6, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T17:02:16.379Z", "closeTradeTime": "2020-12-31T18:57:25.776Z" }, { "deliveryStart": "2021-01-01T17:00:00Z", "deliveryEnd": "2021-01-01T18:00:00Z", "highPrice": 43.15, "lowPrice": 24.05, "openPrice": 43.15, "closePrice": 24.05, "averagePrice": 28.91, "volume": 11.7, "buyVolume": 2.6, "sellVolume": 11.7, "averagePriceLast3H": 24.05, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T17:02:16.379Z", "closeTradeTime": "2021-01-01T15:55:14.637Z" }, { "deliveryStart": "2021-01-01T18:00:00Z", "deliveryEnd": "2021-01-01T19:00:00Z", "highPrice": 42.05, "lowPrice": 26.88, "openPrice": 42.05, "closePrice": 26.88, "averagePrice": 28.74, "volume": 25.7, "buyVolume": 5.3, "sellVolume": 23, "averagePriceLast3H": 26.88, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T17:02:16.379Z", "closeTradeTime": "2021-01-01T16:15:28.127Z" }, { "deliveryStart": "2021-01-01T19:00:00Z", "deliveryEnd": "2021-01-01T20:00:00Z", "highPrice": 39.55, "lowPrice": 19.7, "openPrice": 39.55, "closePrice": 19.7, "averagePrice": 25.2, "volume": 36.5, "buyVolume": 20, "sellVolume": 16.5, "averagePriceLast3H": 23.8, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T17:02:16.379Z", "closeTradeTime": "2021-01-01T17:58:17.863Z" }, { "deliveryStart": "2021-01-01T20:00:00Z", "deliveryEnd": "2021-01-01T21:00:00Z", "highPrice": 37.8, "lowPrice": 26, "openPrice": 37.8, "closePrice": 28.5, "averagePrice": 26.45, "volume": 11.1, "buyVolume": 10.6, "sellVolume": 11.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T17:02:16.379Z", "closeTradeTime": "2020-12-31T18:59:54.716Z" }, { "deliveryStart": "2021-01-01T21:00:00Z", "deliveryEnd": "2021-01-01T22:00:00Z", "highPrice": 41.23, "lowPrice": 17.08, "openPrice": 37.6, "closePrice": 17.08, "averagePrice": 26.31, "volume": 11.4, "buyVolume": 10.6, "sellVolume": 11.4, "averagePriceLast3H": 17.08, "averagePriceLast1H": null, "openTradeTime": "2020-12-31T17:02:16.379Z", "closeTradeTime": "2021-01-01T19:59:29.862Z" }, { "deliveryStart": "2021-01-01T22:00:00Z", "deliveryEnd": "2021-01-01T23:00:00Z", "highPrice": 16.15, "lowPrice": 16.15, "openPrice": 16.15, "closePrice": 16.15, "averagePrice": 16.15, "volume": 0.4, "buyVolume": 0, "sellVolume": 0.4, "averagePriceLast3H": 16.15, "averagePriceLast1H": null, "openTradeTime": "2021-01-01T20:58:34.067Z", "closeTradeTime": "2021-01-01T20:58:34.067Z" }, { "deliveryStart": "2021-01-01T23:00:00Z", "deliveryEnd": "2021-01-02T00:00:00Z", "highPrice": 19.01, "lowPrice": 19.01, "openPrice": 19.01, "closePrice": 19.01, "averagePrice": 19.01, "volume": 0.5, "buyVolume": 0, "sellVolume": 0.5, "averagePriceLast3H": 19.01, "averagePriceLast1H": null, "openTradeTime": "2021-01-01T21:24:40.813Z", "closeTradeTime": "2021-01-01T21:24:40.813Z" }, { "deliveryStart": "2021-01-02T00:00:00Z", "deliveryEnd": "2021-01-02T01:00:00Z", "highPrice": 22, "lowPrice": 20.2, "openPrice": 22, "closePrice": 20.2, "averagePrice": 20.44, "volume": 1.5, "buyVolume": 0, "sellVolume": 1.5, "averagePriceLast3H": 20.44, "averagePriceLast1H": null, "openTradeTime": "2021-01-01T22:50:06.522Z", "closeTradeTime": "2021-01-01T22:56:01.817Z" }, { "deliveryStart": "2021-01-02T01:00:00Z", "deliveryEnd": "2021-01-02T02:00:00Z", "highPrice": 22, "lowPrice": 22, "openPrice": 22, "closePrice": 22, "averagePrice": 22, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": 22, "averagePriceLast1H": null, "openTradeTime": "2021-01-01T23:00:02.753Z", "closeTradeTime": "2021-01-01T23:04:09.83Z" }, { "deliveryStart": "2021-01-02T02:00:00Z", "deliveryEnd": "2021-01-02T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-02T03:00:00Z", "deliveryEnd": "2021-01-02T04:00:00Z", "highPrice": 22.22, "lowPrice": 22.22, "openPrice": 22.22, "closePrice": 22.22, "averagePrice": 22.22, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": 22.22, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T01:02:42.893Z", "closeTradeTime": "2021-01-02T01:02:42.893Z" }, { "deliveryStart": "2021-01-02T04:00:00Z", "deliveryEnd": "2021-01-02T05:00:00Z", "highPrice": 20.4, "lowPrice": 20.2, "openPrice": 20.2, "closePrice": 20.2, "averagePrice": 20.31, "volume": 0.9, "buyVolume": 0, "sellVolume": 0.9, "averagePriceLast3H": 20.31, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T02:46:35.676Z", "closeTradeTime": "2021-01-02T02:46:35.676Z" }, { "deliveryStart": "2021-01-02T05:00:00Z", "deliveryEnd": "2021-01-02T06:00:00Z", "highPrice": 19.99, "lowPrice": 19.99, "openPrice": 19.99, "closePrice": 19.99, "averagePrice": 19.99, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 19.99, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T03:49:06.472Z", "closeTradeTime": "2021-01-02T03:49:06.472Z" }, { "deliveryStart": "2021-01-02T06:00:00Z", "deliveryEnd": "2021-01-02T07:00:00Z", "highPrice": 23, "lowPrice": 23, "openPrice": 23, "closePrice": 23, "averagePrice": 23, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 23, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T04:57:03.721Z", "closeTradeTime": "2021-01-02T04:57:03.721Z" }, { "deliveryStart": "2021-01-02T07:00:00Z", "deliveryEnd": "2021-01-02T08:00:00Z", "highPrice": 29, "lowPrice": 23, "openPrice": 29, "closePrice": 23, "averagePrice": 23.29, "volume": 2.1, "buyVolume": 2, "sellVolume": 0.1, "averagePriceLast3H": 23, "averagePriceLast1H": null, "openTradeTime": "2021-01-01T16:56:22.301Z", "closeTradeTime": "2021-01-02T05:55:56.435Z" }, { "deliveryStart": "2021-01-02T08:00:00Z", "deliveryEnd": "2021-01-02T09:00:00Z", "highPrice": 40.5, "lowPrice": 21, "openPrice": 40.5, "closePrice": 21, "averagePrice": 21.69, "volume": 24.1, "buyVolume": 24, "sellVolume": 0.1, "averagePriceLast3H": 21.6, "averagePriceLast1H": null, "openTradeTime": "2021-01-01T16:55:24.39Z", "closeTradeTime": "2021-01-02T06:58:14.667Z" }, { "deliveryStart": "2021-01-02T09:00:00Z", "deliveryEnd": "2021-01-02T10:00:00Z", "highPrice": 40.5, "lowPrice": 21.81, "openPrice": 40.5, "closePrice": 21.81, "averagePrice": 23.51, "volume": 1.1, "buyVolume": 1, "sellVolume": 0.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-01T16:55:24.39Z", "closeTradeTime": "2021-01-01T21:32:35.843Z" }, { "deliveryStart": "2021-01-02T10:00:00Z", "deliveryEnd": "2021-01-02T11:00:00Z", "highPrice": 40.58, "lowPrice": 40.58, "openPrice": 40.58, "closePrice": 40.58, "averagePrice": 40.58, "volume": 0.1, "buyVolume": 0, "sellVolume": 0.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-01T16:55:24.39Z", "closeTradeTime": "2021-01-01T16:55:24.39Z" }, { "deliveryStart": "2021-01-02T11:00:00Z", "deliveryEnd": "2021-01-02T12:00:00Z", "highPrice": 42.48, "lowPrice": 19, "openPrice": 42.48, "closePrice": 19, "averagePrice": 19.41, "volume": 40.6, "buyVolume": 40.5, "sellVolume": 0.1, "averagePriceLast3H": 19.36, "averagePriceLast1H": null, "openTradeTime": "2021-01-01T16:55:24.39Z", "closeTradeTime": "2021-01-02T09:58:16.46Z" }, { "deliveryStart": "2021-01-02T12:00:00Z", "deliveryEnd": "2021-01-02T13:00:00Z", "highPrice": 40.5, "lowPrice": 19, "openPrice": 40.5, "closePrice": 19, "averagePrice": 19.11, "volume": 20.1, "buyVolume": 20, "sellVolume": 0.1, "averagePriceLast3H": 19, "averagePriceLast1H": null, "openTradeTime": "2021-01-01T16:55:24.39Z", "closeTradeTime": "2021-01-02T10:59:58.349Z" }, { "deliveryStart": "2021-01-02T13:00:00Z", "deliveryEnd": "2021-01-02T14:00:00Z", "highPrice": 39.85, "lowPrice": 19, "openPrice": 39.85, "closePrice": 19, "averagePrice": 19.34, "volume": 35.1, "buyVolume": 35, "sellVolume": 0.1, "averagePriceLast3H": 19.29, "averagePriceLast1H": null, "openTradeTime": "2021-01-01T16:55:24.39Z", "closeTradeTime": "2021-01-02T11:42:09.325Z" }, { "deliveryStart": "2021-01-02T14:00:00Z", "deliveryEnd": "2021-01-02T15:00:00Z", "highPrice": 41.23, "lowPrice": 20, "openPrice": 41.23, "closePrice": 20, "averagePrice": 23.93, "volume": 9.7, "buyVolume": 5.6, "sellVolume": 4.1, "averagePriceLast3H": 23.75, "averagePriceLast1H": null, "openTradeTime": "2021-01-01T16:55:24.39Z", "closeTradeTime": "2021-01-02T12:26:44.756Z" }, { "deliveryStart": "2021-01-02T15:00:00Z", "deliveryEnd": "2021-01-02T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-02T16:00:00Z", "deliveryEnd": "2021-01-02T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-02T17:00:00Z", "deliveryEnd": "2021-01-02T18:00:00Z", "highPrice": 32, "lowPrice": 32, "openPrice": 32, "closePrice": 32, "averagePrice": 32, "volume": 1.5, "buyVolume": 1.5, "sellVolume": 0, "averagePriceLast3H": 32, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T15:57:49.763Z", "closeTradeTime": "2021-01-02T15:57:49.763Z" }, { "deliveryStart": "2021-01-02T18:00:00Z", "deliveryEnd": "2021-01-02T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-02T19:00:00Z", "deliveryEnd": "2021-01-02T20:00:00Z", "highPrice": 20, "lowPrice": 20, "openPrice": 20, "closePrice": 20, "averagePrice": 20, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T12:25:37.793Z", "closeTradeTime": "2021-01-02T12:25:37.793Z" }, { "deliveryStart": "2021-01-02T20:00:00Z", "deliveryEnd": "2021-01-02T21:00:00Z", "highPrice": 26, "lowPrice": 20, "openPrice": 20, "closePrice": 26, "averagePrice": 24.33, "volume": 36, "buyVolume": 36, "sellVolume": 0, "averagePriceLast3H": 26, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T12:25:42.591Z", "closeTradeTime": "2021-01-02T18:51:59.881Z" }, { "deliveryStart": "2021-01-02T21:00:00Z", "deliveryEnd": "2021-01-02T22:00:00Z", "highPrice": 23.48, "lowPrice": 20, "openPrice": 20, "closePrice": 23.48, "averagePrice": 22.49, "volume": 35, "buyVolume": 35, "sellVolume": 0, "averagePriceLast3H": 23.48, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T12:25:47.029Z", "closeTradeTime": "2021-01-02T18:51:49.721Z" }, { "deliveryStart": "2021-01-02T22:00:00Z", "deliveryEnd": "2021-01-02T23:00:00Z", "highPrice": 23.48, "lowPrice": 23.48, "openPrice": 23.48, "closePrice": 23.48, "averagePrice": 23.48, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T18:51:54.547Z", "closeTradeTime": "2021-01-02T18:51:54.547Z" }, { "deliveryStart": "2021-01-02T23:00:00Z", "deliveryEnd": "2021-01-03T00:00:00Z", "highPrice": 25.79, "lowPrice": 25.79, "openPrice": 25.79, "closePrice": 25.79, "averagePrice": 25.79, "volume": 0.5, "buyVolume": 0.5, "sellVolume": 0, "averagePriceLast3H": 25.79, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T21:40:46.966Z", "closeTradeTime": "2021-01-02T21:40:46.966Z" }, { "deliveryStart": "2021-01-03T00:00:00Z", "deliveryEnd": "2021-01-03T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-03T01:00:00Z", "deliveryEnd": "2021-01-03T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-03T02:00:00Z", "deliveryEnd": "2021-01-03T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-03T03:00:00Z", "deliveryEnd": "2021-01-03T04:00:00Z", "highPrice": 25.1, "lowPrice": 25.1, "openPrice": 25.1, "closePrice": 25.1, "averagePrice": 25.1, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": 25.1, "averagePriceLast1H": null, "openTradeTime": "2021-01-03T01:53:05.009Z", "closeTradeTime": "2021-01-03T01:53:05.009Z" }, { "deliveryStart": "2021-01-03T04:00:00Z", "deliveryEnd": "2021-01-03T05:00:00Z", "highPrice": 24.5, "lowPrice": 23.1, "openPrice": 24.5, "closePrice": 23.1, "averagePrice": 24.39, "volume": 2.6, "buyVolume": 0, "sellVolume": 2.6, "averagePriceLast3H": 24.39, "averagePriceLast1H": null, "openTradeTime": "2021-01-03T01:52:54.427Z", "closeTradeTime": "2021-01-03T02:48:06.708Z" }, { "deliveryStart": "2021-01-03T05:00:00Z", "deliveryEnd": "2021-01-03T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-03T06:00:00Z", "deliveryEnd": "2021-01-03T07:00:00Z", "highPrice": 23.64, "lowPrice": 23.64, "openPrice": 23.64, "closePrice": 23.64, "averagePrice": 23.64, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": 23.64, "averagePriceLast1H": null, "openTradeTime": "2021-01-03T03:31:39.224Z", "closeTradeTime": "2021-01-03T03:31:39.224Z" }, { "deliveryStart": "2021-01-03T07:00:00Z", "deliveryEnd": "2021-01-03T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-03T08:00:00Z", "deliveryEnd": "2021-01-03T09:00:00Z", "highPrice": 20.53, "lowPrice": 19, "openPrice": 19, "closePrice": 20.53, "averagePrice": 19.9, "volume": 6.8, "buyVolume": 6.8, "sellVolume": 0, "averagePriceLast3H": 20.53, "averagePriceLast1H": null, "openTradeTime": "2021-01-03T04:50:24.541Z", "closeTradeTime": "2021-01-03T06:22:53.96Z" }, { "deliveryStart": "2021-01-03T09:00:00Z", "deliveryEnd": "2021-01-03T10:00:00Z", "highPrice": 27, "lowPrice": 19, "openPrice": 27, "closePrice": 22, "averagePrice": 20.47, "volume": 36, "buyVolume": 32, "sellVolume": 4, "averagePriceLast3H": 22, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T14:01:35.099Z", "closeTradeTime": "2021-01-03T07:53:13.725Z" }, { "deliveryStart": "2021-01-03T10:00:00Z", "deliveryEnd": "2021-01-03T11:00:00Z", "highPrice": 36, "lowPrice": 19, "openPrice": 36, "closePrice": 21.7, "averagePrice": 19.92, "volume": 41.1, "buyVolume": 41, "sellVolume": 0.1, "averagePriceLast3H": 21.23, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T16:55:24.429Z", "closeTradeTime": "2021-01-03T08:36:31.006Z" }, { "deliveryStart": "2021-01-03T11:00:00Z", "deliveryEnd": "2021-01-03T12:00:00Z", "highPrice": 27, "lowPrice": 19, "openPrice": 27, "closePrice": 21.5, "averagePrice": 20.76, "volume": 60.5, "buyVolume": 55, "sellVolume": 5.5, "averagePriceLast3H": 21.53, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T14:01:23.557Z", "closeTradeTime": "2021-01-03T09:18:36.123Z" }, { "deliveryStart": "2021-01-03T12:00:00Z", "deliveryEnd": "2021-01-03T13:00:00Z", "highPrice": 27, "lowPrice": 19, "openPrice": 21.82, "closePrice": 21, "averagePrice": 21.72, "volume": 71, "buyVolume": 56, "sellVolume": 15, "averagePriceLast3H": 21.33, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T18:52:10.901Z", "closeTradeTime": "2021-01-03T09:51:34.389Z" }, { "deliveryStart": "2021-01-03T13:00:00Z", "deliveryEnd": "2021-01-03T14:00:00Z", "highPrice": 27, "lowPrice": 21, "openPrice": 21.82, "closePrice": 21, "averagePrice": 23.19, "volume": 46, "buyVolume": 31, "sellVolume": 15, "averagePriceLast3H": 21, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T18:52:17.995Z", "closeTradeTime": "2021-01-03T11:51:28.261Z" }, { "deliveryStart": "2021-01-03T14:00:00Z", "deliveryEnd": "2021-01-03T15:00:00Z", "highPrice": 27, "lowPrice": 18, "openPrice": 20, "closePrice": 18, "averagePrice": 21.9, "volume": 77.6, "buyVolume": 57.6, "sellVolume": 20, "averagePriceLast3H": 19.66, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T17:36:37.262Z", "closeTradeTime": "2021-01-03T12:57:13.586Z" }, { "deliveryStart": "2021-01-03T15:00:00Z", "deliveryEnd": "2021-01-03T16:00:00Z", "highPrice": 29.3, "lowPrice": 18, "openPrice": 20, "closePrice": 18, "averagePrice": 21.21, "volume": 66.1, "buyVolume": 66.1, "sellVolume": 0, "averagePriceLast3H": 18, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T17:36:38.928Z", "closeTradeTime": "2021-01-03T13:05:26.876Z" }, { "deliveryStart": "2021-01-03T16:00:00Z", "deliveryEnd": "2021-01-03T17:00:00Z", "highPrice": 29.3, "lowPrice": 17, "openPrice": 20, "closePrice": 17, "averagePrice": 20.31, "volume": 70, "buyVolume": 70, "sellVolume": 0, "averagePriceLast3H": 18.33, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T17:36:42.233Z", "closeTradeTime": "2021-01-03T14:31:52.012Z" }, { "deliveryStart": "2021-01-03T17:00:00Z", "deliveryEnd": "2021-01-03T18:00:00Z", "highPrice": 29.3, "lowPrice": 17, "openPrice": 20, "closePrice": 21.12, "averagePrice": 20.51, "volume": 87.5, "buyVolume": 76.1, "sellVolume": 11.4, "averagePriceLast3H": 18.96, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T17:36:43.277Z", "closeTradeTime": "2021-01-03T15:42:27.206Z" }, { "deliveryStart": "2021-01-03T18:00:00Z", "deliveryEnd": "2021-01-03T19:00:00Z", "highPrice": 30, "lowPrice": 18, "openPrice": 29, "closePrice": 18, "averagePrice": 22.12, "volume": 69, "buyVolume": 55, "sellVolume": 14, "averagePriceLast3H": 18, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T14:01:07.817Z", "closeTradeTime": "2021-01-03T15:12:45.644Z" }, { "deliveryStart": "2021-01-03T19:00:00Z", "deliveryEnd": "2021-01-03T20:00:00Z", "highPrice": 29, "lowPrice": 20, "openPrice": 29, "closePrice": 20.5, "averagePrice": 20.39, "volume": 45.3, "buyVolume": 45, "sellVolume": 0.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T17:02:32.87Z", "closeTradeTime": "2021-01-03T15:12:36.343Z" }, { "deliveryStart": "2021-01-03T20:00:00Z", "deliveryEnd": "2021-01-03T21:00:00Z", "highPrice": 28, "lowPrice": 20, "openPrice": 28, "closePrice": 28, "averagePrice": 20.73, "volume": 11, "buyVolume": 10, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T17:02:35.136Z", "closeTradeTime": "2021-01-03T05:37:46.276Z" }, { "deliveryStart": "2021-01-03T21:00:00Z", "deliveryEnd": "2021-01-03T22:00:00Z", "highPrice": 20, "lowPrice": 20, "openPrice": 20, "closePrice": 20, "averagePrice": 20, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-03T04:56:26.648Z", "closeTradeTime": "2021-01-03T04:56:26.648Z" }, { "deliveryStart": "2021-01-03T22:00:00Z", "deliveryEnd": "2021-01-03T23:00:00Z", "highPrice": 21.83, "lowPrice": 21.83, "openPrice": 21.83, "closePrice": 21.83, "averagePrice": 21.83, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-02T18:58:34.476Z", "closeTradeTime": "2021-01-02T18:58:34.476Z" }, { "deliveryStart": "2021-01-03T23:00:00Z", "deliveryEnd": "2021-01-04T00:00:00Z", "highPrice": 17, "lowPrice": 17, "openPrice": 17, "closePrice": 17, "averagePrice": 17, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-03T19:47:42.273Z", "closeTradeTime": "2021-01-03T19:47:42.273Z" }, { "deliveryStart": "2021-01-04T00:00:00Z", "deliveryEnd": "2021-01-04T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-04T01:00:00Z", "deliveryEnd": "2021-01-04T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-04T02:00:00Z", "deliveryEnd": "2021-01-04T03:00:00Z", "highPrice": 16.8, "lowPrice": 16, "openPrice": 16, "closePrice": 16, "averagePrice": 16.01, "volume": 10.1, "buyVolume": 0, "sellVolume": 10.1, "averagePriceLast3H": 16.01, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T00:02:10.19Z", "closeTradeTime": "2021-01-04T00:02:10.19Z" }, { "deliveryStart": "2021-01-04T03:00:00Z", "deliveryEnd": "2021-01-04T04:00:00Z", "highPrice": 13.66, "lowPrice": 13.3, "openPrice": 13.66, "closePrice": 13.66, "averagePrice": 13.32, "volume": 12.6, "buyVolume": 0, "sellVolume": 12.6, "averagePriceLast3H": 13.32, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T01:06:20.828Z", "closeTradeTime": "2021-01-04T01:06:20.828Z" }, { "deliveryStart": "2021-01-04T04:00:00Z", "deliveryEnd": "2021-01-04T05:00:00Z", "highPrice": 18.5, "lowPrice": 15.1, "openPrice": 15.1, "closePrice": 15.1, "averagePrice": 15.3, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 15.3, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T02:21:48.157Z", "closeTradeTime": "2021-01-04T02:21:48.157Z" }, { "deliveryStart": "2021-01-04T05:00:00Z", "deliveryEnd": "2021-01-04T06:00:00Z", "highPrice": 34.49, "lowPrice": 29.5, "openPrice": 29.5, "closePrice": 34.49, "averagePrice": 32, "volume": 0.2, "buyVolume": 0, "sellVolume": 0.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-03T16:55:24.4Z", "closeTradeTime": "2021-01-03T17:02:11.355Z" }, { "deliveryStart": "2021-01-04T06:00:00Z", "deliveryEnd": "2021-01-04T07:00:00Z", "highPrice": 19.5, "lowPrice": 19.5, "openPrice": 19.5, "closePrice": 19.5, "averagePrice": 19.5, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 19.5, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T04:16:49.536Z", "closeTradeTime": "2021-01-04T04:16:49.536Z" }, { "deliveryStart": "2021-01-04T07:00:00Z", "deliveryEnd": "2021-01-04T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-04T08:00:00Z", "deliveryEnd": "2021-01-04T09:00:00Z", "highPrice": 48.93, "lowPrice": 29.99, "openPrice": 29.99, "closePrice": 48.93, "averagePrice": 35.8, "volume": 32.6, "buyVolume": 23, "sellVolume": 17, "averagePriceLast3H": 35.8, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T06:12:57.454Z", "closeTradeTime": "2021-01-04T06:46:12.744Z" }, { "deliveryStart": "2021-01-04T09:00:00Z", "deliveryEnd": "2021-01-04T10:00:00Z", "highPrice": 52.5, "lowPrice": 48.14, "openPrice": 48.67, "closePrice": 52.49, "averagePrice": 50.01, "volume": 30, "buyVolume": 23, "sellVolume": 7, "averagePriceLast3H": 50.01, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T06:16:40.368Z", "closeTradeTime": "2021-01-04T07:05:22.672Z" }, { "deliveryStart": "2021-01-04T10:00:00Z", "deliveryEnd": "2021-01-04T11:00:00Z", "highPrice": 57.98, "lowPrice": 52.49, "openPrice": 53.47, "closePrice": 57.43, "averagePrice": 54.61, "volume": 34, "buyVolume": 29, "sellVolume": 5, "averagePriceLast3H": 57.47, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T06:17:14.433Z", "closeTradeTime": "2021-01-04T08:26:26.213Z" }, { "deliveryStart": "2021-01-04T11:00:00Z", "deliveryEnd": "2021-01-04T12:00:00Z", "highPrice": 57.51, "lowPrice": 50, "openPrice": 51.12, "closePrice": 50, "averagePrice": 53.55, "volume": 58.1, "buyVolume": 58.1, "sellVolume": 0, "averagePriceLast3H": 53.48, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T06:27:08.29Z", "closeTradeTime": "2021-01-04T09:55:57.416Z" }, { "deliveryStart": "2021-01-04T12:00:00Z", "deliveryEnd": "2021-01-04T13:00:00Z", "highPrice": 63, "lowPrice": 55, "openPrice": 55.81, "closePrice": 55, "averagePrice": 58.18, "volume": 66, "buyVolume": 56, "sellVolume": 10, "averagePriceLast3H": 58.38, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T06:27:51.109Z", "closeTradeTime": "2021-01-04T10:12:38.87Z" }, { "deliveryStart": "2021-01-04T13:00:00Z", "deliveryEnd": "2021-01-04T14:00:00Z", "highPrice": 62.99, "lowPrice": 55, "openPrice": 59.79, "closePrice": 55, "averagePrice": 59.4, "volume": 75, "buyVolume": 65, "sellVolume": 10, "averagePriceLast3H": 57.38, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T07:22:15.736Z", "closeTradeTime": "2021-01-04T11:58:05.403Z" }, { "deliveryStart": "2021-01-04T14:00:00Z", "deliveryEnd": "2021-01-04T15:00:00Z", "highPrice": 65, "lowPrice": 61, "openPrice": 62.9, "closePrice": 61, "averagePrice": 63.12, "volume": 50, "buyVolume": 40, "sellVolume": 10, "averagePriceLast3H": 62.65, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T07:23:25.573Z", "closeTradeTime": "2021-01-04T12:59:41.912Z" }, { "deliveryStart": "2021-01-04T15:00:00Z", "deliveryEnd": "2021-01-04T16:00:00Z", "highPrice": 71.5, "lowPrice": 60, "openPrice": 64.4, "closePrice": 61, "averagePrice": 64.92, "volume": 62, "buyVolume": 46, "sellVolume": 16, "averagePriceLast3H": 66.26, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T07:22:55.664Z", "closeTradeTime": "2021-01-04T13:50:26.879Z" }, { "deliveryStart": "2021-01-04T16:00:00Z", "deliveryEnd": "2021-01-04T17:00:00Z", "highPrice": 75, "lowPrice": 65, "openPrice": 67.15, "closePrice": 75, "averagePrice": 68.68, "volume": 80.6, "buyVolume": 46.6, "sellVolume": 34, "averagePriceLast3H": 71.74, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T07:23:41.118Z", "closeTradeTime": "2021-01-04T14:47:52.933Z" }, { "deliveryStart": "2021-01-04T17:00:00Z", "deliveryEnd": "2021-01-04T18:00:00Z", "highPrice": 68, "lowPrice": 55, "openPrice": 65, "closePrice": 55, "averagePrice": 62.15, "volume": 67, "buyVolume": 55, "sellVolume": 12, "averagePriceLast3H": 56.48, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T07:39:06.724Z", "closeTradeTime": "2021-01-04T15:55:58.471Z" }, { "deliveryStart": "2021-01-04T18:00:00Z", "deliveryEnd": "2021-01-04T19:00:00Z", "highPrice": 43.44, "lowPrice": 40, "openPrice": 42.5, "closePrice": 40, "averagePrice": 41.49, "volume": 51, "buyVolume": 51, "sellVolume": 0, "averagePriceLast3H": 41.41, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T09:29:23.992Z", "closeTradeTime": "2021-01-04T16:57:16.009Z" }, { "deliveryStart": "2021-01-04T19:00:00Z", "deliveryEnd": "2021-01-04T20:00:00Z", "highPrice": 41.7, "lowPrice": 27, "openPrice": 40, "closePrice": 27, "averagePrice": 35.87, "volume": 76, "buyVolume": 71, "sellVolume": 5, "averagePriceLast3H": 34.15, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T09:30:43.299Z", "closeTradeTime": "2021-01-04T17:54:25.028Z" }, { "deliveryStart": "2021-01-04T20:00:00Z", "deliveryEnd": "2021-01-04T21:00:00Z", "highPrice": 36, "lowPrice": 27, "openPrice": 35, "closePrice": 27, "averagePrice": 32.17, "volume": 90, "buyVolume": 90, "sellVolume": 0, "averagePriceLast3H": 30.2, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T06:41:42.343Z", "closeTradeTime": "2021-01-04T18:56:51.602Z" }, { "deliveryStart": "2021-01-04T21:00:00Z", "deliveryEnd": "2021-01-04T22:00:00Z", "highPrice": 31, "lowPrice": 21.03, "openPrice": 31, "closePrice": 21.03, "averagePrice": 28.74, "volume": 84.6, "buyVolume": 81, "sellVolume": 3.6, "averagePriceLast3H": 26.68, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T09:32:03.711Z", "closeTradeTime": "2021-01-04T19:55:42.773Z" }, { "deliveryStart": "2021-01-04T22:00:00Z", "deliveryEnd": "2021-01-04T23:00:00Z", "highPrice": 31, "lowPrice": 24, "openPrice": 28, "closePrice": 24, "averagePrice": 28.26, "volume": 87.8, "buyVolume": 43, "sellVolume": 44.8, "averagePriceLast3H": 24, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T11:10:22.911Z", "closeTradeTime": "2021-01-04T20:03:58.586Z" }, { "deliveryStart": "2021-01-04T23:00:00Z", "deliveryEnd": "2021-01-05T00:00:00Z", "highPrice": 32, "lowPrice": 32, "openPrice": 32, "closePrice": 32, "averagePrice": 32, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 32, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T21:46:09.249Z", "closeTradeTime": "2021-01-04T21:46:09.249Z" }, { "deliveryStart": "2021-01-05T00:00:00Z", "deliveryEnd": "2021-01-05T01:00:00Z", "highPrice": 33, "lowPrice": 33, "openPrice": 33, "closePrice": 33, "averagePrice": 33, "volume": 2.7, "buyVolume": 0, "sellVolume": 2.7, "averagePriceLast3H": 33, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T22:38:21.571Z", "closeTradeTime": "2021-01-04T22:38:21.571Z" }, { "deliveryStart": "2021-01-05T01:00:00Z", "deliveryEnd": "2021-01-05T02:00:00Z", "highPrice": 31.08, "lowPrice": 31.08, "openPrice": 31.08, "closePrice": 31.08, "averagePrice": 31.08, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 31.08, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T23:59:10.389Z", "closeTradeTime": "2021-01-04T23:59:10.389Z" }, { "deliveryStart": "2021-01-05T02:00:00Z", "deliveryEnd": "2021-01-05T03:00:00Z", "highPrice": 31, "lowPrice": 31, "openPrice": 31, "closePrice": 31, "averagePrice": 31, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 31, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T00:43:02.789Z", "closeTradeTime": "2021-01-05T00:43:02.789Z" }, { "deliveryStart": "2021-01-05T03:00:00Z", "deliveryEnd": "2021-01-05T04:00:00Z", "highPrice": 32, "lowPrice": 32, "openPrice": 32, "closePrice": 32, "averagePrice": 32, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 32, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T01:43:25.036Z", "closeTradeTime": "2021-01-05T01:43:25.036Z" }, { "deliveryStart": "2021-01-05T04:00:00Z", "deliveryEnd": "2021-01-05T05:00:00Z", "highPrice": 35, "lowPrice": 29, "openPrice": 29, "closePrice": 35, "averagePrice": 33.2, "volume": 10, "buyVolume": 5, "sellVolume": 5, "averagePriceLast3H": 33.67, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T23:20:24.997Z", "closeTradeTime": "2021-01-05T02:50:01.423Z" }, { "deliveryStart": "2021-01-05T05:00:00Z", "deliveryEnd": "2021-01-05T06:00:00Z", "highPrice": 45, "lowPrice": 30, "openPrice": 30, "closePrice": 45, "averagePrice": 34.93, "volume": 17.4, "buyVolume": 11.4, "sellVolume": 6, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T14:12:51.887Z", "closeTradeTime": "2021-01-05T02:26:20.14Z" }, { "deliveryStart": "2021-01-05T06:00:00Z", "deliveryEnd": "2021-01-05T07:00:00Z", "highPrice": 44.98, "lowPrice": 38, "openPrice": 44.98, "closePrice": 38, "averagePrice": 41.85, "volume": 14, "buyVolume": 14, "sellVolume": 0, "averagePriceLast3H": 39.5, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T21:59:54.594Z", "closeTradeTime": "2021-01-05T04:56:06.145Z" }, { "deliveryStart": "2021-01-05T07:00:00Z", "deliveryEnd": "2021-01-05T08:00:00Z", "highPrice": 59, "lowPrice": 59, "openPrice": 59, "closePrice": 59, "averagePrice": 59, "volume": 6, "buyVolume": 6, "sellVolume": 0, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T05:57:38.015Z", "closeTradeTime": "2021-01-05T05:57:41.99Z" }, { "deliveryStart": "2021-01-05T08:00:00Z", "deliveryEnd": "2021-01-05T09:00:00Z", "highPrice": 58.97, "lowPrice": 58.96, "openPrice": 58.97, "closePrice": 58.96, "averagePrice": 58.97, "volume": 8, "buyVolume": 8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T21:36:17.001Z", "closeTradeTime": "2021-01-04T22:00:32.265Z" }, { "deliveryStart": "2021-01-05T09:00:00Z", "deliveryEnd": "2021-01-05T10:00:00Z", "highPrice": 67, "lowPrice": 60, "openPrice": 60.03, "closePrice": 67, "averagePrice": 63.19, "volume": 58, "buyVolume": 58, "sellVolume": 0, "averagePriceLast3H": 65.94, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T16:54:19.479Z", "closeTradeTime": "2021-01-05T07:58:40.153Z" }, { "deliveryStart": "2021-01-05T10:00:00Z", "deliveryEnd": "2021-01-05T11:00:00Z", "highPrice": 72.62, "lowPrice": 60, "openPrice": 61.31, "closePrice": 72.62, "averagePrice": 62.9, "volume": 42.4, "buyVolume": 35, "sellVolume": 7.4, "averagePriceLast3H": 67.67, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T16:54:47.639Z", "closeTradeTime": "2021-01-05T08:50:20.603Z" }, { "deliveryStart": "2021-01-05T11:00:00Z", "deliveryEnd": "2021-01-05T12:00:00Z", "highPrice": 71, "lowPrice": 60, "openPrice": 60.33, "closePrice": 71, "averagePrice": 62.5, "volume": 60, "buyVolume": 58, "sellVolume": 2, "averagePriceLast3H": 64.81, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T16:53:04.844Z", "closeTradeTime": "2021-01-05T09:34:42.329Z" }, { "deliveryStart": "2021-01-05T12:00:00Z", "deliveryEnd": "2021-01-05T13:00:00Z", "highPrice": 73.01, "lowPrice": 60, "openPrice": 61, "closePrice": 72.9, "averagePrice": 64.76, "volume": 48, "buyVolume": 33, "sellVolume": 15, "averagePriceLast3H": 72.35, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T16:53:38.642Z", "closeTradeTime": "2021-01-05T10:23:41.009Z" }, { "deliveryStart": "2021-01-05T13:00:00Z", "deliveryEnd": "2021-01-05T14:00:00Z", "highPrice": 70.9, "lowPrice": 59.92, "openPrice": 59.92, "closePrice": 69.9, "averagePrice": 63.55, "volume": 75.9, "buyVolume": 70.9, "sellVolume": 5, "averagePriceLast3H": 66.05, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T20:47:01.482Z", "closeTradeTime": "2021-01-05T11:52:14.987Z" }, { "deliveryStart": "2021-01-05T14:00:00Z", "deliveryEnd": "2021-01-05T15:00:00Z", "highPrice": 73.3, "lowPrice": 60, "openPrice": 60.88, "closePrice": 73.3, "averagePrice": 66.32, "volume": 58, "buyVolume": 58, "sellVolume": 0, "averagePriceLast3H": 73.29, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T21:06:36.161Z", "closeTradeTime": "2021-01-05T12:17:34.247Z" }, { "deliveryStart": "2021-01-05T15:00:00Z", "deliveryEnd": "2021-01-05T16:00:00Z", "highPrice": 68.2, "lowPrice": 62.25, "openPrice": 64, "closePrice": 66.5, "averagePrice": 64.48, "volume": 61.7, "buyVolume": 51.7, "sellVolume": 10, "averagePriceLast3H": 66.5, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T21:44:48.751Z", "closeTradeTime": "2021-01-05T13:56:54.12Z" }, { "deliveryStart": "2021-01-05T16:00:00Z", "deliveryEnd": "2021-01-05T17:00:00Z", "highPrice": 66.72, "lowPrice": 63, "openPrice": 64, "closePrice": 63, "averagePrice": 64.19, "volume": 43, "buyVolume": 43, "sellVolume": 0, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T05:58:58.114Z", "closeTradeTime": "2021-01-05T14:57:58.374Z" }, { "deliveryStart": "2021-01-05T17:00:00Z", "deliveryEnd": "2021-01-05T18:00:00Z", "highPrice": 53.91, "lowPrice": 44, "openPrice": 45.69, "closePrice": 45.6, "averagePrice": 49.71, "volume": 35, "buyVolume": 35, "sellVolume": 0, "averagePriceLast3H": 45.6, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T06:07:57.789Z", "closeTradeTime": "2021-01-05T14:01:49.941Z" }, { "deliveryStart": "2021-01-05T18:00:00Z", "deliveryEnd": "2021-01-05T19:00:00Z", "highPrice": 45.68, "lowPrice": 30, "openPrice": 43.37, "closePrice": 30, "averagePrice": 33.2, "volume": 40.2, "buyVolume": 40.2, "sellVolume": 0, "averagePriceLast3H": 31.43, "averagePriceLast1H": null, "openTradeTime": "2021-01-04T21:37:02.148Z", "closeTradeTime": "2021-01-05T16:59:33.859Z" }, { "deliveryStart": "2021-01-05T19:00:00Z", "deliveryEnd": "2021-01-05T20:00:00Z", "highPrice": 41, "lowPrice": 30, "openPrice": 41, "closePrice": 30, "averagePrice": 34.97, "volume": 11.5, "buyVolume": 11.5, "sellVolume": 0, "averagePriceLast3H": 30, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T14:01:06.796Z", "closeTradeTime": "2021-01-05T16:41:21.792Z" }, { "deliveryStart": "2021-01-05T20:00:00Z", "deliveryEnd": "2021-01-05T21:00:00Z", "highPrice": 58.38, "lowPrice": 40, "openPrice": 40, "closePrice": 44, "averagePrice": 47.89, "volume": 28, "buyVolume": 17, "sellVolume": 11, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T06:57:52.462Z", "closeTradeTime": "2021-01-05T14:33:01.541Z" }, { "deliveryStart": "2021-01-05T21:00:00Z", "deliveryEnd": "2021-01-05T22:00:00Z", "highPrice": 58.6, "lowPrice": 33.06, "openPrice": 33.06, "closePrice": 42, "averagePrice": 48.45, "volume": 10.8, "buyVolume": 5.4, "sellVolume": 5.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T09:10:46.474Z", "closeTradeTime": "2021-01-05T14:32:57.235Z" }, { "deliveryStart": "2021-01-05T22:00:00Z", "deliveryEnd": "2021-01-05T23:00:00Z", "highPrice": 50.51, "lowPrice": 30, "openPrice": 30, "closePrice": 38, "averagePrice": 38.73, "volume": 38.6, "buyVolume": 28.6, "sellVolume": 10, "averagePriceLast3H": 37.09, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T09:10:54.083Z", "closeTradeTime": "2021-01-05T20:49:07.929Z" }, { "deliveryStart": "2021-01-05T23:00:00Z", "deliveryEnd": "2021-01-06T00:00:00Z", "highPrice": 37.1, "lowPrice": 32.5, "openPrice": 32.5, "closePrice": 37.1, "averagePrice": 33.49, "volume": 17.6, "buyVolume": 2.6, "sellVolume": 15, "averagePriceLast3H": 37.1, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T19:32:45.144Z", "closeTradeTime": "2021-01-05T21:04:03.67Z" }, { "deliveryStart": "2021-01-06T00:00:00Z", "deliveryEnd": "2021-01-06T01:00:00Z", "highPrice": 37.4, "lowPrice": 30.7, "openPrice": 30.7, "closePrice": 34.06, "averagePrice": 32.23, "volume": 50.4, "buyVolume": 22.4, "sellVolume": 28, "averagePriceLast3H": 36.01, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T19:18:50.764Z", "closeTradeTime": "2021-01-05T22:44:22.456Z" }, { "deliveryStart": "2021-01-06T01:00:00Z", "deliveryEnd": "2021-01-06T02:00:00Z", "highPrice": 33.89, "lowPrice": 32.99, "openPrice": 32.99, "closePrice": 33.89, "averagePrice": 33.17, "volume": 34.9, "buyVolume": 6.9, "sellVolume": 28, "averagePriceLast3H": 33.89, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T21:04:40.636Z", "closeTradeTime": "2021-01-05T23:44:32.287Z" }, { "deliveryStart": "2021-01-06T02:00:00Z", "deliveryEnd": "2021-01-06T03:00:00Z", "highPrice": 33, "lowPrice": 33, "openPrice": 33, "closePrice": 33, "averagePrice": 33, "volume": 31, "buyVolume": 16.9, "sellVolume": 21, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T21:09:09.083Z", "closeTradeTime": "2021-01-05T21:09:53.82Z" }, { "deliveryStart": "2021-01-06T03:00:00Z", "deliveryEnd": "2021-01-06T04:00:00Z", "highPrice": 32.99, "lowPrice": 32, "openPrice": 32.99, "closePrice": 32, "averagePrice": 32.21, "volume": 19.1, "buyVolume": 19.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T21:09:49.932Z", "closeTradeTime": "2021-01-05T22:59:55.929Z" }, { "deliveryStart": "2021-01-06T04:00:00Z", "deliveryEnd": "2021-01-06T05:00:00Z", "highPrice": 33.5, "lowPrice": 30.21, "openPrice": 30.21, "closePrice": 33.5, "averagePrice": 33.27, "volume": 28, "buyVolume": 23.4, "sellVolume": 6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T18:18:45.098Z", "closeTradeTime": "2021-01-05T21:09:59.824Z" }, { "deliveryStart": "2021-01-06T05:00:00Z", "deliveryEnd": "2021-01-06T06:00:00Z", "highPrice": 40, "lowPrice": 32.6, "openPrice": 32.6, "closePrice": 40, "averagePrice": 35.14, "volume": 42.2, "buyVolume": 23.2, "sellVolume": 19, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T18:19:03.211Z", "closeTradeTime": "2021-01-06T03:45:37.627Z" }, { "deliveryStart": "2021-01-06T06:00:00Z", "deliveryEnd": "2021-01-06T07:00:00Z", "highPrice": 34.04, "lowPrice": 34.04, "openPrice": 34.04, "closePrice": 34.04, "averagePrice": 34.04, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T18:18:53.077Z", "closeTradeTime": "2021-01-05T18:18:53.077Z" }, { "deliveryStart": "2021-01-06T07:00:00Z", "deliveryEnd": "2021-01-06T08:00:00Z", "highPrice": 45, "lowPrice": 40.61, "openPrice": 40.61, "closePrice": 45, "averagePrice": 44.88, "volume": 61, "buyVolume": 61, "sellVolume": 25, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T18:18:58.793Z", "closeTradeTime": "2021-01-06T04:11:08.002Z" }, { "deliveryStart": "2021-01-06T08:00:00Z", "deliveryEnd": "2021-01-06T09:00:00Z", "highPrice": 45.9, "lowPrice": 42, "openPrice": 42, "closePrice": 45, "averagePrice": 44.1, "volume": 58.8, "buyVolume": 58.8, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T15:53:57.638Z", "closeTradeTime": "2021-01-06T01:52:49.535Z" }, { "deliveryStart": "2021-01-06T09:00:00Z", "deliveryEnd": "2021-01-06T10:00:00Z", "highPrice": 61.7, "lowPrice": 50, "openPrice": 50, "closePrice": 61.7, "averagePrice": 51.17, "volume": 81.8, "buyVolume": 81.8, "sellVolume": 0, "averagePriceLast3H": 57.38, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T15:54:26.303Z", "closeTradeTime": "2021-01-06T07:43:51.246Z" }, { "deliveryStart": "2021-01-06T10:00:00Z", "deliveryEnd": "2021-01-06T11:00:00Z", "highPrice": 60.99, "lowPrice": 45, "openPrice": 45, "closePrice": 60, "averagePrice": 58.6, "volume": 41, "buyVolume": 41, "sellVolume": 0, "averagePriceLast3H": 60.96, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T18:07:03.63Z", "closeTradeTime": "2021-01-06T08:18:29.549Z" }, { "deliveryStart": "2021-01-06T11:00:00Z", "deliveryEnd": "2021-01-06T12:00:00Z", "highPrice": 50.2, "lowPrice": 45, "openPrice": 45, "closePrice": 50, "averagePrice": 50.03, "volume": 89.5, "buyVolume": 89.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T18:07:04.515Z", "closeTradeTime": "2021-01-05T22:55:00.565Z" }, { "deliveryStart": "2021-01-06T12:00:00Z", "deliveryEnd": "2021-01-06T13:00:00Z", "highPrice": 67, "lowPrice": 45, "openPrice": 45, "closePrice": 67, "averagePrice": 51.43, "volume": 71, "buyVolume": 71, "sellVolume": 0, "averagePriceLast3H": 67, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T18:07:05.453Z", "closeTradeTime": "2021-01-06T10:51:15.142Z" }, { "deliveryStart": "2021-01-06T13:00:00Z", "deliveryEnd": "2021-01-06T14:00:00Z", "highPrice": 57.12, "lowPrice": 57.12, "openPrice": 57.12, "closePrice": 57.12, "averagePrice": 57.12, "volume": 50, "buyVolume": 50, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T08:35:54.496Z", "closeTradeTime": "2021-01-06T08:35:54.496Z" }, { "deliveryStart": "2021-01-06T14:00:00Z", "deliveryEnd": "2021-01-06T15:00:00Z", "highPrice": 68, "lowPrice": 60.25, "openPrice": 60.25, "closePrice": 65, "averagePrice": 65.02, "volume": 73.8, "buyVolume": 73.8, "sellVolume": 0, "averagePriceLast3H": 65, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T21:05:20.174Z", "closeTradeTime": "2021-01-06T12:16:52.497Z" }, { "deliveryStart": "2021-01-06T15:00:00Z", "deliveryEnd": "2021-01-06T16:00:00Z", "highPrice": 69.5, "lowPrice": 62.92, "openPrice": 62.92, "closePrice": 67, "averagePrice": 66.97, "volume": 80, "buyVolume": 80, "sellVolume": 0, "averagePriceLast3H": 67.04, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T21:05:06.813Z", "closeTradeTime": "2021-01-06T13:09:07.953Z" }, { "deliveryStart": "2021-01-06T16:00:00Z", "deliveryEnd": "2021-01-06T17:00:00Z", "highPrice": 69.99, "lowPrice": 62.39, "openPrice": 62.87, "closePrice": 69.99, "averagePrice": 64.84, "volume": 20.7, "buyVolume": 20.7, "sellVolume": 0, "averagePriceLast3H": 69.99, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T19:40:47.992Z", "closeTradeTime": "2021-01-06T14:01:51.484Z" }, { "deliveryStart": "2021-01-06T17:00:00Z", "deliveryEnd": "2021-01-06T18:00:00Z", "highPrice": 70.7, "lowPrice": 62, "openPrice": 70.7, "closePrice": 62, "averagePrice": 63.24, "volume": 38, "buyVolume": 36, "sellVolume": 2, "averagePriceLast3H": 62.83, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T12:26:24.523Z", "closeTradeTime": "2021-01-06T14:38:20.314Z" }, { "deliveryStart": "2021-01-06T18:00:00Z", "deliveryEnd": "2021-01-06T19:00:00Z", "highPrice": 68.12, "lowPrice": 68.02, "openPrice": 68.02, "closePrice": 68.12, "averagePrice": 68.1, "volume": 5.8, "buyVolume": 4.8, "sellVolume": 1, "averagePriceLast3H": 68.12, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T12:26:10.199Z", "closeTradeTime": "2021-01-06T16:43:30.062Z" }, { "deliveryStart": "2021-01-06T19:00:00Z", "deliveryEnd": "2021-01-06T20:00:00Z", "highPrice": 63.93, "lowPrice": 44.9, "openPrice": 48.05, "closePrice": 63.85, "averagePrice": 52.95, "volume": 17.7, "buyVolume": 14.8, "sellVolume": 7.7, "averagePriceLast3H": 63.92, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T17:02:11.354Z", "closeTradeTime": "2021-01-06T17:38:57.379Z" }, { "deliveryStart": "2021-01-06T20:00:00Z", "deliveryEnd": "2021-01-06T21:00:00Z", "highPrice": 58, "lowPrice": 53.06, "openPrice": 58, "closePrice": 53.06, "averagePrice": 57.76, "volume": 2.1, "buyVolume": 0, "sellVolume": 2.1, "averagePriceLast3H": 57.76, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T18:02:52.899Z", "closeTradeTime": "2021-01-06T18:39:03.254Z" }, { "deliveryStart": "2021-01-06T21:00:00Z", "deliveryEnd": "2021-01-06T22:00:00Z", "highPrice": 56.3, "lowPrice": 40, "openPrice": 41.8, "closePrice": 48, "averagePrice": 43.29, "volume": 62, "buyVolume": 47.3, "sellVolume": 59, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T16:55:24.394Z", "closeTradeTime": "2021-01-06T16:18:18.024Z" }, { "deliveryStart": "2021-01-06T22:00:00Z", "deliveryEnd": "2021-01-06T23:00:00Z", "highPrice": 49.66, "lowPrice": 33, "openPrice": 34.5, "closePrice": 42, "averagePrice": 41.76, "volume": 265.3, "buyVolume": 31.7, "sellVolume": 233.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-05T14:24:32.351Z", "closeTradeTime": "2021-01-06T15:48:19.635Z" }, { "deliveryStart": "2021-01-06T23:00:00Z", "deliveryEnd": "2021-01-07T00:00:00Z", "highPrice": 48, "lowPrice": 43.5, "openPrice": 43.5, "closePrice": 44, "averagePrice": 44.31, "volume": 93.1, "buyVolume": 55, "sellVolume": 39.7, "averagePriceLast3H": 44, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T14:17:24.056Z", "closeTradeTime": "2021-01-06T21:58:41.492Z" }, { "deliveryStart": "2021-01-07T00:00:00Z", "deliveryEnd": "2021-01-07T01:00:00Z", "highPrice": 48.24, "lowPrice": 43, "openPrice": 43, "closePrice": 47, "averagePrice": 46.31, "volume": 110, "buyVolume": 75, "sellVolume": 37.1, "averagePriceLast3H": 47.37, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T15:13:33.595Z", "closeTradeTime": "2021-01-06T22:42:13.263Z" }, { "deliveryStart": "2021-01-07T01:00:00Z", "deliveryEnd": "2021-01-07T02:00:00Z", "highPrice": 45, "lowPrice": 41, "openPrice": 44.2, "closePrice": 44, "averagePrice": 43.82, "volume": 131.7, "buyVolume": 96.7, "sellVolume": 37.1, "averagePriceLast3H": 44.09, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T15:14:31.003Z", "closeTradeTime": "2021-01-06T23:58:57.826Z" }, { "deliveryStart": "2021-01-07T02:00:00Z", "deliveryEnd": "2021-01-07T03:00:00Z", "highPrice": 45.22, "lowPrice": 40.5, "openPrice": 40.78, "closePrice": 45.22, "averagePrice": 43.82, "volume": 102.3, "buyVolume": 65.2, "sellVolume": 37.1, "averagePriceLast3H": 45.22, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T15:52:38.739Z", "closeTradeTime": "2021-01-06T23:05:00.078Z" }, { "deliveryStart": "2021-01-07T03:00:00Z", "deliveryEnd": "2021-01-07T04:00:00Z", "highPrice": 46.28, "lowPrice": 40.5, "openPrice": 40.5, "closePrice": 41.3, "averagePrice": 44.22, "volume": 107, "buyVolume": 72, "sellVolume": 38.1, "averagePriceLast3H": 41.3, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T13:59:29.791Z", "closeTradeTime": "2021-01-07T01:58:24.139Z" }, { "deliveryStart": "2021-01-07T04:00:00Z", "deliveryEnd": "2021-01-07T05:00:00Z", "highPrice": 49, "lowPrice": 45.54, "openPrice": 45.54, "closePrice": 49, "averagePrice": 48.57, "volume": 57.1, "buyVolume": 57.1, "sellVolume": 2.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T15:50:29.603Z", "closeTradeTime": "2021-01-06T22:43:47.238Z" }, { "deliveryStart": "2021-01-07T05:00:00Z", "deliveryEnd": "2021-01-07T06:00:00Z", "highPrice": 59.54, "lowPrice": 52.86, "openPrice": 52.86, "closePrice": 58.93, "averagePrice": 55.25, "volume": 81, "buyVolume": 46, "sellVolume": 37.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T15:50:12.566Z", "closeTradeTime": "2021-01-07T00:48:37.303Z" }, { "deliveryStart": "2021-01-07T06:00:00Z", "deliveryEnd": "2021-01-07T07:00:00Z", "highPrice": 72.89, "lowPrice": 67.8, "openPrice": 67.8, "closePrice": 72.8, "averagePrice": 69.99, "volume": 80, "buyVolume": 45, "sellVolume": 37.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T15:33:17.26Z", "closeTradeTime": "2021-01-06T22:53:12.516Z" }, { "deliveryStart": "2021-01-07T07:00:00Z", "deliveryEnd": "2021-01-07T08:00:00Z", "highPrice": 90.43, "lowPrice": 79.03, "openPrice": 84.43, "closePrice": 79.7, "averagePrice": 82.48, "volume": 77.9, "buyVolume": 41, "sellVolume": 39.3, "averagePriceLast3H": 80.36, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T15:33:36.021Z", "closeTradeTime": "2021-01-07T05:18:31.296Z" }, { "deliveryStart": "2021-01-07T08:00:00Z", "deliveryEnd": "2021-01-07T09:00:00Z", "highPrice": 100, "lowPrice": 84.86, "openPrice": 84.86, "closePrice": 97, "averagePrice": 88.85, "volume": 44.5, "buyVolume": 0, "sellVolume": 44.5, "averagePriceLast3H": 99.96, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T17:13:50.977Z", "closeTradeTime": "2021-01-07T06:45:02.624Z" }, { "deliveryStart": "2021-01-07T09:00:00Z", "deliveryEnd": "2021-01-07T10:00:00Z", "highPrice": 98, "lowPrice": 83.44, "openPrice": 83.44, "closePrice": 98, "averagePrice": 92.53, "volume": 61.8, "buyVolume": 0, "sellVolume": 61.8, "averagePriceLast3H": 92.89, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T17:12:20.112Z", "closeTradeTime": "2021-01-07T07:56:44.479Z" }, { "deliveryStart": "2021-01-07T10:00:00Z", "deliveryEnd": "2021-01-07T11:00:00Z", "highPrice": 90.99, "lowPrice": 90, "openPrice": 90.99, "closePrice": 90, "averagePrice": 90.06, "volume": 37.3, "buyVolume": 0, "sellVolume": 37.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T20:05:00.791Z", "closeTradeTime": "2021-01-07T06:18:08.778Z" }, { "deliveryStart": "2021-01-07T11:00:00Z", "deliveryEnd": "2021-01-07T12:00:00Z", "highPrice": 93.72, "lowPrice": 85.71, "openPrice": 85.71, "closePrice": 90, "averagePrice": 89.85, "volume": 40.3, "buyVolume": 0, "sellVolume": 40.3, "averagePriceLast3H": 90.38, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T17:00:06.545Z", "closeTradeTime": "2021-01-07T08:56:22.424Z" }, { "deliveryStart": "2021-01-07T12:00:00Z", "deliveryEnd": "2021-01-07T13:00:00Z", "highPrice": 97.51, "lowPrice": 83.29, "openPrice": 83.29, "closePrice": 95.41, "averagePrice": 96, "volume": 40.3, "buyVolume": 0, "sellVolume": 40.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T17:00:06.545Z", "closeTradeTime": "2021-01-07T08:27:54.835Z" }, { "deliveryStart": "2021-01-07T13:00:00Z", "deliveryEnd": "2021-01-07T14:00:00Z", "highPrice": 89.89, "lowPrice": 79.62, "openPrice": 80.01, "closePrice": 85, "averagePrice": 85.1, "volume": 58.3, "buyVolume": 18, "sellVolume": 40.3, "averagePriceLast3H": 85, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T16:55:24.395Z", "closeTradeTime": "2021-01-07T10:31:49.905Z" }, { "deliveryStart": "2021-01-07T14:00:00Z", "deliveryEnd": "2021-01-07T15:00:00Z", "highPrice": 91.87, "lowPrice": 79.4, "openPrice": 83.07, "closePrice": 79.4, "averagePrice": 84.64, "volume": 71.3, "buyVolume": 34, "sellVolume": 37.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T16:55:24.395Z", "closeTradeTime": "2021-01-07T10:32:07.57Z" }, { "deliveryStart": "2021-01-07T15:00:00Z", "deliveryEnd": "2021-01-07T16:00:00Z", "highPrice": 90.84, "lowPrice": 90.68, "openPrice": 90.68, "closePrice": 90.74, "averagePrice": 90.83, "volume": 35.4, "buyVolume": 33, "sellVolume": 2.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T17:00:06.545Z", "closeTradeTime": "2021-01-07T10:32:24.946Z" }, { "deliveryStart": "2021-01-07T16:00:00Z", "deliveryEnd": "2021-01-07T17:00:00Z", "highPrice": 105.75, "lowPrice": 82.3, "openPrice": 100.91, "closePrice": 82.3, "averagePrice": 100.5, "volume": 43.3, "buyVolume": 40, "sellVolume": 3.3, "averagePriceLast3H": 82.3, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T17:02:12.365Z", "closeTradeTime": "2021-01-07T14:48:50.778Z" }, { "deliveryStart": "2021-01-07T17:00:00Z", "deliveryEnd": "2021-01-07T18:00:00Z", "highPrice": 99, "lowPrice": 89.96, "openPrice": 89.96, "closePrice": 93, "averagePrice": 94.87, "volume": 4.3, "buyVolume": 0, "sellVolume": 4.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-07T07:05:13.791Z", "closeTradeTime": "2021-01-07T11:25:28.941Z" }, { "deliveryStart": "2021-01-07T18:00:00Z", "deliveryEnd": "2021-01-07T19:00:00Z", "highPrice": 91, "lowPrice": 78.79, "openPrice": 78.79, "closePrice": 91, "averagePrice": 84.9, "volume": 4.6, "buyVolume": 0, "sellVolume": 4.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T18:30:22.359Z", "closeTradeTime": "2021-01-07T09:03:52.59Z" }, { "deliveryStart": "2021-01-07T19:00:00Z", "deliveryEnd": "2021-01-07T20:00:00Z", "highPrice": 71.3, "lowPrice": 53.02, "openPrice": 65.73, "closePrice": 53.03, "averagePrice": 56.92, "volume": 9.7, "buyVolume": 7, "sellVolume": 2.7, "averagePriceLast3H": 53.03, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T17:02:12.365Z", "closeTradeTime": "2021-01-07T17:59:27.824Z" }, { "deliveryStart": "2021-01-07T20:00:00Z", "deliveryEnd": "2021-01-07T21:00:00Z", "highPrice": 63.35, "lowPrice": 50.36, "openPrice": 59.35, "closePrice": 50.39, "averagePrice": 53.11, "volume": 9.3, "buyVolume": 7, "sellVolume": 2.3, "averagePriceLast3H": 50.37, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T17:02:12.365Z", "closeTradeTime": "2021-01-07T17:59:45.028Z" }, { "deliveryStart": "2021-01-07T21:00:00Z", "deliveryEnd": "2021-01-07T22:00:00Z", "highPrice": 58.84, "lowPrice": 50.99, "openPrice": 58.84, "closePrice": 51, "averagePrice": 51.97, "volume": 8, "buyVolume": 7, "sellVolume": 1, "averagePriceLast3H": 50.99, "averagePriceLast1H": null, "openTradeTime": "2021-01-06T17:12:59.921Z", "closeTradeTime": "2021-01-07T18:00:55.074Z" }, { "deliveryStart": "2021-01-07T22:00:00Z", "deliveryEnd": "2021-01-07T23:00:00Z", "highPrice": 48.88, "lowPrice": 47, "openPrice": 47, "closePrice": 48.88, "averagePrice": 47.31, "volume": 8.4, "buyVolume": 7, "sellVolume": 1.4, "averagePriceLast3H": 48.88, "averagePriceLast1H": null, "openTradeTime": "2021-01-07T18:01:06.039Z", "closeTradeTime": "2021-01-07T20:51:54.153Z" }, { "deliveryStart": "2021-01-07T23:00:00Z", "deliveryEnd": "2021-01-08T00:00:00Z", "highPrice": 46, "lowPrice": 46, "openPrice": 46, "closePrice": 46, "averagePrice": 46, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": 46, "averagePriceLast1H": null, "openTradeTime": "2021-01-07T21:53:44.148Z", "closeTradeTime": "2021-01-07T21:53:44.148Z" }, { "deliveryStart": "2021-01-08T00:00:00Z", "deliveryEnd": "2021-01-08T01:00:00Z", "highPrice": 50, "lowPrice": 46, "openPrice": 50, "closePrice": 46, "averagePrice": 49.93, "volume": 61.8, "buyVolume": 0, "sellVolume": 61.8, "averagePriceLast3H": 49.93, "averagePriceLast1H": null, "openTradeTime": "2021-01-07T22:11:06.91Z", "closeTradeTime": "2021-01-07T22:59:19.891Z" }, { "deliveryStart": "2021-01-08T01:00:00Z", "deliveryEnd": "2021-01-08T02:00:00Z", "highPrice": 50, "lowPrice": 44, "openPrice": 50, "closePrice": 44, "averagePrice": 49.35, "volume": 67.7, "buyVolume": 7, "sellVolume": 60.7, "averagePriceLast3H": 49.35, "averagePriceLast1H": null, "openTradeTime": "2021-01-07T22:11:06.91Z", "closeTradeTime": "2021-01-07T23:53:19.109Z" }, { "deliveryStart": "2021-01-08T02:00:00Z", "deliveryEnd": "2021-01-08T03:00:00Z", "highPrice": 50, "lowPrice": 44, "openPrice": 50, "closePrice": 44, "averagePrice": 49.37, "volume": 67, "buyVolume": 7, "sellVolume": 60, "averagePriceLast3H": 44, "averagePriceLast1H": null, "openTradeTime": "2021-01-07T22:11:06.91Z", "closeTradeTime": "2021-01-08T00:51:57.421Z" }, { "deliveryStart": "2021-01-08T03:00:00Z", "deliveryEnd": "2021-01-08T04:00:00Z", "highPrice": 50, "lowPrice": 44, "openPrice": 50, "closePrice": 44, "averagePrice": 49.37, "volume": 67, "buyVolume": 7, "sellVolume": 60, "averagePriceLast3H": 44, "averagePriceLast1H": null, "openTradeTime": "2021-01-07T22:11:06.91Z", "closeTradeTime": "2021-01-08T01:50:43.14Z" }, { "deliveryStart": "2021-01-08T04:00:00Z", "deliveryEnd": "2021-01-08T05:00:00Z", "highPrice": 50, "lowPrice": 44, "openPrice": 50, "closePrice": 44, "averagePrice": 49.37, "volume": 67, "buyVolume": 7, "sellVolume": 60, "averagePriceLast3H": 44, "averagePriceLast1H": null, "openTradeTime": "2021-01-07T22:11:06.91Z", "closeTradeTime": "2021-01-08T02:59:09.818Z" }, { "deliveryStart": "2021-01-08T05:00:00Z", "deliveryEnd": "2021-01-08T06:00:00Z", "highPrice": 57, "lowPrice": 50, "openPrice": 57, "closePrice": 50, "averagePrice": 50.73, "volume": 67, "buyVolume": 7, "sellVolume": 60, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-07T20:23:43.293Z", "closeTradeTime": "2021-01-07T22:14:41.848Z" }, { "deliveryStart": "2021-01-08T06:00:00Z", "deliveryEnd": "2021-01-08T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-08T07:00:00Z", "deliveryEnd": "2021-01-08T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-08T08:00:00Z", "deliveryEnd": "2021-01-08T09:00:00Z", "highPrice": 80.8, "lowPrice": 80.8, "openPrice": 80.8, "closePrice": 80.8, "averagePrice": 80.8, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 80.8, "averagePriceLast1H": null, "openTradeTime": "2021-01-08T06:44:27.778Z", "closeTradeTime": "2021-01-08T06:44:28.52Z" }, { "deliveryStart": "2021-01-08T09:00:00Z", "deliveryEnd": "2021-01-08T10:00:00Z", "highPrice": 88, "lowPrice": 78.8, "openPrice": 80.32, "closePrice": 84, "averagePrice": 82.85, "volume": 95, "buyVolume": 20, "sellVolume": 75, "averagePriceLast3H": 82.85, "averagePriceLast1H": null, "openTradeTime": "2021-01-08T06:49:17.302Z", "closeTradeTime": "2021-01-08T07:59:53.198Z" }, { "deliveryStart": "2021-01-08T10:00:00Z", "deliveryEnd": "2021-01-08T11:00:00Z", "highPrice": 88, "lowPrice": 79.03, "openPrice": 88, "closePrice": 79.03, "averagePrice": 84.98, "volume": 70.1, "buyVolume": 0, "sellVolume": 70.1, "averagePriceLast3H": 84.98, "averagePriceLast1H": null, "openTradeTime": "2021-01-08T07:01:39.952Z", "closeTradeTime": "2021-01-08T08:50:25.108Z" }, { "deliveryStart": "2021-01-08T11:00:00Z", "deliveryEnd": "2021-01-08T12:00:00Z", "highPrice": 88, "lowPrice": 77.92, "openPrice": 88, "closePrice": 77.92, "averagePrice": 82.97, "volume": 104, "buyVolume": 0, "sellVolume": 104, "averagePriceLast3H": 81.13, "averagePriceLast1H": null, "openTradeTime": "2021-01-08T07:01:39.952Z", "closeTradeTime": "2021-01-08T08:50:37.778Z" }, { "deliveryStart": "2021-01-08T12:00:00Z", "deliveryEnd": "2021-01-08T13:00:00Z", "highPrice": 88, "lowPrice": 73.32, "openPrice": 88, "closePrice": 76.99, "averagePrice": 82.28, "volume": 119.8, "buyVolume": 8.2, "sellVolume": 111.6, "averagePriceLast3H": 75.6, "averagePriceLast1H": null, "openTradeTime": "2021-01-08T07:01:39.952Z", "closeTradeTime": "2021-01-08T10:37:06.061Z" }, { "deliveryStart": "2021-01-08T13:00:00Z", "deliveryEnd": "2021-01-08T14:00:00Z", "highPrice": 88.02, "lowPrice": 75.14, "openPrice": 88, "closePrice": 76.96, "averagePrice": 84.39, "volume": 108, "buyVolume": 6, "sellVolume": 102, "averagePriceLast3H": 76.86, "averagePriceLast1H": null, "openTradeTime": "2021-01-08T07:01:39.952Z", "closeTradeTime": "2021-01-08T10:36:36.8Z" }, { "deliveryStart": "2021-01-08T14:00:00Z", "deliveryEnd": "2021-01-08T15:00:00Z", "highPrice": 88, "lowPrice": 77, "openPrice": 88, "closePrice": 77, "averagePrice": 82.85, "volume": 97.8, "buyVolume": 7, "sellVolume": 90.8, "averagePriceLast3H": 77.39, "averagePriceLast1H": null, "openTradeTime": "2021-01-08T07:01:39.952Z", "closeTradeTime": "2021-01-08T11:35:02.792Z" }, { "deliveryStart": "2021-01-08T15:00:00Z", "deliveryEnd": "2021-01-08T16:00:00Z", "highPrice": 101.16, "lowPrice": 76.25, "openPrice": 101.16, "closePrice": 76.25, "averagePrice": 83.46, "volume": 112.5, "buyVolume": 19.5, "sellVolume": 93, "averagePriceLast3H": 76.25, "averagePriceLast1H": null, "openTradeTime": "2021-01-07T22:38:29.964Z", "closeTradeTime": "2021-01-08T13:58:57.05Z" }, { "deliveryStart": "2021-01-08T16:00:00Z", "deliveryEnd": "2021-01-08T17:00:00Z", "highPrice": 95.1, "lowPrice": 82, "openPrice": 88, "closePrice": 87.1, "averagePrice": 88.06, "volume": 140.4, "buyVolume": 46, "sellVolume": 94.4, "averagePriceLast3H": 83.58, "averagePriceLast1H": null, "openTradeTime": "2021-01-08T07:01:39.952Z", "closeTradeTime": "2021-01-08T14:51:22.615Z" }, { "deliveryStart": "2021-01-08T17:00:00Z", "deliveryEnd": "2021-01-08T18:00:00Z", "highPrice": 88, "lowPrice": 70, "openPrice": 88, "closePrice": 70, "averagePrice": 81.39, "volume": 103, "buyVolume": 36, "sellVolume": 67, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-01-08T07:01:39.952Z", "closeTradeTime": "2021-01-08T14:06:40.121Z" }, { "deliveryStart": "2021-01-08T18:00:00Z", "deliveryEnd": "2021-01-08T19:00:00Z", "highPrice": 88, "lowPrice": 67.61, "openPrice": 83, "closePrice": 67.61, "averagePrice": 81.24, "volume": 56.5, "buyVolume": 17.5, "sellVolume": 39, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-08T06:53:25.065Z", "closeTradeTime": "2021-01-08T14:02:31.415Z" }, { "deliveryStart": "2021-01-08T19:00:00Z", "deliveryEnd": "2021-01-08T20:00:00Z", "highPrice": 88, "lowPrice": 50, "openPrice": 88, "closePrice": 61.62, "averagePrice": 69.13, "volume": 79, "buyVolume": 18, "sellVolume": 61, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-08T07:01:39.952Z", "closeTradeTime": "2021-01-08T14:51:32.67Z" }, { "deliveryStart": "2021-01-08T20:00:00Z", "deliveryEnd": "2021-01-08T21:00:00Z", "highPrice": 88, "lowPrice": 55.9, "openPrice": 88, "closePrice": 55.99, "averagePrice": 72.64, "volume": 59.9, "buyVolume": 10, "sellVolume": 49.9, "averagePriceLast3H": 55.99, "averagePriceLast1H": null, "openTradeTime": "2021-01-08T07:01:39.952Z", "closeTradeTime": "2021-01-08T18:49:31.737Z" }, { "deliveryStart": "2021-01-08T21:00:00Z", "deliveryEnd": "2021-01-08T22:00:00Z", "highPrice": 88, "lowPrice": 54.27, "openPrice": 88, "closePrice": 54.27, "averagePrice": 83.18, "volume": 35, "buyVolume": 0, "sellVolume": 35, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-08T07:01:39.952Z", "closeTradeTime": "2021-01-08T09:28:46.13Z" }, { "deliveryStart": "2021-01-08T22:00:00Z", "deliveryEnd": "2021-01-08T23:00:00Z", "highPrice": 88, "lowPrice": 43, "openPrice": 43, "closePrice": 43, "averagePrice": 75.14, "volume": 42, "buyVolume": 12, "sellVolume": 30, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-07T18:24:12.926Z", "closeTradeTime": "2021-01-08T08:38:03.453Z" }, { "deliveryStart": "2021-01-08T23:00:00Z", "deliveryEnd": "2021-01-09T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-09T00:00:00Z", "deliveryEnd": "2021-01-09T01:00:00Z", "highPrice": 43, "lowPrice": 43, "openPrice": 43, "closePrice": 43, "averagePrice": 43, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-08T16:47:45.808Z", "closeTradeTime": "2021-01-08T16:47:45.808Z" }, { "deliveryStart": "2021-01-09T01:00:00Z", "deliveryEnd": "2021-01-09T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-09T02:00:00Z", "deliveryEnd": "2021-01-09T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-09T03:00:00Z", "deliveryEnd": "2021-01-09T04:00:00Z", "highPrice": 43, "lowPrice": 43, "openPrice": 43, "closePrice": 43, "averagePrice": 43, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-08T21:22:50.998Z", "closeTradeTime": "2021-01-08T21:22:50.998Z" }, { "deliveryStart": "2021-01-09T04:00:00Z", "deliveryEnd": "2021-01-09T05:00:00Z", "highPrice": 49, "lowPrice": 48.12, "openPrice": 49, "closePrice": 49, "averagePrice": 48.78, "volume": 2.4, "buyVolume": 2.4, "sellVolume": 0, "averagePriceLast3H": 48.78, "averagePriceLast1H": null, "openTradeTime": "2021-01-09T02:56:31.202Z", "closeTradeTime": "2021-01-09T02:56:31.202Z" }, { "deliveryStart": "2021-01-09T05:00:00Z", "deliveryEnd": "2021-01-09T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-09T06:00:00Z", "deliveryEnd": "2021-01-09T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-09T07:00:00Z", "deliveryEnd": "2021-01-09T08:00:00Z", "highPrice": 58.96, "lowPrice": 58.11, "openPrice": 58.96, "closePrice": 58.11, "averagePrice": 58.27, "volume": 55.2, "buyVolume": 0, "sellVolume": 55.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-08T16:55:24.437Z", "closeTradeTime": "2021-01-08T21:49:24.594Z" }, { "deliveryStart": "2021-01-09T08:00:00Z", "deliveryEnd": "2021-01-09T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-09T09:00:00Z", "deliveryEnd": "2021-01-09T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-09T10:00:00Z", "deliveryEnd": "2021-01-09T11:00:00Z", "highPrice": 64.9, "lowPrice": 63, "openPrice": 63, "closePrice": 64.9, "averagePrice": 63.73, "volume": 26, "buyVolume": 16, "sellVolume": 10, "averagePriceLast3H": 63.73, "averagePriceLast1H": null, "openTradeTime": "2021-01-09T08:18:59.893Z", "closeTradeTime": "2021-01-09T08:26:57.858Z" }, { "deliveryStart": "2021-01-09T11:00:00Z", "deliveryEnd": "2021-01-09T12:00:00Z", "highPrice": 64, "lowPrice": 62, "openPrice": 64, "closePrice": 62, "averagePrice": 62.77, "volume": 26, "buyVolume": 16, "sellVolume": 10, "averagePriceLast3H": 62.77, "averagePriceLast1H": null, "openTradeTime": "2021-01-09T08:02:09.293Z", "closeTradeTime": "2021-01-09T09:32:54.909Z" }, { "deliveryStart": "2021-01-09T12:00:00Z", "deliveryEnd": "2021-01-09T13:00:00Z", "highPrice": 61.09, "lowPrice": 56, "openPrice": 61.09, "closePrice": 58.5, "averagePrice": 58.02, "volume": 67.1, "buyVolume": 17.1, "sellVolume": 50, "averagePriceLast3H": 57.48, "averagePriceLast1H": null, "openTradeTime": "2021-01-09T07:38:16.385Z", "closeTradeTime": "2021-01-09T10:57:40.079Z" }, { "deliveryStart": "2021-01-09T13:00:00Z", "deliveryEnd": "2021-01-09T14:00:00Z", "highPrice": 58.37, "lowPrice": 56, "openPrice": 58.35, "closePrice": 57.7, "averagePrice": 57.16, "volume": 66, "buyVolume": 16, "sellVolume": 50, "averagePriceLast3H": 57.32, "averagePriceLast1H": null, "openTradeTime": "2021-01-09T07:33:43.887Z", "closeTradeTime": "2021-01-09T11:00:53.257Z" }, { "deliveryStart": "2021-01-09T14:00:00Z", "deliveryEnd": "2021-01-09T15:00:00Z", "highPrice": 60, "lowPrice": 56, "openPrice": 60, "closePrice": 56, "averagePrice": 58.01, "volume": 63, "buyVolume": 16, "sellVolume": 47, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-01-09T07:38:16.385Z", "closeTradeTime": "2021-01-09T12:45:50.96Z" }, { "deliveryStart": "2021-01-09T15:00:00Z", "deliveryEnd": "2021-01-09T16:00:00Z", "highPrice": 60.13, "lowPrice": 59.9, "openPrice": 59.9, "closePrice": 60, "averagePrice": 60.02, "volume": 62, "buyVolume": 22, "sellVolume": 40, "averagePriceLast3H": 60, "averagePriceLast1H": null, "openTradeTime": "2021-01-09T10:48:34.406Z", "closeTradeTime": "2021-01-09T13:53:02.396Z" }, { "deliveryStart": "2021-01-09T16:00:00Z", "deliveryEnd": "2021-01-09T17:00:00Z", "highPrice": 70, "lowPrice": 67.9, "openPrice": 68.87, "closePrice": 67.9, "averagePrice": 68.87, "volume": 115, "buyVolume": 0, "sellVolume": 115, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-08T17:34:35.533Z", "closeTradeTime": "2021-01-09T11:28:17.962Z" }, { "deliveryStart": "2021-01-09T17:00:00Z", "deliveryEnd": "2021-01-09T18:00:00Z", "highPrice": 71, "lowPrice": 68.16, "openPrice": 68.16, "closePrice": 69.97, "averagePrice": 69.48, "volume": 129.8, "buyVolume": 4.8, "sellVolume": 125, "averagePriceLast3H": 69.97, "averagePriceLast1H": null, "openTradeTime": "2021-01-08T17:31:59.656Z", "closeTradeTime": "2021-01-09T15:11:33.356Z" }, { "deliveryStart": "2021-01-09T18:00:00Z", "deliveryEnd": "2021-01-09T19:00:00Z", "highPrice": 68.53, "lowPrice": 62, "openPrice": 68.53, "closePrice": 65.2, "averagePrice": 65.69, "volume": 49.7, "buyVolume": 1.7, "sellVolume": 48, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-09T08:21:22.622Z", "closeTradeTime": "2021-01-09T13:45:44.188Z" }, { "deliveryStart": "2021-01-09T19:00:00Z", "deliveryEnd": "2021-01-09T20:00:00Z", "highPrice": 48.9, "lowPrice": 48.9, "openPrice": 48.9, "closePrice": 48.9, "averagePrice": 48.9, "volume": 40, "buyVolume": 0, "sellVolume": 40, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-09T11:30:46.62Z", "closeTradeTime": "2021-01-09T14:12:44.421Z" }, { "deliveryStart": "2021-01-09T20:00:00Z", "deliveryEnd": "2021-01-09T21:00:00Z", "highPrice": 47.7, "lowPrice": 45, "openPrice": 47.7, "closePrice": 45, "averagePrice": 46.69, "volume": 62, "buyVolume": 22, "sellVolume": 40, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-01-09T14:13:00.434Z", "closeTradeTime": "2021-01-09T18:56:25.111Z" }, { "deliveryStart": "2021-01-09T21:00:00Z", "deliveryEnd": "2021-01-09T22:00:00Z", "highPrice": 50.03, "lowPrice": 43, "openPrice": 43, "closePrice": 50.03, "averagePrice": 43.48, "volume": 47, "buyVolume": 15, "sellVolume": 47, "averagePriceLast3H": 50.03, "averagePriceLast1H": null, "openTradeTime": "2021-01-09T07:33:43.902Z", "closeTradeTime": "2021-01-09T19:06:30.594Z" }, { "deliveryStart": "2021-01-09T22:00:00Z", "deliveryEnd": "2021-01-09T23:00:00Z", "highPrice": 37, "lowPrice": 36, "openPrice": 37, "closePrice": 36, "averagePrice": 36.38, "volume": 32, "buyVolume": 12, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-08T18:07:55.385Z", "closeTradeTime": "2021-01-09T12:59:55.435Z" }, { "deliveryStart": "2021-01-09T23:00:00Z", "deliveryEnd": "2021-01-10T00:00:00Z", "highPrice": 41.5, "lowPrice": 40, "openPrice": 40, "closePrice": 41.5, "averagePrice": 40.75, "volume": 24, "buyVolume": 0, "sellVolume": 24, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-09T19:24:19.168Z", "closeTradeTime": "2021-01-09T19:53:37.144Z" }, { "deliveryStart": "2021-01-10T00:00:00Z", "deliveryEnd": "2021-01-10T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-10T01:00:00Z", "deliveryEnd": "2021-01-10T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-10T02:00:00Z", "deliveryEnd": "2021-01-10T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-10T03:00:00Z", "deliveryEnd": "2021-01-10T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-10T04:00:00Z", "deliveryEnd": "2021-01-10T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-10T05:00:00Z", "deliveryEnd": "2021-01-10T06:00:00Z", "highPrice": 40.62, "lowPrice": 39.53, "openPrice": 39.83, "closePrice": 39.83, "averagePrice": 39.6, "volume": 8.7, "buyVolume": 8.7, "sellVolume": 0, "averagePriceLast3H": 39.6, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T03:46:38.794Z", "closeTradeTime": "2021-01-10T03:46:38.794Z" }, { "deliveryStart": "2021-01-10T06:00:00Z", "deliveryEnd": "2021-01-10T07:00:00Z", "highPrice": 39.5, "lowPrice": 37.53, "openPrice": 39.5, "closePrice": 37.99, "averagePrice": 38.75, "volume": 17, "buyVolume": 8, "sellVolume": 9, "averagePriceLast3H": 37.9, "averagePriceLast1H": null, "openTradeTime": "2021-01-09T18:09:53.827Z", "closeTradeTime": "2021-01-10T04:44:48.602Z" }, { "deliveryStart": "2021-01-10T07:00:00Z", "deliveryEnd": "2021-01-10T08:00:00Z", "highPrice": 39.5, "lowPrice": 39.5, "openPrice": 39.5, "closePrice": 39.5, "averagePrice": 39.5, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-09T18:32:25.75Z", "closeTradeTime": "2021-01-09T18:55:43.72Z" }, { "deliveryStart": "2021-01-10T08:00:00Z", "deliveryEnd": "2021-01-10T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-10T09:00:00Z", "deliveryEnd": "2021-01-10T10:00:00Z", "highPrice": 43.08, "lowPrice": 43.08, "openPrice": 43.08, "closePrice": 43.08, "averagePrice": 43.08, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": 43.08, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T07:58:51.894Z", "closeTradeTime": "2021-01-10T07:58:51.894Z" }, { "deliveryStart": "2021-01-10T10:00:00Z", "deliveryEnd": "2021-01-10T11:00:00Z", "highPrice": 44.82, "lowPrice": 43.34, "openPrice": 44.82, "closePrice": 44.82, "averagePrice": 44.37, "volume": 2.9, "buyVolume": 2.9, "sellVolume": 0, "averagePriceLast3H": 44.37, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T08:54:59.24Z", "closeTradeTime": "2021-01-10T08:54:59.24Z" }, { "deliveryStart": "2021-01-10T11:00:00Z", "deliveryEnd": "2021-01-10T12:00:00Z", "highPrice": 44.9, "lowPrice": 44.58, "openPrice": 44.85, "closePrice": 44.85, "averagePrice": 44.88, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 44.88, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T08:39:15.811Z", "closeTradeTime": "2021-01-10T08:39:15.811Z" }, { "deliveryStart": "2021-01-10T12:00:00Z", "deliveryEnd": "2021-01-10T13:00:00Z", "highPrice": 47, "lowPrice": 47, "openPrice": 47, "closePrice": 47, "averagePrice": 47, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 47, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T09:21:47.052Z", "closeTradeTime": "2021-01-10T09:21:47.052Z" }, { "deliveryStart": "2021-01-10T13:00:00Z", "deliveryEnd": "2021-01-10T14:00:00Z", "highPrice": 51.54, "lowPrice": 49, "openPrice": 51.54, "closePrice": 49, "averagePrice": 49.41, "volume": 16.5, "buyVolume": 0, "sellVolume": 16.5, "averagePriceLast3H": 49.38, "averagePriceLast1H": null, "openTradeTime": "2021-01-09T16:55:24.48Z", "closeTradeTime": "2021-01-10T10:56:59.193Z" }, { "deliveryStart": "2021-01-10T14:00:00Z", "deliveryEnd": "2021-01-10T15:00:00Z", "highPrice": 52.38, "lowPrice": 47, "openPrice": 52.38, "closePrice": 48, "averagePrice": 47.85, "volume": 19, "buyVolume": 0, "sellVolume": 19, "averagePriceLast3H": 47.8, "averagePriceLast1H": null, "openTradeTime": "2021-01-09T16:55:24.48Z", "closeTradeTime": "2021-01-10T12:59:57.248Z" }, { "deliveryStart": "2021-01-10T15:00:00Z", "deliveryEnd": "2021-01-10T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-10T16:00:00Z", "deliveryEnd": "2021-01-10T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-10T17:00:00Z", "deliveryEnd": "2021-01-10T18:00:00Z", "highPrice": 54.04, "lowPrice": 54.04, "openPrice": 54.04, "closePrice": 54.04, "averagePrice": 54.04, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": 54.04, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T15:42:29.009Z", "closeTradeTime": "2021-01-10T15:42:29.009Z" }, { "deliveryStart": "2021-01-10T18:00:00Z", "deliveryEnd": "2021-01-10T19:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 8, "buyVolume": 0, "sellVolume": 8, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T15:46:55.906Z", "closeTradeTime": "2021-01-10T15:46:55.906Z" }, { "deliveryStart": "2021-01-10T19:00:00Z", "deliveryEnd": "2021-01-10T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-10T20:00:00Z", "deliveryEnd": "2021-01-10T21:00:00Z", "highPrice": 47, "lowPrice": 45, "openPrice": 47, "closePrice": 45.5, "averagePrice": 45.96, "volume": 87, "buyVolume": 20.9, "sellVolume": 87, "averagePriceLast3H": 45.6, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T14:01:47.507Z", "closeTradeTime": "2021-01-10T18:17:34.722Z" }, { "deliveryStart": "2021-01-10T21:00:00Z", "deliveryEnd": "2021-01-10T22:00:00Z", "highPrice": 44, "lowPrice": 40.01, "openPrice": 44, "closePrice": 40.01, "averagePrice": 42.37, "volume": 14.7, "buyVolume": 0, "sellVolume": 14.7, "averagePriceLast3H": 40.01, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T14:37:16.363Z", "closeTradeTime": "2021-01-10T19:28:29.591Z" }, { "deliveryStart": "2021-01-10T22:00:00Z", "deliveryEnd": "2021-01-10T23:00:00Z", "highPrice": 35, "lowPrice": 35, "openPrice": 35, "closePrice": 35, "averagePrice": 35, "volume": 6, "buyVolume": 0, "sellVolume": 6, "averagePriceLast3H": 35, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T20:36:21.344Z", "closeTradeTime": "2021-01-10T20:36:21.344Z" }, { "deliveryStart": "2021-01-10T23:00:00Z", "deliveryEnd": "2021-01-11T00:00:00Z", "highPrice": 35.1, "lowPrice": 32.5, "openPrice": 32.5, "closePrice": 35.1, "averagePrice": 33.31, "volume": 16, "buyVolume": 11, "sellVolume": 5, "averagePriceLast3H": 35.1, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T16:39:48.348Z", "closeTradeTime": "2021-01-10T21:40:25.981Z" }, { "deliveryStart": "2021-01-11T00:00:00Z", "deliveryEnd": "2021-01-11T01:00:00Z", "highPrice": 32.5, "lowPrice": 32.5, "openPrice": 32.5, "closePrice": 32.5, "averagePrice": 32.5, "volume": 11, "buyVolume": 11, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T16:40:34.878Z", "closeTradeTime": "2021-01-10T16:40:34.878Z" }, { "deliveryStart": "2021-01-11T01:00:00Z", "deliveryEnd": "2021-01-11T02:00:00Z", "highPrice": 34.01, "lowPrice": 32, "openPrice": 32, "closePrice": 34, "averagePrice": 33.41, "volume": 27, "buyVolume": 23, "sellVolume": 4, "averagePriceLast3H": 34, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T16:41:23.179Z", "closeTradeTime": "2021-01-10T23:59:14.507Z" }, { "deliveryStart": "2021-01-11T02:00:00Z", "deliveryEnd": "2021-01-11T03:00:00Z", "highPrice": 35.6, "lowPrice": 32, "openPrice": 32, "closePrice": 35.6, "averagePrice": 33.64, "volume": 11, "buyVolume": 6, "sellVolume": 5, "averagePriceLast3H": 35.6, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T16:41:53.856Z", "closeTradeTime": "2021-01-11T00:39:59.217Z" }, { "deliveryStart": "2021-01-11T03:00:00Z", "deliveryEnd": "2021-01-11T04:00:00Z", "highPrice": 32, "lowPrice": 32, "openPrice": 32, "closePrice": 32, "averagePrice": 32, "volume": 8, "buyVolume": 8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T16:42:35.046Z", "closeTradeTime": "2021-01-10T16:42:35.046Z" }, { "deliveryStart": "2021-01-11T04:00:00Z", "deliveryEnd": "2021-01-11T05:00:00Z", "highPrice": 44, "lowPrice": 44, "openPrice": 44, "closePrice": 44, "averagePrice": 44, "volume": 20, "buyVolume": 0, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T20:46:16.354Z", "closeTradeTime": "2021-01-10T20:46:16.354Z" }, { "deliveryStart": "2021-01-11T05:00:00Z", "deliveryEnd": "2021-01-11T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-11T06:00:00Z", "deliveryEnd": "2021-01-11T07:00:00Z", "highPrice": 47, "lowPrice": 46.9, "openPrice": 47, "closePrice": 47, "averagePrice": 46.99, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": 46.99, "averagePriceLast1H": null, "openTradeTime": "2021-01-11T04:58:33.249Z", "closeTradeTime": "2021-01-11T04:58:33.249Z" }, { "deliveryStart": "2021-01-11T07:00:00Z", "deliveryEnd": "2021-01-11T08:00:00Z", "highPrice": 60, "lowPrice": 59.6, "openPrice": 60, "closePrice": 60, "averagePrice": 59.72, "volume": 4.7, "buyVolume": 4.7, "sellVolume": 0, "averagePriceLast3H": 59.72, "averagePriceLast1H": null, "openTradeTime": "2021-01-11T05:53:10.454Z", "closeTradeTime": "2021-01-11T05:53:10.454Z" }, { "deliveryStart": "2021-01-11T08:00:00Z", "deliveryEnd": "2021-01-11T09:00:00Z", "highPrice": 54.22, "lowPrice": 54.22, "openPrice": 54.22, "closePrice": 54.22, "averagePrice": 54.22, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": 54.22, "averagePriceLast1H": null, "openTradeTime": "2021-01-11T06:42:53.389Z", "closeTradeTime": "2021-01-11T06:42:53.389Z" }, { "deliveryStart": "2021-01-11T09:00:00Z", "deliveryEnd": "2021-01-11T10:00:00Z", "highPrice": 48.2, "lowPrice": 46.3, "openPrice": 48.2, "closePrice": 47.6, "averagePrice": 47.09, "volume": 18, "buyVolume": 14, "sellVolume": 4, "averagePriceLast3H": 47.09, "averagePriceLast1H": null, "openTradeTime": "2021-01-11T07:26:25.978Z", "closeTradeTime": "2021-01-11T07:59:57.874Z" }, { "deliveryStart": "2021-01-11T10:00:00Z", "deliveryEnd": "2021-01-11T11:00:00Z", "highPrice": 52.4, "lowPrice": 46.64, "openPrice": 49.5, "closePrice": 52.4, "averagePrice": 48.91, "volume": 17.4, "buyVolume": 0, "sellVolume": 17.4, "averagePriceLast3H": 48.91, "averagePriceLast1H": null, "openTradeTime": "2021-01-11T07:31:59.448Z", "closeTradeTime": "2021-01-11T08:16:55.086Z" }, { "deliveryStart": "2021-01-11T11:00:00Z", "deliveryEnd": "2021-01-11T12:00:00Z", "highPrice": 50, "lowPrice": 44.51, "openPrice": 46.2, "closePrice": 50, "averagePrice": 47.55, "volume": 24.1, "buyVolume": 12, "sellVolume": 12.1, "averagePriceLast3H": 47.67, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T17:02:06.345Z", "closeTradeTime": "2021-01-11T09:31:42.605Z" }, { "deliveryStart": "2021-01-11T12:00:00Z", "deliveryEnd": "2021-01-11T13:00:00Z", "highPrice": 46.61, "lowPrice": 41.99, "openPrice": 44.05, "closePrice": 43.58, "averagePrice": 44.23, "volume": 30.1, "buyVolume": 5.1, "sellVolume": 25, "averagePriceLast3H": 43.53, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T16:55:24.81Z", "closeTradeTime": "2021-01-11T09:01:01.884Z" }, { "deliveryStart": "2021-01-11T13:00:00Z", "deliveryEnd": "2021-01-11T14:00:00Z", "highPrice": 47, "lowPrice": 43, "openPrice": 44.45, "closePrice": 47, "averagePrice": 45.87, "volume": 49, "buyVolume": 0, "sellVolume": 49, "averagePriceLast3H": 47, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T16:55:24.81Z", "closeTradeTime": "2021-01-11T10:11:33.947Z" }, { "deliveryStart": "2021-01-11T14:00:00Z", "deliveryEnd": "2021-01-11T15:00:00Z", "highPrice": 50.5, "lowPrice": 43, "openPrice": 44.04, "closePrice": 50.5, "averagePrice": 46.46, "volume": 40, "buyVolume": 0, "sellVolume": 40, "averagePriceLast3H": 50.5, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T16:55:24.81Z", "closeTradeTime": "2021-01-11T12:59:51.375Z" }, { "deliveryStart": "2021-01-11T15:00:00Z", "deliveryEnd": "2021-01-11T16:00:00Z", "highPrice": 47.1, "lowPrice": 44.1, "openPrice": 46, "closePrice": 44.1, "averagePrice": 46.46, "volume": 32, "buyVolume": 14, "sellVolume": 18, "averagePriceLast3H": 45.94, "averagePriceLast1H": null, "openTradeTime": "2021-01-10T17:02:07.364Z", "closeTradeTime": "2021-01-11T12:44:25.075Z" }, { "deliveryStart": "2021-01-11T16:00:00Z", "deliveryEnd": "2021-01-11T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-11T17:00:00Z", "deliveryEnd": "2021-01-11T18:00:00Z", "highPrice": 42.4, "lowPrice": 39.5, "openPrice": 42.4, "closePrice": 39.5, "averagePrice": 41.19, "volume": 24, "buyVolume": 10, "sellVolume": 14, "averagePriceLast3H": 39.5, "averagePriceLast1H": null, "openTradeTime": "2021-01-11T07:26:52.1Z", "closeTradeTime": "2021-01-11T15:56:27.831Z" }, { "deliveryStart": "2021-01-11T18:00:00Z", "deliveryEnd": "2021-01-11T19:00:00Z", "highPrice": 44.5, "lowPrice": 43, "openPrice": 43, "closePrice": 44.5, "averagePrice": 43.4, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-11T09:41:06.369Z", "closeTradeTime": "2021-01-11T10:11:43.872Z" }, { "deliveryStart": "2021-01-11T19:00:00Z", "deliveryEnd": "2021-01-11T20:00:00Z", "highPrice": 34.1, "lowPrice": 34.1, "openPrice": 34.1, "closePrice": 34.1, "averagePrice": 34.1, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 34.1, "averagePriceLast1H": null, "openTradeTime": "2021-01-11T16:25:07.911Z", "closeTradeTime": "2021-01-11T17:56:57.483Z" }, { "deliveryStart": "2021-01-11T20:00:00Z", "deliveryEnd": "2021-01-11T21:00:00Z", "highPrice": 42, "lowPrice": 31.2, "openPrice": 33.7, "closePrice": 32.05, "averagePrice": 37.19, "volume": 79.4, "buyVolume": 23.4, "sellVolume": 56, "averagePriceLast3H": 31.28, "averagePriceLast1H": null, "openTradeTime": "2021-01-11T08:52:10.362Z", "closeTradeTime": "2021-01-11T18:32:36.917Z" }, { "deliveryStart": "2021-01-11T21:00:00Z", "deliveryEnd": "2021-01-11T22:00:00Z", "highPrice": 34.1, "lowPrice": 30.1, "openPrice": 34.1, "closePrice": 30.2, "averagePrice": 30.37, "volume": 34.5, "buyVolume": 34.5, "sellVolume": 0, "averagePriceLast3H": 30.25, "averagePriceLast1H": null, "openTradeTime": "2021-01-11T08:43:13.703Z", "closeTradeTime": "2021-01-11T19:59:33.644Z" }, { "deliveryStart": "2021-01-11T22:00:00Z", "deliveryEnd": "2021-01-11T23:00:00Z", "highPrice": 27.5, "lowPrice": 25, "openPrice": 27, "closePrice": 27.5, "averagePrice": 26.5, "volume": 32.1, "buyVolume": 32.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-11T08:23:43.305Z", "closeTradeTime": "2021-01-11T09:11:44.995Z" }, { "deliveryStart": "2021-01-11T23:00:00Z", "deliveryEnd": "2021-01-12T00:00:00Z", "highPrice": 24, "lowPrice": 22.25, "openPrice": 24, "closePrice": 24, "averagePrice": 23.73, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-11T17:38:52.601Z", "closeTradeTime": "2021-01-11T18:17:01.648Z" }, { "deliveryStart": "2021-01-12T00:00:00Z", "deliveryEnd": "2021-01-12T01:00:00Z", "highPrice": 23.5, "lowPrice": 20.12, "openPrice": 23.43, "closePrice": 23.5, "averagePrice": 22.99, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-11T17:02:11.312Z", "closeTradeTime": "2021-01-11T18:19:28.819Z" }, { "deliveryStart": "2021-01-12T01:00:00Z", "deliveryEnd": "2021-01-12T02:00:00Z", "highPrice": 29.1, "lowPrice": 21, "openPrice": 21, "closePrice": 29.1, "averagePrice": 25.46, "volume": 44, "buyVolume": 25, "sellVolume": 19, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-11T17:02:11.312Z", "closeTradeTime": "2021-01-11T21:26:00.717Z" }, { "deliveryStart": "2021-01-12T02:00:00Z", "deliveryEnd": "2021-01-12T03:00:00Z", "highPrice": 29.45, "lowPrice": 23, "openPrice": 23, "closePrice": 28.7, "averagePrice": 26.84, "volume": 8.1, "buyVolume": 2.9, "sellVolume": 5.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-11T17:26:42.351Z", "closeTradeTime": "2021-01-11T22:05:12.87Z" }, { "deliveryStart": "2021-01-12T03:00:00Z", "deliveryEnd": "2021-01-12T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-12T04:00:00Z", "deliveryEnd": "2021-01-12T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-12T05:00:00Z", "deliveryEnd": "2021-01-12T06:00:00Z", "highPrice": 43.1, "lowPrice": 40.01, "openPrice": 43.1, "closePrice": 40.01, "averagePrice": 40.89, "volume": 3.5, "buyVolume": 0, "sellVolume": 3.5, "averagePriceLast3H": 40.01, "averagePriceLast1H": null, "openTradeTime": "2021-01-11T17:02:45.399Z", "closeTradeTime": "2021-01-12T03:51:15.496Z" }, { "deliveryStart": "2021-01-12T06:00:00Z", "deliveryEnd": "2021-01-12T07:00:00Z", "highPrice": 72, "lowPrice": 72, "openPrice": 72, "closePrice": 72, "averagePrice": 72, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": 72, "averagePriceLast1H": null, "openTradeTime": "2021-01-12T04:43:53.756Z", "closeTradeTime": "2021-01-12T04:43:53.756Z" }, { "deliveryStart": "2021-01-12T07:00:00Z", "deliveryEnd": "2021-01-12T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-12T08:00:00Z", "deliveryEnd": "2021-01-12T09:00:00Z", "highPrice": 64.42, "lowPrice": 64, "openPrice": 64.42, "closePrice": 64, "averagePrice": 64.21, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-11T22:03:19.818Z", "closeTradeTime": "2021-01-11T22:04:25.878Z" }, { "deliveryStart": "2021-01-12T09:00:00Z", "deliveryEnd": "2021-01-12T10:00:00Z", "highPrice": 64.97, "lowPrice": 61, "openPrice": 64.97, "closePrice": 61, "averagePrice": 62.99, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": 61, "averagePriceLast1H": null, "openTradeTime": "2021-01-11T22:03:25.313Z", "closeTradeTime": "2021-01-12T06:10:58.43Z" }, { "deliveryStart": "2021-01-12T10:00:00Z", "deliveryEnd": "2021-01-12T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-12T11:00:00Z", "deliveryEnd": "2021-01-12T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-12T12:00:00Z", "deliveryEnd": "2021-01-12T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-12T13:00:00Z", "deliveryEnd": "2021-01-12T14:00:00Z", "highPrice": 48.86, "lowPrice": 48, "openPrice": 48.86, "closePrice": 48, "averagePrice": 48.06, "volume": 5.4, "buyVolume": 5.4, "sellVolume": 0, "averagePriceLast3H": 48, "averagePriceLast1H": null, "openTradeTime": "2021-01-12T09:35:09.815Z", "closeTradeTime": "2021-01-12T11:14:14.231Z" }, { "deliveryStart": "2021-01-12T14:00:00Z", "deliveryEnd": "2021-01-12T15:00:00Z", "highPrice": 46.8, "lowPrice": 37, "openPrice": 46.8, "closePrice": 37, "averagePrice": 39.72, "volume": 17.3, "buyVolume": 17.3, "sellVolume": 0, "averagePriceLast3H": 39.72, "averagePriceLast1H": null, "openTradeTime": "2021-01-12T11:34:56.757Z", "closeTradeTime": "2021-01-12T12:59:56.96Z" }, { "deliveryStart": "2021-01-12T15:00:00Z", "deliveryEnd": "2021-01-12T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-12T16:00:00Z", "deliveryEnd": "2021-01-12T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-12T17:00:00Z", "deliveryEnd": "2021-01-12T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-12T18:00:00Z", "deliveryEnd": "2021-01-12T19:00:00Z", "highPrice": 52, "lowPrice": 52, "openPrice": 52, "closePrice": 52, "averagePrice": 52, "volume": 25, "buyVolume": 0, "sellVolume": 25, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-12T13:06:19.503Z", "closeTradeTime": "2021-01-12T14:03:46.272Z" }, { "deliveryStart": "2021-01-12T19:00:00Z", "deliveryEnd": "2021-01-12T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-12T20:00:00Z", "deliveryEnd": "2021-01-12T21:00:00Z", "highPrice": 42, "lowPrice": 42, "openPrice": 42, "closePrice": 42, "averagePrice": 42, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-12T10:13:36.423Z", "closeTradeTime": "2021-01-12T10:13:36.423Z" }, { "deliveryStart": "2021-01-12T21:00:00Z", "deliveryEnd": "2021-01-12T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-12T22:00:00Z", "deliveryEnd": "2021-01-12T23:00:00Z", "highPrice": 43.49, "lowPrice": 34.5, "openPrice": 34.5, "closePrice": 43.49, "averagePrice": 42.34, "volume": 33, "buyVolume": 0, "sellVolume": 33, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-12T14:39:08.808Z", "closeTradeTime": "2021-01-12T14:48:46.341Z" }, { "deliveryStart": "2021-01-12T23:00:00Z", "deliveryEnd": "2021-01-13T00:00:00Z", "highPrice": 35.71, "lowPrice": 33.03, "openPrice": 33.05, "closePrice": 35.71, "averagePrice": 33.48, "volume": 6, "buyVolume": 0, "sellVolume": 6, "averagePriceLast3H": 35.71, "averagePriceLast1H": null, "openTradeTime": "2021-01-12T17:57:56.53Z", "closeTradeTime": "2021-01-12T21:42:16.909Z" }, { "deliveryStart": "2021-01-13T00:00:00Z", "deliveryEnd": "2021-01-13T01:00:00Z", "highPrice": 33.9, "lowPrice": 26, "openPrice": 33.9, "closePrice": 26, "averagePrice": 30.31, "volume": 11, "buyVolume": 5, "sellVolume": 6, "averagePriceLast3H": 26, "averagePriceLast1H": null, "openTradeTime": "2021-01-12T19:24:34.192Z", "closeTradeTime": "2021-01-12T22:35:08.863Z" }, { "deliveryStart": "2021-01-13T01:00:00Z", "deliveryEnd": "2021-01-13T02:00:00Z", "highPrice": 34.4, "lowPrice": 29, "openPrice": 34.4, "closePrice": 29, "averagePrice": 32.86, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": 29, "averagePriceLast1H": null, "openTradeTime": "2021-01-12T20:37:20.965Z", "closeTradeTime": "2021-01-12T23:51:06.718Z" }, { "deliveryStart": "2021-01-13T02:00:00Z", "deliveryEnd": "2021-01-13T03:00:00Z", "highPrice": 37, "lowPrice": 32.7, "openPrice": 32.7, "closePrice": 37, "averagePrice": 36.17, "volume": 26, "buyVolume": 0, "sellVolume": 26, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-12T19:11:54.361Z", "closeTradeTime": "2021-01-12T19:49:42.146Z" }, { "deliveryStart": "2021-01-13T03:00:00Z", "deliveryEnd": "2021-01-13T04:00:00Z", "highPrice": 37.5, "lowPrice": 33.55, "openPrice": 33.55, "closePrice": 37.5, "averagePrice": 36.84, "volume": 24, "buyVolume": 0, "sellVolume": 24, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-12T19:12:09.703Z", "closeTradeTime": "2021-01-12T20:32:42.097Z" }, { "deliveryStart": "2021-01-13T04:00:00Z", "deliveryEnd": "2021-01-13T05:00:00Z", "highPrice": 37.5, "lowPrice": 37.5, "openPrice": 37.5, "closePrice": 37.5, "averagePrice": 37.5, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-12T15:18:45.221Z", "closeTradeTime": "2021-01-12T15:18:45.221Z" }, { "deliveryStart": "2021-01-13T05:00:00Z", "deliveryEnd": "2021-01-13T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-13T06:00:00Z", "deliveryEnd": "2021-01-13T07:00:00Z", "highPrice": 55, "lowPrice": 53, "openPrice": 53, "closePrice": 55, "averagePrice": 53.11, "volume": 20.1, "buyVolume": 0, "sellVolume": 20.1, "averagePriceLast3H": 53.22, "averagePriceLast1H": null, "openTradeTime": "2021-01-12T19:31:11.784Z", "closeTradeTime": "2021-01-13T04:43:36.757Z" }, { "deliveryStart": "2021-01-13T07:00:00Z", "deliveryEnd": "2021-01-13T08:00:00Z", "highPrice": 69.79, "lowPrice": 69.79, "openPrice": 69.79, "closePrice": 69.79, "averagePrice": 69.79, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T03:03:17.138Z", "closeTradeTime": "2021-01-13T03:03:17.138Z" }, { "deliveryStart": "2021-01-13T08:00:00Z", "deliveryEnd": "2021-01-13T09:00:00Z", "highPrice": 55, "lowPrice": 47.61, "openPrice": 55, "closePrice": 47.61, "averagePrice": 52.38, "volume": 15.5, "buyVolume": 0, "sellVolume": 15.5, "averagePriceLast3H": 47.61, "averagePriceLast1H": null, "openTradeTime": "2021-01-12T23:34:35.258Z", "closeTradeTime": "2021-01-13T06:16:59.97Z" }, { "deliveryStart": "2021-01-13T09:00:00Z", "deliveryEnd": "2021-01-13T10:00:00Z", "highPrice": 55, "lowPrice": 36.5, "openPrice": 53, "closePrice": 36.5, "averagePrice": 46.79, "volume": 34, "buyVolume": 14, "sellVolume": 20, "averagePriceLast3H": 36.5, "averagePriceLast1H": null, "openTradeTime": "2021-01-12T23:39:12.043Z", "closeTradeTime": "2021-01-13T07:28:40.615Z" }, { "deliveryStart": "2021-01-13T10:00:00Z", "deliveryEnd": "2021-01-13T11:00:00Z", "highPrice": 44.1, "lowPrice": 43.8, "openPrice": 43.8, "closePrice": 43.8, "averagePrice": 43.91, "volume": 16, "buyVolume": 0, "sellVolume": 16, "averagePriceLast3H": 43.91, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T08:02:25.93Z", "closeTradeTime": "2021-01-13T08:02:25.93Z" }, { "deliveryStart": "2021-01-13T11:00:00Z", "deliveryEnd": "2021-01-13T12:00:00Z", "highPrice": 49, "lowPrice": 49, "openPrice": 49, "closePrice": 49, "averagePrice": 49, "volume": 75, "buyVolume": 0, "sellVolume": 75, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T04:42:41.727Z", "closeTradeTime": "2021-01-13T04:54:44.924Z" }, { "deliveryStart": "2021-01-13T12:00:00Z", "deliveryEnd": "2021-01-13T13:00:00Z", "highPrice": 49, "lowPrice": 49, "openPrice": 49, "closePrice": 49, "averagePrice": 49, "volume": 75, "buyVolume": 0, "sellVolume": 75, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T05:20:49.559Z", "closeTradeTime": "2021-01-13T05:20:49.559Z" }, { "deliveryStart": "2021-01-13T13:00:00Z", "deliveryEnd": "2021-01-13T14:00:00Z", "highPrice": 49, "lowPrice": 45, "openPrice": 45, "closePrice": 45.34, "averagePrice": 48.23, "volume": 63.7, "buyVolume": 0, "sellVolume": 63.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-12T17:57:38.052Z", "closeTradeTime": "2021-01-13T08:36:24.99Z" }, { "deliveryStart": "2021-01-13T14:00:00Z", "deliveryEnd": "2021-01-13T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-13T15:00:00Z", "deliveryEnd": "2021-01-13T16:00:00Z", "highPrice": 42.1, "lowPrice": 34, "openPrice": 42.1, "closePrice": 35, "averagePrice": 37.51, "volume": 26, "buyVolume": 26, "sellVolume": 0, "averagePriceLast3H": 34.63, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T09:36:15.794Z", "closeTradeTime": "2021-01-13T13:12:57.849Z" }, { "deliveryStart": "2021-01-13T16:00:00Z", "deliveryEnd": "2021-01-13T17:00:00Z", "highPrice": 57.42, "lowPrice": 42, "openPrice": 57.42, "closePrice": 42, "averagePrice": 45.12, "volume": 28, "buyVolume": 28, "sellVolume": 0, "averagePriceLast3H": 42.45, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T08:15:46.734Z", "closeTradeTime": "2021-01-13T14:49:33.647Z" }, { "deliveryStart": "2021-01-13T17:00:00Z", "deliveryEnd": "2021-01-13T18:00:00Z", "highPrice": 48, "lowPrice": 40, "openPrice": 44.4, "closePrice": 48, "averagePrice": 43.37, "volume": 43, "buyVolume": 33, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T13:03:27.52Z", "closeTradeTime": "2021-01-13T13:58:49.03Z" }, { "deliveryStart": "2021-01-13T18:00:00Z", "deliveryEnd": "2021-01-13T19:00:00Z", "highPrice": 51.77, "lowPrice": 37, "openPrice": 51.77, "closePrice": 40, "averagePrice": 40.57, "volume": 36, "buyVolume": 36, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T08:15:39.462Z", "closeTradeTime": "2021-01-13T13:31:05.333Z" }, { "deliveryStart": "2021-01-13T19:00:00Z", "deliveryEnd": "2021-01-13T20:00:00Z", "highPrice": 42.94, "lowPrice": 36.5, "openPrice": 42, "closePrice": 42.94, "averagePrice": 40.27, "volume": 31, "buyVolume": 31, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T13:14:26.706Z", "closeTradeTime": "2021-01-13T13:51:41.143Z" }, { "deliveryStart": "2021-01-13T20:00:00Z", "deliveryEnd": "2021-01-13T21:00:00Z", "highPrice": 36, "lowPrice": 35, "openPrice": 35, "closePrice": 35, "averagePrice": 35.65, "volume": 23, "buyVolume": 23, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T13:31:30.367Z", "closeTradeTime": "2021-01-13T13:31:30.367Z" }, { "deliveryStart": "2021-01-13T21:00:00Z", "deliveryEnd": "2021-01-13T22:00:00Z", "highPrice": 35, "lowPrice": 35, "openPrice": 35, "closePrice": 35, "averagePrice": 35, "volume": 8, "buyVolume": 8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T13:31:35.345Z", "closeTradeTime": "2021-01-13T13:31:35.345Z" }, { "deliveryStart": "2021-01-13T22:00:00Z", "deliveryEnd": "2021-01-13T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-13T23:00:00Z", "deliveryEnd": "2021-01-14T00:00:00Z", "highPrice": 33.9, "lowPrice": 33.52, "openPrice": 33.9, "closePrice": 33.9, "averagePrice": 33.89, "volume": 16.8, "buyVolume": 16.8, "sellVolume": 0, "averagePriceLast3H": 33.89, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T21:01:50.984Z", "closeTradeTime": "2021-01-13T21:01:50.984Z" }, { "deliveryStart": "2021-01-14T00:00:00Z", "deliveryEnd": "2021-01-14T01:00:00Z", "highPrice": 34, "lowPrice": 34, "openPrice": 34, "closePrice": 34, "averagePrice": 34, "volume": 16.8, "buyVolume": 16.8, "sellVolume": 0, "averagePriceLast3H": 34, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T21:02:09.215Z", "closeTradeTime": "2021-01-13T21:03:51.825Z" }, { "deliveryStart": "2021-01-14T01:00:00Z", "deliveryEnd": "2021-01-14T02:00:00Z", "highPrice": 35, "lowPrice": 35, "openPrice": 35, "closePrice": 35, "averagePrice": 35, "volume": 16.8, "buyVolume": 16.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T21:05:44.859Z", "closeTradeTime": "2021-01-13T21:05:44.859Z" }, { "deliveryStart": "2021-01-14T02:00:00Z", "deliveryEnd": "2021-01-14T03:00:00Z", "highPrice": 38.41, "lowPrice": 36, "openPrice": 38.41, "closePrice": 36, "averagePrice": 37.21, "volume": 80.8, "buyVolume": 80.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T17:02:58.047Z", "closeTradeTime": "2021-01-13T21:03:11.686Z" }, { "deliveryStart": "2021-01-14T03:00:00Z", "deliveryEnd": "2021-01-14T04:00:00Z", "highPrice": 40.23, "lowPrice": 20, "openPrice": 40.23, "closePrice": 20, "averagePrice": 38.34, "volume": 86.9, "buyVolume": 85.9, "sellVolume": 1, "averagePriceLast3H": 20, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T17:02:33.408Z", "closeTradeTime": "2021-01-14T01:41:05.595Z" }, { "deliveryStart": "2021-01-14T04:00:00Z", "deliveryEnd": "2021-01-14T05:00:00Z", "highPrice": 41, "lowPrice": 26, "openPrice": 41, "closePrice": 26, "averagePrice": 38.9, "volume": 82.9, "buyVolume": 79.9, "sellVolume": 3, "averagePriceLast3H": 26, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T17:14:02.711Z", "closeTradeTime": "2021-01-14T02:24:29.378Z" }, { "deliveryStart": "2021-01-14T05:00:00Z", "deliveryEnd": "2021-01-14T06:00:00Z", "highPrice": 52, "lowPrice": 34.5, "openPrice": 52, "closePrice": 34.5, "averagePrice": 40.11, "volume": 68.5, "buyVolume": 67.9, "sellVolume": 0.6, "averagePriceLast3H": 35.66, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T21:17:21.778Z", "closeTradeTime": "2021-01-14T03:49:07.715Z" }, { "deliveryStart": "2021-01-14T06:00:00Z", "deliveryEnd": "2021-01-14T07:00:00Z", "highPrice": 73.27, "lowPrice": 73, "openPrice": 73, "closePrice": 73, "averagePrice": 73.22, "volume": 16.9, "buyVolume": 16.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T21:14:55.689Z", "closeTradeTime": "2021-01-13T21:14:55.689Z" }, { "deliveryStart": "2021-01-14T07:00:00Z", "deliveryEnd": "2021-01-14T08:00:00Z", "highPrice": 84.8, "lowPrice": 71.83, "openPrice": 84.68, "closePrice": 71.83, "averagePrice": 84.01, "volume": 17.9, "buyVolume": 16.9, "sellVolume": 1, "averagePriceLast3H": 71.83, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T21:15:54.156Z", "closeTradeTime": "2021-01-14T04:36:51.069Z" }, { "deliveryStart": "2021-01-14T08:00:00Z", "deliveryEnd": "2021-01-14T09:00:00Z", "highPrice": 85, "lowPrice": 72.2, "openPrice": 84.56, "closePrice": 72.2, "averagePrice": 84.38, "volume": 17, "buyVolume": 16.9, "sellVolume": 0.1, "averagePriceLast3H": 72.2, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T21:16:04.505Z", "closeTradeTime": "2021-01-14T06:01:03.508Z" }, { "deliveryStart": "2021-01-14T09:00:00Z", "deliveryEnd": "2021-01-14T10:00:00Z", "highPrice": 84.31, "lowPrice": 84.31, "openPrice": 84.31, "closePrice": 84.31, "averagePrice": 84.31, "volume": 16.9, "buyVolume": 16.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T21:16:28.359Z", "closeTradeTime": "2021-01-13T21:16:28.359Z" }, { "deliveryStart": "2021-01-14T10:00:00Z", "deliveryEnd": "2021-01-14T11:00:00Z", "highPrice": 84, "lowPrice": 68.03, "openPrice": 83.8, "closePrice": 68.03, "averagePrice": 74.28, "volume": 59, "buyVolume": 52.7, "sellVolume": 6.3, "averagePriceLast3H": 69.26, "averagePriceLast1H": null, "openTradeTime": "2021-01-13T21:18:41.041Z", "closeTradeTime": "2021-01-14T08:33:13.721Z" }, { "deliveryStart": "2021-01-14T11:00:00Z", "deliveryEnd": "2021-01-14T12:00:00Z", "highPrice": 73.7, "lowPrice": 71, "openPrice": 71, "closePrice": 73.68, "averagePrice": 71.29, "volume": 44.9, "buyVolume": 40, "sellVolume": 4.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-14T06:57:30.044Z", "closeTradeTime": "2021-01-14T07:47:57.191Z" }, { "deliveryStart": "2021-01-14T12:00:00Z", "deliveryEnd": "2021-01-14T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-14T13:00:00Z", "deliveryEnd": "2021-01-14T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-14T14:00:00Z", "deliveryEnd": "2021-01-14T15:00:00Z", "highPrice": 85, "lowPrice": 72.03, "openPrice": 72.03, "closePrice": 85, "averagePrice": 76.78, "volume": 29, "buyVolume": 7, "sellVolume": 22, "averagePriceLast3H": 81.12, "averagePriceLast1H": null, "openTradeTime": "2021-01-14T08:17:28.706Z", "closeTradeTime": "2021-01-14T11:44:17.528Z" }, { "deliveryStart": "2021-01-14T15:00:00Z", "deliveryEnd": "2021-01-14T16:00:00Z", "highPrice": 110, "lowPrice": 99.9, "openPrice": 110, "closePrice": 105.7, "averagePrice": 100.69, "volume": 33.6, "buyVolume": 0.1, "sellVolume": 33.5, "averagePriceLast3H": 100.41, "averagePriceLast1H": null, "openTradeTime": "2021-01-14T11:46:44.83Z", "closeTradeTime": "2021-01-14T13:37:47.553Z" }, { "deliveryStart": "2021-01-14T16:00:00Z", "deliveryEnd": "2021-01-14T17:00:00Z", "highPrice": 113.9, "lowPrice": 113.77, "openPrice": 113.77, "closePrice": 113.9, "averagePrice": 113.79, "volume": 34, "buyVolume": 0, "sellVolume": 34, "averagePriceLast3H": 113.79, "averagePriceLast1H": null, "openTradeTime": "2021-01-14T13:26:16.052Z", "closeTradeTime": "2021-01-14T13:26:20.456Z" }, { "deliveryStart": "2021-01-14T17:00:00Z", "deliveryEnd": "2021-01-14T18:00:00Z", "highPrice": 100, "lowPrice": 76.86, "openPrice": 76.86, "closePrice": 80, "averagePrice": 88.61, "volume": 121.7, "buyVolume": 49.7, "sellVolume": 72, "averagePriceLast3H": 80.02, "averagePriceLast1H": null, "openTradeTime": "2021-01-14T08:17:01.053Z", "closeTradeTime": "2021-01-14T15:46:12.579Z" }, { "deliveryStart": "2021-01-14T18:00:00Z", "deliveryEnd": "2021-01-14T19:00:00Z", "highPrice": 84, "lowPrice": 70, "openPrice": 75.41, "closePrice": 70, "averagePrice": 73.35, "volume": 58, "buyVolume": 49, "sellVolume": 9, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-01-14T08:17:08.163Z", "closeTradeTime": "2021-01-14T15:33:14.501Z" }, { "deliveryStart": "2021-01-14T19:00:00Z", "deliveryEnd": "2021-01-14T20:00:00Z", "highPrice": 77.69, "lowPrice": 60, "openPrice": 77.69, "closePrice": 60, "averagePrice": 64.09, "volume": 24.1, "buyVolume": 21.2, "sellVolume": 2.9, "averagePriceLast3H": 60, "averagePriceLast1H": null, "openTradeTime": "2021-01-14T10:50:25.883Z", "closeTradeTime": "2021-01-14T17:49:36.124Z" }, { "deliveryStart": "2021-01-14T20:00:00Z", "deliveryEnd": "2021-01-14T21:00:00Z", "highPrice": 57, "lowPrice": 53.51, "openPrice": 57, "closePrice": 53.51, "averagePrice": 56.6, "volume": 44.5, "buyVolume": 40, "sellVolume": 4.5, "averagePriceLast3H": 53.51, "averagePriceLast1H": null, "openTradeTime": "2021-01-14T07:48:39.577Z", "closeTradeTime": "2021-01-14T18:09:41.341Z" }, { "deliveryStart": "2021-01-14T21:00:00Z", "deliveryEnd": "2021-01-14T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-14T22:00:00Z", "deliveryEnd": "2021-01-14T23:00:00Z", "highPrice": 59.9, "lowPrice": 59.9, "openPrice": 59.9, "closePrice": 59.9, "averagePrice": 59.9, "volume": 30.5, "buyVolume": 0, "sellVolume": 30.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-14T11:59:38.258Z", "closeTradeTime": "2021-01-14T11:59:38.258Z" }, { "deliveryStart": "2021-01-14T23:00:00Z", "deliveryEnd": "2021-01-15T00:00:00Z", "highPrice": 53, "lowPrice": 52.02, "openPrice": 53, "closePrice": 52.02, "averagePrice": 52.82, "volume": 19, "buyVolume": 0, "sellVolume": 19, "averagePriceLast3H": 52.82, "averagePriceLast1H": null, "openTradeTime": "2021-01-14T21:48:23.491Z", "closeTradeTime": "2021-01-14T21:55:19.25Z" }, { "deliveryStart": "2021-01-15T00:00:00Z", "deliveryEnd": "2021-01-15T01:00:00Z", "highPrice": 52.02, "lowPrice": 50.16, "openPrice": 52.02, "closePrice": 50.16, "averagePrice": 51.09, "volume": 2, "buyVolume": 1, "sellVolume": 1, "averagePriceLast3H": 51.09, "averagePriceLast1H": null, "openTradeTime": "2021-01-14T21:59:38.802Z", "closeTradeTime": "2021-01-14T22:40:24.47Z" }, { "deliveryStart": "2021-01-15T01:00:00Z", "deliveryEnd": "2021-01-15T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-15T02:00:00Z", "deliveryEnd": "2021-01-15T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-15T03:00:00Z", "deliveryEnd": "2021-01-15T04:00:00Z", "highPrice": 45, "lowPrice": 44.41, "openPrice": 45, "closePrice": 44.41, "averagePrice": 44.5, "volume": 47.2, "buyVolume": 40, "sellVolume": 7.2, "averagePriceLast3H": 44.41, "averagePriceLast1H": null, "openTradeTime": "2021-01-14T15:39:02.113Z", "closeTradeTime": "2021-01-15T01:55:06.2Z" }, { "deliveryStart": "2021-01-15T04:00:00Z", "deliveryEnd": "2021-01-15T05:00:00Z", "highPrice": 45.01, "lowPrice": 45.01, "openPrice": 45.01, "closePrice": 45.01, "averagePrice": 45.01, "volume": 2.1, "buyVolume": 2.1, "sellVolume": 0, "averagePriceLast3H": 45.01, "averagePriceLast1H": null, "openTradeTime": "2021-01-15T00:25:42.491Z", "closeTradeTime": "2021-01-15T01:02:11.48Z" }, { "deliveryStart": "2021-01-15T05:00:00Z", "deliveryEnd": "2021-01-15T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-15T06:00:00Z", "deliveryEnd": "2021-01-15T07:00:00Z", "highPrice": 79, "lowPrice": 79, "openPrice": 79, "closePrice": 79, "averagePrice": 79, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": 79, "averagePriceLast1H": null, "openTradeTime": "2021-01-15T03:16:16.459Z", "closeTradeTime": "2021-01-15T03:16:16.583Z" }, { "deliveryStart": "2021-01-15T07:00:00Z", "deliveryEnd": "2021-01-15T08:00:00Z", "highPrice": 105.81, "lowPrice": 105.81, "openPrice": 105.81, "closePrice": 105.81, "averagePrice": 105.81, "volume": 1.3, "buyVolume": 1.3, "sellVolume": 0, "averagePriceLast3H": 105.81, "averagePriceLast1H": null, "openTradeTime": "2021-01-15T05:33:07.334Z", "closeTradeTime": "2021-01-15T05:44:32.774Z" }, { "deliveryStart": "2021-01-15T08:00:00Z", "deliveryEnd": "2021-01-15T09:00:00Z", "highPrice": 115, "lowPrice": 85.15, "openPrice": 115, "closePrice": 95, "averagePrice": 104.28, "volume": 50.2, "buyVolume": 14, "sellVolume": 41.2, "averagePriceLast3H": 104.28, "averagePriceLast1H": null, "openTradeTime": "2021-01-15T05:29:27.162Z", "closeTradeTime": "2021-01-15T06:59:41.798Z" }, { "deliveryStart": "2021-01-15T09:00:00Z", "deliveryEnd": "2021-01-15T10:00:00Z", "highPrice": 84.86, "lowPrice": 79.29, "openPrice": 84.86, "closePrice": 79.4, "averagePrice": 80.34, "volume": 27, "buyVolume": 27, "sellVolume": 0, "averagePriceLast3H": 79.31, "averagePriceLast1H": null, "openTradeTime": "2021-01-15T03:19:55.47Z", "closeTradeTime": "2021-01-15T06:52:37.886Z" }, { "deliveryStart": "2021-01-15T10:00:00Z", "deliveryEnd": "2021-01-15T11:00:00Z", "highPrice": 87, "lowPrice": 76.1, "openPrice": 86.99, "closePrice": 79.48, "averagePrice": 77.66, "volume": 110.9, "buyVolume": 110.9, "sellVolume": 0, "averagePriceLast3H": 76.72, "averagePriceLast1H": null, "openTradeTime": "2021-01-15T04:42:57.213Z", "closeTradeTime": "2021-01-15T08:55:36.924Z" }, { "deliveryStart": "2021-01-15T11:00:00Z", "deliveryEnd": "2021-01-15T12:00:00Z", "highPrice": 87.93, "lowPrice": 76.77, "openPrice": 76.77, "closePrice": 83.7, "averagePrice": 84.01, "volume": 85.5, "buyVolume": 85.5, "sellVolume": 0, "averagePriceLast3H": 84.01, "averagePriceLast1H": null, "openTradeTime": "2021-01-15T08:25:54.823Z", "closeTradeTime": "2021-01-15T09:36:49.817Z" }, { "deliveryStart": "2021-01-15T12:00:00Z", "deliveryEnd": "2021-01-15T13:00:00Z", "highPrice": 81.29, "lowPrice": 73.03, "openPrice": 73.29, "closePrice": 81, "averagePrice": 80.41, "volume": 84, "buyVolume": 84, "sellVolume": 0, "averagePriceLast3H": 81.12, "averagePriceLast1H": null, "openTradeTime": "2021-01-15T03:22:46.801Z", "closeTradeTime": "2021-01-15T10:04:59.352Z" }, { "deliveryStart": "2021-01-15T13:00:00Z", "deliveryEnd": "2021-01-15T14:00:00Z", "highPrice": 83.6, "lowPrice": 75, "openPrice": 78.98, "closePrice": 75, "averagePrice": 79.08, "volume": 111.4, "buyVolume": 111.4, "sellVolume": 0, "averagePriceLast3H": 79.09, "averagePriceLast1H": null, "openTradeTime": "2021-01-15T09:57:03.356Z", "closeTradeTime": "2021-01-15T11:23:36.004Z" }, { "deliveryStart": "2021-01-15T14:00:00Z", "deliveryEnd": "2021-01-15T15:00:00Z", "highPrice": 81.7, "lowPrice": 69.7, "openPrice": 69.7, "closePrice": 76.7, "averagePrice": 74.5, "volume": 101.9, "buyVolume": 101.9, "sellVolume": 0, "averagePriceLast3H": 76.13, "averagePriceLast1H": null, "openTradeTime": "2021-01-15T08:26:31.249Z", "closeTradeTime": "2021-01-15T12:23:30.835Z" }, { "deliveryStart": "2021-01-15T15:00:00Z", "deliveryEnd": "2021-01-15T16:00:00Z", "highPrice": 84.82, "lowPrice": 76.62, "openPrice": 80.26, "closePrice": 76.82, "averagePrice": 81.26, "volume": 127.7, "buyVolume": 127.7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-15T09:24:08.306Z", "closeTradeTime": "2021-01-15T11:52:36.289Z" }, { "deliveryStart": "2021-01-15T16:00:00Z", "deliveryEnd": "2021-01-15T17:00:00Z", "highPrice": 104.3, "lowPrice": 80, "openPrice": 83.23, "closePrice": 104, "averagePrice": 85.5, "volume": 152.3, "buyVolume": 147.9, "sellVolume": 4.4, "averagePriceLast3H": 93.76, "averagePriceLast1H": null, "openTradeTime": "2021-01-15T06:52:21.932Z", "closeTradeTime": "2021-01-15T14:28:52.239Z" }, { "deliveryStart": "2021-01-15T17:00:00Z", "deliveryEnd": "2021-01-15T18:00:00Z", "highPrice": 96, "lowPrice": 84, "openPrice": 89.25, "closePrice": 95.7, "averagePrice": 87.25, "volume": 187.4, "buyVolume": 157.9, "sellVolume": 29.5, "averagePriceLast3H": 95.88, "averagePriceLast1H": null, "openTradeTime": "2021-01-15T06:52:26.502Z", "closeTradeTime": "2021-01-15T15:04:58.741Z" }, { "deliveryStart": "2021-01-15T18:00:00Z", "deliveryEnd": "2021-01-15T19:00:00Z", "highPrice": 89.72, "lowPrice": 78.5, "openPrice": 85.04, "closePrice": 88.34, "averagePrice": 82.23, "volume": 134.8, "buyVolume": 106.8, "sellVolume": 28, "averagePriceLast3H": 88.33, "averagePriceLast1H": null, "openTradeTime": "2021-01-15T06:52:31.208Z", "closeTradeTime": "2021-01-15T15:03:53.487Z" }, { "deliveryStart": "2021-01-15T19:00:00Z", "deliveryEnd": "2021-01-15T20:00:00Z", "highPrice": 74, "lowPrice": 71.94, "openPrice": 71.94, "closePrice": 73.84, "averagePrice": 73.44, "volume": 114.7, "buyVolume": 114.7, "sellVolume": 0, "averagePriceLast3H": 73.84, "averagePriceLast1H": null, "openTradeTime": "2021-01-15T08:26:16.756Z", "closeTradeTime": "2021-01-15T17:54:19.088Z" }, { "deliveryStart": "2021-01-15T20:00:00Z", "deliveryEnd": "2021-01-15T21:00:00Z", "highPrice": 67, "lowPrice": 65.45, "openPrice": 66.58, "closePrice": 67, "averagePrice": 66.91, "volume": 57.8, "buyVolume": 57.8, "sellVolume": 0, "averagePriceLast3H": 66.93, "averagePriceLast1H": null, "openTradeTime": "2021-01-15T09:20:08.311Z", "closeTradeTime": "2021-01-15T18:29:52.076Z" }, { "deliveryStart": "2021-01-15T21:00:00Z", "deliveryEnd": "2021-01-15T22:00:00Z", "highPrice": 61.6, "lowPrice": 58.5, "openPrice": 59.94, "closePrice": 60.35, "averagePrice": 59.38, "volume": 106.3, "buyVolume": 106.3, "sellVolume": 0, "averagePriceLast3H": 61.49, "averagePriceLast1H": null, "openTradeTime": "2021-01-15T09:19:52.024Z", "closeTradeTime": "2021-01-15T19:20:24.504Z" }, { "deliveryStart": "2021-01-15T22:00:00Z", "deliveryEnd": "2021-01-15T23:00:00Z", "highPrice": 58.7, "lowPrice": 52.59, "openPrice": 58.7, "closePrice": 55.18, "averagePrice": 53.68, "volume": 93.2, "buyVolume": 93.2, "sellVolume": 0, "averagePriceLast3H": 55.18, "averagePriceLast1H": null, "openTradeTime": "2021-01-15T09:05:55.101Z", "closeTradeTime": "2021-01-15T19:53:39.791Z" }, { "deliveryStart": "2021-01-15T23:00:00Z", "deliveryEnd": "2021-01-16T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-16T00:00:00Z", "deliveryEnd": "2021-01-16T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-16T01:00:00Z", "deliveryEnd": "2021-01-16T02:00:00Z", "highPrice": 51.89, "lowPrice": 51.88, "openPrice": 51.88, "closePrice": 51.89, "averagePrice": 51.88, "volume": 2.5, "buyVolume": 2.5, "sellVolume": 0, "averagePriceLast3H": 51.88, "averagePriceLast1H": null, "openTradeTime": "2021-01-15T23:18:37.387Z", "closeTradeTime": "2021-01-15T23:18:37.66Z" }, { "deliveryStart": "2021-01-16T02:00:00Z", "deliveryEnd": "2021-01-16T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-16T03:00:00Z", "deliveryEnd": "2021-01-16T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-16T04:00:00Z", "deliveryEnd": "2021-01-16T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-16T05:00:00Z", "deliveryEnd": "2021-01-16T06:00:00Z", "highPrice": 46.81, "lowPrice": 46.81, "openPrice": 46.81, "closePrice": 46.81, "averagePrice": 46.81, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": 46.81, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T03:32:13.855Z", "closeTradeTime": "2021-01-16T03:32:13.855Z" }, { "deliveryStart": "2021-01-16T06:00:00Z", "deliveryEnd": "2021-01-16T07:00:00Z", "highPrice": 52, "lowPrice": 51, "openPrice": 52, "closePrice": 51, "averagePrice": 51.47, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": 51.47, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T04:22:31.294Z", "closeTradeTime": "2021-01-16T04:49:28.364Z" }, { "deliveryStart": "2021-01-16T07:00:00Z", "deliveryEnd": "2021-01-16T08:00:00Z", "highPrice": 59.89, "lowPrice": 59.89, "openPrice": 59.89, "closePrice": 59.89, "averagePrice": 59.89, "volume": 1.5, "buyVolume": 0, "sellVolume": 1.5, "averagePriceLast3H": 59.89, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T04:59:16.201Z", "closeTradeTime": "2021-01-16T04:59:16.201Z" }, { "deliveryStart": "2021-01-16T08:00:00Z", "deliveryEnd": "2021-01-16T09:00:00Z", "highPrice": 64, "lowPrice": 62, "openPrice": 64, "closePrice": 62, "averagePrice": 62.35, "volume": 20.7, "buyVolume": 17, "sellVolume": 3.7, "averagePriceLast3H": 62.35, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T05:09:25.032Z", "closeTradeTime": "2021-01-16T06:59:44.261Z" }, { "deliveryStart": "2021-01-16T09:00:00Z", "deliveryEnd": "2021-01-16T10:00:00Z", "highPrice": 65.6, "lowPrice": 63, "openPrice": 63, "closePrice": 65.6, "averagePrice": 65.17, "volume": 43.6, "buyVolume": 0, "sellVolume": 43.6, "averagePriceLast3H": 65.17, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T07:02:25.14Z", "closeTradeTime": "2021-01-16T07:58:59.733Z" }, { "deliveryStart": "2021-01-16T10:00:00Z", "deliveryEnd": "2021-01-16T11:00:00Z", "highPrice": 65.4, "lowPrice": 63, "openPrice": 65.4, "closePrice": 63, "averagePrice": 64.82, "volume": 80, "buyVolume": 30, "sellVolume": 50, "averagePriceLast3H": 64.82, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T08:03:04.828Z", "closeTradeTime": "2021-01-16T08:47:54.295Z" }, { "deliveryStart": "2021-01-16T11:00:00Z", "deliveryEnd": "2021-01-16T12:00:00Z", "highPrice": 66, "lowPrice": 59, "openPrice": 60, "closePrice": 66, "averagePrice": 61.49, "volume": 85.8, "buyVolume": 16.4, "sellVolume": 69.4, "averagePriceLast3H": 61.26, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T07:36:56.489Z", "closeTradeTime": "2021-01-16T09:57:02.677Z" }, { "deliveryStart": "2021-01-16T12:00:00Z", "deliveryEnd": "2021-01-16T13:00:00Z", "highPrice": 61.92, "lowPrice": 57.5, "openPrice": 58.81, "closePrice": 59.51, "averagePrice": 58.89, "volume": 77.2, "buyVolume": 10, "sellVolume": 67.2, "averagePriceLast3H": 60.71, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T07:55:15.001Z", "closeTradeTime": "2021-01-16T10:46:20.305Z" }, { "deliveryStart": "2021-01-16T13:00:00Z", "deliveryEnd": "2021-01-16T14:00:00Z", "highPrice": 59, "lowPrice": 53, "openPrice": 56.7, "closePrice": 53, "averagePrice": 56.5, "volume": 96, "buyVolume": 26, "sellVolume": 70, "averagePriceLast3H": 54.06, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T07:56:51.84Z", "closeTradeTime": "2021-01-16T11:15:52.698Z" }, { "deliveryStart": "2021-01-16T14:00:00Z", "deliveryEnd": "2021-01-16T15:00:00Z", "highPrice": 59, "lowPrice": 54.38, "openPrice": 56, "closePrice": 54.38, "averagePrice": 56.5, "volume": 83.6, "buyVolume": 10, "sellVolume": 73.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T07:55:15.001Z", "closeTradeTime": "2021-01-16T09:02:20.943Z" }, { "deliveryStart": "2021-01-16T15:00:00Z", "deliveryEnd": "2021-01-16T16:00:00Z", "highPrice": 60.82, "lowPrice": 59, "openPrice": 60.67, "closePrice": 59, "averagePrice": 60, "volume": 55, "buyVolume": 55, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T08:47:42.528Z", "closeTradeTime": "2021-01-16T09:15:19.075Z" }, { "deliveryStart": "2021-01-16T16:00:00Z", "deliveryEnd": "2021-01-16T17:00:00Z", "highPrice": 67.22, "lowPrice": 64.99, "openPrice": 64.99, "closePrice": 66.9, "averagePrice": 65.87, "volume": 40.3, "buyVolume": 30.3, "sellVolume": 10, "averagePriceLast3H": 66.9, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T08:08:14.715Z", "closeTradeTime": "2021-01-16T14:51:17.48Z" }, { "deliveryStart": "2021-01-16T17:00:00Z", "deliveryEnd": "2021-01-16T18:00:00Z", "highPrice": 68.06, "lowPrice": 66.29, "openPrice": 68.06, "closePrice": 66.52, "averagePrice": 66.6, "volume": 92.4, "buyVolume": 35, "sellVolume": 57.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T08:48:09.885Z", "closeTradeTime": "2021-01-16T13:09:08.194Z" }, { "deliveryStart": "2021-01-16T18:00:00Z", "deliveryEnd": "2021-01-16T19:00:00Z", "highPrice": 64.2, "lowPrice": 63.8, "openPrice": 64.12, "closePrice": 63.8, "averagePrice": 64.16, "volume": 69, "buyVolume": 9, "sellVolume": 60, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T09:01:36.094Z", "closeTradeTime": "2021-01-16T12:34:53.148Z" }, { "deliveryStart": "2021-01-16T19:00:00Z", "deliveryEnd": "2021-01-16T20:00:00Z", "highPrice": 58.45, "lowPrice": 54, "openPrice": 58.45, "closePrice": 54, "averagePrice": 56.76, "volume": 71, "buyVolume": 11, "sellVolume": 60, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T10:02:52.32Z", "closeTradeTime": "2021-01-16T13:43:17.461Z" }, { "deliveryStart": "2021-01-16T20:00:00Z", "deliveryEnd": "2021-01-16T21:00:00Z", "highPrice": 55.38, "lowPrice": 50, "openPrice": 55.38, "closePrice": 53, "averagePrice": 52.1, "volume": 90, "buyVolume": 10, "sellVolume": 80, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T10:02:58.301Z", "closeTradeTime": "2021-01-16T16:04:35.158Z" }, { "deliveryStart": "2021-01-16T21:00:00Z", "deliveryEnd": "2021-01-16T22:00:00Z", "highPrice": 54.01, "lowPrice": 51.32, "openPrice": 54.01, "closePrice": 51.32, "averagePrice": 52.18, "volume": 65, "buyVolume": 5, "sellVolume": 60, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T10:04:58.331Z", "closeTradeTime": "2021-01-16T12:23:09.772Z" }, { "deliveryStart": "2021-01-16T22:00:00Z", "deliveryEnd": "2021-01-16T23:00:00Z", "highPrice": 49, "lowPrice": 47.71, "openPrice": 48, "closePrice": 49, "averagePrice": 48.26, "volume": 95, "buyVolume": 5, "sellVolume": 90, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T09:21:07.173Z", "closeTradeTime": "2021-01-16T16:09:05.163Z" }, { "deliveryStart": "2021-01-16T23:00:00Z", "deliveryEnd": "2021-01-17T00:00:00Z", "highPrice": 45.88, "lowPrice": 45.88, "openPrice": 45.88, "closePrice": 45.88, "averagePrice": 45.88, "volume": 0.8, "buyVolume": 0.8, "sellVolume": 0, "averagePriceLast3H": 45.88, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T21:32:10.215Z", "closeTradeTime": "2021-01-16T21:32:10.215Z" }, { "deliveryStart": "2021-01-17T00:00:00Z", "deliveryEnd": "2021-01-17T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-17T01:00:00Z", "deliveryEnd": "2021-01-17T02:00:00Z", "highPrice": 46.22, "lowPrice": 46.22, "openPrice": 46.22, "closePrice": 46.22, "averagePrice": 46.22, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 46.22, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T23:38:52.872Z", "closeTradeTime": "2021-01-16T23:38:52.872Z" }, { "deliveryStart": "2021-01-17T02:00:00Z", "deliveryEnd": "2021-01-17T03:00:00Z", "highPrice": 47.96, "lowPrice": 47, "openPrice": 47.65, "closePrice": 47.65, "averagePrice": 47.8, "volume": 52, "buyVolume": 52, "sellVolume": 0, "averagePriceLast3H": 47.8, "averagePriceLast1H": null, "openTradeTime": "2021-01-17T00:21:42.927Z", "closeTradeTime": "2021-01-17T00:21:42.927Z" }, { "deliveryStart": "2021-01-17T03:00:00Z", "deliveryEnd": "2021-01-17T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-17T04:00:00Z", "deliveryEnd": "2021-01-17T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-17T05:00:00Z", "deliveryEnd": "2021-01-17T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-17T06:00:00Z", "deliveryEnd": "2021-01-17T07:00:00Z", "highPrice": 48.86, "lowPrice": 47.79, "openPrice": 48, "closePrice": 48.4, "averagePrice": 48.12, "volume": 38, "buyVolume": 38, "sellVolume": 0, "averagePriceLast3H": 48.12, "averagePriceLast1H": null, "openTradeTime": "2021-01-17T04:16:41.668Z", "closeTradeTime": "2021-01-17T04:17:33.37Z" }, { "deliveryStart": "2021-01-17T07:00:00Z", "deliveryEnd": "2021-01-17T08:00:00Z", "highPrice": 49, "lowPrice": 48.69, "openPrice": 48.69, "closePrice": 49, "averagePrice": 48.78, "volume": 37, "buyVolume": 37, "sellVolume": 0, "averagePriceLast3H": 48.78, "averagePriceLast1H": null, "openTradeTime": "2021-01-17T04:17:13.29Z", "closeTradeTime": "2021-01-17T04:52:59.489Z" }, { "deliveryStart": "2021-01-17T08:00:00Z", "deliveryEnd": "2021-01-17T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-17T09:00:00Z", "deliveryEnd": "2021-01-17T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-17T10:00:00Z", "deliveryEnd": "2021-01-17T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-17T11:00:00Z", "deliveryEnd": "2021-01-17T12:00:00Z", "highPrice": 51.2, "lowPrice": 49, "openPrice": 49.4, "closePrice": 49, "averagePrice": 49.8, "volume": 13, "buyVolume": 13, "sellVolume": 0, "averagePriceLast3H": 49.8, "averagePriceLast1H": null, "openTradeTime": "2021-01-17T08:56:42.986Z", "closeTradeTime": "2021-01-17T09:58:48.803Z" }, { "deliveryStart": "2021-01-17T12:00:00Z", "deliveryEnd": "2021-01-17T13:00:00Z", "highPrice": 52.8, "lowPrice": 52, "openPrice": 52.8, "closePrice": 52, "averagePrice": 52.39, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 52.29, "averagePriceLast1H": null, "openTradeTime": "2021-01-17T08:56:50.163Z", "closeTradeTime": "2021-01-17T10:05:54.267Z" }, { "deliveryStart": "2021-01-17T13:00:00Z", "deliveryEnd": "2021-01-17T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-17T14:00:00Z", "deliveryEnd": "2021-01-17T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-17T15:00:00Z", "deliveryEnd": "2021-01-17T16:00:00Z", "highPrice": 60.6, "lowPrice": 60.19, "openPrice": 60.6, "closePrice": 60.5, "averagePrice": 60.41, "volume": 17.6, "buyVolume": 17.6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-17T09:07:20.143Z", "closeTradeTime": "2021-01-17T09:07:50.349Z" }, { "deliveryStart": "2021-01-17T16:00:00Z", "deliveryEnd": "2021-01-17T17:00:00Z", "highPrice": 67.1, "lowPrice": 63.7, "openPrice": 67.1, "closePrice": 63.7, "averagePrice": 66.49, "volume": 20.5, "buyVolume": 20.5, "sellVolume": 0, "averagePriceLast3H": 63.7, "averagePriceLast1H": null, "openTradeTime": "2021-01-17T09:00:44.728Z", "closeTradeTime": "2021-01-17T14:38:56.565Z" }, { "deliveryStart": "2021-01-17T17:00:00Z", "deliveryEnd": "2021-01-17T18:00:00Z", "highPrice": 72, "lowPrice": 64, "openPrice": 71.8, "closePrice": 64, "averagePrice": 66.9, "volume": 60, "buyVolume": 60, "sellVolume": 0, "averagePriceLast3H": 64.38, "averagePriceLast1H": null, "openTradeTime": "2021-01-17T08:44:24.787Z", "closeTradeTime": "2021-01-17T15:31:04.789Z" }, { "deliveryStart": "2021-01-17T18:00:00Z", "deliveryEnd": "2021-01-17T19:00:00Z", "highPrice": 64, "lowPrice": 62, "openPrice": 63.9, "closePrice": 62, "averagePrice": 63.53, "volume": 70, "buyVolume": 70, "sellVolume": 0, "averagePriceLast3H": 63.35, "averagePriceLast1H": null, "openTradeTime": "2021-01-17T14:15:57.582Z", "closeTradeTime": "2021-01-17T16:05:48.304Z" }, { "deliveryStart": "2021-01-17T19:00:00Z", "deliveryEnd": "2021-01-17T20:00:00Z", "highPrice": 62.5, "lowPrice": 58.25, "openPrice": 62.2, "closePrice": 60.44, "averagePrice": 59.72, "volume": 70, "buyVolume": 70, "sellVolume": 0, "averagePriceLast3H": 60.44, "averagePriceLast1H": null, "openTradeTime": "2021-01-17T09:06:15.173Z", "closeTradeTime": "2021-01-17T16:33:28.621Z" }, { "deliveryStart": "2021-01-17T20:00:00Z", "deliveryEnd": "2021-01-17T21:00:00Z", "highPrice": 55.6, "lowPrice": 53.4, "openPrice": 55.5, "closePrice": 53.4, "averagePrice": 55.08, "volume": 51, "buyVolume": 51, "sellVolume": 0, "averagePriceLast3H": 55.07, "averagePriceLast1H": null, "openTradeTime": "2021-01-16T18:45:18.51Z", "closeTradeTime": "2021-01-17T18:54:30.542Z" }, { "deliveryStart": "2021-01-17T21:00:00Z", "deliveryEnd": "2021-01-17T22:00:00Z", "highPrice": 52.1, "lowPrice": 46.99, "openPrice": 48.96, "closePrice": 48.2, "averagePrice": 49.09, "volume": 50, "buyVolume": 50, "sellVolume": 0, "averagePriceLast3H": 49.56, "averagePriceLast1H": null, "openTradeTime": "2021-01-17T15:31:04.809Z", "closeTradeTime": "2021-01-17T18:39:07.616Z" }, { "deliveryStart": "2021-01-17T22:00:00Z", "deliveryEnd": "2021-01-17T23:00:00Z", "highPrice": 46.9, "lowPrice": 46.9, "openPrice": 46.9, "closePrice": 46.9, "averagePrice": 46.9, "volume": 40, "buyVolume": 40, "sellVolume": 0, "averagePriceLast3H": 46.9, "averagePriceLast1H": null, "openTradeTime": "2021-01-17T19:11:02.797Z", "closeTradeTime": "2021-01-17T19:51:16.802Z" }, { "deliveryStart": "2021-01-17T23:00:00Z", "deliveryEnd": "2021-01-18T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-18T00:00:00Z", "deliveryEnd": "2021-01-18T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-18T01:00:00Z", "deliveryEnd": "2021-01-18T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-18T02:00:00Z", "deliveryEnd": "2021-01-18T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-18T03:00:00Z", "deliveryEnd": "2021-01-18T04:00:00Z", "highPrice": 45.3, "lowPrice": 43, "openPrice": 45.3, "closePrice": 43, "averagePrice": 43.86, "volume": 30.5, "buyVolume": 30.5, "sellVolume": 0, "averagePriceLast3H": 43.86, "averagePriceLast1H": null, "openTradeTime": "2021-01-18T01:25:52.849Z", "closeTradeTime": "2021-01-18T01:41:31.488Z" }, { "deliveryStart": "2021-01-18T04:00:00Z", "deliveryEnd": "2021-01-18T05:00:00Z", "highPrice": 48.99, "lowPrice": 44.5, "openPrice": 44.5, "closePrice": 48.99, "averagePrice": 47.56, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": 47.56, "averagePriceLast1H": null, "openTradeTime": "2021-01-18T01:41:00.267Z", "closeTradeTime": "2021-01-18T02:06:27.04Z" }, { "deliveryStart": "2021-01-18T05:00:00Z", "deliveryEnd": "2021-01-18T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-18T06:00:00Z", "deliveryEnd": "2021-01-18T07:00:00Z", "highPrice": 79, "lowPrice": 74.4, "openPrice": 76, "closePrice": 79, "averagePrice": 77.24, "volume": 68, "buyVolume": 18, "sellVolume": 60, "averagePriceLast3H": 79, "averagePriceLast1H": null, "openTradeTime": "2021-01-18T01:19:15.959Z", "closeTradeTime": "2021-01-18T03:38:37.413Z" }, { "deliveryStart": "2021-01-18T07:00:00Z", "deliveryEnd": "2021-01-18T08:00:00Z", "highPrice": 85.9, "lowPrice": 80.5, "openPrice": 80.5, "closePrice": 84, "averagePrice": 82.45, "volume": 83, "buyVolume": 23, "sellVolume": 60, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-18T01:10:40.308Z", "closeTradeTime": "2021-01-18T02:45:53.594Z" }, { "deliveryStart": "2021-01-18T08:00:00Z", "deliveryEnd": "2021-01-18T09:00:00Z", "highPrice": 79.9, "lowPrice": 74.57, "openPrice": 74.57, "closePrice": 77.9, "averagePrice": 76.69, "volume": 95, "buyVolume": 35, "sellVolume": 60, "averagePriceLast3H": 77.9, "averagePriceLast1H": null, "openTradeTime": "2021-01-17T22:51:22.133Z", "closeTradeTime": "2021-01-18T06:35:54.812Z" }, { "deliveryStart": "2021-01-18T09:00:00Z", "deliveryEnd": "2021-01-18T10:00:00Z", "highPrice": 72.2, "lowPrice": 71.14, "openPrice": 71.14, "closePrice": 72, "averagePrice": 71.72, "volume": 82.7, "buyVolume": 22.7, "sellVolume": 60, "averagePriceLast3H": 72.17, "averagePriceLast1H": null, "openTradeTime": "2021-01-18T00:59:39.136Z", "closeTradeTime": "2021-01-18T06:36:11.589Z" }, { "deliveryStart": "2021-01-18T10:00:00Z", "deliveryEnd": "2021-01-18T11:00:00Z", "highPrice": 63, "lowPrice": 63, "openPrice": 63, "closePrice": 63, "averagePrice": 63, "volume": 14.9, "buyVolume": 14.9, "sellVolume": 0, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-01-18T07:17:27.105Z", "closeTradeTime": "2021-01-18T07:18:53.213Z" }, { "deliveryStart": "2021-01-18T11:00:00Z", "deliveryEnd": "2021-01-18T12:00:00Z", "highPrice": 60.89, "lowPrice": 58.7, "openPrice": 58.7, "closePrice": 60.8, "averagePrice": 59.85, "volume": 19, "buyVolume": 19, "sellVolume": 0, "averagePriceLast3H": 60.88, "averagePriceLast1H": null, "openTradeTime": "2021-01-18T06:27:31.599Z", "closeTradeTime": "2021-01-18T09:02:18.432Z" }, { "deliveryStart": "2021-01-18T12:00:00Z", "deliveryEnd": "2021-01-18T13:00:00Z", "highPrice": 59.61, "lowPrice": 56.2, "openPrice": 56.4, "closePrice": 56.2, "averagePrice": 57.45, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 57.9, "averagePriceLast1H": null, "openTradeTime": "2021-01-18T06:27:43.935Z", "closeTradeTime": "2021-01-18T10:54:55.444Z" }, { "deliveryStart": "2021-01-18T13:00:00Z", "deliveryEnd": "2021-01-18T14:00:00Z", "highPrice": 58.1, "lowPrice": 57, "openPrice": 58.1, "closePrice": 57, "averagePrice": 57.55, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 57, "averagePriceLast1H": null, "openTradeTime": "2021-01-18T06:28:19.892Z", "closeTradeTime": "2021-01-18T10:22:52.975Z" }, { "deliveryStart": "2021-01-18T14:00:00Z", "deliveryEnd": "2021-01-18T15:00:00Z", "highPrice": 57.48, "lowPrice": 56.9, "openPrice": 57.48, "closePrice": 56.9, "averagePrice": 57.37, "volume": 24.9, "buyVolume": 24.9, "sellVolume": 0, "averagePriceLast3H": 57.37, "averagePriceLast1H": null, "openTradeTime": "2021-01-18T11:02:42.37Z", "closeTradeTime": "2021-01-18T12:44:29.554Z" }, { "deliveryStart": "2021-01-18T15:00:00Z", "deliveryEnd": "2021-01-18T16:00:00Z", "highPrice": 53.5, "lowPrice": 47.53, "openPrice": 53.49, "closePrice": 47.53, "averagePrice": 51.1, "volume": 40, "buyVolume": 40, "sellVolume": 0, "averagePriceLast3H": 47.91, "averagePriceLast1H": null, "openTradeTime": "2021-01-18T06:21:05.188Z", "closeTradeTime": "2021-01-18T13:05:22.022Z" }, { "deliveryStart": "2021-01-18T16:00:00Z", "deliveryEnd": "2021-01-18T17:00:00Z", "highPrice": 58.01, "lowPrice": 47.7, "openPrice": 57.94, "closePrice": 47.85, "averagePrice": 52.88, "volume": 52.4, "buyVolume": 52.4, "sellVolume": 0, "averagePriceLast3H": 47.84, "averagePriceLast1H": null, "openTradeTime": "2021-01-18T06:21:05.191Z", "closeTradeTime": "2021-01-18T14:09:29.647Z" }, { "deliveryStart": "2021-01-18T17:00:00Z", "deliveryEnd": "2021-01-18T18:00:00Z", "highPrice": 57.39, "lowPrice": 49.8, "openPrice": 57.39, "closePrice": 49.8, "averagePrice": 51.7, "volume": 17.1, "buyVolume": 16.6, "sellVolume": 0.5, "averagePriceLast3H": 49.8, "averagePriceLast1H": null, "openTradeTime": "2021-01-18T07:12:26.509Z", "closeTradeTime": "2021-01-18T14:18:20.612Z" }, { "deliveryStart": "2021-01-18T18:00:00Z", "deliveryEnd": "2021-01-18T19:00:00Z", "highPrice": 52.99, "lowPrice": 49.99, "openPrice": 52.99, "closePrice": 52.99, "averagePrice": 52.67, "volume": 91.3, "buyVolume": 11.3, "sellVolume": 80, "averagePriceLast3H": 52.99, "averagePriceLast1H": null, "openTradeTime": "2021-01-18T12:48:56.804Z", "closeTradeTime": "2021-01-18T16:43:57.603Z" }, { "deliveryStart": "2021-01-18T19:00:00Z", "deliveryEnd": "2021-01-18T20:00:00Z", "highPrice": 47, "lowPrice": 47, "openPrice": 47, "closePrice": 47, "averagePrice": 47, "volume": 2.5, "buyVolume": 2.5, "sellVolume": 0, "averagePriceLast3H": 47, "averagePriceLast1H": null, "openTradeTime": "2021-01-18T16:56:10.631Z", "closeTradeTime": "2021-01-18T16:56:10.631Z" }, { "deliveryStart": "2021-01-18T20:00:00Z", "deliveryEnd": "2021-01-18T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-18T21:00:00Z", "deliveryEnd": "2021-01-18T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-18T22:00:00Z", "deliveryEnd": "2021-01-18T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-18T23:00:00Z", "deliveryEnd": "2021-01-19T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-19T00:00:00Z", "deliveryEnd": "2021-01-19T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-19T01:00:00Z", "deliveryEnd": "2021-01-19T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-19T02:00:00Z", "deliveryEnd": "2021-01-19T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-19T03:00:00Z", "deliveryEnd": "2021-01-19T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-19T04:00:00Z", "deliveryEnd": "2021-01-19T05:00:00Z", "highPrice": 31, "lowPrice": 31, "openPrice": 31, "closePrice": 31, "averagePrice": 31, "volume": 1.1, "buyVolume": 1.1, "sellVolume": 0, "averagePriceLast3H": 31, "averagePriceLast1H": null, "openTradeTime": "2021-01-19T02:46:53.563Z", "closeTradeTime": "2021-01-19T02:46:53.563Z" }, { "deliveryStart": "2021-01-19T05:00:00Z", "deliveryEnd": "2021-01-19T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-19T06:00:00Z", "deliveryEnd": "2021-01-19T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-19T07:00:00Z", "deliveryEnd": "2021-01-19T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-19T08:00:00Z", "deliveryEnd": "2021-01-19T09:00:00Z", "highPrice": 51.01, "lowPrice": 51.01, "openPrice": 51.01, "closePrice": 51.01, "averagePrice": 51.01, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-19T03:20:07.843Z", "closeTradeTime": "2021-01-19T03:20:14.908Z" }, { "deliveryStart": "2021-01-19T09:00:00Z", "deliveryEnd": "2021-01-19T10:00:00Z", "highPrice": 51.01, "lowPrice": 46.61, "openPrice": 51.01, "closePrice": 46.61, "averagePrice": 50.88, "volume": 20.6, "buyVolume": 20.6, "sellVolume": 0, "averagePriceLast3H": 46.61, "averagePriceLast1H": null, "openTradeTime": "2021-01-19T03:10:06.826Z", "closeTradeTime": "2021-01-19T07:11:31.76Z" }, { "deliveryStart": "2021-01-19T10:00:00Z", "deliveryEnd": "2021-01-19T11:00:00Z", "highPrice": 46, "lowPrice": 46, "openPrice": 46, "closePrice": 46, "averagePrice": 46, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": 46, "averagePriceLast1H": null, "openTradeTime": "2021-01-19T08:29:30.904Z", "closeTradeTime": "2021-01-19T08:30:25.341Z" }, { "deliveryStart": "2021-01-19T11:00:00Z", "deliveryEnd": "2021-01-19T12:00:00Z", "highPrice": 44, "lowPrice": 44, "openPrice": 44, "closePrice": 44, "averagePrice": 44, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": 44, "averagePriceLast1H": null, "openTradeTime": "2021-01-19T09:41:01.86Z", "closeTradeTime": "2021-01-19T09:41:16.328Z" }, { "deliveryStart": "2021-01-19T12:00:00Z", "deliveryEnd": "2021-01-19T13:00:00Z", "highPrice": 54.5, "lowPrice": 46.8, "openPrice": 46.8, "closePrice": 54.5, "averagePrice": 54.23, "volume": 18.1, "buyVolume": 15.1, "sellVolume": 3, "averagePriceLast3H": 54.27, "averagePriceLast1H": null, "openTradeTime": "2021-01-19T08:38:27.841Z", "closeTradeTime": "2021-01-19T10:42:00.612Z" }, { "deliveryStart": "2021-01-19T13:00:00Z", "deliveryEnd": "2021-01-19T14:00:00Z", "highPrice": 53.29, "lowPrice": 51.89, "openPrice": 52.99, "closePrice": 51.99, "averagePrice": 52.72, "volume": 36.6, "buyVolume": 31, "sellVolume": 5.6, "averagePriceLast3H": 52.72, "averagePriceLast1H": null, "openTradeTime": "2021-01-19T10:41:04.272Z", "closeTradeTime": "2021-01-19T11:34:10.213Z" }, { "deliveryStart": "2021-01-19T14:00:00Z", "deliveryEnd": "2021-01-19T15:00:00Z", "highPrice": 52.99, "lowPrice": 50, "openPrice": 52.05, "closePrice": 52.99, "averagePrice": 52.22, "volume": 23, "buyVolume": 20, "sellVolume": 3, "averagePriceLast3H": 52.24, "averagePriceLast1H": null, "openTradeTime": "2021-01-19T10:22:24.019Z", "closeTradeTime": "2021-01-19T11:33:50.571Z" }, { "deliveryStart": "2021-01-19T15:00:00Z", "deliveryEnd": "2021-01-19T16:00:00Z", "highPrice": 66.45, "lowPrice": 50, "openPrice": 50, "closePrice": 66.45, "averagePrice": 54.28, "volume": 37.2, "buyVolume": 8, "sellVolume": 29.2, "averagePriceLast3H": 64.66, "averagePriceLast1H": null, "openTradeTime": "2021-01-18T14:20:19.242Z", "closeTradeTime": "2021-01-19T13:31:36.103Z" }, { "deliveryStart": "2021-01-19T16:00:00Z", "deliveryEnd": "2021-01-19T17:00:00Z", "highPrice": 61.8, "lowPrice": 50, "openPrice": 50, "closePrice": 61.78, "averagePrice": 51.26, "volume": 28, "buyVolume": 0, "sellVolume": 28, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-18T14:20:19.242Z", "closeTradeTime": "2021-01-19T10:27:14.242Z" }, { "deliveryStart": "2021-01-19T17:00:00Z", "deliveryEnd": "2021-01-19T18:00:00Z", "highPrice": 71.9, "lowPrice": 50, "openPrice": 50, "closePrice": 71.9, "averagePrice": 56.66, "volume": 38, "buyVolume": 0, "sellVolume": 38, "averagePriceLast3H": 71.9, "averagePriceLast1H": null, "openTradeTime": "2021-01-18T14:20:19.242Z", "closeTradeTime": "2021-01-19T15:26:12.931Z" }, { "deliveryStart": "2021-01-19T18:00:00Z", "deliveryEnd": "2021-01-19T19:00:00Z", "highPrice": 59.07, "lowPrice": 50, "openPrice": 50, "closePrice": 59.02, "averagePrice": 53.05, "volume": 81, "buyVolume": 23.5, "sellVolume": 60, "averagePriceLast3H": 59.01, "averagePriceLast1H": null, "openTradeTime": "2021-01-18T14:20:19.242Z", "closeTradeTime": "2021-01-19T15:27:23.023Z" }, { "deliveryStart": "2021-01-19T19:00:00Z", "deliveryEnd": "2021-01-19T20:00:00Z", "highPrice": 48, "lowPrice": 44.5, "openPrice": 47.85, "closePrice": 44.5, "averagePrice": 47.39, "volume": 9, "buyVolume": 1.5, "sellVolume": 7.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-19T10:21:56.207Z", "closeTradeTime": "2021-01-19T14:01:15.519Z" }, { "deliveryStart": "2021-01-19T20:00:00Z", "deliveryEnd": "2021-01-19T21:00:00Z", "highPrice": 46.3, "lowPrice": 43, "openPrice": 43, "closePrice": 46.3, "averagePrice": 43.58, "volume": 66, "buyVolume": 0, "sellVolume": 66, "averagePriceLast3H": 46.3, "averagePriceLast1H": null, "openTradeTime": "2021-01-19T12:06:48.549Z", "closeTradeTime": "2021-01-19T18:36:59.593Z" }, { "deliveryStart": "2021-01-19T21:00:00Z", "deliveryEnd": "2021-01-19T22:00:00Z", "highPrice": 40.1, "lowPrice": 39.99, "openPrice": 40, "closePrice": 39.99, "averagePrice": 40.01, "volume": 74, "buyVolume": 0, "sellVolume": 74, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-19T12:18:35.556Z", "closeTradeTime": "2021-01-19T12:41:49.4Z" }, { "deliveryStart": "2021-01-19T22:00:00Z", "deliveryEnd": "2021-01-19T23:00:00Z", "highPrice": 34.5, "lowPrice": 34.5, "openPrice": 34.5, "closePrice": 34.5, "averagePrice": 34.5, "volume": 65, "buyVolume": 0, "sellVolume": 65, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-19T12:33:13.673Z", "closeTradeTime": "2021-01-19T12:33:13.673Z" }, { "deliveryStart": "2021-01-19T23:00:00Z", "deliveryEnd": "2021-01-20T00:00:00Z", "highPrice": 27.33, "lowPrice": 27.33, "openPrice": 27.33, "closePrice": 27.33, "averagePrice": 27.33, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": 27.33, "averagePriceLast1H": null, "openTradeTime": "2021-01-19T21:07:27.035Z", "closeTradeTime": "2021-01-19T21:07:27.035Z" }, { "deliveryStart": "2021-01-20T00:00:00Z", "deliveryEnd": "2021-01-20T01:00:00Z", "highPrice": 26.21, "lowPrice": 23.4, "openPrice": 23.4, "closePrice": 26.21, "averagePrice": 24.85, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": 24.85, "averagePriceLast1H": null, "openTradeTime": "2021-01-19T21:27:04.068Z", "closeTradeTime": "2021-01-19T22:35:00.85Z" }, { "deliveryStart": "2021-01-20T01:00:00Z", "deliveryEnd": "2021-01-20T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-20T02:00:00Z", "deliveryEnd": "2021-01-20T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-20T03:00:00Z", "deliveryEnd": "2021-01-20T04:00:00Z", "highPrice": 28.85, "lowPrice": 28.85, "openPrice": 28.85, "closePrice": 28.85, "averagePrice": 28.85, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 28.85, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T01:20:21.679Z", "closeTradeTime": "2021-01-20T01:20:21.679Z" }, { "deliveryStart": "2021-01-20T04:00:00Z", "deliveryEnd": "2021-01-20T05:00:00Z", "highPrice": 31.91, "lowPrice": 26.91, "openPrice": 26.91, "closePrice": 31.91, "averagePrice": 30.97, "volume": 18, "buyVolume": 18, "sellVolume": 0, "averagePriceLast3H": 30.97, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T02:31:25.056Z", "closeTradeTime": "2021-01-20T02:58:22.379Z" }, { "deliveryStart": "2021-01-20T05:00:00Z", "deliveryEnd": "2021-01-20T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-20T06:00:00Z", "deliveryEnd": "2021-01-20T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-20T07:00:00Z", "deliveryEnd": "2021-01-20T08:00:00Z", "highPrice": 39.98, "lowPrice": 39.98, "openPrice": 39.98, "closePrice": 39.98, "averagePrice": 39.98, "volume": 18, "buyVolume": 18, "sellVolume": 0, "averagePriceLast3H": 39.98, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T04:49:26.581Z", "closeTradeTime": "2021-01-20T04:49:26.581Z" }, { "deliveryStart": "2021-01-20T08:00:00Z", "deliveryEnd": "2021-01-20T09:00:00Z", "highPrice": 34, "lowPrice": 34, "openPrice": 34, "closePrice": 34, "averagePrice": 34, "volume": 14, "buyVolume": 14, "sellVolume": 0, "averagePriceLast3H": 34, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T06:52:13.072Z", "closeTradeTime": "2021-01-20T06:52:13.072Z" }, { "deliveryStart": "2021-01-20T09:00:00Z", "deliveryEnd": "2021-01-20T10:00:00Z", "highPrice": 45, "lowPrice": 40.03, "openPrice": 42, "closePrice": 45, "averagePrice": 43.2, "volume": 114, "buyVolume": 0, "sellVolume": 114, "averagePriceLast3H": 43.2, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T07:45:17.622Z", "closeTradeTime": "2021-01-20T07:56:14.786Z" }, { "deliveryStart": "2021-01-20T10:00:00Z", "deliveryEnd": "2021-01-20T11:00:00Z", "highPrice": 40, "lowPrice": 39, "openPrice": 39, "closePrice": 40, "averagePrice": 39.29, "volume": 126.5, "buyVolume": 0, "sellVolume": 126.5, "averagePriceLast3H": 39.29, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T07:49:26.847Z", "closeTradeTime": "2021-01-20T08:57:27.141Z" }, { "deliveryStart": "2021-01-20T11:00:00Z", "deliveryEnd": "2021-01-20T12:00:00Z", "highPrice": 41, "lowPrice": 39, "openPrice": 40, "closePrice": 40, "averagePrice": 40.11, "volume": 106, "buyVolume": 0, "sellVolume": 106, "averagePriceLast3H": 40.11, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T08:18:23.249Z", "closeTradeTime": "2021-01-20T09:59:56.718Z" }, { "deliveryStart": "2021-01-20T12:00:00Z", "deliveryEnd": "2021-01-20T13:00:00Z", "highPrice": 40, "lowPrice": 39, "openPrice": 39, "closePrice": 40, "averagePrice": 39.85, "volume": 135, "buyVolume": 0, "sellVolume": 135, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T08:14:45.048Z", "closeTradeTime": "2021-01-20T10:48:04.933Z" }, { "deliveryStart": "2021-01-20T13:00:00Z", "deliveryEnd": "2021-01-20T14:00:00Z", "highPrice": 40, "lowPrice": 39, "openPrice": 39, "closePrice": 40, "averagePrice": 39.85, "volume": 134, "buyVolume": 0, "sellVolume": 134, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T08:14:59.709Z", "closeTradeTime": "2021-01-20T09:42:34.68Z" }, { "deliveryStart": "2021-01-20T14:00:00Z", "deliveryEnd": "2021-01-20T15:00:00Z", "highPrice": 44, "lowPrice": 39, "openPrice": 39, "closePrice": 44, "averagePrice": 39.96, "volume": 89, "buyVolume": 0, "sellVolume": 89, "averagePriceLast3H": 40.43, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T09:57:41.425Z", "closeTradeTime": "2021-01-20T11:27:48.047Z" }, { "deliveryStart": "2021-01-20T15:00:00Z", "deliveryEnd": "2021-01-20T16:00:00Z", "highPrice": 44, "lowPrice": 39, "openPrice": 39, "closePrice": 43.42, "averagePrice": 39.45, "volume": 78, "buyVolume": 0, "sellVolume": 78, "averagePriceLast3H": 43.42, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T08:33:56.76Z", "closeTradeTime": "2021-01-20T13:45:51.208Z" }, { "deliveryStart": "2021-01-20T16:00:00Z", "deliveryEnd": "2021-01-20T17:00:00Z", "highPrice": 46, "lowPrice": 42.3, "openPrice": 45, "closePrice": 42.3, "averagePrice": 43.72, "volume": 47, "buyVolume": 25, "sellVolume": 22, "averagePriceLast3H": 42.3, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T06:51:57.984Z", "closeTradeTime": "2021-01-20T14:59:43.231Z" }, { "deliveryStart": "2021-01-20T17:00:00Z", "deliveryEnd": "2021-01-20T18:00:00Z", "highPrice": 40.01, "lowPrice": 40.01, "openPrice": 40.01, "closePrice": 40.01, "averagePrice": 40.01, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T08:33:56.76Z", "closeTradeTime": "2021-01-20T08:33:56.76Z" }, { "deliveryStart": "2021-01-20T18:00:00Z", "deliveryEnd": "2021-01-20T19:00:00Z", "highPrice": 44, "lowPrice": 41, "openPrice": 41, "closePrice": 44, "averagePrice": 41.63, "volume": 38, "buyVolume": 0, "sellVolume": 38, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T09:06:11.506Z", "closeTradeTime": "2021-01-20T12:24:34.451Z" }, { "deliveryStart": "2021-01-20T19:00:00Z", "deliveryEnd": "2021-01-20T20:00:00Z", "highPrice": 44.5, "lowPrice": 37.5, "openPrice": 37.5, "closePrice": 44.5, "averagePrice": 41.22, "volume": 29.9, "buyVolume": 0, "sellVolume": 29.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T08:31:56.789Z", "closeTradeTime": "2021-01-20T14:18:34.742Z" }, { "deliveryStart": "2021-01-20T20:00:00Z", "deliveryEnd": "2021-01-20T21:00:00Z", "highPrice": 37, "lowPrice": 37, "openPrice": 37, "closePrice": 37, "averagePrice": 37, "volume": 70, "buyVolume": 0, "sellVolume": 70, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T14:18:32.49Z", "closeTradeTime": "2021-01-20T14:18:34.742Z" }, { "deliveryStart": "2021-01-20T21:00:00Z", "deliveryEnd": "2021-01-20T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-20T22:00:00Z", "deliveryEnd": "2021-01-20T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-20T23:00:00Z", "deliveryEnd": "2021-01-21T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-21T00:00:00Z", "deliveryEnd": "2021-01-21T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-21T01:00:00Z", "deliveryEnd": "2021-01-21T02:00:00Z", "highPrice": 28.5, "lowPrice": 20.89, "openPrice": 20.89, "closePrice": 22.95, "averagePrice": 24.1, "volume": 13.8, "buyVolume": 0, "sellVolume": 13.8, "averagePriceLast3H": 22.95, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T19:10:38.002Z", "closeTradeTime": "2021-01-20T23:10:11.09Z" }, { "deliveryStart": "2021-01-21T02:00:00Z", "deliveryEnd": "2021-01-21T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-21T03:00:00Z", "deliveryEnd": "2021-01-21T04:00:00Z", "highPrice": 28.13, "lowPrice": 25, "openPrice": 25, "closePrice": 28.13, "averagePrice": 25.78, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": 25.78, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T00:30:21.021Z", "closeTradeTime": "2021-01-21T00:44:57.249Z" }, { "deliveryStart": "2021-01-21T04:00:00Z", "deliveryEnd": "2021-01-21T05:00:00Z", "highPrice": 26, "lowPrice": 25, "openPrice": 25, "closePrice": 26, "averagePrice": 25.64, "volume": 11, "buyVolume": 0, "sellVolume": 11, "averagePriceLast3H": 26, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T14:16:38.495Z", "closeTradeTime": "2021-01-21T01:48:20.549Z" }, { "deliveryStart": "2021-01-21T05:00:00Z", "deliveryEnd": "2021-01-21T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-21T06:00:00Z", "deliveryEnd": "2021-01-21T07:00:00Z", "highPrice": 35.1, "lowPrice": 35.1, "openPrice": 35.1, "closePrice": 35.1, "averagePrice": 35.1, "volume": 3.7, "buyVolume": 0, "sellVolume": 3.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T15:25:28.298Z", "closeTradeTime": "2021-01-20T15:25:28.298Z" }, { "deliveryStart": "2021-01-21T07:00:00Z", "deliveryEnd": "2021-01-21T08:00:00Z", "highPrice": 21.43, "lowPrice": 21.43, "openPrice": 21.43, "closePrice": 21.43, "averagePrice": 21.43, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 21.43, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T05:32:54.784Z", "closeTradeTime": "2021-01-21T05:32:54.784Z" }, { "deliveryStart": "2021-01-21T08:00:00Z", "deliveryEnd": "2021-01-21T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-21T09:00:00Z", "deliveryEnd": "2021-01-21T10:00:00Z", "highPrice": 35, "lowPrice": 35, "openPrice": 35, "closePrice": 35, "averagePrice": 35, "volume": 9.5, "buyVolume": 0, "sellVolume": 9.5, "averagePriceLast3H": 35, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T07:45:19.352Z", "closeTradeTime": "2021-01-21T07:45:27.997Z" }, { "deliveryStart": "2021-01-21T10:00:00Z", "deliveryEnd": "2021-01-21T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-21T11:00:00Z", "deliveryEnd": "2021-01-21T12:00:00Z", "highPrice": 37.33, "lowPrice": 30.5, "openPrice": 35.93, "closePrice": 34.5, "averagePrice": 34.38, "volume": 70.9, "buyVolume": 40, "sellVolume": 30.9, "averagePriceLast3H": 34.7, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T06:48:05.084Z", "closeTradeTime": "2021-01-21T09:24:14.505Z" }, { "deliveryStart": "2021-01-21T12:00:00Z", "deliveryEnd": "2021-01-21T13:00:00Z", "highPrice": 42.5, "lowPrice": 29, "openPrice": 36.68, "closePrice": 29, "averagePrice": 37, "volume": 27, "buyVolume": 5, "sellVolume": 22, "averagePriceLast3H": 29, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T06:47:59.212Z", "closeTradeTime": "2021-01-21T10:54:56.72Z" }, { "deliveryStart": "2021-01-21T13:00:00Z", "deliveryEnd": "2021-01-21T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-21T14:00:00Z", "deliveryEnd": "2021-01-21T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-21T15:00:00Z", "deliveryEnd": "2021-01-21T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-21T16:00:00Z", "deliveryEnd": "2021-01-21T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-21T17:00:00Z", "deliveryEnd": "2021-01-21T18:00:00Z", "highPrice": 43.56, "lowPrice": 31.09, "openPrice": 43.56, "closePrice": 33.3, "averagePrice": 35.58, "volume": 11.4, "buyVolume": 3, "sellVolume": 8.4, "averagePriceLast3H": 32.2, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T17:02:11.349Z", "closeTradeTime": "2021-01-21T14:54:12.4Z" }, { "deliveryStart": "2021-01-21T18:00:00Z", "deliveryEnd": "2021-01-21T19:00:00Z", "highPrice": 28.64, "lowPrice": 28.64, "openPrice": 28.64, "closePrice": 28.64, "averagePrice": 28.64, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T12:46:08.812Z", "closeTradeTime": "2021-01-21T12:46:08.812Z" }, { "deliveryStart": "2021-01-21T19:00:00Z", "deliveryEnd": "2021-01-21T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-21T20:00:00Z", "deliveryEnd": "2021-01-21T21:00:00Z", "highPrice": 31, "lowPrice": 30.71, "openPrice": 30.71, "closePrice": 30.71, "averagePrice": 30.72, "volume": 6.8, "buyVolume": 0, "sellVolume": 6.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T07:32:13.207Z", "closeTradeTime": "2021-01-21T07:32:13.207Z" }, { "deliveryStart": "2021-01-21T21:00:00Z", "deliveryEnd": "2021-01-21T22:00:00Z", "highPrice": 26, "lowPrice": 26, "openPrice": 26, "closePrice": 26, "averagePrice": 26, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-20T17:02:50.95Z", "closeTradeTime": "2021-01-21T05:54:34.36Z" }, { "deliveryStart": "2021-01-21T22:00:00Z", "deliveryEnd": "2021-01-21T23:00:00Z", "highPrice": 28, "lowPrice": 25.02, "openPrice": 25.5, "closePrice": 25.02, "averagePrice": 27.4, "volume": 63, "buyVolume": 0, "sellVolume": 63, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T09:59:09.094Z", "closeTradeTime": "2021-01-21T17:33:17.717Z" }, { "deliveryStart": "2021-01-21T23:00:00Z", "deliveryEnd": "2021-01-22T00:00:00Z", "highPrice": 26.05, "lowPrice": 26.05, "openPrice": 26.05, "closePrice": 26.05, "averagePrice": 26.05, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 26.05, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T21:36:09.516Z", "closeTradeTime": "2021-01-21T21:36:09.516Z" }, { "deliveryStart": "2021-01-22T00:00:00Z", "deliveryEnd": "2021-01-22T01:00:00Z", "highPrice": 29, "lowPrice": 25, "openPrice": 25, "closePrice": 29, "averagePrice": 25.92, "volume": 6.5, "buyVolume": 0, "sellVolume": 6.5, "averagePriceLast3H": 25.92, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T21:52:52.594Z", "closeTradeTime": "2021-01-21T22:55:55.255Z" }, { "deliveryStart": "2021-01-22T01:00:00Z", "deliveryEnd": "2021-01-22T02:00:00Z", "highPrice": 25.01, "lowPrice": 7.8, "openPrice": 7.8, "closePrice": 25.01, "averagePrice": 23.81, "volume": 8.6, "buyVolume": 0.6, "sellVolume": 8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T17:02:06.317Z", "closeTradeTime": "2021-01-21T21:38:03.426Z" }, { "deliveryStart": "2021-01-22T02:00:00Z", "deliveryEnd": "2021-01-22T03:00:00Z", "highPrice": 4, "lowPrice": 4, "openPrice": 4, "closePrice": 4, "averagePrice": 4, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 4, "averagePriceLast1H": null, "openTradeTime": "2021-01-22T00:03:22.325Z", "closeTradeTime": "2021-01-22T00:03:22.325Z" }, { "deliveryStart": "2021-01-22T03:00:00Z", "deliveryEnd": "2021-01-22T04:00:00Z", "highPrice": 26.29, "lowPrice": 26.29, "openPrice": 26.29, "closePrice": 26.29, "averagePrice": 26.29, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": 26.29, "averagePriceLast1H": null, "openTradeTime": "2021-01-22T01:16:22.368Z", "closeTradeTime": "2021-01-22T01:16:22.368Z" }, { "deliveryStart": "2021-01-22T04:00:00Z", "deliveryEnd": "2021-01-22T05:00:00Z", "highPrice": 0, "lowPrice": -2, "openPrice": 0, "closePrice": -2, "averagePrice": -0.5, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": -0.5, "averagePriceLast1H": null, "openTradeTime": "2021-01-22T02:58:26.134Z", "closeTradeTime": "2021-01-22T02:59:30.666Z" }, { "deliveryStart": "2021-01-22T05:00:00Z", "deliveryEnd": "2021-01-22T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-22T06:00:00Z", "deliveryEnd": "2021-01-22T07:00:00Z", "highPrice": 42.01, "lowPrice": 34, "openPrice": 41, "closePrice": 34, "averagePrice": 38.03, "volume": 10.1, "buyVolume": 5, "sellVolume": 5.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T17:34:16.432Z", "closeTradeTime": "2021-01-21T23:58:18.738Z" }, { "deliveryStart": "2021-01-22T07:00:00Z", "deliveryEnd": "2021-01-22T08:00:00Z", "highPrice": 47, "lowPrice": 41.51, "openPrice": 41.51, "closePrice": 42.51, "averagePrice": 43.36, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 42.51, "averagePriceLast1H": null, "openTradeTime": "2021-01-22T01:55:45.028Z", "closeTradeTime": "2021-01-22T05:34:06.963Z" }, { "deliveryStart": "2021-01-22T08:00:00Z", "deliveryEnd": "2021-01-22T09:00:00Z", "highPrice": 40, "lowPrice": 34, "openPrice": 40, "closePrice": 34, "averagePrice": 37.6, "volume": 25, "buyVolume": 20, "sellVolume": 5, "averagePriceLast3H": 37, "averagePriceLast1H": null, "openTradeTime": "2021-01-22T01:56:39.012Z", "closeTradeTime": "2021-01-22T06:58:04.526Z" }, { "deliveryStart": "2021-01-22T09:00:00Z", "deliveryEnd": "2021-01-22T10:00:00Z", "highPrice": 36.1, "lowPrice": 27, "openPrice": 36.1, "closePrice": 34, "averagePrice": 32.28, "volume": 28.5, "buyVolume": 18.5, "sellVolume": 10, "averagePriceLast3H": 34, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T15:04:22.096Z", "closeTradeTime": "2021-01-22T07:15:50.31Z" }, { "deliveryStart": "2021-01-22T10:00:00Z", "deliveryEnd": "2021-01-22T11:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 27, "buyVolume": 0, "sellVolume": 27, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-01-22T08:53:15.383Z", "closeTradeTime": "2021-01-22T08:53:15.383Z" }, { "deliveryStart": "2021-01-22T11:00:00Z", "deliveryEnd": "2021-01-22T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-22T12:00:00Z", "deliveryEnd": "2021-01-22T13:00:00Z", "highPrice": 45, "lowPrice": 33.3, "openPrice": 33.3, "closePrice": 45, "averagePrice": 40.13, "volume": 24, "buyVolume": 0, "sellVolume": 24, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T15:19:40.933Z", "closeTradeTime": "2021-01-21T18:22:49.714Z" }, { "deliveryStart": "2021-01-22T13:00:00Z", "deliveryEnd": "2021-01-22T14:00:00Z", "highPrice": 45, "lowPrice": 35.49, "openPrice": 44.25, "closePrice": 36.38, "averagePrice": 38.21, "volume": 59.6, "buyVolume": 35.6, "sellVolume": 24, "averagePriceLast3H": 35.78, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T17:02:06.317Z", "closeTradeTime": "2021-01-22T11:45:45.689Z" }, { "deliveryStart": "2021-01-22T14:00:00Z", "deliveryEnd": "2021-01-22T15:00:00Z", "highPrice": 48, "lowPrice": 36, "openPrice": 46.95, "closePrice": 48, "averagePrice": 45.45, "volume": 58, "buyVolume": 0, "sellVolume": 58, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T17:02:06.317Z", "closeTradeTime": "2021-01-21T18:49:30.33Z" }, { "deliveryStart": "2021-01-22T15:00:00Z", "deliveryEnd": "2021-01-22T16:00:00Z", "highPrice": 54.8, "lowPrice": 30.5, "openPrice": 54.8, "closePrice": 30.5, "averagePrice": 46.57, "volume": 70, "buyVolume": 2, "sellVolume": 68, "averagePriceLast3H": 30.5, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T17:02:06.317Z", "closeTradeTime": "2021-01-22T13:40:13.667Z" }, { "deliveryStart": "2021-01-22T16:00:00Z", "deliveryEnd": "2021-01-22T17:00:00Z", "highPrice": 50, "lowPrice": 38, "openPrice": 50, "closePrice": 45, "averagePrice": 46.7, "volume": 67, "buyVolume": 0, "sellVolume": 67, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T17:02:06.317Z", "closeTradeTime": "2021-01-21T18:21:34.984Z" }, { "deliveryStart": "2021-01-22T17:00:00Z", "deliveryEnd": "2021-01-22T18:00:00Z", "highPrice": 49, "lowPrice": 45, "openPrice": 45, "closePrice": 48, "averagePrice": 47.63, "volume": 30, "buyVolume": 0, "sellVolume": 30, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T18:13:04.363Z", "closeTradeTime": "2021-01-21T18:21:51.394Z" }, { "deliveryStart": "2021-01-22T18:00:00Z", "deliveryEnd": "2021-01-22T19:00:00Z", "highPrice": 48, "lowPrice": 26, "openPrice": 46.71, "closePrice": 26, "averagePrice": 38.3, "volume": 55.9, "buyVolume": 10, "sellVolume": 45.9, "averagePriceLast3H": 26, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T17:02:06.317Z", "closeTradeTime": "2021-01-22T16:32:07.035Z" }, { "deliveryStart": "2021-01-22T19:00:00Z", "deliveryEnd": "2021-01-22T20:00:00Z", "highPrice": 37, "lowPrice": 26.99, "openPrice": 34, "closePrice": 26.99, "averagePrice": 31.52, "volume": 25, "buyVolume": 14, "sellVolume": 11, "averagePriceLast3H": 27.64, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T18:13:46.941Z", "closeTradeTime": "2021-01-22T17:56:29.23Z" }, { "deliveryStart": "2021-01-22T20:00:00Z", "deliveryEnd": "2021-01-22T21:00:00Z", "highPrice": 35, "lowPrice": 19.9, "openPrice": 33, "closePrice": 19.9, "averagePrice": 32.2, "volume": 40.1, "buyVolume": 6.1, "sellVolume": 34, "averagePriceLast3H": 19.9, "averagePriceLast1H": null, "openTradeTime": "2021-01-21T18:29:41.461Z", "closeTradeTime": "2021-01-22T18:37:41.038Z" }, { "deliveryStart": "2021-01-22T21:00:00Z", "deliveryEnd": "2021-01-22T22:00:00Z", "highPrice": 27.9, "lowPrice": 23.9, "openPrice": 25, "closePrice": 26, "averagePrice": 26.04, "volume": 41, "buyVolume": 41, "sellVolume": 0, "averagePriceLast3H": 26.21, "averagePriceLast1H": null, "openTradeTime": "2021-01-22T16:59:41.576Z", "closeTradeTime": "2021-01-22T19:51:01.25Z" }, { "deliveryStart": "2021-01-22T22:00:00Z", "deliveryEnd": "2021-01-22T23:00:00Z", "highPrice": 27, "lowPrice": 26, "openPrice": 27, "closePrice": 27, "averagePrice": 26.67, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 26.67, "averagePriceLast1H": null, "openTradeTime": "2021-01-22T19:46:31.289Z", "closeTradeTime": "2021-01-22T20:54:55.076Z" }, { "deliveryStart": "2021-01-22T23:00:00Z", "deliveryEnd": "2021-01-23T00:00:00Z", "highPrice": 27, "lowPrice": 17.5, "openPrice": 27, "closePrice": 17.5, "averagePrice": 22.64, "volume": 35, "buyVolume": 35, "sellVolume": 0, "averagePriceLast3H": 20.69, "averagePriceLast1H": null, "openTradeTime": "2021-01-22T19:48:15.958Z", "closeTradeTime": "2021-01-22T21:18:51.811Z" }, { "deliveryStart": "2021-01-23T00:00:00Z", "deliveryEnd": "2021-01-23T01:00:00Z", "highPrice": 27, "lowPrice": 26, "openPrice": 27, "closePrice": 26, "averagePrice": 26.5, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 26, "averagePriceLast1H": null, "openTradeTime": "2021-01-22T19:56:34.471Z", "closeTradeTime": "2021-01-22T21:19:24.472Z" }, { "deliveryStart": "2021-01-23T01:00:00Z", "deliveryEnd": "2021-01-23T02:00:00Z", "highPrice": 27, "lowPrice": 22.9, "openPrice": 27, "closePrice": 22.9, "averagePrice": 25.78, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": 24.97, "averagePriceLast1H": null, "openTradeTime": "2021-01-22T19:58:06.807Z", "closeTradeTime": "2021-01-22T23:40:00.861Z" }, { "deliveryStart": "2021-01-23T02:00:00Z", "deliveryEnd": "2021-01-23T03:00:00Z", "highPrice": 28, "lowPrice": 27, "openPrice": 28, "closePrice": 27, "averagePrice": 27.5, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 27.21, "averagePriceLast1H": null, "openTradeTime": "2021-01-22T21:52:35.5Z", "closeTradeTime": "2021-01-23T00:48:46.812Z" }, { "deliveryStart": "2021-01-23T03:00:00Z", "deliveryEnd": "2021-01-23T04:00:00Z", "highPrice": 27, "lowPrice": 26, "openPrice": 27, "closePrice": 26, "averagePrice": 26.5, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 26.32, "averagePriceLast1H": null, "openTradeTime": "2021-01-22T21:52:35.523Z", "closeTradeTime": "2021-01-23T01:42:59.223Z" }, { "deliveryStart": "2021-01-23T04:00:00Z", "deliveryEnd": "2021-01-23T05:00:00Z", "highPrice": 30, "lowPrice": 29, "openPrice": 30, "closePrice": 29, "averagePrice": 29.67, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": 29.66, "averagePriceLast1H": null, "openTradeTime": "2021-01-22T23:31:10.486Z", "closeTradeTime": "2021-01-23T02:59:45.057Z" }, { "deliveryStart": "2021-01-23T05:00:00Z", "deliveryEnd": "2021-01-23T06:00:00Z", "highPrice": 30, "lowPrice": 29, "openPrice": 30, "closePrice": 29, "averagePrice": 29.67, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": 29.67, "averagePriceLast1H": null, "openTradeTime": "2021-01-23T03:44:11.877Z", "closeTradeTime": "2021-01-23T03:53:47.598Z" }, { "deliveryStart": "2021-01-23T06:00:00Z", "deliveryEnd": "2021-01-23T07:00:00Z", "highPrice": 32, "lowPrice": 32, "openPrice": 32, "closePrice": 32, "averagePrice": 32, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 32, "averagePriceLast1H": null, "openTradeTime": "2021-01-23T04:23:00.044Z", "closeTradeTime": "2021-01-23T04:23:00.044Z" }, { "deliveryStart": "2021-01-23T07:00:00Z", "deliveryEnd": "2021-01-23T08:00:00Z", "highPrice": 32, "lowPrice": 31, "openPrice": 32, "closePrice": 31, "averagePrice": 31.67, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": 31.67, "averagePriceLast1H": null, "openTradeTime": "2021-01-23T04:18:24.777Z", "closeTradeTime": "2021-01-23T05:04:39.454Z" }, { "deliveryStart": "2021-01-23T08:00:00Z", "deliveryEnd": "2021-01-23T09:00:00Z", "highPrice": 33, "lowPrice": 29.9, "openPrice": 33, "closePrice": 29.9, "averagePrice": 31.99, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 30.98, "averagePriceLast1H": null, "openTradeTime": "2021-01-23T04:25:10.763Z", "closeTradeTime": "2021-01-23T05:05:17.542Z" }, { "deliveryStart": "2021-01-23T09:00:00Z", "deliveryEnd": "2021-01-23T10:00:00Z", "highPrice": 34, "lowPrice": 29.9, "openPrice": 33, "closePrice": 34, "averagePrice": 32.96, "volume": 27, "buyVolume": 27, "sellVolume": 0, "averagePriceLast3H": 34, "averagePriceLast1H": null, "openTradeTime": "2021-01-23T04:25:57.861Z", "closeTradeTime": "2021-01-23T07:25:25.176Z" }, { "deliveryStart": "2021-01-23T10:00:00Z", "deliveryEnd": "2021-01-23T11:00:00Z", "highPrice": 35, "lowPrice": 29.9, "openPrice": 33, "closePrice": 29.9, "averagePrice": 33.32, "volume": 27, "buyVolume": 27, "sellVolume": 0, "averagePriceLast3H": 34.14, "averagePriceLast1H": null, "openTradeTime": "2021-01-23T05:05:22.09Z", "closeTradeTime": "2021-01-23T07:57:28.398Z" }, { "deliveryStart": "2021-01-23T11:00:00Z", "deliveryEnd": "2021-01-23T12:00:00Z", "highPrice": 36, "lowPrice": 29, "openPrice": 35, "closePrice": 29, "averagePrice": 34.03, "volume": 29, "buyVolume": 29, "sellVolume": 0, "averagePriceLast3H": 29, "averagePriceLast1H": null, "openTradeTime": "2021-01-23T07:27:13.642Z", "closeTradeTime": "2021-01-23T09:50:18.984Z" }, { "deliveryStart": "2021-01-23T12:00:00Z", "deliveryEnd": "2021-01-23T13:00:00Z", "highPrice": 36, "lowPrice": 29.54, "openPrice": 33, "closePrice": 29.54, "averagePrice": 33.52, "volume": 32, "buyVolume": 27, "sellVolume": 5, "averagePriceLast3H": 29.54, "averagePriceLast1H": null, "openTradeTime": "2021-01-23T06:49:48.302Z", "closeTradeTime": "2021-01-23T10:47:05.852Z" }, { "deliveryStart": "2021-01-23T13:00:00Z", "deliveryEnd": "2021-01-23T14:00:00Z", "highPrice": 36, "lowPrice": 29, "openPrice": 36, "closePrice": 29.9, "averagePrice": 32.99, "volume": 35, "buyVolume": 35, "sellVolume": 0, "averagePriceLast3H": 31.78, "averagePriceLast1H": null, "openTradeTime": "2021-01-23T05:36:27.465Z", "closeTradeTime": "2021-01-23T10:45:54.414Z" }, { "deliveryStart": "2021-01-23T14:00:00Z", "deliveryEnd": "2021-01-23T15:00:00Z", "highPrice": 37.7, "lowPrice": 30.5, "openPrice": 37.7, "closePrice": 30.5, "averagePrice": 34.44, "volume": 41, "buyVolume": 31, "sellVolume": 10, "averagePriceLast3H": 33.07, "averagePriceLast1H": null, "openTradeTime": "2021-01-22T14:40:14.157Z", "closeTradeTime": "2021-01-23T12:45:49.7Z" }, { "deliveryStart": "2021-01-23T15:00:00Z", "deliveryEnd": "2021-01-23T16:00:00Z", "highPrice": 46, "lowPrice": 44, "openPrice": 45, "closePrice": 46, "averagePrice": 45.31, "volume": 45, "buyVolume": 45, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-23T09:51:09.285Z", "closeTradeTime": "2021-01-23T11:42:54.712Z" }, { "deliveryStart": "2021-01-23T16:00:00Z", "deliveryEnd": "2021-01-23T17:00:00Z", "highPrice": 55, "lowPrice": 48, "openPrice": 50, "closePrice": 55, "averagePrice": 50.47, "volume": 32, "buyVolume": 32, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-23T09:24:13.861Z", "closeTradeTime": "2021-01-23T10:58:43.145Z" }, { "deliveryStart": "2021-01-23T17:00:00Z", "deliveryEnd": "2021-01-23T18:00:00Z", "highPrice": 58.59, "lowPrice": 54, "openPrice": 55, "closePrice": 58.59, "averagePrice": 54.9, "volume": 27, "buyVolume": 27, "sellVolume": 0, "averagePriceLast3H": 58.59, "averagePriceLast1H": null, "openTradeTime": "2021-01-23T11:40:47.736Z", "closeTradeTime": "2021-01-23T15:38:52.366Z" }, { "deliveryStart": "2021-01-23T18:00:00Z", "deliveryEnd": "2021-01-23T19:00:00Z", "highPrice": 50, "lowPrice": 40, "openPrice": 50, "closePrice": 40, "averagePrice": 47.93, "volume": 29, "buyVolume": 25, "sellVolume": 4, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-01-23T09:25:44.325Z", "closeTradeTime": "2021-01-23T16:55:06.971Z" }, { "deliveryStart": "2021-01-23T19:00:00Z", "deliveryEnd": "2021-01-23T20:00:00Z", "highPrice": 40, "lowPrice": 35, "openPrice": 40, "closePrice": 35, "averagePrice": 38.7, "volume": 27, "buyVolume": 27, "sellVolume": 0, "averagePriceLast3H": 35, "averagePriceLast1H": null, "openTradeTime": "2021-01-23T04:27:47.508Z", "closeTradeTime": "2021-01-23T16:20:18.313Z" }, { "deliveryStart": "2021-01-23T20:00:00Z", "deliveryEnd": "2021-01-23T21:00:00Z", "highPrice": 48, "lowPrice": 36, "openPrice": 36, "closePrice": 48, "averagePrice": 44.62, "volume": 50.3, "buyVolume": 15, "sellVolume": 35.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-23T07:28:05.257Z", "closeTradeTime": "2021-01-23T13:49:28.412Z" }, { "deliveryStart": "2021-01-23T21:00:00Z", "deliveryEnd": "2021-01-23T22:00:00Z", "highPrice": 43.2, "lowPrice": 35, "openPrice": 36, "closePrice": 43.2, "averagePrice": 39, "volume": 22.5, "buyVolume": 12.5, "sellVolume": 10, "averagePriceLast3H": 39.46, "averagePriceLast1H": null, "openTradeTime": "2021-01-23T07:29:16.623Z", "closeTradeTime": "2021-01-23T19:42:19.561Z" }, { "deliveryStart": "2021-01-23T22:00:00Z", "deliveryEnd": "2021-01-23T23:00:00Z", "highPrice": 39, "lowPrice": 33, "openPrice": 36, "closePrice": 39, "averagePrice": 34.54, "volume": 26, "buyVolume": 26, "sellVolume": 0, "averagePriceLast3H": 39, "averagePriceLast1H": null, "openTradeTime": "2021-01-23T14:12:49.384Z", "closeTradeTime": "2021-01-23T20:19:12.444Z" }, { "deliveryStart": "2021-01-23T23:00:00Z", "deliveryEnd": "2021-01-24T00:00:00Z", "highPrice": 43, "lowPrice": 43, "openPrice": 43, "closePrice": 43, "averagePrice": 43, "volume": 3.5, "buyVolume": 3.5, "sellVolume": 0, "averagePriceLast3H": 43, "averagePriceLast1H": null, "openTradeTime": "2021-01-23T21:16:35.166Z", "closeTradeTime": "2021-01-23T21:16:35.166Z" }, { "deliveryStart": "2021-01-24T00:00:00Z", "deliveryEnd": "2021-01-24T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-24T01:00:00Z", "deliveryEnd": "2021-01-24T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-24T02:00:00Z", "deliveryEnd": "2021-01-24T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-24T03:00:00Z", "deliveryEnd": "2021-01-24T04:00:00Z", "highPrice": 35, "lowPrice": 35, "openPrice": 35, "closePrice": 35, "averagePrice": 35, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 35, "averagePriceLast1H": null, "openTradeTime": "2021-01-24T00:42:37.425Z", "closeTradeTime": "2021-01-24T00:49:58.629Z" }, { "deliveryStart": "2021-01-24T04:00:00Z", "deliveryEnd": "2021-01-24T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-24T05:00:00Z", "deliveryEnd": "2021-01-24T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-24T06:00:00Z", "deliveryEnd": "2021-01-24T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-24T07:00:00Z", "deliveryEnd": "2021-01-24T08:00:00Z", "highPrice": 38, "lowPrice": 38, "openPrice": 38, "closePrice": 38, "averagePrice": 38, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": 38, "averagePriceLast1H": null, "openTradeTime": "2021-01-24T05:59:09.714Z", "closeTradeTime": "2021-01-24T05:59:09.714Z" }, { "deliveryStart": "2021-01-24T08:00:00Z", "deliveryEnd": "2021-01-24T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-24T09:00:00Z", "deliveryEnd": "2021-01-24T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-24T10:00:00Z", "deliveryEnd": "2021-01-24T11:00:00Z", "highPrice": 57.48, "lowPrice": 56.22, "openPrice": 56.22, "closePrice": 57.48, "averagePrice": 56.85, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": 56.85, "averagePriceLast1H": null, "openTradeTime": "2021-01-24T08:10:14.616Z", "closeTradeTime": "2021-01-24T08:20:00.302Z" }, { "deliveryStart": "2021-01-24T11:00:00Z", "deliveryEnd": "2021-01-24T12:00:00Z", "highPrice": 56.02, "lowPrice": 56.02, "openPrice": 56.02, "closePrice": 56.02, "averagePrice": 56.02, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": 56.02, "averagePriceLast1H": null, "openTradeTime": "2021-01-24T08:20:51.764Z", "closeTradeTime": "2021-01-24T08:20:51.766Z" }, { "deliveryStart": "2021-01-24T12:00:00Z", "deliveryEnd": "2021-01-24T13:00:00Z", "highPrice": 48.04, "lowPrice": 44.4, "openPrice": 48.04, "closePrice": 44.7, "averagePrice": 45.73, "volume": 2.8, "buyVolume": 1.5, "sellVolume": 1.3, "averagePriceLast3H": 44.45, "averagePriceLast1H": null, "openTradeTime": "2021-01-24T08:21:38.653Z", "closeTradeTime": "2021-01-24T10:32:01.14Z" }, { "deliveryStart": "2021-01-24T13:00:00Z", "deliveryEnd": "2021-01-24T14:00:00Z", "highPrice": 47.62, "lowPrice": 47.62, "openPrice": 47.62, "closePrice": 47.62, "averagePrice": 47.62, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-24T08:21:21.319Z", "closeTradeTime": "2021-01-24T08:21:21.406Z" }, { "deliveryStart": "2021-01-24T14:00:00Z", "deliveryEnd": "2021-01-24T15:00:00Z", "highPrice": 50.11, "lowPrice": 50.11, "openPrice": 50.11, "closePrice": 50.11, "averagePrice": 50.11, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-24T08:21:52.605Z", "closeTradeTime": "2021-01-24T08:21:52.605Z" }, { "deliveryStart": "2021-01-24T15:00:00Z", "deliveryEnd": "2021-01-24T16:00:00Z", "highPrice": 54.12, "lowPrice": 53.8, "openPrice": 54.12, "closePrice": 53.8, "averagePrice": 54.01, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": 53.8, "averagePriceLast1H": null, "openTradeTime": "2021-01-24T08:22:18.576Z", "closeTradeTime": "2021-01-24T13:58:00.591Z" }, { "deliveryStart": "2021-01-24T16:00:00Z", "deliveryEnd": "2021-01-24T17:00:00Z", "highPrice": 62.85, "lowPrice": 62.85, "openPrice": 62.85, "closePrice": 62.85, "averagePrice": 62.85, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-24T08:56:04.255Z", "closeTradeTime": "2021-01-24T08:56:04.255Z" }, { "deliveryStart": "2021-01-24T17:00:00Z", "deliveryEnd": "2021-01-24T18:00:00Z", "highPrice": 66, "lowPrice": 66, "openPrice": 66, "closePrice": 66, "averagePrice": 66, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-24T08:56:19.928Z", "closeTradeTime": "2021-01-24T08:56:19.928Z" }, { "deliveryStart": "2021-01-24T18:00:00Z", "deliveryEnd": "2021-01-24T19:00:00Z", "highPrice": 63.8, "lowPrice": 63.8, "openPrice": 63.8, "closePrice": 63.8, "averagePrice": 63.8, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-24T08:56:41.313Z", "closeTradeTime": "2021-01-24T08:56:41.313Z" }, { "deliveryStart": "2021-01-24T19:00:00Z", "deliveryEnd": "2021-01-24T20:00:00Z", "highPrice": 60, "lowPrice": 60, "openPrice": 60, "closePrice": 60, "averagePrice": 60, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-24T09:14:13.09Z", "closeTradeTime": "2021-01-24T09:14:13.09Z" }, { "deliveryStart": "2021-01-24T20:00:00Z", "deliveryEnd": "2021-01-24T21:00:00Z", "highPrice": 60, "lowPrice": 60, "openPrice": 60, "closePrice": 60, "averagePrice": 60, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-24T09:14:13.09Z", "closeTradeTime": "2021-01-24T09:14:13.09Z" }, { "deliveryStart": "2021-01-24T21:00:00Z", "deliveryEnd": "2021-01-24T22:00:00Z", "highPrice": 60, "lowPrice": 60, "openPrice": 60, "closePrice": 60, "averagePrice": 60, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-24T09:14:13.09Z", "closeTradeTime": "2021-01-24T09:14:13.09Z" }, { "deliveryStart": "2021-01-24T22:00:00Z", "deliveryEnd": "2021-01-24T23:00:00Z", "highPrice": 46.15, "lowPrice": 46.15, "openPrice": 46.15, "closePrice": 46.15, "averagePrice": 46.15, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-24T09:12:58.238Z", "closeTradeTime": "2021-01-24T09:12:58.238Z" }, { "deliveryStart": "2021-01-24T23:00:00Z", "deliveryEnd": "2021-01-25T00:00:00Z", "highPrice": 43.94, "lowPrice": 43.94, "openPrice": 43.94, "closePrice": 43.94, "averagePrice": 43.94, "volume": 0.2, "buyVolume": 0, "sellVolume": 0.2, "averagePriceLast3H": 43.94, "averagePriceLast1H": null, "openTradeTime": "2021-01-24T21:44:31.212Z", "closeTradeTime": "2021-01-24T21:44:31.212Z" }, { "deliveryStart": "2021-01-25T00:00:00Z", "deliveryEnd": "2021-01-25T01:00:00Z", "highPrice": 45.31, "lowPrice": 45.31, "openPrice": 45.31, "closePrice": 45.31, "averagePrice": 45.31, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": 45.31, "averagePriceLast1H": null, "openTradeTime": "2021-01-24T22:32:23.998Z", "closeTradeTime": "2021-01-24T22:32:23.998Z" }, { "deliveryStart": "2021-01-25T01:00:00Z", "deliveryEnd": "2021-01-25T02:00:00Z", "highPrice": 44, "lowPrice": 42.72, "openPrice": 42.72, "closePrice": 44, "averagePrice": 43.57, "volume": 1.5, "buyVolume": 1, "sellVolume": 0.5, "averagePriceLast3H": 43.57, "averagePriceLast1H": null, "openTradeTime": "2021-01-24T22:33:00.077Z", "closeTradeTime": "2021-01-24T23:43:35.83Z" }, { "deliveryStart": "2021-01-25T02:00:00Z", "deliveryEnd": "2021-01-25T03:00:00Z", "highPrice": 44.02, "lowPrice": 41.92, "openPrice": 41.92, "closePrice": 44.02, "averagePrice": 43.21, "volume": 3, "buyVolume": 2, "sellVolume": 1, "averagePriceLast3H": 43.21, "averagePriceLast1H": null, "openTradeTime": "2021-01-24T23:11:00.837Z", "closeTradeTime": "2021-01-25T00:53:22.033Z" }, { "deliveryStart": "2021-01-25T03:00:00Z", "deliveryEnd": "2021-01-25T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-25T04:00:00Z", "deliveryEnd": "2021-01-25T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-25T05:00:00Z", "deliveryEnd": "2021-01-25T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-25T06:00:00Z", "deliveryEnd": "2021-01-25T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-25T07:00:00Z", "deliveryEnd": "2021-01-25T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-25T08:00:00Z", "deliveryEnd": "2021-01-25T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-25T09:00:00Z", "deliveryEnd": "2021-01-25T10:00:00Z", "highPrice": 79.04, "lowPrice": 77.02, "openPrice": 79.02, "closePrice": 77.22, "averagePrice": 78.33, "volume": 11, "buyVolume": 0, "sellVolume": 11, "averagePriceLast3H": 78.33, "averagePriceLast1H": null, "openTradeTime": "2021-01-25T07:05:08.076Z", "closeTradeTime": "2021-01-25T07:20:07.183Z" }, { "deliveryStart": "2021-01-25T10:00:00Z", "deliveryEnd": "2021-01-25T11:00:00Z", "highPrice": 73.1, "lowPrice": 72.3, "openPrice": 73.1, "closePrice": 72.3, "averagePrice": 72.77, "volume": 8.7, "buyVolume": 0, "sellVolume": 8.7, "averagePriceLast3H": 72.77, "averagePriceLast1H": null, "openTradeTime": "2021-01-25T07:20:08.699Z", "closeTradeTime": "2021-01-25T07:20:24.005Z" }, { "deliveryStart": "2021-01-25T11:00:00Z", "deliveryEnd": "2021-01-25T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-25T12:00:00Z", "deliveryEnd": "2021-01-25T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-25T13:00:00Z", "deliveryEnd": "2021-01-25T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-25T14:00:00Z", "deliveryEnd": "2021-01-25T15:00:00Z", "highPrice": 64.02, "lowPrice": 64, "openPrice": 64, "closePrice": 64.02, "averagePrice": 64.01, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": 64.01, "averagePriceLast1H": null, "openTradeTime": "2021-01-25T12:25:18.082Z", "closeTradeTime": "2021-01-25T12:25:26.728Z" }, { "deliveryStart": "2021-01-25T15:00:00Z", "deliveryEnd": "2021-01-25T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-25T16:00:00Z", "deliveryEnd": "2021-01-25T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-25T17:00:00Z", "deliveryEnd": "2021-01-25T18:00:00Z", "highPrice": 66.48, "lowPrice": 63, "openPrice": 63, "closePrice": 66.48, "averagePrice": 63.13, "volume": 26, "buyVolume": 1, "sellVolume": 25, "averagePriceLast3H": 63.13, "averagePriceLast1H": null, "openTradeTime": "2021-01-25T15:41:03.895Z", "closeTradeTime": "2021-01-25T15:50:00.438Z" }, { "deliveryStart": "2021-01-25T18:00:00Z", "deliveryEnd": "2021-01-25T19:00:00Z", "highPrice": 63, "lowPrice": 60.49, "openPrice": 63, "closePrice": 60.49, "averagePrice": 62.28, "volume": 35, "buyVolume": 10, "sellVolume": 25, "averagePriceLast3H": 62.28, "averagePriceLast1H": null, "openTradeTime": "2021-01-25T15:41:03.895Z", "closeTradeTime": "2021-01-25T15:57:25.524Z" }, { "deliveryStart": "2021-01-25T19:00:00Z", "deliveryEnd": "2021-01-25T20:00:00Z", "highPrice": 60.7, "lowPrice": 60.7, "openPrice": 60.7, "closePrice": 60.7, "averagePrice": 60.7, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-25T15:50:40.942Z", "closeTradeTime": "2021-01-25T15:50:40.942Z" }, { "deliveryStart": "2021-01-25T20:00:00Z", "deliveryEnd": "2021-01-25T21:00:00Z", "highPrice": 55.49, "lowPrice": 55.49, "openPrice": 55.49, "closePrice": 55.49, "averagePrice": 55.49, "volume": 0.3, "buyVolume": 0.3, "sellVolume": 0, "averagePriceLast3H": 55.49, "averagePriceLast1H": null, "openTradeTime": "2021-01-25T18:55:46.303Z", "closeTradeTime": "2021-01-25T18:55:46.303Z" }, { "deliveryStart": "2021-01-25T21:00:00Z", "deliveryEnd": "2021-01-25T22:00:00Z", "highPrice": 50.2, "lowPrice": 50.2, "openPrice": 50.2, "closePrice": 50.2, "averagePrice": 50.2, "volume": 1.8, "buyVolume": 1.8, "sellVolume": 0, "averagePriceLast3H": 50.2, "averagePriceLast1H": null, "openTradeTime": "2021-01-25T19:34:58.4Z", "closeTradeTime": "2021-01-25T19:34:58.4Z" }, { "deliveryStart": "2021-01-25T22:00:00Z", "deliveryEnd": "2021-01-25T23:00:00Z", "highPrice": 39.5, "lowPrice": 39.5, "openPrice": 39.5, "closePrice": 39.5, "averagePrice": 39.5, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-25T10:47:20.849Z", "closeTradeTime": "2021-01-25T10:47:20.849Z" }, { "deliveryStart": "2021-01-25T23:00:00Z", "deliveryEnd": "2021-01-26T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-26T00:00:00Z", "deliveryEnd": "2021-01-26T01:00:00Z", "highPrice": 47.2, "lowPrice": 47.2, "openPrice": 47.2, "closePrice": 47.2, "averagePrice": 47.2, "volume": 0.5, "buyVolume": 0, "sellVolume": 0.5, "averagePriceLast3H": 47.2, "averagePriceLast1H": null, "openTradeTime": "2021-01-25T22:39:20.102Z", "closeTradeTime": "2021-01-25T22:39:20.102Z" }, { "deliveryStart": "2021-01-26T01:00:00Z", "deliveryEnd": "2021-01-26T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-26T02:00:00Z", "deliveryEnd": "2021-01-26T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-26T03:00:00Z", "deliveryEnd": "2021-01-26T04:00:00Z", "highPrice": 44.89, "lowPrice": 44.47, "openPrice": 44.47, "closePrice": 44.89, "averagePrice": 44.62, "volume": 2.8, "buyVolume": 1.8, "sellVolume": 1, "averagePriceLast3H": 44.62, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T01:04:16.697Z", "closeTradeTime": "2021-01-26T01:11:20.49Z" }, { "deliveryStart": "2021-01-26T04:00:00Z", "deliveryEnd": "2021-01-26T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-26T05:00:00Z", "deliveryEnd": "2021-01-26T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-26T06:00:00Z", "deliveryEnd": "2021-01-26T07:00:00Z", "highPrice": 69, "lowPrice": 68, "openPrice": 69, "closePrice": 68, "averagePrice": 68.5, "volume": 40, "buyVolume": 40, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T01:06:01.577Z", "closeTradeTime": "2021-01-26T01:31:06.576Z" }, { "deliveryStart": "2021-01-26T07:00:00Z", "deliveryEnd": "2021-01-26T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-26T08:00:00Z", "deliveryEnd": "2021-01-26T09:00:00Z", "highPrice": 78.98, "lowPrice": 71.25, "openPrice": 71.25, "closePrice": 75.67, "averagePrice": 75.51, "volume": 16, "buyVolume": 6, "sellVolume": 10, "averagePriceLast3H": 75.51, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T06:12:59.743Z", "closeTradeTime": "2021-01-26T06:55:30.972Z" }, { "deliveryStart": "2021-01-26T09:00:00Z", "deliveryEnd": "2021-01-26T10:00:00Z", "highPrice": 73.32, "lowPrice": 71, "openPrice": 71.1, "closePrice": 73.32, "averagePrice": 72.28, "volume": 31, "buyVolume": 11, "sellVolume": 20, "averagePriceLast3H": 72.28, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T06:37:26.096Z", "closeTradeTime": "2021-01-26T07:15:53.192Z" }, { "deliveryStart": "2021-01-26T10:00:00Z", "deliveryEnd": "2021-01-26T11:00:00Z", "highPrice": 70.83, "lowPrice": 69, "openPrice": 70.83, "closePrice": 69, "averagePrice": 70.46, "volume": 25, "buyVolume": 0, "sellVolume": 25, "averagePriceLast3H": 70.46, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T08:43:35.331Z", "closeTradeTime": "2021-01-26T08:59:46.919Z" }, { "deliveryStart": "2021-01-26T11:00:00Z", "deliveryEnd": "2021-01-26T12:00:00Z", "highPrice": 69.99, "lowPrice": 66.03, "openPrice": 69, "closePrice": 66.03, "averagePrice": 68.85, "volume": 66, "buyVolume": 40, "sellVolume": 26, "averagePriceLast3H": 68.83, "averagePriceLast1H": null, "openTradeTime": "2021-01-25T17:00:03.818Z", "closeTradeTime": "2021-01-26T09:46:14.185Z" }, { "deliveryStart": "2021-01-26T12:00:00Z", "deliveryEnd": "2021-01-26T13:00:00Z", "highPrice": 68.15, "lowPrice": 65.41, "openPrice": 68.15, "closePrice": 65.41, "averagePrice": 66.77, "volume": 22, "buyVolume": 0, "sellVolume": 22, "averagePriceLast3H": 66.37, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T08:58:07.818Z", "closeTradeTime": "2021-01-26T10:07:00.718Z" }, { "deliveryStart": "2021-01-26T13:00:00Z", "deliveryEnd": "2021-01-26T14:00:00Z", "highPrice": 68.28, "lowPrice": 65.56, "openPrice": 68.28, "closePrice": 65.56, "averagePrice": 66.29, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T09:02:14.025Z", "closeTradeTime": "2021-01-26T09:24:03.322Z" }, { "deliveryStart": "2021-01-26T14:00:00Z", "deliveryEnd": "2021-01-26T15:00:00Z", "highPrice": 68.72, "lowPrice": 68, "openPrice": 68.72, "closePrice": 68, "averagePrice": 68.51, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T08:58:29.924Z", "closeTradeTime": "2021-01-26T09:46:01.628Z" }, { "deliveryStart": "2021-01-26T15:00:00Z", "deliveryEnd": "2021-01-26T16:00:00Z", "highPrice": 70.02, "lowPrice": 68.75, "openPrice": 70.02, "closePrice": 69, "averagePrice": 69.05, "volume": 17, "buyVolume": 10, "sellVolume": 7, "averagePriceLast3H": 69, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T08:58:25.718Z", "closeTradeTime": "2021-01-26T13:36:07.401Z" }, { "deliveryStart": "2021-01-26T16:00:00Z", "deliveryEnd": "2021-01-26T17:00:00Z", "highPrice": 73.4, "lowPrice": 69.7, "openPrice": 73.4, "closePrice": 69.7, "averagePrice": 71.04, "volume": 3.4, "buyVolume": 0, "sellVolume": 3.4, "averagePriceLast3H": 71.04, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T13:10:21.943Z", "closeTradeTime": "2021-01-26T14:42:33.299Z" }, { "deliveryStart": "2021-01-26T17:00:00Z", "deliveryEnd": "2021-01-26T18:00:00Z", "highPrice": 80, "lowPrice": 68.4, "openPrice": 80, "closePrice": 68.4, "averagePrice": 72.18, "volume": 18.6, "buyVolume": 0, "sellVolume": 18.6, "averagePriceLast3H": 71.73, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T11:20:08.196Z", "closeTradeTime": "2021-01-26T15:03:16.961Z" }, { "deliveryStart": "2021-01-26T18:00:00Z", "deliveryEnd": "2021-01-26T19:00:00Z", "highPrice": 70.24, "lowPrice": 64.61, "openPrice": 70.24, "closePrice": 65, "averagePrice": 66.16, "volume": 45.4, "buyVolume": 0, "sellVolume": 45.4, "averagePriceLast3H": 65.49, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T08:58:35.289Z", "closeTradeTime": "2021-01-26T16:52:04.337Z" }, { "deliveryStart": "2021-01-26T19:00:00Z", "deliveryEnd": "2021-01-26T20:00:00Z", "highPrice": 66.76, "lowPrice": 61, "openPrice": 66.76, "closePrice": 61, "averagePrice": 62.59, "volume": 24, "buyVolume": 0, "sellVolume": 24, "averagePriceLast3H": 61.01, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T08:58:40.712Z", "closeTradeTime": "2021-01-26T16:16:17.514Z" }, { "deliveryStart": "2021-01-26T20:00:00Z", "deliveryEnd": "2021-01-26T21:00:00Z", "highPrice": 53.74, "lowPrice": 53.1, "openPrice": 53.74, "closePrice": 53.51, "averagePrice": 53.43, "volume": 9.9, "buyVolume": 0, "sellVolume": 9.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T15:03:37.347Z", "closeTradeTime": "2021-01-26T16:31:22.864Z" }, { "deliveryStart": "2021-01-26T21:00:00Z", "deliveryEnd": "2021-01-26T22:00:00Z", "highPrice": 53.9, "lowPrice": 52, "openPrice": 53.9, "closePrice": 52, "averagePrice": 52.49, "volume": 17, "buyVolume": 0, "sellVolume": 17, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T09:40:20.252Z", "closeTradeTime": "2021-01-26T17:18:38.367Z" }, { "deliveryStart": "2021-01-26T22:00:00Z", "deliveryEnd": "2021-01-26T23:00:00Z", "highPrice": 46.25, "lowPrice": 46, "openPrice": 46, "closePrice": 46.09, "averagePrice": 46.04, "volume": 17.2, "buyVolume": 0, "sellVolume": 17.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T14:05:24.985Z", "closeTradeTime": "2021-01-26T14:39:06.883Z" }, { "deliveryStart": "2021-01-26T23:00:00Z", "deliveryEnd": "2021-01-27T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-27T00:00:00Z", "deliveryEnd": "2021-01-27T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-27T01:00:00Z", "deliveryEnd": "2021-01-27T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-27T02:00:00Z", "deliveryEnd": "2021-01-27T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-27T03:00:00Z", "deliveryEnd": "2021-01-27T04:00:00Z", "highPrice": 37, "lowPrice": 37, "openPrice": 37, "closePrice": 37, "averagePrice": 37, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 37, "averagePriceLast1H": null, "openTradeTime": "2021-01-27T01:50:58.759Z", "closeTradeTime": "2021-01-27T01:54:50.349Z" }, { "deliveryStart": "2021-01-27T04:00:00Z", "deliveryEnd": "2021-01-27T05:00:00Z", "highPrice": 44.8, "lowPrice": 38, "openPrice": 44.8, "closePrice": 38, "averagePrice": 41.86, "volume": 8.1, "buyVolume": 3.5, "sellVolume": 4.6, "averagePriceLast3H": 38, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T21:57:02.319Z", "closeTradeTime": "2021-01-27T01:58:28.69Z" }, { "deliveryStart": "2021-01-27T05:00:00Z", "deliveryEnd": "2021-01-27T06:00:00Z", "highPrice": 51, "lowPrice": 42.35, "openPrice": 51, "closePrice": 42.35, "averagePrice": 46.06, "volume": 16.1, "buyVolume": 10, "sellVolume": 6.1, "averagePriceLast3H": 43.84, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T22:03:48.796Z", "closeTradeTime": "2021-01-27T03:16:21.732Z" }, { "deliveryStart": "2021-01-27T06:00:00Z", "deliveryEnd": "2021-01-27T07:00:00Z", "highPrice": 62, "lowPrice": 52, "openPrice": 62, "closePrice": 59, "averagePrice": 60, "volume": 41.3, "buyVolume": 4.8, "sellVolume": 36.5, "averagePriceLast3H": 56.94, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T15:19:24.835Z", "closeTradeTime": "2021-01-27T04:59:19.036Z" }, { "deliveryStart": "2021-01-27T07:00:00Z", "deliveryEnd": "2021-01-27T08:00:00Z", "highPrice": 62.3, "lowPrice": 62, "openPrice": 62, "closePrice": 62.3, "averagePrice": 62.01, "volume": 25.5, "buyVolume": 0.5, "sellVolume": 25, "averagePriceLast3H": 62.3, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T15:19:24.835Z", "closeTradeTime": "2021-01-27T05:26:15.918Z" }, { "deliveryStart": "2021-01-27T08:00:00Z", "deliveryEnd": "2021-01-27T09:00:00Z", "highPrice": 64.75, "lowPrice": 62, "openPrice": 62, "closePrice": 64.75, "averagePrice": 63.23, "volume": 55.4, "buyVolume": 10, "sellVolume": 45.4, "averagePriceLast3H": 64.25, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T15:19:24.835Z", "closeTradeTime": "2021-01-27T06:50:42.513Z" }, { "deliveryStart": "2021-01-27T09:00:00Z", "deliveryEnd": "2021-01-27T10:00:00Z", "highPrice": 62.08, "lowPrice": 62, "openPrice": 62, "closePrice": 62.03, "averagePrice": 62.01, "volume": 29.2, "buyVolume": 0, "sellVolume": 29.2, "averagePriceLast3H": 62.06, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T15:19:24.835Z", "closeTradeTime": "2021-01-27T06:48:36.923Z" }, { "deliveryStart": "2021-01-27T10:00:00Z", "deliveryEnd": "2021-01-27T11:00:00Z", "highPrice": 62.9, "lowPrice": 62, "openPrice": 62, "closePrice": 62.9, "averagePrice": 62.15, "volume": 30, "buyVolume": 0, "sellVolume": 30, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T15:19:24.835Z", "closeTradeTime": "2021-01-27T06:48:10.374Z" }, { "deliveryStart": "2021-01-27T11:00:00Z", "deliveryEnd": "2021-01-27T12:00:00Z", "highPrice": 62.88, "lowPrice": 62, "openPrice": 62, "closePrice": 62.88, "averagePrice": 62.17, "volume": 31, "buyVolume": 0, "sellVolume": 31, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T15:19:24.835Z", "closeTradeTime": "2021-01-27T06:48:15.49Z" }, { "deliveryStart": "2021-01-27T12:00:00Z", "deliveryEnd": "2021-01-27T13:00:00Z", "highPrice": 63.57, "lowPrice": 59.2, "openPrice": 63.57, "closePrice": 59.55, "averagePrice": 60.77, "volume": 23.6, "buyVolume": 15, "sellVolume": 8.6, "averagePriceLast3H": 59.43, "averagePriceLast1H": null, "openTradeTime": "2021-01-27T06:48:20.93Z", "closeTradeTime": "2021-01-27T10:12:50.539Z" }, { "deliveryStart": "2021-01-27T13:00:00Z", "deliveryEnd": "2021-01-27T14:00:00Z", "highPrice": 64.84, "lowPrice": 61.19, "openPrice": 64.84, "closePrice": 61.19, "averagePrice": 63.62, "volume": 15, "buyVolume": 5, "sellVolume": 10, "averagePriceLast3H": 61.19, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T21:56:35.683Z", "closeTradeTime": "2021-01-27T10:12:44.627Z" }, { "deliveryStart": "2021-01-27T14:00:00Z", "deliveryEnd": "2021-01-27T15:00:00Z", "highPrice": 66, "lowPrice": 65.28, "openPrice": 66, "closePrice": 65.28, "averagePrice": 65.92, "volume": 11.8, "buyVolume": 1.8, "sellVolume": 10, "averagePriceLast3H": 65.44, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T22:16:14.831Z", "closeTradeTime": "2021-01-27T12:32:29.156Z" }, { "deliveryStart": "2021-01-27T15:00:00Z", "deliveryEnd": "2021-01-27T16:00:00Z", "highPrice": 67.4, "lowPrice": 66.68, "openPrice": 67.03, "closePrice": 66.68, "averagePrice": 66.91, "volume": 16.7, "buyVolume": 5.7, "sellVolume": 11, "averagePriceLast3H": 66.69, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T21:55:27.073Z", "closeTradeTime": "2021-01-27T12:31:15.735Z" }, { "deliveryStart": "2021-01-27T16:00:00Z", "deliveryEnd": "2021-01-27T17:00:00Z", "highPrice": 82, "lowPrice": 71.75, "openPrice": 72.23, "closePrice": 80.3, "averagePrice": 76.22, "volume": 40.5, "buyVolume": 7.2, "sellVolume": 33.3, "averagePriceLast3H": 79.84, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T21:55:34.247Z", "closeTradeTime": "2021-01-27T14:43:15.12Z" }, { "deliveryStart": "2021-01-27T17:00:00Z", "deliveryEnd": "2021-01-27T18:00:00Z", "highPrice": 75.45, "lowPrice": 74.76, "openPrice": 74.76, "closePrice": 75.44, "averagePrice": 75.15, "volume": 10.5, "buyVolume": 0, "sellVolume": 10.5, "averagePriceLast3H": 75.15, "averagePriceLast1H": null, "openTradeTime": "2021-01-27T15:08:06.102Z", "closeTradeTime": "2021-01-27T15:08:53.522Z" }, { "deliveryStart": "2021-01-27T18:00:00Z", "deliveryEnd": "2021-01-27T19:00:00Z", "highPrice": 67.36, "lowPrice": 66, "openPrice": 67.36, "closePrice": 66, "averagePrice": 66.33, "volume": 9.1, "buyVolume": 0, "sellVolume": 9.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-27T07:19:02.398Z", "closeTradeTime": "2021-01-27T08:48:49.534Z" }, { "deliveryStart": "2021-01-27T19:00:00Z", "deliveryEnd": "2021-01-27T20:00:00Z", "highPrice": 68.8, "lowPrice": 61.01, "openPrice": 61.01, "closePrice": 68.8, "averagePrice": 63.49, "volume": 10.4, "buyVolume": 0, "sellVolume": 10.4, "averagePriceLast3H": 68.8, "averagePriceLast1H": null, "openTradeTime": "2021-01-27T06:50:03.142Z", "closeTradeTime": "2021-01-27T17:26:10.417Z" }, { "deliveryStart": "2021-01-27T20:00:00Z", "deliveryEnd": "2021-01-27T21:00:00Z", "highPrice": 60.23, "lowPrice": 57.69, "openPrice": 60.23, "closePrice": 57.69, "averagePrice": 60.09, "volume": 11.2, "buyVolume": 1.2, "sellVolume": 10, "averagePriceLast3H": 57.69, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T21:55:52.143Z", "closeTradeTime": "2021-01-27T18:51:48.745Z" }, { "deliveryStart": "2021-01-27T21:00:00Z", "deliveryEnd": "2021-01-27T22:00:00Z", "highPrice": 57.53, "lowPrice": 57.5, "openPrice": 57.5, "closePrice": 57.53, "averagePrice": 57.53, "volume": 12.2, "buyVolume": 0, "sellVolume": 12.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-26T21:55:46.285Z", "closeTradeTime": "2021-01-26T21:56:02.534Z" }, { "deliveryStart": "2021-01-27T22:00:00Z", "deliveryEnd": "2021-01-27T23:00:00Z", "highPrice": 56.36, "lowPrice": 52.62, "openPrice": 52.62, "closePrice": 56.36, "averagePrice": 55.8, "volume": 6.7, "buyVolume": 0, "sellVolume": 6.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-27T15:08:14.86Z", "closeTradeTime": "2021-01-27T17:26:16.942Z" }, { "deliveryStart": "2021-01-27T23:00:00Z", "deliveryEnd": "2021-01-28T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-28T00:00:00Z", "deliveryEnd": "2021-01-28T01:00:00Z", "highPrice": 44.38, "lowPrice": 44.38, "openPrice": 44.38, "closePrice": 44.38, "averagePrice": 44.38, "volume": 0.4, "buyVolume": 0, "sellVolume": 0.4, "averagePriceLast3H": 44.38, "averagePriceLast1H": null, "openTradeTime": "2021-01-27T22:11:54.575Z", "closeTradeTime": "2021-01-27T22:11:54.575Z" }, { "deliveryStart": "2021-01-28T01:00:00Z", "deliveryEnd": "2021-01-28T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-28T02:00:00Z", "deliveryEnd": "2021-01-28T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-28T03:00:00Z", "deliveryEnd": "2021-01-28T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-28T04:00:00Z", "deliveryEnd": "2021-01-28T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-28T05:00:00Z", "deliveryEnd": "2021-01-28T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-28T06:00:00Z", "deliveryEnd": "2021-01-28T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-28T07:00:00Z", "deliveryEnd": "2021-01-28T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-28T08:00:00Z", "deliveryEnd": "2021-01-28T09:00:00Z", "highPrice": 62.08, "lowPrice": 59, "openPrice": 62.08, "closePrice": 59, "averagePrice": 59.12, "volume": 5.2, "buyVolume": 5, "sellVolume": 0.2, "averagePriceLast3H": 59.12, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T06:33:24.568Z", "closeTradeTime": "2021-01-28T06:34:43.39Z" }, { "deliveryStart": "2021-01-28T09:00:00Z", "deliveryEnd": "2021-01-28T10:00:00Z", "highPrice": 61.89, "lowPrice": 61.89, "openPrice": 61.89, "closePrice": 61.89, "averagePrice": 61.89, "volume": 2.3, "buyVolume": 0, "sellVolume": 2.3, "averagePriceLast3H": 61.89, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T07:45:11.681Z", "closeTradeTime": "2021-01-28T07:45:11.681Z" }, { "deliveryStart": "2021-01-28T10:00:00Z", "deliveryEnd": "2021-01-28T11:00:00Z", "highPrice": 59, "lowPrice": 57.22, "openPrice": 59, "closePrice": 57.22, "averagePrice": 57.89, "volume": 8, "buyVolume": 3, "sellVolume": 5, "averagePriceLast3H": 57.89, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T08:19:15.138Z", "closeTradeTime": "2021-01-28T08:43:00.722Z" }, { "deliveryStart": "2021-01-28T11:00:00Z", "deliveryEnd": "2021-01-28T12:00:00Z", "highPrice": 59.19, "lowPrice": 56.24, "openPrice": 58.41, "closePrice": 57, "averagePrice": 57.39, "volume": 20.5, "buyVolume": 0, "sellVolume": 20.5, "averagePriceLast3H": 57.34, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T06:37:19.554Z", "closeTradeTime": "2021-01-28T09:37:28.976Z" }, { "deliveryStart": "2021-01-28T12:00:00Z", "deliveryEnd": "2021-01-28T13:00:00Z", "highPrice": 57.39, "lowPrice": 55.09, "openPrice": 57.39, "closePrice": 55.09, "averagePrice": 56.12, "volume": 19.8, "buyVolume": 0, "sellVolume": 19.8, "averagePriceLast3H": 56.05, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T06:50:18.57Z", "closeTradeTime": "2021-01-28T10:01:51.856Z" }, { "deliveryStart": "2021-01-28T13:00:00Z", "deliveryEnd": "2021-01-28T14:00:00Z", "highPrice": 58.3, "lowPrice": 50, "openPrice": 56.1, "closePrice": 50, "averagePrice": 54.54, "volume": 36.9, "buyVolume": 14, "sellVolume": 22.9, "averagePriceLast3H": 50.07, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T07:14:55.742Z", "closeTradeTime": "2021-01-28T11:30:55.363Z" }, { "deliveryStart": "2021-01-28T14:00:00Z", "deliveryEnd": "2021-01-28T15:00:00Z", "highPrice": 56.56, "lowPrice": 45.92, "openPrice": 55, "closePrice": 45.92, "averagePrice": 53.93, "volume": 54.2, "buyVolume": 45, "sellVolume": 9.2, "averagePriceLast3H": 47.96, "averagePriceLast1H": null, "openTradeTime": "2021-01-27T18:30:51.528Z", "closeTradeTime": "2021-01-28T12:56:54.5Z" }, { "deliveryStart": "2021-01-28T15:00:00Z", "deliveryEnd": "2021-01-28T16:00:00Z", "highPrice": 56.5, "lowPrice": 52.93, "openPrice": 56.5, "closePrice": 52.93, "averagePrice": 56.13, "volume": 44, "buyVolume": 40, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T05:39:29.992Z", "closeTradeTime": "2021-01-28T10:50:25.428Z" }, { "deliveryStart": "2021-01-28T16:00:00Z", "deliveryEnd": "2021-01-28T17:00:00Z", "highPrice": 56.2, "lowPrice": 54.82, "openPrice": 54.82, "closePrice": 56.2, "averagePrice": 55.95, "volume": 7.5, "buyVolume": 0, "sellVolume": 7.5, "averagePriceLast3H": 56.07, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T12:46:04.665Z", "closeTradeTime": "2021-01-28T13:15:07.706Z" }, { "deliveryStart": "2021-01-28T17:00:00Z", "deliveryEnd": "2021-01-28T18:00:00Z", "highPrice": 64.24, "lowPrice": 60.42, "openPrice": 61, "closePrice": 63, "averagePrice": 61.75, "volume": 84.3, "buyVolume": 50, "sellVolume": 34.3, "averagePriceLast3H": 63.42, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T11:12:36.472Z", "closeTradeTime": "2021-01-28T15:42:05.058Z" }, { "deliveryStart": "2021-01-28T18:00:00Z", "deliveryEnd": "2021-01-28T19:00:00Z", "highPrice": 62.39, "lowPrice": 58.3, "openPrice": 59.7, "closePrice": 60.06, "averagePrice": 59.38, "volume": 88, "buyVolume": 50, "sellVolume": 38, "averagePriceLast3H": 61.01, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T09:26:36.588Z", "closeTradeTime": "2021-01-28T16:26:06.593Z" }, { "deliveryStart": "2021-01-28T19:00:00Z", "deliveryEnd": "2021-01-28T20:00:00Z", "highPrice": 59.38, "lowPrice": 54.2, "openPrice": 54.22, "closePrice": 59.38, "averagePrice": 57.89, "volume": 31.2, "buyVolume": 0, "sellVolume": 31.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T10:04:38.008Z", "closeTradeTime": "2021-01-28T15:21:03.689Z" }, { "deliveryStart": "2021-01-28T20:00:00Z", "deliveryEnd": "2021-01-28T21:00:00Z", "highPrice": 54.6, "lowPrice": 51.89, "openPrice": 53.02, "closePrice": 51.89, "averagePrice": 52.92, "volume": 12.8, "buyVolume": 0, "sellVolume": 12.8, "averagePriceLast3H": 51.89, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T12:46:36.599Z", "closeTradeTime": "2021-01-28T18:25:46.728Z" }, { "deliveryStart": "2021-01-28T21:00:00Z", "deliveryEnd": "2021-01-28T22:00:00Z", "highPrice": 54.03, "lowPrice": 50.3, "openPrice": 50.3, "closePrice": 51.27, "averagePrice": 51.69, "volume": 65, "buyVolume": 0, "sellVolume": 65, "averagePriceLast3H": 51.2, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T12:46:43.109Z", "closeTradeTime": "2021-01-28T19:39:29.055Z" }, { "deliveryStart": "2021-01-28T22:00:00Z", "deliveryEnd": "2021-01-28T23:00:00Z", "highPrice": 46.02, "lowPrice": 40, "openPrice": 40, "closePrice": 45.4, "averagePrice": 44.07, "volume": 49.2, "buyVolume": 14, "sellVolume": 35.2, "averagePriceLast3H": 45.76, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T07:41:12.475Z", "closeTradeTime": "2021-01-28T20:13:50.126Z" }, { "deliveryStart": "2021-01-28T23:00:00Z", "deliveryEnd": "2021-01-29T00:00:00Z", "highPrice": 43.36, "lowPrice": 43.36, "openPrice": 43.36, "closePrice": 43.36, "averagePrice": 43.36, "volume": 6.5, "buyVolume": 0, "sellVolume": 6.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T19:13:01.405Z", "closeTradeTime": "2021-01-28T19:13:01.405Z" }, { "deliveryStart": "2021-01-29T00:00:00Z", "deliveryEnd": "2021-01-29T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-29T01:00:00Z", "deliveryEnd": "2021-01-29T02:00:00Z", "highPrice": 38.1, "lowPrice": 38.1, "openPrice": 38.1, "closePrice": 38.1, "averagePrice": 38.1, "volume": 1.5, "buyVolume": 1.5, "sellVolume": 0, "averagePriceLast3H": 38.1, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T23:08:34.162Z", "closeTradeTime": "2021-01-28T23:08:34.162Z" }, { "deliveryStart": "2021-01-29T02:00:00Z", "deliveryEnd": "2021-01-29T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-29T03:00:00Z", "deliveryEnd": "2021-01-29T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-29T04:00:00Z", "deliveryEnd": "2021-01-29T05:00:00Z", "highPrice": 41, "lowPrice": 38.5, "openPrice": 41, "closePrice": 40.63, "averagePrice": 40.6, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T15:40:48.71Z", "closeTradeTime": "2021-01-28T21:33:32.523Z" }, { "deliveryStart": "2021-01-29T05:00:00Z", "deliveryEnd": "2021-01-29T06:00:00Z", "highPrice": 48.97, "lowPrice": 48.04, "openPrice": 48.97, "closePrice": 48.7, "averagePrice": 48.75, "volume": 6.6, "buyVolume": 1.6, "sellVolume": 5, "averagePriceLast3H": 48.08, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T15:23:42.969Z", "closeTradeTime": "2021-01-29T03:57:42.576Z" }, { "deliveryStart": "2021-01-29T06:00:00Z", "deliveryEnd": "2021-01-29T07:00:00Z", "highPrice": 68.08, "lowPrice": 60.1, "openPrice": 61.65, "closePrice": 63, "averagePrice": 64.17, "volume": 29.8, "buyVolume": 22.8, "sellVolume": 7, "averagePriceLast3H": 65.08, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T14:17:42.816Z", "closeTradeTime": "2021-01-29T04:47:05.361Z" }, { "deliveryStart": "2021-01-29T07:00:00Z", "deliveryEnd": "2021-01-29T08:00:00Z", "highPrice": 81.2, "lowPrice": 78.7, "openPrice": 78.7, "closePrice": 80, "averagePrice": 79.82, "volume": 9.2, "buyVolume": 1.8, "sellVolume": 7.4, "averagePriceLast3H": 79.82, "averagePriceLast1H": null, "openTradeTime": "2021-01-29T05:21:16.208Z", "closeTradeTime": "2021-01-29T05:54:37.455Z" }, { "deliveryStart": "2021-01-29T08:00:00Z", "deliveryEnd": "2021-01-29T09:00:00Z", "highPrice": 77, "lowPrice": 72.98, "openPrice": 72.98, "closePrice": 75, "averagePrice": 74.4, "volume": 20, "buyVolume": 15, "sellVolume": 5, "averagePriceLast3H": 76.12, "averagePriceLast1H": null, "openTradeTime": "2021-01-29T04:39:54.463Z", "closeTradeTime": "2021-01-29T06:13:27.351Z" }, { "deliveryStart": "2021-01-29T09:00:00Z", "deliveryEnd": "2021-01-29T10:00:00Z", "highPrice": 71, "lowPrice": 62, "openPrice": 69, "closePrice": 62, "averagePrice": 68.64, "volume": 20.6, "buyVolume": 17.6, "sellVolume": 6.8, "averagePriceLast3H": 65.43, "averagePriceLast1H": null, "openTradeTime": "2021-01-29T04:39:58.648Z", "closeTradeTime": "2021-01-29T07:57:43.714Z" }, { "deliveryStart": "2021-01-29T10:00:00Z", "deliveryEnd": "2021-01-29T11:00:00Z", "highPrice": 65, "lowPrice": 56.5, "openPrice": 63.44, "closePrice": 59.3, "averagePrice": 60.12, "volume": 57.1, "buyVolume": 15, "sellVolume": 42.1, "averagePriceLast3H": 57.7, "averagePriceLast1H": null, "openTradeTime": "2021-01-29T04:40:05.06Z", "closeTradeTime": "2021-01-29T08:46:43.845Z" }, { "deliveryStart": "2021-01-29T11:00:00Z", "deliveryEnd": "2021-01-29T12:00:00Z", "highPrice": 58, "lowPrice": 58, "openPrice": 58, "closePrice": 58, "averagePrice": 58, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-29T06:15:34.376Z", "closeTradeTime": "2021-01-29T06:15:34.376Z" }, { "deliveryStart": "2021-01-29T12:00:00Z", "deliveryEnd": "2021-01-29T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-29T13:00:00Z", "deliveryEnd": "2021-01-29T14:00:00Z", "highPrice": 50, "lowPrice": 44.15, "openPrice": 44.15, "closePrice": 44.15, "averagePrice": 44.43, "volume": 21, "buyVolume": 21, "sellVolume": 5, "averagePriceLast3H": 44.52, "averagePriceLast1H": null, "openTradeTime": "2021-01-29T08:33:53.608Z", "closeTradeTime": "2021-01-29T11:44:49.385Z" }, { "deliveryStart": "2021-01-29T14:00:00Z", "deliveryEnd": "2021-01-29T15:00:00Z", "highPrice": 53.73, "lowPrice": 49, "openPrice": 49.08, "closePrice": 53.73, "averagePrice": 50.8, "volume": 52.1, "buyVolume": 52.1, "sellVolume": 10, "averagePriceLast3H": 52.08, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T15:24:38.173Z", "closeTradeTime": "2021-01-29T12:59:51.254Z" }, { "deliveryStart": "2021-01-29T15:00:00Z", "deliveryEnd": "2021-01-29T16:00:00Z", "highPrice": 59.91, "lowPrice": 59.91, "openPrice": 59.91, "closePrice": 59.91, "averagePrice": 59.91, "volume": 10, "buyVolume": 10, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T14:18:10.803Z", "closeTradeTime": "2021-01-28T15:24:53.736Z" }, { "deliveryStart": "2021-01-29T16:00:00Z", "deliveryEnd": "2021-01-29T17:00:00Z", "highPrice": 67, "lowPrice": 61.5, "openPrice": 67, "closePrice": 62.65, "averagePrice": 65.7, "volume": 30.5, "buyVolume": 15, "sellVolume": 15.5, "averagePriceLast3H": 65.84, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T18:27:37.215Z", "closeTradeTime": "2021-01-29T14:09:13.479Z" }, { "deliveryStart": "2021-01-29T17:00:00Z", "deliveryEnd": "2021-01-29T18:00:00Z", "highPrice": 65, "lowPrice": 55, "openPrice": 59, "closePrice": 62.61, "averagePrice": 59.28, "volume": 29.2, "buyVolume": 19.2, "sellVolume": 10, "averagePriceLast3H": 63.81, "averagePriceLast1H": null, "openTradeTime": "2021-01-28T15:40:19.533Z", "closeTradeTime": "2021-01-29T14:11:48.43Z" }, { "deliveryStart": "2021-01-29T18:00:00Z", "deliveryEnd": "2021-01-29T19:00:00Z", "highPrice": 54.99, "lowPrice": 52.42, "openPrice": 54.64, "closePrice": 54, "averagePrice": 54.03, "volume": 126.1, "buyVolume": 106.1, "sellVolume": 25, "averagePriceLast3H": 53.87, "averagePriceLast1H": null, "openTradeTime": "2021-01-29T09:11:07.074Z", "closeTradeTime": "2021-01-29T16:59:55.75Z" }, { "deliveryStart": "2021-01-29T19:00:00Z", "deliveryEnd": "2021-01-29T20:00:00Z", "highPrice": 50.52, "lowPrice": 43, "openPrice": 50.52, "closePrice": 43.5, "averagePrice": 46.51, "volume": 125.7, "buyVolume": 125.7, "sellVolume": 0, "averagePriceLast3H": 44.43, "averagePriceLast1H": null, "openTradeTime": "2021-01-29T09:10:44.474Z", "closeTradeTime": "2021-01-29T17:29:23.854Z" }, { "deliveryStart": "2021-01-29T20:00:00Z", "deliveryEnd": "2021-01-29T21:00:00Z", "highPrice": 43.02, "lowPrice": 39.99, "openPrice": 40.88, "closePrice": 40, "averagePrice": 41.13, "volume": 73.3, "buyVolume": 73.3, "sellVolume": 0, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-01-29T13:47:59.924Z", "closeTradeTime": "2021-01-29T17:20:46.983Z" }, { "deliveryStart": "2021-01-29T21:00:00Z", "deliveryEnd": "2021-01-29T22:00:00Z", "highPrice": 42.9, "lowPrice": 40.7, "openPrice": 41.45, "closePrice": 41.95, "averagePrice": 41.83, "volume": 58.7, "buyVolume": 58.7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-29T13:47:51.299Z", "closeTradeTime": "2021-01-29T16:32:42.417Z" }, { "deliveryStart": "2021-01-29T22:00:00Z", "deliveryEnd": "2021-01-29T23:00:00Z", "highPrice": 43.49, "lowPrice": 40.32, "openPrice": 40.49, "closePrice": 43.49, "averagePrice": 41.71, "volume": 27.6, "buyVolume": 21.9, "sellVolume": 5.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-29T13:47:20.955Z", "closeTradeTime": "2021-01-29T16:48:39.086Z" }, { "deliveryStart": "2021-01-29T23:00:00Z", "deliveryEnd": "2021-01-30T00:00:00Z", "highPrice": 42.5, "lowPrice": 42.5, "openPrice": 42.5, "closePrice": 42.5, "averagePrice": 42.5, "volume": 0.5, "buyVolume": 0, "sellVolume": 0.5, "averagePriceLast3H": 42.5, "averagePriceLast1H": null, "openTradeTime": "2021-01-29T21:53:51.717Z", "closeTradeTime": "2021-01-29T21:53:51.717Z" }, { "deliveryStart": "2021-01-30T00:00:00Z", "deliveryEnd": "2021-01-30T01:00:00Z", "highPrice": 37.47, "lowPrice": 37.47, "openPrice": 37.47, "closePrice": 37.47, "averagePrice": 37.47, "volume": 0.3, "buyVolume": 0, "sellVolume": 0.3, "averagePriceLast3H": 37.47, "averagePriceLast1H": null, "openTradeTime": "2021-01-29T22:50:37.781Z", "closeTradeTime": "2021-01-29T22:50:37.781Z" }, { "deliveryStart": "2021-01-30T01:00:00Z", "deliveryEnd": "2021-01-30T02:00:00Z", "highPrice": 45.05, "lowPrice": 45.05, "openPrice": 45.05, "closePrice": 45.05, "averagePrice": 45.05, "volume": 35, "buyVolume": 0, "sellVolume": 35, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-29T21:03:54.674Z", "closeTradeTime": "2021-01-29T21:03:54.674Z" }, { "deliveryStart": "2021-01-30T02:00:00Z", "deliveryEnd": "2021-01-30T03:00:00Z", "highPrice": 41.06, "lowPrice": 40.1, "openPrice": 41, "closePrice": 41.06, "averagePrice": 40.96, "volume": 41.3, "buyVolume": 0, "sellVolume": 41.3, "averagePriceLast3H": 40.23, "averagePriceLast1H": null, "openTradeTime": "2021-01-29T21:14:21.536Z", "closeTradeTime": "2021-01-30T00:47:50.241Z" }, { "deliveryStart": "2021-01-30T03:00:00Z", "deliveryEnd": "2021-01-30T04:00:00Z", "highPrice": 45.67, "lowPrice": 41, "openPrice": 41.75, "closePrice": 45.67, "averagePrice": 41.56, "volume": 49.6, "buyVolume": 0, "sellVolume": 49.6, "averagePriceLast3H": 43.1, "averagePriceLast1H": null, "openTradeTime": "2021-01-29T23:47:54.445Z", "closeTradeTime": "2021-01-30T01:57:39.675Z" }, { "deliveryStart": "2021-01-30T04:00:00Z", "deliveryEnd": "2021-01-30T05:00:00Z", "highPrice": 43.63, "lowPrice": 42.51, "openPrice": 42.51, "closePrice": 43.52, "averagePrice": 43.5, "volume": 33, "buyVolume": 0, "sellVolume": 33, "averagePriceLast3H": 43.18, "averagePriceLast1H": null, "openTradeTime": "2021-01-29T21:03:13.258Z", "closeTradeTime": "2021-01-30T02:37:31.411Z" }, { "deliveryStart": "2021-01-30T05:00:00Z", "deliveryEnd": "2021-01-30T06:00:00Z", "highPrice": 43, "lowPrice": 43, "openPrice": 43, "closePrice": 43, "averagePrice": 43, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 43, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T03:34:54.389Z", "closeTradeTime": "2021-01-30T03:36:31.166Z" }, { "deliveryStart": "2021-01-30T06:00:00Z", "deliveryEnd": "2021-01-30T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-01-30T07:00:00Z", "deliveryEnd": "2021-01-30T08:00:00Z", "highPrice": 52.12, "lowPrice": 50.4, "openPrice": 52.02, "closePrice": 50.4, "averagePrice": 51.24, "volume": 20.1, "buyVolume": 10.1, "sellVolume": 10, "averagePriceLast3H": 51.24, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T05:39:26.101Z", "closeTradeTime": "2021-01-30T05:56:23.907Z" }, { "deliveryStart": "2021-01-30T08:00:00Z", "deliveryEnd": "2021-01-30T09:00:00Z", "highPrice": 59.07, "lowPrice": 56.89, "openPrice": 59.07, "closePrice": 57.1, "averagePrice": 57.7, "volume": 38, "buyVolume": 38, "sellVolume": 0, "averagePriceLast3H": 57.7, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T06:27:02.644Z", "closeTradeTime": "2021-01-30T06:58:21.163Z" }, { "deliveryStart": "2021-01-30T09:00:00Z", "deliveryEnd": "2021-01-30T10:00:00Z", "highPrice": 59.18, "lowPrice": 53.2, "openPrice": 58.62, "closePrice": 53.2, "averagePrice": 56.9, "volume": 108, "buyVolume": 96.5, "sellVolume": 11.5, "averagePriceLast3H": 56.9, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T06:47:36.144Z", "closeTradeTime": "2021-01-30T07:48:55.898Z" }, { "deliveryStart": "2021-01-30T10:00:00Z", "deliveryEnd": "2021-01-30T11:00:00Z", "highPrice": 57.76, "lowPrice": 55.45, "openPrice": 57.29, "closePrice": 57.25, "averagePrice": 56.58, "volume": 67.6, "buyVolume": 64.6, "sellVolume": 3, "averagePriceLast3H": 56.53, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T06:50:55.151Z", "closeTradeTime": "2021-01-30T08:52:41.915Z" }, { "deliveryStart": "2021-01-30T11:00:00Z", "deliveryEnd": "2021-01-30T12:00:00Z", "highPrice": 58.13, "lowPrice": 55.02, "openPrice": 56, "closePrice": 55.94, "averagePrice": 57.13, "volume": 82.8, "buyVolume": 73.9, "sellVolume": 8.9, "averagePriceLast3H": 57.19, "averagePriceLast1H": null, "openTradeTime": "2021-01-29T17:00:08.344Z", "closeTradeTime": "2021-01-30T09:36:49.081Z" }, { "deliveryStart": "2021-01-30T12:00:00Z", "deliveryEnd": "2021-01-30T13:00:00Z", "highPrice": 56.93, "lowPrice": 50.94, "openPrice": 51.54, "closePrice": 55.2, "averagePrice": 55.56, "volume": 63.1, "buyVolume": 41.1, "sellVolume": 22, "averagePriceLast3H": 55.94, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T07:05:33.033Z", "closeTradeTime": "2021-01-30T10:10:17.259Z" }, { "deliveryStart": "2021-01-30T13:00:00Z", "deliveryEnd": "2021-01-30T14:00:00Z", "highPrice": 54, "lowPrice": 48.89, "openPrice": 49.43, "closePrice": 51.8, "averagePrice": 51.61, "volume": 104.3, "buyVolume": 77, "sellVolume": 27.3, "averagePriceLast3H": 51.48, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T06:26:48.173Z", "closeTradeTime": "2021-01-30T11:55:11.189Z" }, { "deliveryStart": "2021-01-30T14:00:00Z", "deliveryEnd": "2021-01-30T15:00:00Z", "highPrice": 52.89, "lowPrice": 48.65, "openPrice": 49.77, "closePrice": 52.12, "averagePrice": 51.48, "volume": 150.3, "buyVolume": 67.7, "sellVolume": 82.6, "averagePriceLast3H": 52.06, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T06:13:38.732Z", "closeTradeTime": "2021-01-30T12:58:46.716Z" }, { "deliveryStart": "2021-01-30T15:00:00Z", "deliveryEnd": "2021-01-30T16:00:00Z", "highPrice": 61.51, "lowPrice": 56.33, "openPrice": 56.49, "closePrice": 61.51, "averagePrice": 58.18, "volume": 127.9, "buyVolume": 54, "sellVolume": 73.9, "averagePriceLast3H": 58.12, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T06:25:59.267Z", "closeTradeTime": "2021-01-30T13:58:58.782Z" }, { "deliveryStart": "2021-01-30T16:00:00Z", "deliveryEnd": "2021-01-30T17:00:00Z", "highPrice": 65.72, "lowPrice": 60.09, "openPrice": 60.09, "closePrice": 65, "averagePrice": 63.57, "volume": 47.6, "buyVolume": 13.6, "sellVolume": 34, "averagePriceLast3H": 64.84, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T06:25:51.541Z", "closeTradeTime": "2021-01-30T14:53:01.677Z" }, { "deliveryStart": "2021-01-30T17:00:00Z", "deliveryEnd": "2021-01-30T18:00:00Z", "highPrice": 67.63, "lowPrice": 60.5, "openPrice": 60.5, "closePrice": 66, "averagePrice": 65.14, "volume": 21.3, "buyVolume": 3, "sellVolume": 18.3, "averagePriceLast3H": 66, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T05:42:44.185Z", "closeTradeTime": "2021-01-30T14:17:04.214Z" }, { "deliveryStart": "2021-01-30T18:00:00Z", "deliveryEnd": "2021-01-30T19:00:00Z", "highPrice": 64.02, "lowPrice": 59.3, "openPrice": 59.3, "closePrice": 63.07, "averagePrice": 62.74, "volume": 26.1, "buyVolume": 1.9, "sellVolume": 24.2, "averagePriceLast3H": 62.54, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T06:27:27.33Z", "closeTradeTime": "2021-01-30T16:46:52.862Z" }, { "deliveryStart": "2021-01-30T19:00:00Z", "deliveryEnd": "2021-01-30T20:00:00Z", "highPrice": 60.5, "lowPrice": 54.57, "openPrice": 54.83, "closePrice": 60.5, "averagePrice": 58.75, "volume": 29.4, "buyVolume": 0, "sellVolume": 29.4, "averagePriceLast3H": 60.5, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T13:20:41.406Z", "closeTradeTime": "2021-01-30T17:11:36.619Z" }, { "deliveryStart": "2021-01-30T20:00:00Z", "deliveryEnd": "2021-01-30T21:00:00Z", "highPrice": 56.17, "lowPrice": 47.1, "openPrice": 47.1, "closePrice": 56.17, "averagePrice": 52.83, "volume": 26, "buyVolume": 2, "sellVolume": 24, "averagePriceLast3H": 56.17, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T08:28:06.606Z", "closeTradeTime": "2021-01-30T17:17:19.18Z" }, { "deliveryStart": "2021-01-30T21:00:00Z", "deliveryEnd": "2021-01-30T22:00:00Z", "highPrice": 51.75, "lowPrice": 44.4, "openPrice": 44.4, "closePrice": 51.75, "averagePrice": 47.97, "volume": 34.2, "buyVolume": 14.2, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T08:58:38.449Z", "closeTradeTime": "2021-01-30T17:08:28.452Z" }, { "deliveryStart": "2021-01-30T22:00:00Z", "deliveryEnd": "2021-01-30T23:00:00Z", "highPrice": 48.5, "lowPrice": 44.28, "openPrice": 44.28, "closePrice": 48.4, "averagePrice": 47.97, "volume": 17, "buyVolume": 0, "sellVolume": 17, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T13:21:18.94Z", "closeTradeTime": "2021-01-30T18:08:32.858Z" }, { "deliveryStart": "2021-01-30T23:00:00Z", "deliveryEnd": "2021-01-31T00:00:00Z", "highPrice": 43.96, "lowPrice": 42.1, "openPrice": 43.88, "closePrice": 42.1, "averagePrice": 42.46, "volume": 17.4, "buyVolume": 14, "sellVolume": 3.4, "averagePriceLast3H": 42.46, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:56:13.859Z", "closeTradeTime": "2021-01-30T21:25:30.603Z" }, { "deliveryStart": "2021-01-31T00:00:00Z", "deliveryEnd": "2021-01-31T01:00:00Z", "highPrice": 41, "lowPrice": 41, "openPrice": 41, "closePrice": 41, "averagePrice": 41, "volume": 14, "buyVolume": 14, "sellVolume": 0, "averagePriceLast3H": 41, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T21:31:41.016Z", "closeTradeTime": "2021-01-30T21:32:28.937Z" }, { "deliveryStart": "2021-01-31T01:00:00Z", "deliveryEnd": "2021-01-31T02:00:00Z", "highPrice": 40.5, "lowPrice": 40.5, "openPrice": 40.5, "closePrice": 40.5, "averagePrice": 40.5, "volume": 14, "buyVolume": 14, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:41:08.662Z", "closeTradeTime": "2021-01-30T21:15:10.799Z" }, { "deliveryStart": "2021-01-31T02:00:00Z", "deliveryEnd": "2021-01-31T03:00:00Z", "highPrice": 38.9, "lowPrice": 38.3, "openPrice": 38.7, "closePrice": 38.7, "averagePrice": 38.64, "volume": 14, "buyVolume": 14, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:41:07.835Z", "closeTradeTime": "2021-01-30T20:41:07.835Z" }, { "deliveryStart": "2021-01-31T03:00:00Z", "deliveryEnd": "2021-01-31T04:00:00Z", "highPrice": 37.4, "lowPrice": 37.4, "openPrice": 37.4, "closePrice": 37.4, "averagePrice": 37.4, "volume": 14, "buyVolume": 14, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:41:07.835Z", "closeTradeTime": "2021-01-30T20:41:07.835Z" }, { "deliveryStart": "2021-01-31T04:00:00Z", "deliveryEnd": "2021-01-31T05:00:00Z", "highPrice": 40, "lowPrice": 37.4, "openPrice": 40, "closePrice": 37.4, "averagePrice": 39.61, "volume": 16.5, "buyVolume": 14, "sellVolume": 2.5, "averagePriceLast3H": 37.4, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:41:07.835Z", "closeTradeTime": "2021-01-31T01:06:46.992Z" }, { "deliveryStart": "2021-01-31T05:00:00Z", "deliveryEnd": "2021-01-31T06:00:00Z", "highPrice": 40, "lowPrice": 39.3, "openPrice": 40, "closePrice": 39.3, "averagePrice": 39.53, "volume": 14, "buyVolume": 14, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:41:07.835Z", "closeTradeTime": "2021-01-30T21:30:24.594Z" }, { "deliveryStart": "2021-01-31T06:00:00Z", "deliveryEnd": "2021-01-31T07:00:00Z", "highPrice": 39.73, "lowPrice": 39.73, "openPrice": 39.73, "closePrice": 39.73, "averagePrice": 39.73, "volume": 14, "buyVolume": 14, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T21:30:39.393Z", "closeTradeTime": "2021-01-30T21:30:39.393Z" }, { "deliveryStart": "2021-01-31T07:00:00Z", "deliveryEnd": "2021-01-31T08:00:00Z", "highPrice": 44.49, "lowPrice": 44.3, "openPrice": 44.4, "closePrice": 44.4, "averagePrice": 44.47, "volume": 14, "buyVolume": 14, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:41:07.835Z", "closeTradeTime": "2021-01-30T20:41:07.835Z" }, { "deliveryStart": "2021-01-31T08:00:00Z", "deliveryEnd": "2021-01-31T09:00:00Z", "highPrice": 49.2, "lowPrice": 46.2, "openPrice": 49.2, "closePrice": 46.2, "averagePrice": 48.49, "volume": 21.7, "buyVolume": 14, "sellVolume": 7.7, "averagePriceLast3H": 47.19, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:42:16.307Z", "closeTradeTime": "2021-01-31T06:45:14.831Z" }, { "deliveryStart": "2021-01-31T09:00:00Z", "deliveryEnd": "2021-01-31T10:00:00Z", "highPrice": 52, "lowPrice": 47.84, "openPrice": 50, "closePrice": 52, "averagePrice": 50.42, "volume": 49, "buyVolume": 14, "sellVolume": 35, "averagePriceLast3H": 50.38, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:41:07.835Z", "closeTradeTime": "2021-01-31T07:59:35.19Z" }, { "deliveryStart": "2021-01-31T10:00:00Z", "deliveryEnd": "2021-01-31T11:00:00Z", "highPrice": 54, "lowPrice": 49.2, "openPrice": 51, "closePrice": 54, "averagePrice": 52.34, "volume": 69, "buyVolume": 14, "sellVolume": 55, "averagePriceLast3H": 52.66, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:41:07.835Z", "closeTradeTime": "2021-01-31T08:10:35.249Z" }, { "deliveryStart": "2021-01-31T11:00:00Z", "deliveryEnd": "2021-01-31T12:00:00Z", "highPrice": 50.4, "lowPrice": 45.4, "openPrice": 50.4, "closePrice": 46.39, "averagePrice": 46.84, "volume": 96.7, "buyVolume": 64, "sellVolume": 32.7, "averagePriceLast3H": 45.9, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:55:48.079Z", "closeTradeTime": "2021-01-31T09:49:08.224Z" }, { "deliveryStart": "2021-01-31T12:00:00Z", "deliveryEnd": "2021-01-31T13:00:00Z", "highPrice": 51.1, "lowPrice": 41.7, "openPrice": 46.4, "closePrice": 44.59, "averagePrice": 44.7, "volume": 59.2, "buyVolume": 33.9, "sellVolume": 25.3, "averagePriceLast3H": 42.99, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:50:53.554Z", "closeTradeTime": "2021-01-31T10:36:51.872Z" }, { "deliveryStart": "2021-01-31T13:00:00Z", "deliveryEnd": "2021-01-31T14:00:00Z", "highPrice": 48, "lowPrice": 40.46, "openPrice": 46, "closePrice": 40.49, "averagePrice": 43.62, "volume": 56, "buyVolume": 19, "sellVolume": 37, "averagePriceLast3H": 40.69, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:50:55.802Z", "closeTradeTime": "2021-01-31T11:53:37.265Z" }, { "deliveryStart": "2021-01-31T14:00:00Z", "deliveryEnd": "2021-01-31T15:00:00Z", "highPrice": 48, "lowPrice": 40.48, "openPrice": 47.6, "closePrice": 40.48, "averagePrice": 44.84, "volume": 49.9, "buyVolume": 20, "sellVolume": 29.9, "averagePriceLast3H": 42.1, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:41:07.835Z", "closeTradeTime": "2021-01-31T12:57:43.956Z" }, { "deliveryStart": "2021-01-31T15:00:00Z", "deliveryEnd": "2021-01-31T16:00:00Z", "highPrice": 51.78, "lowPrice": 43.05, "openPrice": 50.3, "closePrice": 44, "averagePrice": 46.29, "volume": 141, "buyVolume": 64, "sellVolume": 77, "averagePriceLast3H": 43.47, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:41:07.835Z", "closeTradeTime": "2021-01-31T13:59:02.065Z" }, { "deliveryStart": "2021-01-31T16:00:00Z", "deliveryEnd": "2021-01-31T17:00:00Z", "highPrice": 63.14, "lowPrice": 57, "openPrice": 62.4, "closePrice": 59, "averagePrice": 59.89, "volume": 120, "buyVolume": 65, "sellVolume": 55, "averagePriceLast3H": 59.01, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:41:07.835Z", "closeTradeTime": "2021-01-31T14:05:32.484Z" }, { "deliveryStart": "2021-01-31T17:00:00Z", "deliveryEnd": "2021-01-31T18:00:00Z", "highPrice": 63.9, "lowPrice": 57.37, "openPrice": 63.55, "closePrice": 58.91, "averagePrice": 60.89, "volume": 42.5, "buyVolume": 25.5, "sellVolume": 17, "averagePriceLast3H": 57.88, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:41:07.835Z", "closeTradeTime": "2021-01-31T15:59:49.589Z" }, { "deliveryStart": "2021-01-31T18:00:00Z", "deliveryEnd": "2021-01-31T19:00:00Z", "highPrice": 62.4, "lowPrice": 51.65, "openPrice": 62.4, "closePrice": 51.65, "averagePrice": 57.39, "volume": 87.6, "buyVolume": 63.2, "sellVolume": 24.4, "averagePriceLast3H": 53.35, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:41:08.637Z", "closeTradeTime": "2021-01-31T16:23:54.562Z" }, { "deliveryStart": "2021-01-31T19:00:00Z", "deliveryEnd": "2021-01-31T20:00:00Z", "highPrice": 57.25, "lowPrice": 48.16, "openPrice": 55.95, "closePrice": 48.19, "averagePrice": 51.76, "volume": 34, "buyVolume": 34, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:41:07.835Z", "closeTradeTime": "2021-01-31T15:54:44.915Z" }, { "deliveryStart": "2021-01-31T20:00:00Z", "deliveryEnd": "2021-01-31T21:00:00Z", "highPrice": 51.3, "lowPrice": 42, "openPrice": 50.6, "closePrice": 42, "averagePrice": 45.84, "volume": 34, "buyVolume": 34, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:41:07.835Z", "closeTradeTime": "2021-01-31T15:54:44.915Z" }, { "deliveryStart": "2021-01-31T21:00:00Z", "deliveryEnd": "2021-01-31T22:00:00Z", "highPrice": 49.3, "lowPrice": 39.5, "openPrice": 48.85, "closePrice": 40.07, "averagePrice": 43.04, "volume": 42, "buyVolume": 42, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-30T20:41:07.835Z", "closeTradeTime": "2021-01-31T15:54:44.915Z" }, { "deliveryStart": "2021-01-31T22:00:00Z", "deliveryEnd": "2021-01-31T23:00:00Z", "highPrice": 45.4, "lowPrice": 38.4, "openPrice": 45.4, "closePrice": 38.4, "averagePrice": 41.34, "volume": 34, "buyVolume": 34, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-31T05:38:07.429Z", "closeTradeTime": "2021-01-31T16:28:28.527Z" }, { "deliveryStart": "2021-01-31T23:00:00Z", "deliveryEnd": "2021-02-01T00:00:00Z", "highPrice": 38.5, "lowPrice": 38.5, "openPrice": 38.5, "closePrice": 38.5, "averagePrice": 38.5, "volume": 23, "buyVolume": 23, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-31T16:38:21.201Z", "closeTradeTime": "2021-01-31T16:38:35.154Z" }, { "deliveryStart": "2021-02-01T00:00:00Z", "deliveryEnd": "2021-02-01T01:00:00Z", "highPrice": 38.5, "lowPrice": 38.5, "openPrice": 38.5, "closePrice": 38.5, "averagePrice": 38.5, "volume": 23, "buyVolume": 23, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-31T16:48:31.079Z", "closeTradeTime": "2021-01-31T16:48:31.079Z" }, { "deliveryStart": "2021-02-01T01:00:00Z", "deliveryEnd": "2021-02-01T02:00:00Z", "highPrice": 38.5, "lowPrice": 32.69, "openPrice": 38.5, "closePrice": 32.69, "averagePrice": 36.21, "volume": 38, "buyVolume": 38, "sellVolume": 0, "averagePriceLast3H": 32.69, "averagePriceLast1H": null, "openTradeTime": "2021-01-31T18:15:00.503Z", "closeTradeTime": "2021-01-31T23:11:45.222Z" }, { "deliveryStart": "2021-02-01T02:00:00Z", "deliveryEnd": "2021-02-01T03:00:00Z", "highPrice": 32, "lowPrice": 31.2, "openPrice": 32, "closePrice": 31.2, "averagePrice": 31.93, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-31T21:41:27.457Z", "closeTradeTime": "2021-01-31T22:53:10.226Z" }, { "deliveryStart": "2021-02-01T03:00:00Z", "deliveryEnd": "2021-02-01T04:00:00Z", "highPrice": 32.6, "lowPrice": 32.1, "openPrice": 32.6, "closePrice": 32.6, "averagePrice": 32.5, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-31T21:41:26.466Z", "closeTradeTime": "2021-01-31T21:46:33.214Z" }, { "deliveryStart": "2021-02-01T04:00:00Z", "deliveryEnd": "2021-02-01T05:00:00Z", "highPrice": 35.9, "lowPrice": 35.9, "openPrice": 35.9, "closePrice": 35.9, "averagePrice": 35.9, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-31T21:40:24.613Z", "closeTradeTime": "2021-01-31T21:40:24.613Z" }, { "deliveryStart": "2021-02-01T05:00:00Z", "deliveryEnd": "2021-02-01T06:00:00Z", "highPrice": 55, "lowPrice": 54.5, "openPrice": 54.5, "closePrice": 54.5, "averagePrice": 54.6, "volume": 50, "buyVolume": 50, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-01-31T18:14:12.334Z", "closeTradeTime": "2021-01-31T18:14:12.334Z" }, { "deliveryStart": "2021-02-01T06:00:00Z", "deliveryEnd": "2021-02-01T07:00:00Z", "highPrice": 159, "lowPrice": 66.48, "openPrice": 159, "closePrice": 95.9, "averagePrice": 81.46, "volume": 16, "buyVolume": 15, "sellVolume": 1, "averagePriceLast3H": 95.9, "averagePriceLast1H": null, "openTradeTime": "2021-01-31T20:56:23.518Z", "closeTradeTime": "2021-02-01T04:21:51.711Z" }, { "deliveryStart": "2021-02-01T07:00:00Z", "deliveryEnd": "2021-02-01T08:00:00Z", "highPrice": 200, "lowPrice": 105.8, "openPrice": 200, "closePrice": 105.8, "averagePrice": 130.22, "volume": 13.5, "buyVolume": 10.1, "sellVolume": 3.5, "averagePriceLast3H": 105.8, "averagePriceLast1H": null, "openTradeTime": "2021-01-31T17:18:10.513Z", "closeTradeTime": "2021-02-01T05:42:34.369Z" }, { "deliveryStart": "2021-02-01T08:00:00Z", "deliveryEnd": "2021-02-01T09:00:00Z", "highPrice": 173, "lowPrice": 93.8, "openPrice": 173, "closePrice": 93.8, "averagePrice": 140.6, "volume": 10.5, "buyVolume": 1.5, "sellVolume": 9, "averagePriceLast3H": 124.4, "averagePriceLast1H": null, "openTradeTime": "2021-01-31T15:06:18.994Z", "closeTradeTime": "2021-02-01T06:48:04.881Z" }, { "deliveryStart": "2021-02-01T09:00:00Z", "deliveryEnd": "2021-02-01T10:00:00Z", "highPrice": 138.89, "lowPrice": 76.6, "openPrice": 130, "closePrice": 77.6, "averagePrice": 98.87, "volume": 21.3, "buyVolume": 13.6, "sellVolume": 7.7, "averagePriceLast3H": 78.18, "averagePriceLast1H": null, "openTradeTime": "2021-01-31T14:36:06.771Z", "closeTradeTime": "2021-02-01T07:02:44.035Z" }, { "deliveryStart": "2021-02-01T10:00:00Z", "deliveryEnd": "2021-02-01T11:00:00Z", "highPrice": 87.3, "lowPrice": 70.89, "openPrice": 75.5, "closePrice": 70.89, "averagePrice": 76.43, "volume": 102.5, "buyVolume": 42.5, "sellVolume": 60, "averagePriceLast3H": 70.89, "averagePriceLast1H": null, "openTradeTime": "2021-01-31T21:56:09.621Z", "closeTradeTime": "2021-02-01T08:24:01.446Z" }, { "deliveryStart": "2021-02-01T11:00:00Z", "deliveryEnd": "2021-02-01T12:00:00Z", "highPrice": 75.03, "lowPrice": 64, "openPrice": 75, "closePrice": 64.51, "averagePrice": 68.35, "volume": 71, "buyVolume": 3, "sellVolume": 68, "averagePriceLast3H": 66.79, "averagePriceLast1H": null, "openTradeTime": "2021-01-31T21:50:57.118Z", "closeTradeTime": "2021-02-01T09:44:17.71Z" }, { "deliveryStart": "2021-02-01T12:00:00Z", "deliveryEnd": "2021-02-01T13:00:00Z", "highPrice": 75.5, "lowPrice": 63.75, "openPrice": 75.5, "closePrice": 63.75, "averagePrice": 68.73, "volume": 55, "buyVolume": 0, "sellVolume": 55, "averagePriceLast3H": 67.22, "averagePriceLast1H": null, "openTradeTime": "2021-01-31T21:58:59.031Z", "closeTradeTime": "2021-02-01T10:45:02.404Z" }, { "deliveryStart": "2021-02-01T13:00:00Z", "deliveryEnd": "2021-02-01T14:00:00Z", "highPrice": 70, "lowPrice": 61.18, "openPrice": 70, "closePrice": 63.27, "averagePrice": 66.98, "volume": 56.4, "buyVolume": 0, "sellVolume": 56.4, "averagePriceLast3H": 64.58, "averagePriceLast1H": null, "openTradeTime": "2021-02-01T09:20:30.717Z", "closeTradeTime": "2021-02-01T11:42:49.738Z" }, { "deliveryStart": "2021-02-01T14:00:00Z", "deliveryEnd": "2021-02-01T15:00:00Z", "highPrice": 83, "lowPrice": 63.54, "openPrice": 83, "closePrice": 63.54, "averagePrice": 75.25, "volume": 95, "buyVolume": 50, "sellVolume": 45, "averagePriceLast3H": 63.7, "averagePriceLast1H": null, "openTradeTime": "2021-02-01T05:58:24.043Z", "closeTradeTime": "2021-02-01T12:33:54.381Z" }, { "deliveryStart": "2021-02-01T15:00:00Z", "deliveryEnd": "2021-02-01T16:00:00Z", "highPrice": 180, "lowPrice": 70, "openPrice": 180, "closePrice": 81.2, "averagePrice": 92.78, "volume": 54.5, "buyVolume": 19, "sellVolume": 35.5, "averagePriceLast3H": 87.73, "averagePriceLast1H": null, "openTradeTime": "2021-01-31T18:22:27.304Z", "closeTradeTime": "2021-02-01T12:42:29.654Z" }, { "deliveryStart": "2021-02-01T16:00:00Z", "deliveryEnd": "2021-02-01T17:00:00Z", "highPrice": 181, "lowPrice": 70, "openPrice": 181, "closePrice": 78, "averagePrice": 117.15, "volume": 80.3, "buyVolume": 32.2, "sellVolume": 48.1, "averagePriceLast3H": 115.16, "averagePriceLast1H": null, "openTradeTime": "2021-01-31T14:54:56.536Z", "closeTradeTime": "2021-02-01T14:34:24.448Z" }, { "deliveryStart": "2021-02-01T17:00:00Z", "deliveryEnd": "2021-02-01T18:00:00Z", "highPrice": 150, "lowPrice": 70, "openPrice": 140, "closePrice": 73.7, "averagePrice": 94, "volume": 57.8, "buyVolume": 29.7, "sellVolume": 28.1, "averagePriceLast3H": 109.4, "averagePriceLast1H": null, "openTradeTime": "2021-01-31T23:28:06.937Z", "closeTradeTime": "2021-02-01T15:36:53.139Z" }, { "deliveryStart": "2021-02-01T18:00:00Z", "deliveryEnd": "2021-02-01T19:00:00Z", "highPrice": 91.6, "lowPrice": 64.3, "openPrice": 91.6, "closePrice": 64.3, "averagePrice": 74.28, "volume": 60, "buyVolume": 10, "sellVolume": 50, "averagePriceLast3H": 64.3, "averagePriceLast1H": null, "openTradeTime": "2021-02-01T05:03:20.761Z", "closeTradeTime": "2021-02-01T15:37:30.859Z" }, { "deliveryStart": "2021-02-01T19:00:00Z", "deliveryEnd": "2021-02-01T20:00:00Z", "highPrice": 70, "lowPrice": 60.29, "openPrice": 70, "closePrice": 60.75, "averagePrice": 67.29, "volume": 35, "buyVolume": 0, "sellVolume": 35, "averagePriceLast3H": 60.52, "averagePriceLast1H": null, "openTradeTime": "2021-02-01T09:20:30.717Z", "closeTradeTime": "2021-02-01T16:58:12.207Z" }, { "deliveryStart": "2021-02-01T20:00:00Z", "deliveryEnd": "2021-02-01T21:00:00Z", "highPrice": 70, "lowPrice": 55.96, "openPrice": 70, "closePrice": 55.96, "averagePrice": 67.66, "volume": 30, "buyVolume": 0, "sellVolume": 30, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-01T09:20:30.717Z", "closeTradeTime": "2021-02-01T16:56:53.018Z" }, { "deliveryStart": "2021-02-01T21:00:00Z", "deliveryEnd": "2021-02-01T22:00:00Z", "highPrice": 51.92, "lowPrice": 48.8, "openPrice": 51.92, "closePrice": 48.8, "averagePrice": 51.2, "volume": 6.5, "buyVolume": 1.5, "sellVolume": 5, "averagePriceLast3H": 48.8, "averagePriceLast1H": null, "openTradeTime": "2021-02-01T16:57:12.757Z", "closeTradeTime": "2021-02-01T19:56:05.232Z" }, { "deliveryStart": "2021-02-01T22:00:00Z", "deliveryEnd": "2021-02-01T23:00:00Z", "highPrice": 47.27, "lowPrice": 47.27, "openPrice": 47.27, "closePrice": 47.27, "averagePrice": 47.27, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-01T16:57:19.702Z", "closeTradeTime": "2021-02-01T16:57:19.702Z" }, { "deliveryStart": "2021-02-01T23:00:00Z", "deliveryEnd": "2021-02-02T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-02T00:00:00Z", "deliveryEnd": "2021-02-02T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-02T01:00:00Z", "deliveryEnd": "2021-02-02T02:00:00Z", "highPrice": 41.38, "lowPrice": 41.38, "openPrice": 41.38, "closePrice": 41.38, "averagePrice": 41.38, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 41.38, "averagePriceLast1H": null, "openTradeTime": "2021-02-01T23:54:24.814Z", "closeTradeTime": "2021-02-01T23:54:24.814Z" }, { "deliveryStart": "2021-02-02T02:00:00Z", "deliveryEnd": "2021-02-02T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-02T03:00:00Z", "deliveryEnd": "2021-02-02T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-02T04:00:00Z", "deliveryEnd": "2021-02-02T05:00:00Z", "highPrice": 47.04, "lowPrice": 47.04, "openPrice": 47.04, "closePrice": 47.04, "averagePrice": 47.04, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-01T22:01:36.24Z", "closeTradeTime": "2021-02-01T22:01:36.24Z" }, { "deliveryStart": "2021-02-02T05:00:00Z", "deliveryEnd": "2021-02-02T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-02T06:00:00Z", "deliveryEnd": "2021-02-02T07:00:00Z", "highPrice": 116.48, "lowPrice": 66.5, "openPrice": 110.58, "closePrice": 116.48, "averagePrice": 107.55, "volume": 73, "buyVolume": 20, "sellVolume": 53, "averagePriceLast3H": 116.45, "averagePriceLast1H": null, "openTradeTime": "2021-02-01T16:09:49.806Z", "closeTradeTime": "2021-02-02T04:59:32.631Z" }, { "deliveryStart": "2021-02-02T07:00:00Z", "deliveryEnd": "2021-02-02T08:00:00Z", "highPrice": 146.33, "lowPrice": 81.56, "openPrice": 146.33, "closePrice": 81.56, "averagePrice": 124.17, "volume": 30, "buyVolume": 20, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-01T16:09:27.111Z", "closeTradeTime": "2021-02-01T21:26:39.389Z" }, { "deliveryStart": "2021-02-02T08:00:00Z", "deliveryEnd": "2021-02-02T09:00:00Z", "highPrice": 113.51, "lowPrice": 63.33, "openPrice": 113.51, "closePrice": 100, "averagePrice": 97.17, "volume": 52.8, "buyVolume": 27.6, "sellVolume": 25.2, "averagePriceLast3H": 87.65, "averagePriceLast1H": null, "openTradeTime": "2021-02-01T16:09:22.205Z", "closeTradeTime": "2021-02-02T06:57:31.018Z" }, { "deliveryStart": "2021-02-02T09:00:00Z", "deliveryEnd": "2021-02-02T10:00:00Z", "highPrice": 97.5, "lowPrice": 63.25, "openPrice": 97.5, "closePrice": 79.99, "averagePrice": 81.33, "volume": 61.1, "buyVolume": 46.1, "sellVolume": 15, "averagePriceLast3H": 86.99, "averagePriceLast1H": null, "openTradeTime": "2021-02-01T16:36:22.567Z", "closeTradeTime": "2021-02-02T07:46:58.679Z" }, { "deliveryStart": "2021-02-02T10:00:00Z", "deliveryEnd": "2021-02-02T11:00:00Z", "highPrice": 60.02, "lowPrice": 58.4, "openPrice": 59.6, "closePrice": 58.4, "averagePrice": 58.97, "volume": 45, "buyVolume": 10, "sellVolume": 35, "averagePriceLast3H": 58.97, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T08:25:42.135Z", "closeTradeTime": "2021-02-02T08:37:08.425Z" }, { "deliveryStart": "2021-02-02T11:00:00Z", "deliveryEnd": "2021-02-02T12:00:00Z", "highPrice": 61, "lowPrice": 58.4, "openPrice": 58.4, "closePrice": 61, "averagePrice": 60.66, "volume": 45.2, "buyVolume": 0, "sellVolume": 45.2, "averagePriceLast3H": 60.66, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T08:36:44.901Z", "closeTradeTime": "2021-02-02T09:22:21.289Z" }, { "deliveryStart": "2021-02-02T12:00:00Z", "deliveryEnd": "2021-02-02T13:00:00Z", "highPrice": 59.8, "lowPrice": 58.2, "openPrice": 59.8, "closePrice": 58.21, "averagePrice": 59.31, "volume": 43.4, "buyVolume": 0, "sellVolume": 43.4, "averagePriceLast3H": 59.31, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T09:59:42.704Z", "closeTradeTime": "2021-02-02T10:43:02.17Z" }, { "deliveryStart": "2021-02-02T13:00:00Z", "deliveryEnd": "2021-02-02T14:00:00Z", "highPrice": 61.6, "lowPrice": 55.79, "openPrice": 57.26, "closePrice": 59.16, "averagePrice": 59.86, "volume": 48.9, "buyVolume": 10, "sellVolume": 38.9, "averagePriceLast3H": 60.53, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T08:47:14.781Z", "closeTradeTime": "2021-02-02T11:31:30.723Z" }, { "deliveryStart": "2021-02-02T14:00:00Z", "deliveryEnd": "2021-02-02T15:00:00Z", "highPrice": 63.2, "lowPrice": 57.58, "openPrice": 57.58, "closePrice": 61.8, "averagePrice": 61.11, "volume": 40, "buyVolume": 10, "sellVolume": 30, "averagePriceLast3H": 62.28, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T08:45:18.205Z", "closeTradeTime": "2021-02-02T12:59:09.793Z" }, { "deliveryStart": "2021-02-02T15:00:00Z", "deliveryEnd": "2021-02-02T16:00:00Z", "highPrice": 71.77, "lowPrice": 62.99, "openPrice": 71.77, "closePrice": 62.99, "averagePrice": 67.52, "volume": 19.4, "buyVolume": 19.4, "sellVolume": 0, "averagePriceLast3H": 62.99, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T05:59:32.394Z", "closeTradeTime": "2021-02-02T13:47:38.716Z" }, { "deliveryStart": "2021-02-02T16:00:00Z", "deliveryEnd": "2021-02-02T17:00:00Z", "highPrice": 86.9, "lowPrice": 68.79, "openPrice": 83.36, "closePrice": 68.93, "averagePrice": 81.54, "volume": 76.8, "buyVolume": 31.8, "sellVolume": 45, "averagePriceLast3H": 79.18, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T07:06:50.625Z", "closeTradeTime": "2021-02-02T14:54:16.121Z" }, { "deliveryStart": "2021-02-02T17:00:00Z", "deliveryEnd": "2021-02-02T18:00:00Z", "highPrice": 64.3, "lowPrice": 58.84, "openPrice": 64.3, "closePrice": 58.84, "averagePrice": 61.83, "volume": 57.4, "buyVolume": 20.4, "sellVolume": 39, "averagePriceLast3H": 61.6, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T11:20:05.128Z", "closeTradeTime": "2021-02-02T15:54:33.916Z" }, { "deliveryStart": "2021-02-02T18:00:00Z", "deliveryEnd": "2021-02-02T19:00:00Z", "highPrice": 59.99, "lowPrice": 52.94, "openPrice": 57.5, "closePrice": 52.94, "averagePrice": 56.85, "volume": 53, "buyVolume": 18, "sellVolume": 35, "averagePriceLast3H": 53.63, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T08:36:31.303Z", "closeTradeTime": "2021-02-02T16:58:48.338Z" }, { "deliveryStart": "2021-02-02T19:00:00Z", "deliveryEnd": "2021-02-02T20:00:00Z", "highPrice": 51, "lowPrice": 50.19, "openPrice": 50.5, "closePrice": 50.19, "averagePrice": 50.48, "volume": 39.7, "buyVolume": 7.4, "sellVolume": 32.3, "averagePriceLast3H": 50.19, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T09:00:14.793Z", "closeTradeTime": "2021-02-02T17:26:32.018Z" }, { "deliveryStart": "2021-02-02T20:00:00Z", "deliveryEnd": "2021-02-02T21:00:00Z", "highPrice": 47.63, "lowPrice": 46.1, "openPrice": 47, "closePrice": 47.63, "averagePrice": 46.72, "volume": 47.9, "buyVolume": 7.4, "sellVolume": 40.5, "averagePriceLast3H": 47.63, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T09:49:40.562Z", "closeTradeTime": "2021-02-02T18:14:41.732Z" }, { "deliveryStart": "2021-02-02T21:00:00Z", "deliveryEnd": "2021-02-02T22:00:00Z", "highPrice": 46.6, "lowPrice": 46.38, "openPrice": 46.44, "closePrice": 46.6, "averagePrice": 46.49, "volume": 48.8, "buyVolume": 7.4, "sellVolume": 41.4, "averagePriceLast3H": 46.55, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T08:36:31.303Z", "closeTradeTime": "2021-02-02T18:14:55.327Z" }, { "deliveryStart": "2021-02-02T22:00:00Z", "deliveryEnd": "2021-02-02T23:00:00Z", "highPrice": 44.6, "lowPrice": 38, "openPrice": 44.6, "closePrice": 38, "averagePrice": 40.34, "volume": 62.7, "buyVolume": 26, "sellVolume": 36.7, "averagePriceLast3H": 38, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T10:50:02.057Z", "closeTradeTime": "2021-02-02T20:04:05.175Z" }, { "deliveryStart": "2021-02-02T23:00:00Z", "deliveryEnd": "2021-02-03T00:00:00Z", "highPrice": 37.6, "lowPrice": 36.81, "openPrice": 37.6, "closePrice": 36.81, "averagePrice": 37.53, "volume": 11, "buyVolume": 10, "sellVolume": 1, "averagePriceLast3H": 37.53, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T21:09:07.441Z", "closeTradeTime": "2021-02-02T21:09:23.401Z" }, { "deliveryStart": "2021-02-03T00:00:00Z", "deliveryEnd": "2021-02-03T01:00:00Z", "highPrice": 35.08, "lowPrice": 33.96, "openPrice": 34.06, "closePrice": 35.08, "averagePrice": 34.11, "volume": 11.5, "buyVolume": 10, "sellVolume": 1.5, "averagePriceLast3H": 35.08, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T17:02:11.355Z", "closeTradeTime": "2021-02-02T22:52:52.252Z" }, { "deliveryStart": "2021-02-03T01:00:00Z", "deliveryEnd": "2021-02-03T02:00:00Z", "highPrice": 35.92, "lowPrice": 31.09, "openPrice": 31.09, "closePrice": 35.92, "averagePrice": 31.53, "volume": 11, "buyVolume": 10, "sellVolume": 1, "averagePriceLast3H": 35.92, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T21:05:31.377Z", "closeTradeTime": "2021-02-02T23:15:30.263Z" }, { "deliveryStart": "2021-02-03T02:00:00Z", "deliveryEnd": "2021-02-03T03:00:00Z", "highPrice": 36.95, "lowPrice": 29.53, "openPrice": 29.53, "closePrice": 35.1, "averagePrice": 31.69, "volume": 15.5, "buyVolume": 11.5, "sellVolume": 4, "averagePriceLast3H": 35.6, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T21:05:31.377Z", "closeTradeTime": "2021-02-03T00:58:18.287Z" }, { "deliveryStart": "2021-02-03T03:00:00Z", "deliveryEnd": "2021-02-03T04:00:00Z", "highPrice": 37.5, "lowPrice": 31.8, "openPrice": 31.8, "closePrice": 37.5, "averagePrice": 33.7, "volume": 15, "buyVolume": 10, "sellVolume": 5, "averagePriceLast3H": 37.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T21:03:54.512Z", "closeTradeTime": "2021-02-03T01:17:42.169Z" }, { "deliveryStart": "2021-02-03T04:00:00Z", "deliveryEnd": "2021-02-03T05:00:00Z", "highPrice": 34.4, "lowPrice": 34.4, "openPrice": 34.4, "closePrice": 34.4, "averagePrice": 34.4, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T21:03:54.512Z", "closeTradeTime": "2021-02-02T21:03:54.512Z" }, { "deliveryStart": "2021-02-03T05:00:00Z", "deliveryEnd": "2021-02-03T06:00:00Z", "highPrice": 44, "lowPrice": 44, "openPrice": 44, "closePrice": 44, "averagePrice": 44, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T23:20:45.005Z", "closeTradeTime": "2021-02-03T01:02:44.712Z" }, { "deliveryStart": "2021-02-03T06:00:00Z", "deliveryEnd": "2021-02-03T07:00:00Z", "highPrice": 70, "lowPrice": 67.46, "openPrice": 67.5, "closePrice": 70, "averagePrice": 69.69, "volume": 80, "buyVolume": 9, "sellVolume": 80, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T16:28:58.504Z", "closeTradeTime": "2021-02-03T02:43:52.546Z" }, { "deliveryStart": "2021-02-03T07:00:00Z", "deliveryEnd": "2021-02-03T08:00:00Z", "highPrice": 96.98, "lowPrice": 83.8, "openPrice": 83.8, "closePrice": 96.98, "averagePrice": 85.29, "volume": 83, "buyVolume": 10, "sellVolume": 83, "averagePriceLast3H": 86.02, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T16:27:36.817Z", "closeTradeTime": "2021-02-03T05:58:03.089Z" }, { "deliveryStart": "2021-02-03T08:00:00Z", "deliveryEnd": "2021-02-03T09:00:00Z", "highPrice": 73.95, "lowPrice": 72.6, "openPrice": 72.6, "closePrice": 73.95, "averagePrice": 73.73, "volume": 60, "buyVolume": 10, "sellVolume": 60, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T16:28:07.699Z", "closeTradeTime": "2021-02-03T03:53:41.368Z" }, { "deliveryStart": "2021-02-03T09:00:00Z", "deliveryEnd": "2021-02-03T10:00:00Z", "highPrice": 88, "lowPrice": 82.3, "openPrice": 82.3, "closePrice": 88, "averagePrice": 84.74, "volume": 85, "buyVolume": 10, "sellVolume": 85, "averagePriceLast3H": 85.14, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T16:29:27.705Z", "closeTradeTime": "2021-02-03T07:59:50.504Z" }, { "deliveryStart": "2021-02-03T10:00:00Z", "deliveryEnd": "2021-02-03T11:00:00Z", "highPrice": 68.5, "lowPrice": 59.6, "openPrice": 59.6, "closePrice": 68.5, "averagePrice": 61.55, "volume": 237.4, "buyVolume": 10, "sellVolume": 237.4, "averagePriceLast3H": 61.78, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T16:34:18.957Z", "closeTradeTime": "2021-02-03T08:44:15.887Z" }, { "deliveryStart": "2021-02-03T11:00:00Z", "deliveryEnd": "2021-02-03T12:00:00Z", "highPrice": 61.03, "lowPrice": 58.1, "openPrice": 58.1, "closePrice": 61, "averagePrice": 60.49, "volume": 211.6, "buyVolume": 9.6, "sellVolume": 211.6, "averagePriceLast3H": 61, "averagePriceLast1H": null, "openTradeTime": "2021-02-02T16:34:37.99Z", "closeTradeTime": "2021-02-03T08:36:06.249Z" }, { "deliveryStart": "2021-02-03T12:00:00Z", "deliveryEnd": "2021-02-03T13:00:00Z", "highPrice": 68.59, "lowPrice": 59, "openPrice": 60, "closePrice": 59, "averagePrice": 59.39, "volume": 119, "buyVolume": 0, "sellVolume": 119, "averagePriceLast3H": 59.27, "averagePriceLast1H": null, "openTradeTime": "2021-02-03T08:31:05.972Z", "closeTradeTime": "2021-02-03T10:56:25.243Z" }, { "deliveryStart": "2021-02-03T13:00:00Z", "deliveryEnd": "2021-02-03T14:00:00Z", "highPrice": 62.03, "lowPrice": 49.5, "openPrice": 50.5, "closePrice": 50, "averagePrice": 54.42, "volume": 244.8, "buyVolume": 75.4, "sellVolume": 169.4, "averagePriceLast3H": 54.59, "averagePriceLast1H": null, "openTradeTime": "2021-02-03T03:16:16.89Z", "closeTradeTime": "2021-02-03T11:57:37.051Z" }, { "deliveryStart": "2021-02-03T14:00:00Z", "deliveryEnd": "2021-02-03T15:00:00Z", "highPrice": 61, "lowPrice": 49, "openPrice": 49, "closePrice": 49, "averagePrice": 53.43, "volume": 232, "buyVolume": 84, "sellVolume": 148, "averagePriceLast3H": 52.71, "averagePriceLast1H": null, "openTradeTime": "2021-02-03T03:33:12.326Z", "closeTradeTime": "2021-02-03T12:56:57.274Z" }, { "deliveryStart": "2021-02-03T15:00:00Z", "deliveryEnd": "2021-02-03T16:00:00Z", "highPrice": 59.6, "lowPrice": 55, "openPrice": 55, "closePrice": 59.6, "averagePrice": 58.9, "volume": 53.6, "buyVolume": 3.6, "sellVolume": 50, "averagePriceLast3H": 58.9, "averagePriceLast1H": null, "openTradeTime": "2021-02-03T12:20:21.573Z", "closeTradeTime": "2021-02-03T13:40:55.455Z" }, { "deliveryStart": "2021-02-03T16:00:00Z", "deliveryEnd": "2021-02-03T17:00:00Z", "highPrice": 71, "lowPrice": 57.99, "openPrice": 57.99, "closePrice": 71, "averagePrice": 65.01, "volume": 24.6, "buyVolume": 14.6, "sellVolume": 10, "averagePriceLast3H": 70.2, "averagePriceLast1H": null, "openTradeTime": "2021-02-03T10:23:54.434Z", "closeTradeTime": "2021-02-03T13:34:33.373Z" }, { "deliveryStart": "2021-02-03T17:00:00Z", "deliveryEnd": "2021-02-03T18:00:00Z", "highPrice": 63.5, "lowPrice": 52, "openPrice": 61.53, "closePrice": 52, "averagePrice": 54.91, "volume": 75.4, "buyVolume": 13.4, "sellVolume": 62, "averagePriceLast3H": 53.78, "averagePriceLast1H": null, "openTradeTime": "2021-02-03T10:51:30.492Z", "closeTradeTime": "2021-02-03T15:56:17.991Z" }, { "deliveryStart": "2021-02-03T18:00:00Z", "deliveryEnd": "2021-02-03T19:00:00Z", "highPrice": 61.01, "lowPrice": 42.75, "openPrice": 61.01, "closePrice": 42.75, "averagePrice": 51.95, "volume": 85.3, "buyVolume": 23.2, "sellVolume": 62.1, "averagePriceLast3H": 50.41, "averagePriceLast1H": null, "openTradeTime": "2021-02-03T10:47:42.561Z", "closeTradeTime": "2021-02-03T16:59:36.349Z" }, { "deliveryStart": "2021-02-03T19:00:00Z", "deliveryEnd": "2021-02-03T20:00:00Z", "highPrice": 48, "lowPrice": 42, "openPrice": 48, "closePrice": 43.7, "averagePrice": 43.78, "volume": 61, "buyVolume": 4, "sellVolume": 57, "averagePriceLast3H": 42.15, "averagePriceLast1H": null, "openTradeTime": "2021-02-03T13:16:12.827Z", "closeTradeTime": "2021-02-03T17:12:58.83Z" }, { "deliveryStart": "2021-02-03T20:00:00Z", "deliveryEnd": "2021-02-03T21:00:00Z", "highPrice": 42, "lowPrice": 41.7, "openPrice": 41.7, "closePrice": 42, "averagePrice": 41.97, "volume": 44, "buyVolume": 4, "sellVolume": 40, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-03T14:06:48.248Z", "closeTradeTime": "2021-02-03T16:51:41.344Z" }, { "deliveryStart": "2021-02-03T21:00:00Z", "deliveryEnd": "2021-02-03T22:00:00Z", "highPrice": 42, "lowPrice": 39.84, "openPrice": 40.1, "closePrice": 42, "averagePrice": 41.78, "volume": 45, "buyVolume": 5, "sellVolume": 40, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-03T12:09:58.159Z", "closeTradeTime": "2021-02-03T16:51:41.344Z" }, { "deliveryStart": "2021-02-03T22:00:00Z", "deliveryEnd": "2021-02-03T23:00:00Z", "highPrice": 40, "lowPrice": 35.31, "openPrice": 40, "closePrice": 36.83, "averagePrice": 37.57, "volume": 32.4, "buyVolume": 4, "sellVolume": 28.4, "averagePriceLast3H": 36.9, "averagePriceLast1H": null, "openTradeTime": "2021-02-03T14:54:14.461Z", "closeTradeTime": "2021-02-03T19:16:19.531Z" }, { "deliveryStart": "2021-02-03T23:00:00Z", "deliveryEnd": "2021-02-04T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-04T00:00:00Z", "deliveryEnd": "2021-02-04T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-04T01:00:00Z", "deliveryEnd": "2021-02-04T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-04T02:00:00Z", "deliveryEnd": "2021-02-04T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-04T03:00:00Z", "deliveryEnd": "2021-02-04T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-04T04:00:00Z", "deliveryEnd": "2021-02-04T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-04T05:00:00Z", "deliveryEnd": "2021-02-04T06:00:00Z", "highPrice": 43.11, "lowPrice": 43.11, "openPrice": 43.11, "closePrice": 43.11, "averagePrice": 43.11, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 43.11, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T03:54:40.553Z", "closeTradeTime": "2021-02-04T03:55:50.297Z" }, { "deliveryStart": "2021-02-04T06:00:00Z", "deliveryEnd": "2021-02-04T07:00:00Z", "highPrice": 62.5, "lowPrice": 56.18, "openPrice": 62.5, "closePrice": 56.18, "averagePrice": 56.29, "volume": 45, "buyVolume": 45, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-03T17:48:42.252Z", "closeTradeTime": "2021-02-03T21:32:24.439Z" }, { "deliveryStart": "2021-02-04T07:00:00Z", "deliveryEnd": "2021-02-04T08:00:00Z", "highPrice": 68.22, "lowPrice": 68.22, "openPrice": 68.22, "closePrice": 68.22, "averagePrice": 68.22, "volume": 35, "buyVolume": 35, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-03T21:32:24.439Z", "closeTradeTime": "2021-02-03T21:32:24.439Z" }, { "deliveryStart": "2021-02-04T08:00:00Z", "deliveryEnd": "2021-02-04T09:00:00Z", "highPrice": 110.8, "lowPrice": 78, "openPrice": 110.8, "closePrice": 78, "averagePrice": 83.54, "volume": 35, "buyVolume": 30, "sellVolume": 5, "averagePriceLast3H": 83.54, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T06:13:53.939Z", "closeTradeTime": "2021-02-04T06:57:51.034Z" }, { "deliveryStart": "2021-02-04T09:00:00Z", "deliveryEnd": "2021-02-04T10:00:00Z", "highPrice": 130, "lowPrice": 79.64, "openPrice": 88, "closePrice": 105, "averagePrice": 90.89, "volume": 80, "buyVolume": 10, "sellVolume": 70, "averagePriceLast3H": 99.54, "averagePriceLast1H": null, "openTradeTime": "2021-02-03T21:34:34.386Z", "closeTradeTime": "2021-02-04T07:26:54.149Z" }, { "deliveryStart": "2021-02-04T10:00:00Z", "deliveryEnd": "2021-02-04T11:00:00Z", "highPrice": 90, "lowPrice": 77, "openPrice": 90, "closePrice": 85, "averagePrice": 84.14, "volume": 7, "buyVolume": 2, "sellVolume": 5, "averagePriceLast3H": 84.14, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T07:16:39.455Z", "closeTradeTime": "2021-02-04T07:58:31.06Z" }, { "deliveryStart": "2021-02-04T11:00:00Z", "deliveryEnd": "2021-02-04T12:00:00Z", "highPrice": 117, "lowPrice": 80, "openPrice": 95, "closePrice": 80, "averagePrice": 94.99, "volume": 13.4, "buyVolume": 5, "sellVolume": 8.4, "averagePriceLast3H": 94.99, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T08:24:30.098Z", "closeTradeTime": "2021-02-04T09:58:18.466Z" }, { "deliveryStart": "2021-02-04T12:00:00Z", "deliveryEnd": "2021-02-04T13:00:00Z", "highPrice": 94, "lowPrice": 65.1, "openPrice": 94, "closePrice": 67, "averagePrice": 74.98, "volume": 30.2, "buyVolume": 15, "sellVolume": 15.2, "averagePriceLast3H": 71.21, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T08:24:44.931Z", "closeTradeTime": "2021-02-04T10:11:35.408Z" }, { "deliveryStart": "2021-02-04T13:00:00Z", "deliveryEnd": "2021-02-04T14:00:00Z", "highPrice": 98, "lowPrice": 73.03, "openPrice": 73.03, "closePrice": 98, "averagePrice": 79.57, "volume": 21, "buyVolume": 0.5, "sellVolume": 20.5, "averagePriceLast3H": 95.92, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T08:09:32.373Z", "closeTradeTime": "2021-02-04T11:31:35.775Z" }, { "deliveryStart": "2021-02-04T14:00:00Z", "deliveryEnd": "2021-02-04T15:00:00Z", "highPrice": 94, "lowPrice": 67.89, "openPrice": 68.89, "closePrice": 75, "averagePrice": 77.42, "volume": 35, "buyVolume": 10, "sellVolume": 25, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T08:09:53.325Z", "closeTradeTime": "2021-02-04T09:58:38.025Z" }, { "deliveryStart": "2021-02-04T15:00:00Z", "deliveryEnd": "2021-02-04T16:00:00Z", "highPrice": 73, "lowPrice": 73, "openPrice": 73, "closePrice": 73, "averagePrice": 73, "volume": 20, "buyVolume": 0, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T05:28:46.607Z", "closeTradeTime": "2021-02-04T05:28:46.607Z" }, { "deliveryStart": "2021-02-04T16:00:00Z", "deliveryEnd": "2021-02-04T17:00:00Z", "highPrice": 130, "lowPrice": 77.5, "openPrice": 77.5, "closePrice": 112, "averagePrice": 112.3, "volume": 12.5, "buyVolume": 7.5, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T07:07:24.384Z", "closeTradeTime": "2021-02-04T12:45:52.582Z" }, { "deliveryStart": "2021-02-04T17:00:00Z", "deliveryEnd": "2021-02-04T18:00:00Z", "highPrice": 120, "lowPrice": 75, "openPrice": 75, "closePrice": 120, "averagePrice": 101.21, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": 115.78, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T07:07:09.464Z", "closeTradeTime": "2021-02-04T15:40:10.001Z" }, { "deliveryStart": "2021-02-04T18:00:00Z", "deliveryEnd": "2021-02-04T19:00:00Z", "highPrice": 109.7, "lowPrice": 71, "openPrice": 109.7, "closePrice": 71, "averagePrice": 81.14, "volume": 8, "buyVolume": 8, "sellVolume": 0, "averagePriceLast3H": 71, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T14:55:14.335Z", "closeTradeTime": "2021-02-04T15:25:34.603Z" }, { "deliveryStart": "2021-02-04T19:00:00Z", "deliveryEnd": "2021-02-04T20:00:00Z", "highPrice": 61.8, "lowPrice": 61.8, "openPrice": 61.8, "closePrice": 61.8, "averagePrice": 61.8, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T14:29:09.657Z", "closeTradeTime": "2021-02-04T14:29:09.657Z" }, { "deliveryStart": "2021-02-04T20:00:00Z", "deliveryEnd": "2021-02-04T21:00:00Z", "highPrice": 60, "lowPrice": 53.71, "openPrice": 57.5, "closePrice": 53.71, "averagePrice": 55.83, "volume": 8.5, "buyVolume": 3.5, "sellVolume": 5, "averagePriceLast3H": 54.93, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T15:19:50.462Z", "closeTradeTime": "2021-02-04T18:56:13.596Z" }, { "deliveryStart": "2021-02-04T21:00:00Z", "deliveryEnd": "2021-02-04T22:00:00Z", "highPrice": 50.6, "lowPrice": 47.01, "openPrice": 50.59, "closePrice": 47.01, "averagePrice": 49.4, "volume": 8, "buyVolume": 7.8, "sellVolume": 0.2, "averagePriceLast3H": 47.01, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T13:56:33.192Z", "closeTradeTime": "2021-02-04T19:29:12.462Z" }, { "deliveryStart": "2021-02-04T22:00:00Z", "deliveryEnd": "2021-02-04T23:00:00Z", "highPrice": 44.14, "lowPrice": 41.01, "openPrice": 44.14, "closePrice": 43.11, "averagePrice": 42.29, "volume": 9, "buyVolume": 8, "sellVolume": 1, "averagePriceLast3H": 43.11, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T13:36:56.153Z", "closeTradeTime": "2021-02-04T20:57:07.236Z" }, { "deliveryStart": "2021-02-04T23:00:00Z", "deliveryEnd": "2021-02-05T00:00:00Z", "highPrice": 50, "lowPrice": 46, "openPrice": 48, "closePrice": 46, "averagePrice": 47.55, "volume": 37.3, "buyVolume": 10, "sellVolume": 27.3, "averagePriceLast3H": 47.26, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T17:13:02.635Z", "closeTradeTime": "2021-02-04T21:10:52.119Z" }, { "deliveryStart": "2021-02-05T00:00:00Z", "deliveryEnd": "2021-02-05T01:00:00Z", "highPrice": 44, "lowPrice": 43.9, "openPrice": 43.9, "closePrice": 44, "averagePrice": 43.95, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 43.95, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T21:05:41.75Z", "closeTradeTime": "2021-02-04T21:08:51.926Z" }, { "deliveryStart": "2021-02-05T01:00:00Z", "deliveryEnd": "2021-02-05T02:00:00Z", "highPrice": 42, "lowPrice": 41.93, "openPrice": 41.93, "closePrice": 41.93, "averagePrice": 41.94, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T20:30:41.202Z", "closeTradeTime": "2021-02-04T20:51:53.098Z" }, { "deliveryStart": "2021-02-05T02:00:00Z", "deliveryEnd": "2021-02-05T03:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T20:42:45.616Z", "closeTradeTime": "2021-02-04T20:42:55.9Z" }, { "deliveryStart": "2021-02-05T03:00:00Z", "deliveryEnd": "2021-02-05T04:00:00Z", "highPrice": 40, "lowPrice": 39.7, "openPrice": 39.7, "closePrice": 40, "averagePrice": 39.84, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T20:59:42.649Z", "closeTradeTime": "2021-02-04T21:00:23.33Z" }, { "deliveryStart": "2021-02-05T04:00:00Z", "deliveryEnd": "2021-02-05T05:00:00Z", "highPrice": 50.5, "lowPrice": 40.7, "openPrice": 50, "closePrice": 45, "averagePrice": 44.3, "volume": 56, "buyVolume": 35, "sellVolume": 21, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T18:49:20.906Z", "closeTradeTime": "2021-02-05T02:46:31.039Z" }, { "deliveryStart": "2021-02-05T05:00:00Z", "deliveryEnd": "2021-02-05T06:00:00Z", "highPrice": 79, "lowPrice": 66, "openPrice": 75, "closePrice": 79, "averagePrice": 73.49, "volume": 35.4, "buyVolume": 10.4, "sellVolume": 25, "averagePriceLast3H": 79, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T15:29:04.519Z", "closeTradeTime": "2021-02-05T02:33:29.472Z" }, { "deliveryStart": "2021-02-05T06:00:00Z", "deliveryEnd": "2021-02-05T07:00:00Z", "highPrice": 171.35, "lowPrice": 165, "openPrice": 171.35, "closePrice": 170, "averagePrice": 169.83, "volume": 21.7, "buyVolume": 17.6, "sellVolume": 4.1, "averagePriceLast3H": 169.83, "averagePriceLast1H": null, "openTradeTime": "2021-02-05T04:32:16.938Z", "closeTradeTime": "2021-02-05T04:55:54.722Z" }, { "deliveryStart": "2021-02-05T07:00:00Z", "deliveryEnd": "2021-02-05T08:00:00Z", "highPrice": 201.2, "lowPrice": 200, "openPrice": 200.92, "closePrice": 200, "averagePrice": 200.45, "volume": 4.4, "buyVolume": 0, "sellVolume": 4.4, "averagePriceLast3H": 200, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T18:50:51.96Z", "closeTradeTime": "2021-02-05T04:35:01.296Z" }, { "deliveryStart": "2021-02-05T08:00:00Z", "deliveryEnd": "2021-02-05T09:00:00Z", "highPrice": 200, "lowPrice": 151.8, "openPrice": 200, "closePrice": 170.5, "averagePrice": 164.47, "volume": 36, "buyVolume": 30, "sellVolume": 6, "averagePriceLast3H": 164.47, "averagePriceLast1H": null, "openTradeTime": "2021-02-05T05:21:30.621Z", "closeTradeTime": "2021-02-05T06:57:50.179Z" }, { "deliveryStart": "2021-02-05T09:00:00Z", "deliveryEnd": "2021-02-05T10:00:00Z", "highPrice": 128.74, "lowPrice": 82.99, "openPrice": 124, "closePrice": 111, "averagePrice": 107.66, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 107.55, "averagePriceLast1H": null, "openTradeTime": "2021-02-05T05:18:35.831Z", "closeTradeTime": "2021-02-05T06:46:41.411Z" }, { "deliveryStart": "2021-02-05T10:00:00Z", "deliveryEnd": "2021-02-05T11:00:00Z", "highPrice": 75, "lowPrice": 65, "openPrice": 75, "closePrice": 65, "averagePrice": 67.74, "volume": 62, "buyVolume": 60, "sellVolume": 2, "averagePriceLast3H": 67.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-05T06:54:32.343Z", "closeTradeTime": "2021-02-05T08:46:12.518Z" }, { "deliveryStart": "2021-02-05T11:00:00Z", "deliveryEnd": "2021-02-05T12:00:00Z", "highPrice": 67.47, "lowPrice": 59.18, "openPrice": 67.47, "closePrice": 59.7, "averagePrice": 61.03, "volume": 90.5, "buyVolume": 90, "sellVolume": 0.5, "averagePriceLast3H": 60.99, "averagePriceLast1H": null, "openTradeTime": "2021-02-05T07:37:47.46Z", "closeTradeTime": "2021-02-05T09:30:13.161Z" }, { "deliveryStart": "2021-02-05T12:00:00Z", "deliveryEnd": "2021-02-05T13:00:00Z", "highPrice": 65, "lowPrice": 52.83, "openPrice": 65, "closePrice": 52.83, "averagePrice": 58.66, "volume": 52, "buyVolume": 40, "sellVolume": 12, "averagePriceLast3H": 58.41, "averagePriceLast1H": null, "openTradeTime": "2021-02-05T07:38:11.08Z", "closeTradeTime": "2021-02-05T10:53:05.668Z" }, { "deliveryStart": "2021-02-05T13:00:00Z", "deliveryEnd": "2021-02-05T14:00:00Z", "highPrice": 65, "lowPrice": 56.21, "openPrice": 65, "closePrice": 56.21, "averagePrice": 59.96, "volume": 44.1, "buyVolume": 40, "sellVolume": 4.1, "averagePriceLast3H": 56.24, "averagePriceLast1H": null, "openTradeTime": "2021-02-05T07:38:20.3Z", "closeTradeTime": "2021-02-05T11:53:44.269Z" }, { "deliveryStart": "2021-02-05T14:00:00Z", "deliveryEnd": "2021-02-05T15:00:00Z", "highPrice": 62, "lowPrice": 58.6, "openPrice": 60, "closePrice": 60, "averagePrice": 59.7, "volume": 48.2, "buyVolume": 40, "sellVolume": 8.2, "averagePriceLast3H": 59.56, "averagePriceLast1H": null, "openTradeTime": "2021-02-05T09:43:25.001Z", "closeTradeTime": "2021-02-05T12:53:28.985Z" }, { "deliveryStart": "2021-02-05T15:00:00Z", "deliveryEnd": "2021-02-05T16:00:00Z", "highPrice": 66.9, "lowPrice": 62.17, "openPrice": 63.27, "closePrice": 66.9, "averagePrice": 63.37, "volume": 69.1, "buyVolume": 60, "sellVolume": 9.1, "averagePriceLast3H": 65.21, "averagePriceLast1H": null, "openTradeTime": "2021-02-05T10:03:49.298Z", "closeTradeTime": "2021-02-05T12:53:46.019Z" }, { "deliveryStart": "2021-02-05T16:00:00Z", "deliveryEnd": "2021-02-05T17:00:00Z", "highPrice": 89.25, "lowPrice": 76.5, "openPrice": 83.92, "closePrice": 89.25, "averagePrice": 83.46, "volume": 12.5, "buyVolume": 10, "sellVolume": 2.5, "averagePriceLast3H": 89.25, "averagePriceLast1H": null, "openTradeTime": "2021-02-05T09:54:21.232Z", "closeTradeTime": "2021-02-05T13:08:48.505Z" }, { "deliveryStart": "2021-02-05T17:00:00Z", "deliveryEnd": "2021-02-05T18:00:00Z", "highPrice": 66.78, "lowPrice": 66.78, "openPrice": 66.78, "closePrice": 66.78, "averagePrice": 66.78, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-05T10:01:56.044Z", "closeTradeTime": "2021-02-05T10:01:56.044Z" }, { "deliveryStart": "2021-02-05T18:00:00Z", "deliveryEnd": "2021-02-05T19:00:00Z", "highPrice": 53.57, "lowPrice": 53.57, "openPrice": 53.57, "closePrice": 53.57, "averagePrice": 53.57, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-05T10:43:08.435Z", "closeTradeTime": "2021-02-05T10:43:08.435Z" }, { "deliveryStart": "2021-02-05T19:00:00Z", "deliveryEnd": "2021-02-05T20:00:00Z", "highPrice": 45.8, "lowPrice": 43.01, "openPrice": 45.8, "closePrice": 43.01, "averagePrice": 45.77, "volume": 10.1, "buyVolume": 10, "sellVolume": 0.1, "averagePriceLast3H": 43.01, "averagePriceLast1H": null, "openTradeTime": "2021-02-05T15:52:45.707Z", "closeTradeTime": "2021-02-05T17:10:17.242Z" }, { "deliveryStart": "2021-02-05T20:00:00Z", "deliveryEnd": "2021-02-05T21:00:00Z", "highPrice": 45.81, "lowPrice": 44.59, "openPrice": 44.59, "closePrice": 44.59, "averagePrice": 45.1, "volume": 17.2, "buyVolume": 17.2, "sellVolume": 0, "averagePriceLast3H": 45.1, "averagePriceLast1H": null, "openTradeTime": "2021-02-05T17:24:34.283Z", "closeTradeTime": "2021-02-05T18:39:01.361Z" }, { "deliveryStart": "2021-02-05T21:00:00Z", "deliveryEnd": "2021-02-05T22:00:00Z", "highPrice": 50, "lowPrice": 35, "openPrice": 50, "closePrice": 35, "averagePrice": 42.25, "volume": 32, "buyVolume": 10, "sellVolume": 22, "averagePriceLast3H": 35.01, "averagePriceLast1H": null, "openTradeTime": "2021-02-04T19:35:15.621Z", "closeTradeTime": "2021-02-05T19:58:26.757Z" }, { "deliveryStart": "2021-02-05T22:00:00Z", "deliveryEnd": "2021-02-05T23:00:00Z", "highPrice": 40, "lowPrice": 35.61, "openPrice": 40, "closePrice": 35.71, "averagePrice": 38.4, "volume": 56, "buyVolume": 44, "sellVolume": 12, "averagePriceLast3H": 35.64, "averagePriceLast1H": null, "openTradeTime": "2021-02-05T12:53:18.046Z", "closeTradeTime": "2021-02-05T20:08:28.743Z" }, { "deliveryStart": "2021-02-05T23:00:00Z", "deliveryEnd": "2021-02-06T00:00:00Z", "highPrice": 42.5, "lowPrice": 42.5, "openPrice": 42.5, "closePrice": 42.5, "averagePrice": 42.5, "volume": 26, "buyVolume": 26, "sellVolume": 0, "averagePriceLast3H": 42.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-05T21:20:04.082Z", "closeTradeTime": "2021-02-05T21:20:04.979Z" }, { "deliveryStart": "2021-02-06T00:00:00Z", "deliveryEnd": "2021-02-06T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-06T01:00:00Z", "deliveryEnd": "2021-02-06T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-06T02:00:00Z", "deliveryEnd": "2021-02-06T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-06T03:00:00Z", "deliveryEnd": "2021-02-06T04:00:00Z", "highPrice": 33.2, "lowPrice": 33.2, "openPrice": 33.2, "closePrice": 33.2, "averagePrice": 33.2, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-05T20:58:50.461Z", "closeTradeTime": "2021-02-05T20:58:50.461Z" }, { "deliveryStart": "2021-02-06T04:00:00Z", "deliveryEnd": "2021-02-06T05:00:00Z", "highPrice": 34.65, "lowPrice": 34.65, "openPrice": 34.65, "closePrice": 34.65, "averagePrice": 34.65, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-05T21:23:06.368Z", "closeTradeTime": "2021-02-05T21:23:06.368Z" }, { "deliveryStart": "2021-02-06T05:00:00Z", "deliveryEnd": "2021-02-06T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-06T06:00:00Z", "deliveryEnd": "2021-02-06T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-06T07:00:00Z", "deliveryEnd": "2021-02-06T08:00:00Z", "highPrice": 41, "lowPrice": 41, "openPrice": 41, "closePrice": 41, "averagePrice": 41, "volume": 11, "buyVolume": 11, "sellVolume": 0, "averagePriceLast3H": 41, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T05:25:34.321Z", "closeTradeTime": "2021-02-06T05:25:34.321Z" }, { "deliveryStart": "2021-02-06T08:00:00Z", "deliveryEnd": "2021-02-06T09:00:00Z", "highPrice": 41.5, "lowPrice": 38, "openPrice": 41.5, "closePrice": 38, "averagePrice": 39.83, "volume": 46, "buyVolume": 46, "sellVolume": 0, "averagePriceLast3H": 39.83, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T06:48:31.829Z", "closeTradeTime": "2021-02-06T06:56:36.905Z" }, { "deliveryStart": "2021-02-06T09:00:00Z", "deliveryEnd": "2021-02-06T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-06T10:00:00Z", "deliveryEnd": "2021-02-06T11:00:00Z", "highPrice": 44.91, "lowPrice": 43.2, "openPrice": 44.9, "closePrice": 44.89, "averagePrice": 44.18, "volume": 100.3, "buyVolume": 0, "sellVolume": 100.3, "averagePriceLast3H": 44.18, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T08:15:07.407Z", "closeTradeTime": "2021-02-06T08:54:40.701Z" }, { "deliveryStart": "2021-02-06T11:00:00Z", "deliveryEnd": "2021-02-06T12:00:00Z", "highPrice": 45.6, "lowPrice": 43.46, "openPrice": 45.6, "closePrice": 45.6, "averagePrice": 44.51, "volume": 111.5, "buyVolume": 0, "sellVolume": 111.5, "averagePriceLast3H": 44.51, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T08:15:04.149Z", "closeTradeTime": "2021-02-06T08:43:10.641Z" }, { "deliveryStart": "2021-02-06T12:00:00Z", "deliveryEnd": "2021-02-06T13:00:00Z", "highPrice": 48.52, "lowPrice": 40, "openPrice": 44.4, "closePrice": 48.52, "averagePrice": 43.1, "volume": 103.4, "buyVolume": 12, "sellVolume": 91.4, "averagePriceLast3H": 43.09, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T08:15:39.987Z", "closeTradeTime": "2021-02-06T10:16:58.452Z" }, { "deliveryStart": "2021-02-06T13:00:00Z", "deliveryEnd": "2021-02-06T14:00:00Z", "highPrice": 50, "lowPrice": 38.5, "openPrice": 43.1, "closePrice": 48.57, "averagePrice": 42.14, "volume": 51.6, "buyVolume": 38.6, "sellVolume": 13, "averagePriceLast3H": 42.85, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T08:16:11.465Z", "closeTradeTime": "2021-02-06T11:59:54.216Z" }, { "deliveryStart": "2021-02-06T14:00:00Z", "deliveryEnd": "2021-02-06T15:00:00Z", "highPrice": 46, "lowPrice": 38, "openPrice": 46, "closePrice": 46, "averagePrice": 41.69, "volume": 122, "buyVolume": 56, "sellVolume": 66, "averagePriceLast3H": 45.78, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T08:16:08.321Z", "closeTradeTime": "2021-02-06T12:00:51.959Z" }, { "deliveryStart": "2021-02-06T15:00:00Z", "deliveryEnd": "2021-02-06T16:00:00Z", "highPrice": 46, "lowPrice": 38, "openPrice": 44, "closePrice": 45, "averagePrice": 43.91, "volume": 88.7, "buyVolume": 24, "sellVolume": 70, "averagePriceLast3H": 45.4, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T08:16:06.269Z", "closeTradeTime": "2021-02-06T12:20:41.209Z" }, { "deliveryStart": "2021-02-06T16:00:00Z", "deliveryEnd": "2021-02-06T17:00:00Z", "highPrice": 61.44, "lowPrice": 45, "openPrice": 60.1, "closePrice": 45, "averagePrice": 54.71, "volume": 75.7, "buyVolume": 7, "sellVolume": 68.7, "averagePriceLast3H": 53.26, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T08:15:53.873Z", "closeTradeTime": "2021-02-06T14:35:34.059Z" }, { "deliveryStart": "2021-02-06T17:00:00Z", "deliveryEnd": "2021-02-06T18:00:00Z", "highPrice": 56, "lowPrice": 37, "openPrice": 56, "closePrice": 37, "averagePrice": 47.67, "volume": 62.4, "buyVolume": 27.9, "sellVolume": 34.5, "averagePriceLast3H": 40.51, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T08:16:00.169Z", "closeTradeTime": "2021-02-06T15:53:37.174Z" }, { "deliveryStart": "2021-02-06T18:00:00Z", "deliveryEnd": "2021-02-06T19:00:00Z", "highPrice": 48.52, "lowPrice": 37, "openPrice": 45.8, "closePrice": 37, "averagePrice": 45.76, "volume": 123, "buyVolume": 22, "sellVolume": 101, "averagePriceLast3H": 39.33, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T08:16:19.012Z", "closeTradeTime": "2021-02-06T16:07:50.42Z" }, { "deliveryStart": "2021-02-06T19:00:00Z", "deliveryEnd": "2021-02-06T20:00:00Z", "highPrice": 42, "lowPrice": 38.5, "openPrice": 40, "closePrice": 40.05, "averagePrice": 39.76, "volume": 54.1, "buyVolume": 7, "sellVolume": 54.1, "averagePriceLast3H": 40.05, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T09:04:27.005Z", "closeTradeTime": "2021-02-06T17:08:37.085Z" }, { "deliveryStart": "2021-02-06T20:00:00Z", "deliveryEnd": "2021-02-06T21:00:00Z", "highPrice": 40, "lowPrice": 36.61, "openPrice": 38, "closePrice": 36.61, "averagePrice": 38.44, "volume": 36.2, "buyVolume": 7, "sellVolume": 29.2, "averagePriceLast3H": 37.79, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T13:44:09.693Z", "closeTradeTime": "2021-02-06T18:56:47.494Z" }, { "deliveryStart": "2021-02-06T21:00:00Z", "deliveryEnd": "2021-02-06T22:00:00Z", "highPrice": 40, "lowPrice": 37, "openPrice": 37, "closePrice": 40, "averagePrice": 38.8, "volume": 17.5, "buyVolume": 7, "sellVolume": 10.5, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T15:57:34.505Z", "closeTradeTime": "2021-02-06T19:31:35.399Z" }, { "deliveryStart": "2021-02-06T22:00:00Z", "deliveryEnd": "2021-02-06T23:00:00Z", "highPrice": 37.41, "lowPrice": 36, "openPrice": 37.1, "closePrice": 37, "averagePrice": 36.88, "volume": 38.4, "buyVolume": 7, "sellVolume": 31.4, "averagePriceLast3H": 36.64, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T09:04:38.388Z", "closeTradeTime": "2021-02-06T20:32:14.221Z" }, { "deliveryStart": "2021-02-06T23:00:00Z", "deliveryEnd": "2021-02-07T00:00:00Z", "highPrice": 37.1, "lowPrice": 36.7, "openPrice": 37, "closePrice": 37.1, "averagePrice": 36.97, "volume": 39.8, "buyVolume": 20, "sellVolume": 19.8, "averagePriceLast3H": 36.94, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T16:08:03.764Z", "closeTradeTime": "2021-02-06T21:45:29.202Z" }, { "deliveryStart": "2021-02-07T00:00:00Z", "deliveryEnd": "2021-02-07T01:00:00Z", "highPrice": 35.6, "lowPrice": 30, "openPrice": 35.6, "closePrice": 30, "averagePrice": 32.2, "volume": 32.5, "buyVolume": 20, "sellVolume": 12.5, "averagePriceLast3H": 32.2, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T22:04:06.995Z", "closeTradeTime": "2021-02-06T22:46:47.157Z" }, { "deliveryStart": "2021-02-07T01:00:00Z", "deliveryEnd": "2021-02-07T02:00:00Z", "highPrice": 35, "lowPrice": 34.9, "openPrice": 35, "closePrice": 34.9, "averagePrice": 34.96, "volume": 45, "buyVolume": 45, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T14:30:40.833Z", "closeTradeTime": "2021-02-06T21:45:52.557Z" }, { "deliveryStart": "2021-02-07T02:00:00Z", "deliveryEnd": "2021-02-07T03:00:00Z", "highPrice": 35, "lowPrice": 25, "openPrice": 35, "closePrice": 28.04, "averagePrice": 33.31, "volume": 50.5, "buyVolume": 45, "sellVolume": 5.5, "averagePriceLast3H": 25.28, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T14:30:40.833Z", "closeTradeTime": "2021-02-07T00:22:38.262Z" }, { "deliveryStart": "2021-02-07T03:00:00Z", "deliveryEnd": "2021-02-07T04:00:00Z", "highPrice": 35, "lowPrice": 23.5, "openPrice": 35, "closePrice": 24.5, "averagePrice": 32.32, "volume": 55, "buyVolume": 45, "sellVolume": 10, "averagePriceLast3H": 23.57, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T14:30:40.833Z", "closeTradeTime": "2021-02-07T01:36:04.82Z" }, { "deliveryStart": "2021-02-07T04:00:00Z", "deliveryEnd": "2021-02-07T05:00:00Z", "highPrice": 34.05, "lowPrice": 24.2, "openPrice": 34.05, "closePrice": 24.2, "averagePrice": 30.77, "volume": 15, "buyVolume": 10, "sellVolume": 5, "averagePriceLast3H": 24.2, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T22:04:54.443Z", "closeTradeTime": "2021-02-07T02:49:54.337Z" }, { "deliveryStart": "2021-02-07T05:00:00Z", "deliveryEnd": "2021-02-07T06:00:00Z", "highPrice": 22.9, "lowPrice": 22.9, "openPrice": 22.9, "closePrice": 22.9, "averagePrice": 22.9, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 22.9, "averagePriceLast1H": null, "openTradeTime": "2021-02-07T03:48:13.512Z", "closeTradeTime": "2021-02-07T03:48:13.512Z" }, { "deliveryStart": "2021-02-07T06:00:00Z", "deliveryEnd": "2021-02-07T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-07T07:00:00Z", "deliveryEnd": "2021-02-07T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-07T08:00:00Z", "deliveryEnd": "2021-02-07T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-07T09:00:00Z", "deliveryEnd": "2021-02-07T10:00:00Z", "highPrice": 41, "lowPrice": 34, "openPrice": 34, "closePrice": 41, "averagePrice": 39, "volume": 14, "buyVolume": 4, "sellVolume": 10, "averagePriceLast3H": 39, "averagePriceLast1H": null, "openTradeTime": "2021-02-07T07:05:25.953Z", "closeTradeTime": "2021-02-07T07:59:29.775Z" }, { "deliveryStart": "2021-02-07T10:00:00Z", "deliveryEnd": "2021-02-07T11:00:00Z", "highPrice": 43.75, "lowPrice": 37.23, "openPrice": 38.51, "closePrice": 43.75, "averagePrice": 40.93, "volume": 20, "buyVolume": 0, "sellVolume": 20, "averagePriceLast3H": 40.93, "averagePriceLast1H": null, "openTradeTime": "2021-02-07T08:00:17.505Z", "closeTradeTime": "2021-02-07T08:07:06.68Z" }, { "deliveryStart": "2021-02-07T11:00:00Z", "deliveryEnd": "2021-02-07T12:00:00Z", "highPrice": 43.1, "lowPrice": 37.93, "openPrice": 37.93, "closePrice": 43.1, "averagePrice": 39.22, "volume": 20, "buyVolume": 0, "sellVolume": 20, "averagePriceLast3H": 39.22, "averagePriceLast1H": null, "openTradeTime": "2021-02-07T08:03:00.864Z", "closeTradeTime": "2021-02-07T09:45:25.137Z" }, { "deliveryStart": "2021-02-07T12:00:00Z", "deliveryEnd": "2021-02-07T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-07T13:00:00Z", "deliveryEnd": "2021-02-07T14:00:00Z", "highPrice": 43, "lowPrice": 37.8, "openPrice": 37.8, "closePrice": 40.83, "averagePrice": 41.88, "volume": 153, "buyVolume": 53, "sellVolume": 100, "averagePriceLast3H": 40.24, "averagePriceLast1H": null, "openTradeTime": "2021-02-07T05:21:32.145Z", "closeTradeTime": "2021-02-07T11:27:15.487Z" }, { "deliveryStart": "2021-02-07T14:00:00Z", "deliveryEnd": "2021-02-07T15:00:00Z", "highPrice": 40.5, "lowPrice": 40, "openPrice": 40, "closePrice": 40.5, "averagePrice": 40.13, "volume": 40, "buyVolume": 40, "sellVolume": 0, "averagePriceLast3H": 40.13, "averagePriceLast1H": null, "openTradeTime": "2021-02-07T11:11:43.578Z", "closeTradeTime": "2021-02-07T11:16:01.942Z" }, { "deliveryStart": "2021-02-07T15:00:00Z", "deliveryEnd": "2021-02-07T16:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-07T11:11:43.578Z", "closeTradeTime": "2021-02-07T11:11:43.578Z" }, { "deliveryStart": "2021-02-07T16:00:00Z", "deliveryEnd": "2021-02-07T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-07T17:00:00Z", "deliveryEnd": "2021-02-07T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-07T18:00:00Z", "deliveryEnd": "2021-02-07T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-07T19:00:00Z", "deliveryEnd": "2021-02-07T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-07T20:00:00Z", "deliveryEnd": "2021-02-07T21:00:00Z", "highPrice": 44, "lowPrice": 44, "openPrice": 44, "closePrice": 44, "averagePrice": 44, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T17:00:05.727Z", "closeTradeTime": "2021-02-07T11:14:58.123Z" }, { "deliveryStart": "2021-02-07T21:00:00Z", "deliveryEnd": "2021-02-07T22:00:00Z", "highPrice": 44.5, "lowPrice": 44.5, "openPrice": 44.5, "closePrice": 44.5, "averagePrice": 44.5, "volume": 0.3, "buyVolume": 0, "sellVolume": 0.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-06T17:00:06.06Z", "closeTradeTime": "2021-02-06T17:00:06.06Z" }, { "deliveryStart": "2021-02-07T22:00:00Z", "deliveryEnd": "2021-02-07T23:00:00Z", "highPrice": 34, "lowPrice": 34, "openPrice": 34, "closePrice": 34, "averagePrice": 34, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 34, "averagePriceLast1H": null, "openTradeTime": "2021-02-07T20:58:25.884Z", "closeTradeTime": "2021-02-07T20:58:25.884Z" }, { "deliveryStart": "2021-02-07T23:00:00Z", "deliveryEnd": "2021-02-08T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-08T00:00:00Z", "deliveryEnd": "2021-02-08T01:00:00Z", "highPrice": 32, "lowPrice": 32, "openPrice": 32, "closePrice": 32, "averagePrice": 32, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 32, "averagePriceLast1H": null, "openTradeTime": "2021-02-07T22:06:20.498Z", "closeTradeTime": "2021-02-07T22:06:20.498Z" }, { "deliveryStart": "2021-02-08T01:00:00Z", "deliveryEnd": "2021-02-08T02:00:00Z", "highPrice": 37.52, "lowPrice": 37, "openPrice": 37.52, "closePrice": 37, "averagePrice": 37.01, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 37.01, "averagePriceLast1H": null, "openTradeTime": "2021-02-07T22:35:18.7Z", "closeTradeTime": "2021-02-07T22:42:02.063Z" }, { "deliveryStart": "2021-02-08T02:00:00Z", "deliveryEnd": "2021-02-08T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-08T03:00:00Z", "deliveryEnd": "2021-02-08T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-08T04:00:00Z", "deliveryEnd": "2021-02-08T05:00:00Z", "highPrice": 43.2, "lowPrice": 43, "openPrice": 43.2, "closePrice": 43, "averagePrice": 43, "volume": 5.6, "buyVolume": 0, "sellVolume": 5.6, "averagePriceLast3H": 43, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T02:54:55.247Z", "closeTradeTime": "2021-02-08T02:55:02.082Z" }, { "deliveryStart": "2021-02-08T05:00:00Z", "deliveryEnd": "2021-02-08T06:00:00Z", "highPrice": 54.2, "lowPrice": 54.2, "openPrice": 54.2, "closePrice": 54.2, "averagePrice": 54.2, "volume": 0.1, "buyVolume": 0, "sellVolume": 0.1, "averagePriceLast3H": 54.2, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T02:54:59.861Z", "closeTradeTime": "2021-02-08T02:54:59.861Z" }, { "deliveryStart": "2021-02-08T06:00:00Z", "deliveryEnd": "2021-02-08T07:00:00Z", "highPrice": 69, "lowPrice": 69, "openPrice": 69, "closePrice": 69, "averagePrice": 69, "volume": 20, "buyVolume": 0, "sellVolume": 20, "averagePriceLast3H": 69, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T03:46:28.242Z", "closeTradeTime": "2021-02-08T03:46:29.496Z" }, { "deliveryStart": "2021-02-08T07:00:00Z", "deliveryEnd": "2021-02-08T08:00:00Z", "highPrice": 75, "lowPrice": 71.1, "openPrice": 71.1, "closePrice": 75, "averagePrice": 73.33, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": 73.33, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T04:03:49.115Z", "closeTradeTime": "2021-02-08T05:25:11.708Z" }, { "deliveryStart": "2021-02-08T08:00:00Z", "deliveryEnd": "2021-02-08T09:00:00Z", "highPrice": 86, "lowPrice": 72.1, "openPrice": 72.1, "closePrice": 86, "averagePrice": 84.23, "volume": 23, "buyVolume": 0, "sellVolume": 23, "averagePriceLast3H": 85.38, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T04:03:54.896Z", "closeTradeTime": "2021-02-08T06:56:48.398Z" }, { "deliveryStart": "2021-02-08T09:00:00Z", "deliveryEnd": "2021-02-08T10:00:00Z", "highPrice": 69.83, "lowPrice": 69.69, "openPrice": 69.69, "closePrice": 69.69, "averagePrice": 69.74, "volume": 0.3, "buyVolume": 0.3, "sellVolume": 0, "averagePriceLast3H": 69.74, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T07:49:46.95Z", "closeTradeTime": "2021-02-08T07:49:46.95Z" }, { "deliveryStart": "2021-02-08T10:00:00Z", "deliveryEnd": "2021-02-08T11:00:00Z", "highPrice": 69.02, "lowPrice": 69.02, "openPrice": 69.02, "closePrice": 69.02, "averagePrice": 69.02, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": 69.02, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T07:49:37.206Z", "closeTradeTime": "2021-02-08T07:49:37.206Z" }, { "deliveryStart": "2021-02-08T11:00:00Z", "deliveryEnd": "2021-02-08T12:00:00Z", "highPrice": 72.41, "lowPrice": 68.81, "openPrice": 68.82, "closePrice": 72.41, "averagePrice": 69.71, "volume": 20, "buyVolume": 0, "sellVolume": 20, "averagePriceLast3H": 69.71, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T09:33:59.512Z", "closeTradeTime": "2021-02-08T09:52:37.938Z" }, { "deliveryStart": "2021-02-08T12:00:00Z", "deliveryEnd": "2021-02-08T13:00:00Z", "highPrice": 69.4, "lowPrice": 64.5, "openPrice": 69.4, "closePrice": 68.33, "averagePrice": 66.55, "volume": 40.4, "buyVolume": 12.7, "sellVolume": 27.7, "averagePriceLast3H": 66.65, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T06:55:43.164Z", "closeTradeTime": "2021-02-08T10:43:05.396Z" }, { "deliveryStart": "2021-02-08T13:00:00Z", "deliveryEnd": "2021-02-08T14:00:00Z", "highPrice": 65, "lowPrice": 62.1, "openPrice": 62.2, "closePrice": 65, "averagePrice": 63.69, "volume": 28, "buyVolume": 0, "sellVolume": 28, "averagePriceLast3H": 65, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T06:46:11.009Z", "closeTradeTime": "2021-02-08T10:14:24.054Z" }, { "deliveryStart": "2021-02-08T14:00:00Z", "deliveryEnd": "2021-02-08T15:00:00Z", "highPrice": 85.2, "lowPrice": 62.82, "openPrice": 62.82, "closePrice": 75, "averagePrice": 80, "volume": 62.6, "buyVolume": 0, "sellVolume": 62.6, "averagePriceLast3H": 83.27, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T06:46:32.648Z", "closeTradeTime": "2021-02-08T12:59:26.397Z" }, { "deliveryStart": "2021-02-08T15:00:00Z", "deliveryEnd": "2021-02-08T16:00:00Z", "highPrice": 85, "lowPrice": 63.83, "openPrice": 63.83, "closePrice": 85, "averagePrice": 77.86, "volume": 68.2, "buyVolume": 12, "sellVolume": 56.2, "averagePriceLast3H": 80.27, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T06:46:45.476Z", "closeTradeTime": "2021-02-08T13:59:37.308Z" }, { "deliveryStart": "2021-02-08T16:00:00Z", "deliveryEnd": "2021-02-08T17:00:00Z", "highPrice": 113.8, "lowPrice": 78, "openPrice": 78, "closePrice": 100, "averagePrice": 86.88, "volume": 82.1, "buyVolume": 0, "sellVolume": 82.1, "averagePriceLast3H": 95.31, "averagePriceLast1H": null, "openTradeTime": "2021-02-07T17:57:48.869Z", "closeTradeTime": "2021-02-08T14:31:17.929Z" }, { "deliveryStart": "2021-02-08T17:00:00Z", "deliveryEnd": "2021-02-08T18:00:00Z", "highPrice": 108.8, "lowPrice": 72, "openPrice": 72, "closePrice": 87.8, "averagePrice": 88.79, "volume": 116.2, "buyVolume": 0, "sellVolume": 116.2, "averagePriceLast3H": 102.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T03:38:43.963Z", "closeTradeTime": "2021-02-08T15:55:30.104Z" }, { "deliveryStart": "2021-02-08T18:00:00Z", "deliveryEnd": "2021-02-08T19:00:00Z", "highPrice": 115.71, "lowPrice": 68.06, "openPrice": 83.77, "closePrice": 70, "averagePrice": 88.56, "volume": 70.5, "buyVolume": 5.2, "sellVolume": 65.3, "averagePriceLast3H": 70.17, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T13:34:17.65Z", "closeTradeTime": "2021-02-08T16:52:13.861Z" }, { "deliveryStart": "2021-02-08T19:00:00Z", "deliveryEnd": "2021-02-08T20:00:00Z", "highPrice": 64.03, "lowPrice": 55, "openPrice": 63.69, "closePrice": 55, "averagePrice": 58.24, "volume": 25.9, "buyVolume": 15, "sellVolume": 10.9, "averagePriceLast3H": 58.24, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T16:57:52.082Z", "closeTradeTime": "2021-02-08T17:30:52.153Z" }, { "deliveryStart": "2021-02-08T20:00:00Z", "deliveryEnd": "2021-02-08T21:00:00Z", "highPrice": 65.9, "lowPrice": 46.96, "openPrice": 58.4, "closePrice": 46.96, "averagePrice": 58.03, "volume": 20.3, "buyVolume": 7.5, "sellVolume": 12.8, "averagePriceLast3H": 46.96, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T07:11:43.999Z", "closeTradeTime": "2021-02-08T18:24:26.583Z" }, { "deliveryStart": "2021-02-08T21:00:00Z", "deliveryEnd": "2021-02-08T22:00:00Z", "highPrice": 57.3, "lowPrice": 43.9, "openPrice": 57.3, "closePrice": 43.9, "averagePrice": 50.96, "volume": 47, "buyVolume": 33.3, "sellVolume": 13.7, "averagePriceLast3H": 44.52, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T07:12:28.086Z", "closeTradeTime": "2021-02-08T19:56:49.491Z" }, { "deliveryStart": "2021-02-08T22:00:00Z", "deliveryEnd": "2021-02-08T23:00:00Z", "highPrice": 45, "lowPrice": 42, "openPrice": 45, "closePrice": 42, "averagePrice": 44.05, "volume": 22, "buyVolume": 15, "sellVolume": 7, "averagePriceLast3H": 42, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T16:08:51.65Z", "closeTradeTime": "2021-02-08T19:57:12.543Z" }, { "deliveryStart": "2021-02-08T23:00:00Z", "deliveryEnd": "2021-02-09T00:00:00Z", "highPrice": 50.5, "lowPrice": 40, "openPrice": 42, "closePrice": 40, "averagePrice": 41.12, "volume": 26.6, "buyVolume": 24.6, "sellVolume": 2, "averagePriceLast3H": 40.36, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T18:15:45.603Z", "closeTradeTime": "2021-02-08T21:50:11.592Z" }, { "deliveryStart": "2021-02-09T00:00:00Z", "deliveryEnd": "2021-02-09T01:00:00Z", "highPrice": 50.5, "lowPrice": 42, "openPrice": 42, "closePrice": 50.5, "averagePrice": 48.54, "volume": 1.3, "buyVolume": 0.3, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T16:56:12.766Z", "closeTradeTime": "2021-02-08T19:29:16.222Z" }, { "deliveryStart": "2021-02-09T01:00:00Z", "deliveryEnd": "2021-02-09T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-09T02:00:00Z", "deliveryEnd": "2021-02-09T03:00:00Z", "highPrice": 42, "lowPrice": 42, "openPrice": 42, "closePrice": 42, "averagePrice": 42, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": 42, "averagePriceLast1H": null, "openTradeTime": "2021-02-08T16:56:24.281Z", "closeTradeTime": "2021-02-09T00:56:04.936Z" }, { "deliveryStart": "2021-02-09T03:00:00Z", "deliveryEnd": "2021-02-09T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-09T04:00:00Z", "deliveryEnd": "2021-02-09T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-09T05:00:00Z", "deliveryEnd": "2021-02-09T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-09T06:00:00Z", "deliveryEnd": "2021-02-09T07:00:00Z", "highPrice": 81, "lowPrice": 79.67, "openPrice": 79.67, "closePrice": 80, "averagePrice": 79.93, "volume": 12.1, "buyVolume": 12.1, "sellVolume": 0, "averagePriceLast3H": 79.93, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T04:44:47.683Z", "closeTradeTime": "2021-02-09T04:59:24.857Z" }, { "deliveryStart": "2021-02-09T07:00:00Z", "deliveryEnd": "2021-02-09T08:00:00Z", "highPrice": 89, "lowPrice": 78.86, "openPrice": 80, "closePrice": 89, "averagePrice": 84.97, "volume": 19.1, "buyVolume": 6.1, "sellVolume": 13.4, "averagePriceLast3H": 84.97, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T05:48:55.265Z", "closeTradeTime": "2021-02-09T05:58:05.915Z" }, { "deliveryStart": "2021-02-09T08:00:00Z", "deliveryEnd": "2021-02-09T09:00:00Z", "highPrice": 93, "lowPrice": 74.44, "openPrice": 93, "closePrice": 74.44, "averagePrice": 81.02, "volume": 45.6, "buyVolume": 14, "sellVolume": 31.6, "averagePriceLast3H": 81.02, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T05:38:24.452Z", "closeTradeTime": "2021-02-09T06:57:32.533Z" }, { "deliveryStart": "2021-02-09T09:00:00Z", "deliveryEnd": "2021-02-09T10:00:00Z", "highPrice": 83.91, "lowPrice": 69.32, "openPrice": 83.91, "closePrice": 78.17, "averagePrice": 74.7, "volume": 73, "buyVolume": 10, "sellVolume": 63, "averagePriceLast3H": 74.3, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T05:57:48.285Z", "closeTradeTime": "2021-02-09T07:54:13.751Z" }, { "deliveryStart": "2021-02-09T10:00:00Z", "deliveryEnd": "2021-02-09T11:00:00Z", "highPrice": 87.85, "lowPrice": 70, "openPrice": 83.2, "closePrice": 87.85, "averagePrice": 78.23, "volume": 99, "buyVolume": 12, "sellVolume": 87, "averagePriceLast3H": 78.01, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T05:57:36.494Z", "closeTradeTime": "2021-02-09T08:37:42.91Z" }, { "deliveryStart": "2021-02-09T11:00:00Z", "deliveryEnd": "2021-02-09T12:00:00Z", "highPrice": 95, "lowPrice": 72, "openPrice": 72, "closePrice": 95, "averagePrice": 78.41, "volume": 105.9, "buyVolume": 0, "sellVolume": 105.9, "averagePriceLast3H": 79.47, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T07:52:14.95Z", "closeTradeTime": "2021-02-09T09:58:29.805Z" }, { "deliveryStart": "2021-02-09T12:00:00Z", "deliveryEnd": "2021-02-09T13:00:00Z", "highPrice": 100, "lowPrice": 72.7, "openPrice": 73.2, "closePrice": 100, "averagePrice": 83.31, "volume": 141.5, "buyVolume": 0, "sellVolume": 141.5, "averagePriceLast3H": 86.15, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T08:09:10.225Z", "closeTradeTime": "2021-02-09T10:56:59.481Z" }, { "deliveryStart": "2021-02-09T13:00:00Z", "deliveryEnd": "2021-02-09T14:00:00Z", "highPrice": 105.2, "lowPrice": 72.8, "openPrice": 72.8, "closePrice": 101, "averagePrice": 85.89, "volume": 128.6, "buyVolume": 0, "sellVolume": 128.6, "averagePriceLast3H": 93.29, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T08:09:52.912Z", "closeTradeTime": "2021-02-09T11:56:58.579Z" }, { "deliveryStart": "2021-02-09T14:00:00Z", "deliveryEnd": "2021-02-09T15:00:00Z", "highPrice": 119.17, "lowPrice": 74.3, "openPrice": 74.3, "closePrice": 89.01, "averagePrice": 91.07, "volume": 114.1, "buyVolume": 0, "sellVolume": 114.1, "averagePriceLast3H": 103.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T08:15:07.465Z", "closeTradeTime": "2021-02-09T12:37:50.344Z" }, { "deliveryStart": "2021-02-09T15:00:00Z", "deliveryEnd": "2021-02-09T16:00:00Z", "highPrice": 115, "lowPrice": 76.92, "openPrice": 76.92, "closePrice": 115, "averagePrice": 93.81, "volume": 104, "buyVolume": 0, "sellVolume": 104, "averagePriceLast3H": 105.36, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T08:29:48.671Z", "closeTradeTime": "2021-02-09T13:26:49.66Z" }, { "deliveryStart": "2021-02-09T16:00:00Z", "deliveryEnd": "2021-02-09T17:00:00Z", "highPrice": 133.27, "lowPrice": 90.6, "openPrice": 90.6, "closePrice": 98.66, "averagePrice": 109.09, "volume": 129.2, "buyVolume": 22.1, "sellVolume": 107.1, "averagePriceLast3H": 99.14, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T09:06:52.774Z", "closeTradeTime": "2021-02-09T14:44:36.696Z" }, { "deliveryStart": "2021-02-09T17:00:00Z", "deliveryEnd": "2021-02-09T18:00:00Z", "highPrice": 141.5, "lowPrice": 99, "openPrice": 99.1, "closePrice": 104, "averagePrice": 116.36, "volume": 96.2, "buyVolume": 5.7, "sellVolume": 90.5, "averagePriceLast3H": 103.59, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T09:07:05.969Z", "closeTradeTime": "2021-02-09T15:48:07.572Z" }, { "deliveryStart": "2021-02-09T18:00:00Z", "deliveryEnd": "2021-02-09T19:00:00Z", "highPrice": 117.5, "lowPrice": 72.4, "openPrice": 72.4, "closePrice": 88, "averagePrice": 93.02, "volume": 137.6, "buyVolume": 5, "sellVolume": 132.6, "averagePriceLast3H": 86.81, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T08:17:17.202Z", "closeTradeTime": "2021-02-09T16:14:28.345Z" }, { "deliveryStart": "2021-02-09T19:00:00Z", "deliveryEnd": "2021-02-09T20:00:00Z", "highPrice": 83.6, "lowPrice": 63, "openPrice": 74.4, "closePrice": 74.23, "averagePrice": 74.64, "volume": 127.5, "buyVolume": 25, "sellVolume": 102.5, "averagePriceLast3H": 73.07, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T11:12:00.321Z", "closeTradeTime": "2021-02-09T17:54:57.653Z" }, { "deliveryStart": "2021-02-09T20:00:00Z", "deliveryEnd": "2021-02-09T21:00:00Z", "highPrice": 69.5, "lowPrice": 60.8, "openPrice": 64.6, "closePrice": 60.8, "averagePrice": 65.22, "volume": 82.2, "buyVolume": 25, "sellVolume": 57.2, "averagePriceLast3H": 65.49, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T11:33:15.813Z", "closeTradeTime": "2021-02-09T18:42:33.425Z" }, { "deliveryStart": "2021-02-09T21:00:00Z", "deliveryEnd": "2021-02-09T22:00:00Z", "highPrice": 66.57, "lowPrice": 55.7, "openPrice": 55.7, "closePrice": 66.2, "averagePrice": 62.2, "volume": 108.2, "buyVolume": 0, "sellVolume": 108.2, "averagePriceLast3H": 62.2, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T08:11:27.314Z", "closeTradeTime": "2021-02-09T19:54:41.455Z" }, { "deliveryStart": "2021-02-09T22:00:00Z", "deliveryEnd": "2021-02-09T23:00:00Z", "highPrice": 62.59, "lowPrice": 48.99, "openPrice": 49, "closePrice": 56, "averagePrice": 56.27, "volume": 65.1, "buyVolume": 4, "sellVolume": 61.1, "averagePriceLast3H": 58.94, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T10:57:58.631Z", "closeTradeTime": "2021-02-09T20:40:43.904Z" }, { "deliveryStart": "2021-02-09T23:00:00Z", "deliveryEnd": "2021-02-10T00:00:00Z", "highPrice": 55.5, "lowPrice": 53, "openPrice": 53, "closePrice": 55, "averagePrice": 54.84, "volume": 17.5, "buyVolume": 0, "sellVolume": 17.5, "averagePriceLast3H": 54.84, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T20:38:39.712Z", "closeTradeTime": "2021-02-09T21:52:59.497Z" }, { "deliveryStart": "2021-02-10T00:00:00Z", "deliveryEnd": "2021-02-10T01:00:00Z", "highPrice": 53, "lowPrice": 53, "openPrice": 53, "closePrice": 53, "averagePrice": 53, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T20:59:12.081Z", "closeTradeTime": "2021-02-09T21:07:59.093Z" }, { "deliveryStart": "2021-02-10T01:00:00Z", "deliveryEnd": "2021-02-10T02:00:00Z", "highPrice": 51, "lowPrice": 50.3, "openPrice": 51, "closePrice": 50.3, "averagePrice": 50.77, "volume": 6, "buyVolume": 0, "sellVolume": 6, "averagePriceLast3H": 50.3, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T20:56:23.305Z", "closeTradeTime": "2021-02-09T23:01:50.249Z" }, { "deliveryStart": "2021-02-10T02:00:00Z", "deliveryEnd": "2021-02-10T03:00:00Z", "highPrice": 49.75, "lowPrice": 49.75, "openPrice": 49.75, "closePrice": 49.75, "averagePrice": 49.75, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T20:55:24.41Z", "closeTradeTime": "2021-02-09T20:55:24.41Z" }, { "deliveryStart": "2021-02-10T03:00:00Z", "deliveryEnd": "2021-02-10T04:00:00Z", "highPrice": 51.1, "lowPrice": 50, "openPrice": 51, "closePrice": 50, "averagePrice": 50.78, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T20:23:51.563Z", "closeTradeTime": "2021-02-09T20:55:24.41Z" }, { "deliveryStart": "2021-02-10T04:00:00Z", "deliveryEnd": "2021-02-10T05:00:00Z", "highPrice": 55.5, "lowPrice": 55, "openPrice": 55.5, "closePrice": 55, "averagePrice": 55.32, "volume": 11, "buyVolume": 0, "sellVolume": 11, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T20:06:25.704Z", "closeTradeTime": "2021-02-09T21:17:36.341Z" }, { "deliveryStart": "2021-02-10T05:00:00Z", "deliveryEnd": "2021-02-10T06:00:00Z", "highPrice": 75, "lowPrice": 74.02, "openPrice": 74.02, "closePrice": 75, "averagePrice": 74.51, "volume": 12, "buyVolume": 0, "sellVolume": 12, "averagePriceLast3H": 74.51, "averagePriceLast1H": null, "openTradeTime": "2021-02-10T03:45:50.862Z", "closeTradeTime": "2021-02-10T03:55:06.402Z" }, { "deliveryStart": "2021-02-10T06:00:00Z", "deliveryEnd": "2021-02-10T07:00:00Z", "highPrice": 140, "lowPrice": 110, "openPrice": 110, "closePrice": 140, "averagePrice": 116, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": 116, "averagePriceLast1H": null, "openTradeTime": "2021-02-10T03:54:22.501Z", "closeTradeTime": "2021-02-10T04:39:01.769Z" }, { "deliveryStart": "2021-02-10T07:00:00Z", "deliveryEnd": "2021-02-10T08:00:00Z", "highPrice": 135, "lowPrice": 84, "openPrice": 95, "closePrice": 135, "averagePrice": 98.4, "volume": 99.3, "buyVolume": 13.3, "sellVolume": 86, "averagePriceLast3H": 135, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T15:15:57.776Z", "closeTradeTime": "2021-02-10T05:34:47.581Z" }, { "deliveryStart": "2021-02-10T08:00:00Z", "deliveryEnd": "2021-02-10T09:00:00Z", "highPrice": 128.57, "lowPrice": 99.61, "openPrice": 99.61, "closePrice": 109.69, "averagePrice": 109.33, "volume": 130.3, "buyVolume": 73.3, "sellVolume": 57, "averagePriceLast3H": 111.35, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T17:00:07.084Z", "closeTradeTime": "2021-02-10T06:47:42.386Z" }, { "deliveryStart": "2021-02-10T09:00:00Z", "deliveryEnd": "2021-02-10T10:00:00Z", "highPrice": 120, "lowPrice": 102.1, "openPrice": 111, "closePrice": 120, "averagePrice": 107.19, "volume": 115, "buyVolume": 100, "sellVolume": 15, "averagePriceLast3H": 107.19, "averagePriceLast1H": null, "openTradeTime": "2021-02-10T06:42:19.547Z", "closeTradeTime": "2021-02-10T07:20:37.295Z" }, { "deliveryStart": "2021-02-10T10:00:00Z", "deliveryEnd": "2021-02-10T11:00:00Z", "highPrice": 120.51, "lowPrice": 100, "openPrice": 100, "closePrice": 107, "averagePrice": 109.58, "volume": 117, "buyVolume": 103.5, "sellVolume": 13.5, "averagePriceLast3H": 110.99, "averagePriceLast1H": null, "openTradeTime": "2021-02-10T06:56:35.289Z", "closeTradeTime": "2021-02-10T08:53:17.421Z" }, { "deliveryStart": "2021-02-10T11:00:00Z", "deliveryEnd": "2021-02-10T12:00:00Z", "highPrice": 119.3, "lowPrice": 101.8, "openPrice": 119.3, "closePrice": 101.8, "averagePrice": 109.92, "volume": 110, "buyVolume": 105, "sellVolume": 5, "averagePriceLast3H": 109.92, "averagePriceLast1H": null, "openTradeTime": "2021-02-10T08:23:50.947Z", "closeTradeTime": "2021-02-10T09:13:18.96Z" }, { "deliveryStart": "2021-02-10T12:00:00Z", "deliveryEnd": "2021-02-10T13:00:00Z", "highPrice": 120, "lowPrice": 75.91, "openPrice": 75.91, "closePrice": 111.2, "averagePrice": 103.42, "volume": 208, "buyVolume": 145, "sellVolume": 63, "averagePriceLast3H": 107.64, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T17:00:05.826Z", "closeTradeTime": "2021-02-10T10:54:48.376Z" }, { "deliveryStart": "2021-02-10T13:00:00Z", "deliveryEnd": "2021-02-10T14:00:00Z", "highPrice": 115.5, "lowPrice": 74.95, "openPrice": 74.95, "closePrice": 94, "averagePrice": 98.58, "volume": 203.8, "buyVolume": 109.2, "sellVolume": 94.6, "averagePriceLast3H": 100.96, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T15:56:57.756Z", "closeTradeTime": "2021-02-10T11:59:55.633Z" }, { "deliveryStart": "2021-02-10T14:00:00Z", "deliveryEnd": "2021-02-10T15:00:00Z", "highPrice": 112.8, "lowPrice": 76.19, "openPrice": 95.2, "closePrice": 87, "averagePrice": 101.49, "volume": 275.5, "buyVolume": 140.6, "sellVolume": 134.9, "averagePriceLast3H": 94.93, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T15:16:19.21Z", "closeTradeTime": "2021-02-10T12:55:30.288Z" }, { "deliveryStart": "2021-02-10T15:00:00Z", "deliveryEnd": "2021-02-10T16:00:00Z", "highPrice": 108, "lowPrice": 91, "openPrice": 100.2, "closePrice": 93.71, "averagePrice": 101.32, "volume": 167.7, "buyVolume": 105, "sellVolume": 62.7, "averagePriceLast3H": 96.47, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T15:16:25.248Z", "closeTradeTime": "2021-02-10T13:19:04.094Z" }, { "deliveryStart": "2021-02-10T16:00:00Z", "deliveryEnd": "2021-02-10T17:00:00Z", "highPrice": 139, "lowPrice": 95.5, "openPrice": 95.5, "closePrice": 109, "averagePrice": 116.95, "volume": 109, "buyVolume": 45, "sellVolume": 64, "averagePriceLast3H": 121.37, "averagePriceLast1H": null, "openTradeTime": "2021-02-09T18:36:59.679Z", "closeTradeTime": "2021-02-10T14:34:12.958Z" }, { "deliveryStart": "2021-02-10T17:00:00Z", "deliveryEnd": "2021-02-10T18:00:00Z", "highPrice": 150, "lowPrice": 122.01, "openPrice": 150, "closePrice": 138.7, "averagePrice": 133, "volume": 65.7, "buyVolume": 45.7, "sellVolume": 20, "averagePriceLast3H": 135.44, "averagePriceLast1H": null, "openTradeTime": "2021-02-10T07:08:03.237Z", "closeTradeTime": "2021-02-10T15:59:09.212Z" }, { "deliveryStart": "2021-02-10T18:00:00Z", "deliveryEnd": "2021-02-10T19:00:00Z", "highPrice": 112, "lowPrice": 102.3, "openPrice": 110.1, "closePrice": 110.01, "averagePrice": 104.93, "volume": 133.9, "buyVolume": 86.4, "sellVolume": 47.5, "averagePriceLast3H": 107.09, "averagePriceLast1H": null, "openTradeTime": "2021-02-10T03:41:51.402Z", "closeTradeTime": "2021-02-10T16:18:42.572Z" }, { "deliveryStart": "2021-02-10T19:00:00Z", "deliveryEnd": "2021-02-10T20:00:00Z", "highPrice": 84.99, "lowPrice": 73.26, "openPrice": 73.26, "closePrice": 73.26, "averagePrice": 79.46, "volume": 148, "buyVolume": 136, "sellVolume": 12, "averagePriceLast3H": 79.12, "averagePriceLast1H": null, "openTradeTime": "2021-02-10T06:32:06.537Z", "closeTradeTime": "2021-02-10T17:51:36.571Z" }, { "deliveryStart": "2021-02-10T20:00:00Z", "deliveryEnd": "2021-02-10T21:00:00Z", "highPrice": 74, "lowPrice": 66.4, "openPrice": 67.65, "closePrice": 70, "averagePrice": 69.4, "volume": 67.5, "buyVolume": 60.5, "sellVolume": 7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-10T09:21:05.52Z", "closeTradeTime": "2021-02-10T15:12:39.701Z" }, { "deliveryStart": "2021-02-10T21:00:00Z", "deliveryEnd": "2021-02-10T22:00:00Z", "highPrice": 66, "lowPrice": 60, "openPrice": 66, "closePrice": 60.5, "averagePrice": 65.3, "volume": 52.5, "buyVolume": 52.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-10T10:32:08.855Z", "closeTradeTime": "2021-02-10T15:29:26.506Z" }, { "deliveryStart": "2021-02-10T22:00:00Z", "deliveryEnd": "2021-02-10T23:00:00Z", "highPrice": 59.55, "lowPrice": 59.55, "openPrice": 59.55, "closePrice": 59.55, "averagePrice": 59.55, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 59.55, "averagePriceLast1H": null, "openTradeTime": "2021-02-10T20:32:29.53Z", "closeTradeTime": "2021-02-10T20:32:29.53Z" }, { "deliveryStart": "2021-02-10T23:00:00Z", "deliveryEnd": "2021-02-11T00:00:00Z", "highPrice": 58.6, "lowPrice": 58.6, "openPrice": 58.6, "closePrice": 58.6, "averagePrice": 58.6, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 58.6, "averagePriceLast1H": null, "openTradeTime": "2021-02-10T21:57:19.187Z", "closeTradeTime": "2021-02-10T21:57:19.187Z" }, { "deliveryStart": "2021-02-11T00:00:00Z", "deliveryEnd": "2021-02-11T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-11T01:00:00Z", "deliveryEnd": "2021-02-11T02:00:00Z", "highPrice": 55, "lowPrice": 54, "openPrice": 54, "closePrice": 55, "averagePrice": 54.75, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-02-10T20:50:54.326Z", "closeTradeTime": "2021-02-10T23:25:13.126Z" }, { "deliveryStart": "2021-02-11T02:00:00Z", "deliveryEnd": "2021-02-11T03:00:00Z", "highPrice": 55, "lowPrice": 53, "openPrice": 53, "closePrice": 54, "averagePrice": 54, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 54, "averagePriceLast1H": null, "openTradeTime": "2021-02-10T20:51:19.229Z", "closeTradeTime": "2021-02-11T00:22:13.959Z" }, { "deliveryStart": "2021-02-11T03:00:00Z", "deliveryEnd": "2021-02-11T04:00:00Z", "highPrice": 54, "lowPrice": 54, "openPrice": 54, "closePrice": 54, "averagePrice": 54, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-10T20:54:28.619Z", "closeTradeTime": "2021-02-10T20:54:28.619Z" }, { "deliveryStart": "2021-02-11T04:00:00Z", "deliveryEnd": "2021-02-11T05:00:00Z", "highPrice": 57.6, "lowPrice": 57.6, "openPrice": 57.6, "closePrice": 57.6, "averagePrice": 57.6, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-10T21:56:54.937Z", "closeTradeTime": "2021-02-10T21:56:54.937Z" }, { "deliveryStart": "2021-02-11T05:00:00Z", "deliveryEnd": "2021-02-11T06:00:00Z", "highPrice": 80, "lowPrice": 80, "openPrice": 80, "closePrice": 80, "averagePrice": 80, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": 80, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T02:27:37.364Z", "closeTradeTime": "2021-02-11T03:36:44.014Z" }, { "deliveryStart": "2021-02-11T06:00:00Z", "deliveryEnd": "2021-02-11T07:00:00Z", "highPrice": 189.7, "lowPrice": 169, "openPrice": 169, "closePrice": 182, "averagePrice": 177.36, "volume": 109, "buyVolume": 0, "sellVolume": 109, "averagePriceLast3H": 184.44, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T02:26:51.599Z", "closeTradeTime": "2021-02-11T04:55:07.96Z" }, { "deliveryStart": "2021-02-11T07:00:00Z", "deliveryEnd": "2021-02-11T08:00:00Z", "highPrice": 238, "lowPrice": 50, "openPrice": 238, "closePrice": 238, "averagePrice": 148.89, "volume": 104.1, "buyVolume": 0, "sellVolume": 104.1, "averagePriceLast3H": 66.52, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T02:26:39.635Z", "closeTradeTime": "2021-02-11T05:57:39.805Z" }, { "deliveryStart": "2021-02-11T08:00:00Z", "deliveryEnd": "2021-02-11T09:00:00Z", "highPrice": 196, "lowPrice": 50, "openPrice": 196, "closePrice": 75, "averagePrice": 124.25, "volume": 100, "buyVolume": 0, "sellVolume": 100, "averagePriceLast3H": 52.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T03:42:31.661Z", "closeTradeTime": "2021-02-11T05:52:20.098Z" }, { "deliveryStart": "2021-02-11T09:00:00Z", "deliveryEnd": "2021-02-11T10:00:00Z", "highPrice": 128, "lowPrice": 50, "openPrice": 128, "closePrice": 101.61, "averagePrice": 100.06, "volume": 90, "buyVolume": 0, "sellVolume": 90, "averagePriceLast3H": 110.57, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T02:31:06.777Z", "closeTradeTime": "2021-02-11T07:46:09.481Z" }, { "deliveryStart": "2021-02-11T10:00:00Z", "deliveryEnd": "2021-02-11T11:00:00Z", "highPrice": 96.8, "lowPrice": 50, "openPrice": 96.8, "closePrice": 78, "averagePrice": 77.66, "volume": 85.1, "buyVolume": 0, "sellVolume": 85.1, "averagePriceLast3H": 76.25, "averagePriceLast1H": null, "openTradeTime": "2021-02-10T17:21:47.5Z", "closeTradeTime": "2021-02-11T08:59:53.429Z" }, { "deliveryStart": "2021-02-11T11:00:00Z", "deliveryEnd": "2021-02-11T12:00:00Z", "highPrice": 79.83, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 66.47, "volume": 67.5, "buyVolume": 0, "sellVolume": 67.5, "averagePriceLast3H": 71.14, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T05:07:38.772Z", "closeTradeTime": "2021-02-11T09:57:07.724Z" }, { "deliveryStart": "2021-02-11T12:00:00Z", "deliveryEnd": "2021-02-11T13:00:00Z", "highPrice": 79.1, "lowPrice": 50, "openPrice": 50, "closePrice": 70.1, "averagePrice": 60.42, "volume": 70.3, "buyVolume": 0, "sellVolume": 70.3, "averagePriceLast3H": 59.65, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T05:07:38.772Z", "closeTradeTime": "2021-02-11T10:28:26.38Z" }, { "deliveryStart": "2021-02-11T13:00:00Z", "deliveryEnd": "2021-02-11T14:00:00Z", "highPrice": 85, "lowPrice": 50, "openPrice": 50, "closePrice": 79, "averagePrice": 63.1, "volume": 85.8, "buyVolume": 19, "sellVolume": 66.8, "averagePriceLast3H": 71.97, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T05:07:38.772Z", "closeTradeTime": "2021-02-11T11:56:59.512Z" }, { "deliveryStart": "2021-02-11T14:00:00Z", "deliveryEnd": "2021-02-11T15:00:00Z", "highPrice": 73.92, "lowPrice": 50, "openPrice": 50, "closePrice": 73.92, "averagePrice": 54.28, "volume": 55.9, "buyVolume": 10, "sellVolume": 45.9, "averagePriceLast3H": 73.92, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T05:07:38.772Z", "closeTradeTime": "2021-02-11T12:59:29.241Z" }, { "deliveryStart": "2021-02-11T15:00:00Z", "deliveryEnd": "2021-02-11T16:00:00Z", "highPrice": 105.9, "lowPrice": 50, "openPrice": 50, "closePrice": 90, "averagePrice": 67.43, "volume": 63.9, "buyVolume": 9, "sellVolume": 54.9, "averagePriceLast3H": 78.07, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T05:07:38.772Z", "closeTradeTime": "2021-02-11T13:27:52.982Z" }, { "deliveryStart": "2021-02-11T16:00:00Z", "deliveryEnd": "2021-02-11T17:00:00Z", "highPrice": 199.4, "lowPrice": 50, "openPrice": 196, "closePrice": 74.95, "averagePrice": 127.98, "volume": 104.5, "buyVolume": 10, "sellVolume": 94.5, "averagePriceLast3H": 74.95, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T04:31:14.136Z", "closeTradeTime": "2021-02-11T13:58:39.693Z" }, { "deliveryStart": "2021-02-11T17:00:00Z", "deliveryEnd": "2021-02-11T18:00:00Z", "highPrice": 159.8, "lowPrice": 50, "openPrice": 155, "closePrice": 92.18, "averagePrice": 116.04, "volume": 116.7, "buyVolume": 26.1, "sellVolume": 90.6, "averagePriceLast3H": 92.67, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T04:04:54.288Z", "closeTradeTime": "2021-02-11T15:39:14.244Z" }, { "deliveryStart": "2021-02-11T18:00:00Z", "deliveryEnd": "2021-02-11T19:00:00Z", "highPrice": 103.8, "lowPrice": 50, "openPrice": 99, "closePrice": 76.55, "averagePrice": 83.4, "volume": 131.1, "buyVolume": 63, "sellVolume": 68.1, "averagePriceLast3H": 76.54, "averagePriceLast1H": null, "openTradeTime": "2021-02-10T17:23:32.549Z", "closeTradeTime": "2021-02-11T15:42:00.935Z" }, { "deliveryStart": "2021-02-11T19:00:00Z", "deliveryEnd": "2021-02-11T20:00:00Z", "highPrice": 82.8, "lowPrice": 50, "openPrice": 50, "closePrice": 70.16, "averagePrice": 68.93, "volume": 126.5, "buyVolume": 88, "sellVolume": 38.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T05:07:38.772Z", "closeTradeTime": "2021-02-11T15:46:58.618Z" }, { "deliveryStart": "2021-02-11T20:00:00Z", "deliveryEnd": "2021-02-11T21:00:00Z", "highPrice": 71.3, "lowPrice": 50, "openPrice": 50, "closePrice": 61.4, "averagePrice": 59.83, "volume": 41.1, "buyVolume": 13, "sellVolume": 28.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T05:07:38.772Z", "closeTradeTime": "2021-02-11T15:48:49.731Z" }, { "deliveryStart": "2021-02-11T21:00:00Z", "deliveryEnd": "2021-02-11T22:00:00Z", "highPrice": 61.4, "lowPrice": 50, "openPrice": 50, "closePrice": 56.27, "averagePrice": 55.73, "volume": 50, "buyVolume": 13, "sellVolume": 37, "averagePriceLast3H": 56.27, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T05:07:38.772Z", "closeTradeTime": "2021-02-11T19:34:32.503Z" }, { "deliveryStart": "2021-02-11T22:00:00Z", "deliveryEnd": "2021-02-11T23:00:00Z", "highPrice": 54.4, "lowPrice": 48.85, "openPrice": 50, "closePrice": 48.85, "averagePrice": 50.2, "volume": 56, "buyVolume": 13, "sellVolume": 43, "averagePriceLast3H": 48.85, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T05:07:38.772Z", "closeTradeTime": "2021-02-11T19:29:12.665Z" }, { "deliveryStart": "2021-02-11T23:00:00Z", "deliveryEnd": "2021-02-12T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-12T00:00:00Z", "deliveryEnd": "2021-02-12T01:00:00Z", "highPrice": 55.5, "lowPrice": 54.2, "openPrice": 55.5, "closePrice": 54.2, "averagePrice": 54.63, "volume": 6, "buyVolume": 4, "sellVolume": 2, "averagePriceLast3H": 54.63, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T22:50:12.849Z", "closeTradeTime": "2021-02-11T22:52:13.465Z" }, { "deliveryStart": "2021-02-12T01:00:00Z", "deliveryEnd": "2021-02-12T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-12T02:00:00Z", "deliveryEnd": "2021-02-12T03:00:00Z", "highPrice": 53.21, "lowPrice": 53.21, "openPrice": 53.21, "closePrice": 53.21, "averagePrice": 53.21, "volume": 6, "buyVolume": 6, "sellVolume": 0, "averagePriceLast3H": 53.21, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T23:12:39.957Z", "closeTradeTime": "2021-02-11T23:13:32.08Z" }, { "deliveryStart": "2021-02-12T03:00:00Z", "deliveryEnd": "2021-02-12T04:00:00Z", "highPrice": 52, "lowPrice": 52, "openPrice": 52, "closePrice": 52, "averagePrice": 52, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T01:21:01.711Z", "closeTradeTime": "2021-02-12T01:21:01.711Z" }, { "deliveryStart": "2021-02-12T04:00:00Z", "deliveryEnd": "2021-02-12T05:00:00Z", "highPrice": 59.02, "lowPrice": 59, "openPrice": 59, "closePrice": 59, "averagePrice": 59.01, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": 59.01, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T02:55:08.239Z", "closeTradeTime": "2021-02-12T02:55:08.239Z" }, { "deliveryStart": "2021-02-12T05:00:00Z", "deliveryEnd": "2021-02-12T06:00:00Z", "highPrice": 62.9, "lowPrice": 58, "openPrice": 62.9, "closePrice": 58, "averagePrice": 62.08, "volume": 115, "buyVolume": 115, "sellVolume": 0, "averagePriceLast3H": 62.08, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T03:36:59.356Z", "closeTradeTime": "2021-02-12T03:46:03.731Z" }, { "deliveryStart": "2021-02-12T06:00:00Z", "deliveryEnd": "2021-02-12T07:00:00Z", "highPrice": 135, "lowPrice": 79.53, "openPrice": 79.53, "closePrice": 135, "averagePrice": 108.59, "volume": 21, "buyVolume": 10, "sellVolume": 11, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T21:51:11.37Z", "closeTradeTime": "2021-02-12T02:42:04.51Z" }, { "deliveryStart": "2021-02-12T07:00:00Z", "deliveryEnd": "2021-02-12T08:00:00Z", "highPrice": 160, "lowPrice": 84.41, "openPrice": 84.41, "closePrice": 160, "averagePrice": 124, "volume": 21, "buyVolume": 10, "sellVolume": 11, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T21:51:11.37Z", "closeTradeTime": "2021-02-12T02:31:12.822Z" }, { "deliveryStart": "2021-02-12T08:00:00Z", "deliveryEnd": "2021-02-12T09:00:00Z", "highPrice": 120, "lowPrice": 120, "openPrice": 120, "closePrice": 120, "averagePrice": 120, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 120, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T05:25:06.458Z", "closeTradeTime": "2021-02-12T05:25:06.458Z" }, { "deliveryStart": "2021-02-12T09:00:00Z", "deliveryEnd": "2021-02-12T10:00:00Z", "highPrice": 79.89, "lowPrice": 79.89, "openPrice": 79.89, "closePrice": 79.89, "averagePrice": 79.89, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 79.89, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T07:50:11.352Z", "closeTradeTime": "2021-02-12T07:50:11.352Z" }, { "deliveryStart": "2021-02-12T10:00:00Z", "deliveryEnd": "2021-02-12T11:00:00Z", "highPrice": 78.02, "lowPrice": 72, "openPrice": 78, "closePrice": 72, "averagePrice": 77.24, "volume": 135, "buyVolume": 125, "sellVolume": 10, "averagePriceLast3H": 74.86, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T03:32:51.765Z", "closeTradeTime": "2021-02-12T08:05:36.929Z" }, { "deliveryStart": "2021-02-12T11:00:00Z", "deliveryEnd": "2021-02-12T12:00:00Z", "highPrice": 71, "lowPrice": 64, "openPrice": 70.01, "closePrice": 64, "averagePrice": 68.92, "volume": 53.4, "buyVolume": 47, "sellVolume": 6.4, "averagePriceLast3H": 68.77, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T04:19:56.243Z", "closeTradeTime": "2021-02-12T09:57:03.439Z" }, { "deliveryStart": "2021-02-12T12:00:00Z", "deliveryEnd": "2021-02-12T13:00:00Z", "highPrice": 59, "lowPrice": 50, "openPrice": 59, "closePrice": 50, "averagePrice": 55.84, "volume": 79, "buyVolume": 79, "sellVolume": 0, "averagePriceLast3H": 53.44, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T08:16:47.759Z", "closeTradeTime": "2021-02-12T10:46:27.681Z" }, { "deliveryStart": "2021-02-12T13:00:00Z", "deliveryEnd": "2021-02-12T14:00:00Z", "highPrice": 58, "lowPrice": 52.2, "openPrice": 58, "closePrice": 52.2, "averagePrice": 57.28, "volume": 40, "buyVolume": 40, "sellVolume": 0, "averagePriceLast3H": 57.28, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T10:11:02.269Z", "closeTradeTime": "2021-02-12T10:45:39.528Z" }, { "deliveryStart": "2021-02-12T14:00:00Z", "deliveryEnd": "2021-02-12T15:00:00Z", "highPrice": 58, "lowPrice": 48, "openPrice": 58, "closePrice": 48, "averagePrice": 53.62, "volume": 70.3, "buyVolume": 70.3, "sellVolume": 10, "averagePriceLast3H": 48.66, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T08:59:29.05Z", "closeTradeTime": "2021-02-12T12:56:53.609Z" }, { "deliveryStart": "2021-02-12T15:00:00Z", "deliveryEnd": "2021-02-12T16:00:00Z", "highPrice": 65, "lowPrice": 61.61, "openPrice": 65, "closePrice": 61.61, "averagePrice": 63.75, "volume": 57.6, "buyVolume": 35, "sellVolume": 22.6, "averagePriceLast3H": 61.66, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T09:09:03.008Z", "closeTradeTime": "2021-02-12T12:26:47.684Z" }, { "deliveryStart": "2021-02-12T16:00:00Z", "deliveryEnd": "2021-02-12T17:00:00Z", "highPrice": 67.5, "lowPrice": 67.5, "openPrice": 67.5, "closePrice": 67.5, "averagePrice": 67.5, "volume": 35, "buyVolume": 35, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T10:45:39.528Z", "closeTradeTime": "2021-02-12T10:45:39.528Z" }, { "deliveryStart": "2021-02-12T17:00:00Z", "deliveryEnd": "2021-02-12T18:00:00Z", "highPrice": 79, "lowPrice": 71, "openPrice": 79, "closePrice": 71, "averagePrice": 76.6, "volume": 50, "buyVolume": 50, "sellVolume": 0, "averagePriceLast3H": 71, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T08:41:52.433Z", "closeTradeTime": "2021-02-12T15:57:53.316Z" }, { "deliveryStart": "2021-02-12T18:00:00Z", "deliveryEnd": "2021-02-12T19:00:00Z", "highPrice": 69, "lowPrice": 68.7, "openPrice": 68.85, "closePrice": 69, "averagePrice": 68.9, "volume": 35, "buyVolume": 35, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T08:42:19.606Z", "closeTradeTime": "2021-02-12T09:46:55.233Z" }, { "deliveryStart": "2021-02-12T19:00:00Z", "deliveryEnd": "2021-02-12T20:00:00Z", "highPrice": 61, "lowPrice": 56.05, "openPrice": 61, "closePrice": 56.06, "averagePrice": 58.7, "volume": 65.5, "buyVolume": 35, "sellVolume": 30.5, "averagePriceLast3H": 56.06, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T09:24:12.398Z", "closeTradeTime": "2021-02-12T17:44:30.281Z" }, { "deliveryStart": "2021-02-12T20:00:00Z", "deliveryEnd": "2021-02-12T21:00:00Z", "highPrice": 57.5, "lowPrice": 54, "openPrice": 57, "closePrice": 54, "averagePrice": 54.37, "volume": 70.1, "buyVolume": 35, "sellVolume": 35.1, "averagePriceLast3H": 54.07, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T17:00:11.829Z", "closeTradeTime": "2021-02-12T17:45:27.901Z" }, { "deliveryStart": "2021-02-12T21:00:00Z", "deliveryEnd": "2021-02-12T22:00:00Z", "highPrice": 58.5, "lowPrice": 54, "openPrice": 57.5, "closePrice": 55.08, "averagePrice": 55.86, "volume": 106, "buyVolume": 35, "sellVolume": 71, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-11T17:23:04.093Z", "closeTradeTime": "2021-02-12T17:45:22.413Z" }, { "deliveryStart": "2021-02-12T22:00:00Z", "deliveryEnd": "2021-02-12T23:00:00Z", "highPrice": 50.14, "lowPrice": 48, "openPrice": 48, "closePrice": 50.12, "averagePrice": 49.36, "volume": 102, "buyVolume": 35, "sellVolume": 67, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T12:15:07.148Z", "closeTradeTime": "2021-02-12T17:52:38.792Z" }, { "deliveryStart": "2021-02-12T23:00:00Z", "deliveryEnd": "2021-02-13T00:00:00Z", "highPrice": 59, "lowPrice": 49.5, "openPrice": 49.5, "closePrice": 59, "averagePrice": 57.64, "volume": 14, "buyVolume": 0, "sellVolume": 14, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T17:00:03.798Z", "closeTradeTime": "2021-02-12T21:31:12.744Z" }, { "deliveryStart": "2021-02-13T00:00:00Z", "deliveryEnd": "2021-02-13T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-13T01:00:00Z", "deliveryEnd": "2021-02-13T02:00:00Z", "highPrice": 49.2, "lowPrice": 49, "openPrice": 49, "closePrice": 49.2, "averagePrice": 49.03, "volume": 1.2, "buyVolume": 1, "sellVolume": 0.2, "averagePriceLast3H": 49.03, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T23:05:28.076Z", "closeTradeTime": "2021-02-12T23:36:11.886Z" }, { "deliveryStart": "2021-02-13T02:00:00Z", "deliveryEnd": "2021-02-13T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-13T03:00:00Z", "deliveryEnd": "2021-02-13T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-13T04:00:00Z", "deliveryEnd": "2021-02-13T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-13T05:00:00Z", "deliveryEnd": "2021-02-13T06:00:00Z", "highPrice": 48.55, "lowPrice": 48.55, "openPrice": 48.55, "closePrice": 48.55, "averagePrice": 48.55, "volume": 0.3, "buyVolume": 0.3, "sellVolume": 0, "averagePriceLast3H": 48.55, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T03:22:18.163Z", "closeTradeTime": "2021-02-13T03:22:18.163Z" }, { "deliveryStart": "2021-02-13T06:00:00Z", "deliveryEnd": "2021-02-13T07:00:00Z", "highPrice": 57, "lowPrice": 56.5, "openPrice": 57, "closePrice": 56.5, "averagePrice": 56.9, "volume": 5, "buyVolume": 1, "sellVolume": 4, "averagePriceLast3H": 56.9, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T04:45:02.457Z", "closeTradeTime": "2021-02-13T04:52:27.641Z" }, { "deliveryStart": "2021-02-13T07:00:00Z", "deliveryEnd": "2021-02-13T08:00:00Z", "highPrice": 59, "lowPrice": 59, "openPrice": 59, "closePrice": 59, "averagePrice": 59, "volume": 1.5, "buyVolume": 1.5, "sellVolume": 0, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T05:41:25.273Z", "closeTradeTime": "2021-02-13T05:41:25.273Z" }, { "deliveryStart": "2021-02-13T08:00:00Z", "deliveryEnd": "2021-02-13T09:00:00Z", "highPrice": 66.47, "lowPrice": 66.47, "openPrice": 66.47, "closePrice": 66.47, "averagePrice": 66.47, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": 66.47, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T05:04:36.976Z", "closeTradeTime": "2021-02-13T05:04:36.976Z" }, { "deliveryStart": "2021-02-13T09:00:00Z", "deliveryEnd": "2021-02-13T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-13T10:00:00Z", "deliveryEnd": "2021-02-13T11:00:00Z", "highPrice": 56.49, "lowPrice": 50, "openPrice": 56.49, "closePrice": 50, "averagePrice": 50.7, "volume": 56, "buyVolume": 6, "sellVolume": 50, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T05:41:40.16Z", "closeTradeTime": "2021-02-13T08:44:43.425Z" }, { "deliveryStart": "2021-02-13T11:00:00Z", "deliveryEnd": "2021-02-13T12:00:00Z", "highPrice": 62.75, "lowPrice": 50, "openPrice": 53.3, "closePrice": 62.48, "averagePrice": 55.42, "volume": 137.9, "buyVolume": 3.6, "sellVolume": 134.3, "averagePriceLast3H": 55.48, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T05:41:44.691Z", "closeTradeTime": "2021-02-13T09:53:58Z" }, { "deliveryStart": "2021-02-13T12:00:00Z", "deliveryEnd": "2021-02-13T13:00:00Z", "highPrice": 60, "lowPrice": 54.5, "openPrice": 54.5, "closePrice": 59, "averagePrice": 57.18, "volume": 86.1, "buyVolume": 15.1, "sellVolume": 71, "averagePriceLast3H": 59.85, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T08:14:27.538Z", "closeTradeTime": "2021-02-13T10:30:39.18Z" }, { "deliveryStart": "2021-02-13T13:00:00Z", "deliveryEnd": "2021-02-13T14:00:00Z", "highPrice": 57, "lowPrice": 52, "openPrice": 52.43, "closePrice": 54.8, "averagePrice": 54.26, "volume": 55.9, "buyVolume": 0.5, "sellVolume": 55.4, "averagePriceLast3H": 54.8, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T08:45:57.121Z", "closeTradeTime": "2021-02-13T10:12:33.991Z" }, { "deliveryStart": "2021-02-13T14:00:00Z", "deliveryEnd": "2021-02-13T15:00:00Z", "highPrice": 54.5, "lowPrice": 52, "openPrice": 52, "closePrice": 54.5, "averagePrice": 52.36, "volume": 29.2, "buyVolume": 0.2, "sellVolume": 29, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T08:52:56.194Z", "closeTradeTime": "2021-02-13T10:12:37.696Z" }, { "deliveryStart": "2021-02-13T15:00:00Z", "deliveryEnd": "2021-02-13T16:00:00Z", "highPrice": 59.47, "lowPrice": 55, "openPrice": 55, "closePrice": 59.47, "averagePrice": 57.8, "volume": 17, "buyVolume": 0, "sellVolume": 17, "averagePriceLast3H": 58.66, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T17:00:04.002Z", "closeTradeTime": "2021-02-13T12:41:53.842Z" }, { "deliveryStart": "2021-02-13T16:00:00Z", "deliveryEnd": "2021-02-13T17:00:00Z", "highPrice": 71.81, "lowPrice": 68.58, "openPrice": 68.58, "closePrice": 71.53, "averagePrice": 70.24, "volume": 17.5, "buyVolume": 10, "sellVolume": 7.5, "averagePriceLast3H": 71.48, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T10:57:45.244Z", "closeTradeTime": "2021-02-13T14:19:55.247Z" }, { "deliveryStart": "2021-02-13T17:00:00Z", "deliveryEnd": "2021-02-13T18:00:00Z", "highPrice": 77.98, "lowPrice": 77.97, "openPrice": 77.98, "closePrice": 77.98, "averagePrice": 77.97, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 77.97, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T14:19:18.913Z", "closeTradeTime": "2021-02-13T14:19:18.913Z" }, { "deliveryStart": "2021-02-13T18:00:00Z", "deliveryEnd": "2021-02-13T19:00:00Z", "highPrice": 70.7, "lowPrice": 70.53, "openPrice": 70.7, "closePrice": 70.53, "averagePrice": 70.54, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T14:19:10.456Z", "closeTradeTime": "2021-02-13T14:19:11.631Z" }, { "deliveryStart": "2021-02-13T19:00:00Z", "deliveryEnd": "2021-02-13T20:00:00Z", "highPrice": 66.49, "lowPrice": 66.49, "openPrice": 66.49, "closePrice": 66.49, "averagePrice": 66.49, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T14:26:20.615Z", "closeTradeTime": "2021-02-13T14:26:20.615Z" }, { "deliveryStart": "2021-02-13T20:00:00Z", "deliveryEnd": "2021-02-13T21:00:00Z", "highPrice": 57, "lowPrice": 53.5, "openPrice": 55, "closePrice": 55.4, "averagePrice": 54.45, "volume": 87, "buyVolume": 10, "sellVolume": 77, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-12T21:12:58.937Z", "closeTradeTime": "2021-02-13T14:22:50.757Z" }, { "deliveryStart": "2021-02-13T21:00:00Z", "deliveryEnd": "2021-02-13T22:00:00Z", "highPrice": 54, "lowPrice": 50, "openPrice": 50, "closePrice": 54, "averagePrice": 51.91, "volume": 122, "buyVolume": 10, "sellVolume": 112, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T12:43:05.288Z", "closeTradeTime": "2021-02-13T16:17:23.883Z" }, { "deliveryStart": "2021-02-13T22:00:00Z", "deliveryEnd": "2021-02-13T23:00:00Z", "highPrice": 52, "lowPrice": 48.87, "openPrice": 50, "closePrice": 52, "averagePrice": 50.2, "volume": 132, "buyVolume": 10, "sellVolume": 122, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T14:09:30.534Z", "closeTradeTime": "2021-02-13T16:17:44.64Z" }, { "deliveryStart": "2021-02-13T23:00:00Z", "deliveryEnd": "2021-02-14T00:00:00Z", "highPrice": 45.7, "lowPrice": 44.94, "openPrice": 45.7, "closePrice": 45, "averagePrice": 45.23, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 45.23, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T21:58:19.772Z", "closeTradeTime": "2021-02-13T21:58:19.977Z" }, { "deliveryStart": "2021-02-14T00:00:00Z", "deliveryEnd": "2021-02-14T01:00:00Z", "highPrice": 43, "lowPrice": 42.1, "openPrice": 43, "closePrice": 42.1, "averagePrice": 42.7, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 42.7, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T22:23:29.345Z", "closeTradeTime": "2021-02-13T22:56:16.814Z" }, { "deliveryStart": "2021-02-14T01:00:00Z", "deliveryEnd": "2021-02-14T02:00:00Z", "highPrice": 43, "lowPrice": 42.29, "openPrice": 43, "closePrice": 42.29, "averagePrice": 42.84, "volume": 31, "buyVolume": 31, "sellVolume": 0, "averagePriceLast3H": 42.84, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T23:00:03.543Z", "closeTradeTime": "2021-02-13T23:41:40.157Z" }, { "deliveryStart": "2021-02-14T02:00:00Z", "deliveryEnd": "2021-02-14T03:00:00Z", "highPrice": 42.5, "lowPrice": 42.4, "openPrice": 42.5, "closePrice": 42.4, "averagePrice": 42.48, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T21:55:54.379Z", "closeTradeTime": "2021-02-13T22:24:45.392Z" }, { "deliveryStart": "2021-02-14T03:00:00Z", "deliveryEnd": "2021-02-14T04:00:00Z", "highPrice": 46.41, "lowPrice": 41.2, "openPrice": 42, "closePrice": 45.75, "averagePrice": 42.07, "volume": 32.9, "buyVolume": 31.9, "sellVolume": 1, "averagePriceLast3H": 45.75, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T22:00:35.108Z", "closeTradeTime": "2021-02-14T01:53:26.33Z" }, { "deliveryStart": "2021-02-14T04:00:00Z", "deliveryEnd": "2021-02-14T05:00:00Z", "highPrice": 42.8, "lowPrice": 41.7, "openPrice": 42, "closePrice": 42.8, "averagePrice": 41.89, "volume": 30.9, "buyVolume": 30.9, "sellVolume": 0, "averagePriceLast3H": 42.8, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T23:21:44.6Z", "closeTradeTime": "2021-02-14T01:03:37.539Z" }, { "deliveryStart": "2021-02-14T05:00:00Z", "deliveryEnd": "2021-02-14T06:00:00Z", "highPrice": 44.12, "lowPrice": 41.3, "openPrice": 42, "closePrice": 44.12, "averagePrice": 41.91, "volume": 32, "buyVolume": 32, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T22:01:57.61Z", "closeTradeTime": "2021-02-14T01:09:50.832Z" }, { "deliveryStart": "2021-02-14T06:00:00Z", "deliveryEnd": "2021-02-14T07:00:00Z", "highPrice": 43, "lowPrice": 42.4, "openPrice": 42.4, "closePrice": 42.6, "averagePrice": 42.73, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T22:03:39.276Z", "closeTradeTime": "2021-02-13T23:16:39.996Z" }, { "deliveryStart": "2021-02-14T07:00:00Z", "deliveryEnd": "2021-02-14T08:00:00Z", "highPrice": 45.94, "lowPrice": 45.1, "openPrice": 45.8, "closePrice": 45.1, "averagePrice": 45.77, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T22:43:24.169Z", "closeTradeTime": "2021-02-14T03:37:44.576Z" }, { "deliveryStart": "2021-02-14T08:00:00Z", "deliveryEnd": "2021-02-14T09:00:00Z", "highPrice": 46, "lowPrice": 42.5, "openPrice": 46, "closePrice": 42.5, "averagePrice": 44.35, "volume": 17, "buyVolume": 17, "sellVolume": 0, "averagePriceLast3H": 42.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T17:21:18.619Z", "closeTradeTime": "2021-02-14T06:36:06.647Z" }, { "deliveryStart": "2021-02-14T09:00:00Z", "deliveryEnd": "2021-02-14T10:00:00Z", "highPrice": 50, "lowPrice": 42.5, "openPrice": 46, "closePrice": 47.5, "averagePrice": 47.82, "volume": 120, "buyVolume": 56, "sellVolume": 64, "averagePriceLast3H": 47.95, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T17:02:11.551Z", "closeTradeTime": "2021-02-14T07:56:58.887Z" }, { "deliveryStart": "2021-02-14T10:00:00Z", "deliveryEnd": "2021-02-14T11:00:00Z", "highPrice": 50, "lowPrice": 42.5, "openPrice": 50, "closePrice": 47, "averagePrice": 46.74, "volume": 120, "buyVolume": 59, "sellVolume": 61, "averagePriceLast3H": 47.1, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T18:05:41.266Z", "closeTradeTime": "2021-02-14T07:45:34.542Z" }, { "deliveryStart": "2021-02-14T11:00:00Z", "deliveryEnd": "2021-02-14T12:00:00Z", "highPrice": 50, "lowPrice": 42, "openPrice": 46, "closePrice": 47, "averagePrice": 46.24, "volume": 108, "buyVolume": 56, "sellVolume": 52, "averagePriceLast3H": 47, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T14:22:56.88Z", "closeTradeTime": "2021-02-14T09:38:15.624Z" }, { "deliveryStart": "2021-02-14T12:00:00Z", "deliveryEnd": "2021-02-14T13:00:00Z", "highPrice": 46.5, "lowPrice": 42.5, "openPrice": 46.5, "closePrice": 46, "averagePrice": 45.91, "volume": 54, "buyVolume": 43, "sellVolume": 11, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T18:05:46.4Z", "closeTradeTime": "2021-02-14T07:34:51.305Z" }, { "deliveryStart": "2021-02-14T13:00:00Z", "deliveryEnd": "2021-02-14T14:00:00Z", "highPrice": 46.5, "lowPrice": 42.5, "openPrice": 46.5, "closePrice": 46, "averagePrice": 46.06, "volume": 55, "buyVolume": 41, "sellVolume": 14, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T18:05:49.341Z", "closeTradeTime": "2021-02-14T07:34:51.305Z" }, { "deliveryStart": "2021-02-14T14:00:00Z", "deliveryEnd": "2021-02-14T15:00:00Z", "highPrice": 46.5, "lowPrice": 42.5, "openPrice": 46.5, "closePrice": 46, "averagePrice": 45.91, "volume": 54, "buyVolume": 43, "sellVolume": 11, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T18:05:51.71Z", "closeTradeTime": "2021-02-14T07:34:51.305Z" }, { "deliveryStart": "2021-02-14T15:00:00Z", "deliveryEnd": "2021-02-14T16:00:00Z", "highPrice": 48, "lowPrice": 41, "openPrice": 46.5, "closePrice": 41.07, "averagePrice": 45.28, "volume": 137, "buyVolume": 69, "sellVolume": 68, "averagePriceLast3H": 43.96, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T14:43:33.411Z", "closeTradeTime": "2021-02-14T13:54:15.831Z" }, { "deliveryStart": "2021-02-14T16:00:00Z", "deliveryEnd": "2021-02-14T17:00:00Z", "highPrice": 57.82, "lowPrice": 54.7, "openPrice": 56, "closePrice": 54.7, "averagePrice": 55.99, "volume": 24, "buyVolume": 7, "sellVolume": 17, "averagePriceLast3H": 54.7, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T18:53:17.929Z", "closeTradeTime": "2021-02-14T13:54:09.806Z" }, { "deliveryStart": "2021-02-14T17:00:00Z", "deliveryEnd": "2021-02-14T18:00:00Z", "highPrice": 60.98, "lowPrice": 58.4, "openPrice": 60.98, "closePrice": 58.4, "averagePrice": 58.88, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-14T13:55:40.01Z", "closeTradeTime": "2021-02-14T13:56:56.253Z" }, { "deliveryStart": "2021-02-14T18:00:00Z", "deliveryEnd": "2021-02-14T19:00:00Z", "highPrice": 59.31, "lowPrice": 50, "openPrice": 56, "closePrice": 50, "averagePrice": 54.01, "volume": 39, "buyVolume": 24, "sellVolume": 15, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T18:54:11.467Z", "closeTradeTime": "2021-02-14T16:56:19.063Z" }, { "deliveryStart": "2021-02-14T19:00:00Z", "deliveryEnd": "2021-02-14T20:00:00Z", "highPrice": 56.5, "lowPrice": 49, "openPrice": 52.5, "closePrice": 50, "averagePrice": 50.34, "volume": 56, "buyVolume": 37, "sellVolume": 19, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T14:43:55.692Z", "closeTradeTime": "2021-02-14T16:56:19.063Z" }, { "deliveryStart": "2021-02-14T20:00:00Z", "deliveryEnd": "2021-02-14T21:00:00Z", "highPrice": 50.5, "lowPrice": 39.2, "openPrice": 46.5, "closePrice": 39.2, "averagePrice": 46.34, "volume": 147.1, "buyVolume": 36.1, "sellVolume": 111, "averagePriceLast3H": 39.45, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T14:44:08.977Z", "closeTradeTime": "2021-02-14T18:41:08.066Z" }, { "deliveryStart": "2021-02-14T21:00:00Z", "deliveryEnd": "2021-02-14T22:00:00Z", "highPrice": 50, "lowPrice": 40.47, "openPrice": 50, "closePrice": 40.6, "averagePrice": 41.19, "volume": 49, "buyVolume": 35, "sellVolume": 14, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-13T18:06:11.98Z", "closeTradeTime": "2021-02-14T17:47:32.892Z" }, { "deliveryStart": "2021-02-14T22:00:00Z", "deliveryEnd": "2021-02-14T23:00:00Z", "highPrice": 39, "lowPrice": 36.35, "openPrice": 38.6, "closePrice": 36.35, "averagePrice": 38.03, "volume": 37, "buyVolume": 27, "sellVolume": 10, "averagePriceLast3H": 36.35, "averagePriceLast1H": null, "openTradeTime": "2021-02-14T13:54:32.803Z", "closeTradeTime": "2021-02-14T20:15:06.426Z" }, { "deliveryStart": "2021-02-14T23:00:00Z", "deliveryEnd": "2021-02-15T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-15T00:00:00Z", "deliveryEnd": "2021-02-15T01:00:00Z", "highPrice": 36, "lowPrice": 36, "openPrice": 36, "closePrice": 36, "averagePrice": 36, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 36, "averagePriceLast1H": null, "openTradeTime": "2021-02-14T22:44:09.083Z", "closeTradeTime": "2021-02-14T22:44:09.083Z" }, { "deliveryStart": "2021-02-15T01:00:00Z", "deliveryEnd": "2021-02-15T02:00:00Z", "highPrice": 36, "lowPrice": 35.5, "openPrice": 35.5, "closePrice": 36, "averagePrice": 35.91, "volume": 74.2, "buyVolume": 74.2, "sellVolume": 0, "averagePriceLast3H": 36, "averagePriceLast1H": null, "openTradeTime": "2021-02-14T20:13:17.184Z", "closeTradeTime": "2021-02-14T23:47:59.73Z" }, { "deliveryStart": "2021-02-15T02:00:00Z", "deliveryEnd": "2021-02-15T03:00:00Z", "highPrice": 36.12, "lowPrice": 35.4, "openPrice": 36, "closePrice": 35.4, "averagePrice": 36, "volume": 60, "buyVolume": 60, "sellVolume": 0, "averagePriceLast3H": 36, "averagePriceLast1H": null, "openTradeTime": "2021-02-14T22:44:09.083Z", "closeTradeTime": "2021-02-15T00:50:57.828Z" }, { "deliveryStart": "2021-02-15T03:00:00Z", "deliveryEnd": "2021-02-15T04:00:00Z", "highPrice": 40, "lowPrice": 36, "openPrice": 36, "closePrice": 40, "averagePrice": 36.71, "volume": 37, "buyVolume": 37, "sellVolume": 0, "averagePriceLast3H": 39.73, "averagePriceLast1H": null, "openTradeTime": "2021-02-14T22:44:09.083Z", "closeTradeTime": "2021-02-15T01:46:47.027Z" }, { "deliveryStart": "2021-02-15T04:00:00Z", "deliveryEnd": "2021-02-15T05:00:00Z", "highPrice": 48.9, "lowPrice": 36, "openPrice": 36, "closePrice": 48.6, "averagePrice": 38.7, "volume": 38, "buyVolume": 38, "sellVolume": 0, "averagePriceLast3H": 48.84, "averagePriceLast1H": null, "openTradeTime": "2021-02-14T22:44:09.083Z", "closeTradeTime": "2021-02-15T02:58:48.559Z" }, { "deliveryStart": "2021-02-15T05:00:00Z", "deliveryEnd": "2021-02-15T06:00:00Z", "highPrice": 51, "lowPrice": 47, "openPrice": 48.65, "closePrice": 47, "averagePrice": 49.45, "volume": 116, "buyVolume": 116, "sellVolume": 0, "averagePriceLast3H": 49.88, "averagePriceLast1H": null, "openTradeTime": "2021-02-14T17:45:21.953Z", "closeTradeTime": "2021-02-15T03:58:29.647Z" }, { "deliveryStart": "2021-02-15T06:00:00Z", "deliveryEnd": "2021-02-15T07:00:00Z", "highPrice": 78, "lowPrice": 78, "openPrice": 78, "closePrice": 78, "averagePrice": 78, "volume": 55, "buyVolume": 55, "sellVolume": 0, "averagePriceLast3H": 78, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T04:59:14.345Z", "closeTradeTime": "2021-02-15T04:59:14.345Z" }, { "deliveryStart": "2021-02-15T07:00:00Z", "deliveryEnd": "2021-02-15T08:00:00Z", "highPrice": 198, "lowPrice": 198, "openPrice": 198, "closePrice": 198, "averagePrice": 198, "volume": 55, "buyVolume": 55, "sellVolume": 0, "averagePriceLast3H": 198, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T05:57:58.209Z", "closeTradeTime": "2021-02-15T05:57:58.209Z" }, { "deliveryStart": "2021-02-15T08:00:00Z", "deliveryEnd": "2021-02-15T09:00:00Z", "highPrice": 198, "lowPrice": 65.1, "openPrice": 198, "closePrice": 110, "averagePrice": 144.85, "volume": 136.7, "buyVolume": 135, "sellVolume": 1.7, "averagePriceLast3H": 144.85, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T05:57:58.209Z", "closeTradeTime": "2021-02-15T06:42:29.003Z" }, { "deliveryStart": "2021-02-15T09:00:00Z", "deliveryEnd": "2021-02-15T10:00:00Z", "highPrice": 110, "lowPrice": 91, "openPrice": 110, "closePrice": 91, "averagePrice": 99.99, "volume": 169, "buyVolume": 169, "sellVolume": 0, "averagePriceLast3H": 99.99, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T06:42:29.003Z", "closeTradeTime": "2021-02-15T07:58:54.16Z" }, { "deliveryStart": "2021-02-15T10:00:00Z", "deliveryEnd": "2021-02-15T11:00:00Z", "highPrice": 91, "lowPrice": 52.3, "openPrice": 91, "closePrice": 52.56, "averagePrice": 74.19, "volume": 158, "buyVolume": 89, "sellVolume": 69, "averagePriceLast3H": 74.19, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T07:58:54.16Z", "closeTradeTime": "2021-02-15T08:40:35.746Z" }, { "deliveryStart": "2021-02-15T11:00:00Z", "deliveryEnd": "2021-02-15T12:00:00Z", "highPrice": 59, "lowPrice": 53.22, "openPrice": 53.22, "closePrice": 55, "averagePrice": 56.06, "volume": 70, "buyVolume": 50, "sellVolume": 20, "averagePriceLast3H": 56.06, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T08:12:20.155Z", "closeTradeTime": "2021-02-15T09:48:44.343Z" }, { "deliveryStart": "2021-02-15T12:00:00Z", "deliveryEnd": "2021-02-15T13:00:00Z", "highPrice": 61.5, "lowPrice": 55, "openPrice": 58.8, "closePrice": 61.5, "averagePrice": 56.87, "volume": 83.3, "buyVolume": 50, "sellVolume": 33.3, "averagePriceLast3H": 55.91, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T06:36:59.224Z", "closeTradeTime": "2021-02-15T10:40:36.827Z" }, { "deliveryStart": "2021-02-15T13:00:00Z", "deliveryEnd": "2021-02-15T14:00:00Z", "highPrice": 56.48, "lowPrice": 53.51, "openPrice": 54.3, "closePrice": 56.48, "averagePrice": 54.25, "volume": 39.4, "buyVolume": 0, "sellVolume": 39.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T06:37:04.797Z", "closeTradeTime": "2021-02-15T09:27:52.96Z" }, { "deliveryStart": "2021-02-15T14:00:00Z", "deliveryEnd": "2021-02-15T15:00:00Z", "highPrice": 61.19, "lowPrice": 50, "openPrice": 53.5, "closePrice": 58, "averagePrice": 55.41, "volume": 97, "buyVolume": 5, "sellVolume": 92, "averagePriceLast3H": 55.06, "averagePriceLast1H": null, "openTradeTime": "2021-02-14T20:44:54.119Z", "closeTradeTime": "2021-02-15T12:56:16.595Z" }, { "deliveryStart": "2021-02-15T15:00:00Z", "deliveryEnd": "2021-02-15T16:00:00Z", "highPrice": 59.81, "lowPrice": 50, "openPrice": 59.81, "closePrice": 57.3, "averagePrice": 56.61, "volume": 75.5, "buyVolume": 5, "sellVolume": 70.5, "averagePriceLast3H": 56.18, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T06:39:22.695Z", "closeTradeTime": "2021-02-15T12:58:34.213Z" }, { "deliveryStart": "2021-02-15T16:00:00Z", "deliveryEnd": "2021-02-15T17:00:00Z", "highPrice": 74, "lowPrice": 70.51, "openPrice": 71.6, "closePrice": 74, "averagePrice": 73, "volume": 26.3, "buyVolume": 0, "sellVolume": 26.3, "averagePriceLast3H": 74, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T08:31:09.929Z", "closeTradeTime": "2021-02-15T13:29:05.843Z" }, { "deliveryStart": "2021-02-15T17:00:00Z", "deliveryEnd": "2021-02-15T18:00:00Z", "highPrice": 90, "lowPrice": 74, "openPrice": 75, "closePrice": 89, "averagePrice": 79.31, "volume": 40.2, "buyVolume": 0, "sellVolume": 40.2, "averagePriceLast3H": 89.69, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T06:36:08.057Z", "closeTradeTime": "2021-02-15T15:56:03.992Z" }, { "deliveryStart": "2021-02-15T18:00:00Z", "deliveryEnd": "2021-02-15T19:00:00Z", "highPrice": 71.71, "lowPrice": 68.6, "openPrice": 68.6, "closePrice": 70.1, "averagePrice": 69.95, "volume": 21, "buyVolume": 0, "sellVolume": 21, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T06:38:24.095Z", "closeTradeTime": "2021-02-15T12:56:49.541Z" }, { "deliveryStart": "2021-02-15T19:00:00Z", "deliveryEnd": "2021-02-15T20:00:00Z", "highPrice": 65.68, "lowPrice": 57.5, "openPrice": 57.5, "closePrice": 65.38, "averagePrice": 63.54, "volume": 24.5, "buyVolume": 0, "sellVolume": 24.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-14T17:58:52.148Z", "closeTradeTime": "2021-02-15T12:57:38.85Z" }, { "deliveryStart": "2021-02-15T20:00:00Z", "deliveryEnd": "2021-02-15T21:00:00Z", "highPrice": 58.16, "lowPrice": 53, "openPrice": 53, "closePrice": 58.01, "averagePrice": 56.45, "volume": 47, "buyVolume": 4, "sellVolume": 43, "averagePriceLast3H": 58.01, "averagePriceLast1H": null, "openTradeTime": "2021-02-14T23:31:56.212Z", "closeTradeTime": "2021-02-15T18:44:49.721Z" }, { "deliveryStart": "2021-02-15T21:00:00Z", "deliveryEnd": "2021-02-15T22:00:00Z", "highPrice": 57.5, "lowPrice": 54.4, "openPrice": 57.5, "closePrice": 56.01, "averagePrice": 56.18, "volume": 29, "buyVolume": 0, "sellVolume": 29, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T00:35:07.559Z", "closeTradeTime": "2021-02-15T12:58:01.059Z" }, { "deliveryStart": "2021-02-15T22:00:00Z", "deliveryEnd": "2021-02-15T23:00:00Z", "highPrice": 52.8, "lowPrice": 49, "openPrice": 49.57, "closePrice": 52.8, "averagePrice": 49.86, "volume": 144, "buyVolume": 4, "sellVolume": 140, "averagePriceLast3H": 51.82, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T13:00:03.511Z", "closeTradeTime": "2021-02-15T20:51:56.939Z" }, { "deliveryStart": "2021-02-15T23:00:00Z", "deliveryEnd": "2021-02-16T00:00:00Z", "highPrice": 46, "lowPrice": 46, "openPrice": 46, "closePrice": 46, "averagePrice": 46, "volume": 12, "buyVolume": 0, "sellVolume": 12, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T17:16:51.285Z", "closeTradeTime": "2021-02-15T17:16:51.285Z" }, { "deliveryStart": "2021-02-16T00:00:00Z", "deliveryEnd": "2021-02-16T01:00:00Z", "highPrice": 45, "lowPrice": 44, "openPrice": 45, "closePrice": 44, "averagePrice": 44.63, "volume": 27, "buyVolume": 15, "sellVolume": 12, "averagePriceLast3H": 44, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T17:52:15.661Z", "closeTradeTime": "2021-02-15T21:20:22.162Z" }, { "deliveryStart": "2021-02-16T01:00:00Z", "deliveryEnd": "2021-02-16T02:00:00Z", "highPrice": 45.09, "lowPrice": 43, "openPrice": 43, "closePrice": 44, "averagePrice": 44.03, "volume": 46, "buyVolume": 24, "sellVolume": 22, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T17:00:04.838Z", "closeTradeTime": "2021-02-15T21:20:22.162Z" }, { "deliveryStart": "2021-02-16T02:00:00Z", "deliveryEnd": "2021-02-16T03:00:00Z", "highPrice": 44.5, "lowPrice": 42, "openPrice": 42, "closePrice": 44, "averagePrice": 43.35, "volume": 42, "buyVolume": 20, "sellVolume": 22, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T17:13:17.579Z", "closeTradeTime": "2021-02-15T21:20:22.162Z" }, { "deliveryStart": "2021-02-16T03:00:00Z", "deliveryEnd": "2021-02-16T04:00:00Z", "highPrice": 44, "lowPrice": 42, "openPrice": 42, "closePrice": 44, "averagePrice": 43.23, "volume": 42, "buyVolume": 20, "sellVolume": 22, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T17:14:17.998Z", "closeTradeTime": "2021-02-15T21:20:22.162Z" }, { "deliveryStart": "2021-02-16T04:00:00Z", "deliveryEnd": "2021-02-16T05:00:00Z", "highPrice": 45.3, "lowPrice": 43.5, "openPrice": 45, "closePrice": 44, "averagePrice": 44.47, "volume": 42, "buyVolume": 20, "sellVolume": 22, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T15:03:45.837Z", "closeTradeTime": "2021-02-15T21:20:22.162Z" }, { "deliveryStart": "2021-02-16T05:00:00Z", "deliveryEnd": "2021-02-16T06:00:00Z", "highPrice": 52, "lowPrice": 44.87, "openPrice": 49.7, "closePrice": 44.87, "averagePrice": 48.45, "volume": 52, "buyVolume": 30, "sellVolume": 22, "averagePriceLast3H": 44.87, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T16:03:24.196Z", "closeTradeTime": "2021-02-16T02:34:32.463Z" }, { "deliveryStart": "2021-02-16T06:00:00Z", "deliveryEnd": "2021-02-16T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-16T07:00:00Z", "deliveryEnd": "2021-02-16T08:00:00Z", "highPrice": 80, "lowPrice": 69.5, "openPrice": 80, "closePrice": 69.5, "averagePrice": 79.19, "volume": 13, "buyVolume": 0, "sellVolume": 13, "averagePriceLast3H": 69.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-16T03:19:59.45Z", "closeTradeTime": "2021-02-16T05:09:57.292Z" }, { "deliveryStart": "2021-02-16T08:00:00Z", "deliveryEnd": "2021-02-16T09:00:00Z", "highPrice": 80, "lowPrice": 75, "openPrice": 80, "closePrice": 75, "averagePrice": 78.33, "volume": 18.6, "buyVolume": 3.3, "sellVolume": 15.3, "averagePriceLast3H": 75.3, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T21:06:57.36Z", "closeTradeTime": "2021-02-16T06:59:14.536Z" }, { "deliveryStart": "2021-02-16T09:00:00Z", "deliveryEnd": "2021-02-16T10:00:00Z", "highPrice": 80, "lowPrice": 76, "openPrice": 80, "closePrice": 76.9, "averagePrice": 79.03, "volume": 16.2, "buyVolume": 1.2, "sellVolume": 15, "averagePriceLast3H": 76.26, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T21:07:32.693Z", "closeTradeTime": "2021-02-16T07:41:15.722Z" }, { "deliveryStart": "2021-02-16T10:00:00Z", "deliveryEnd": "2021-02-16T11:00:00Z", "highPrice": 66.2, "lowPrice": 50, "openPrice": 65, "closePrice": 66.2, "averagePrice": 59.27, "volume": 52.2, "buyVolume": 37.2, "sellVolume": 15, "averagePriceLast3H": 57.56, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T17:02:12.49Z", "closeTradeTime": "2021-02-16T08:18:17.028Z" }, { "deliveryStart": "2021-02-16T11:00:00Z", "deliveryEnd": "2021-02-16T12:00:00Z", "highPrice": 63.4, "lowPrice": 50, "openPrice": 53.96, "closePrice": 53.96, "averagePrice": 55.58, "volume": 60.1, "buyVolume": 57.1, "sellVolume": 14.5, "averagePriceLast3H": 55.77, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T13:34:15.268Z", "closeTradeTime": "2021-02-16T09:59:06.542Z" }, { "deliveryStart": "2021-02-16T12:00:00Z", "deliveryEnd": "2021-02-16T13:00:00Z", "highPrice": 59.97, "lowPrice": 50, "openPrice": 50.19, "closePrice": 55, "averagePrice": 53.57, "volume": 94.6, "buyVolume": 61.3, "sellVolume": 44.8, "averagePriceLast3H": 54.45, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T13:34:15.268Z", "closeTradeTime": "2021-02-16T10:56:33.452Z" }, { "deliveryStart": "2021-02-16T13:00:00Z", "deliveryEnd": "2021-02-16T14:00:00Z", "highPrice": 56.1, "lowPrice": 50, "openPrice": 51, "closePrice": 52.2, "averagePrice": 52.22, "volume": 101.8, "buyVolume": 53.7, "sellVolume": 48.1, "averagePriceLast3H": 52.2, "averagePriceLast1H": null, "openTradeTime": "2021-02-16T06:33:55.165Z", "closeTradeTime": "2021-02-16T11:59:53.803Z" }, { "deliveryStart": "2021-02-16T14:00:00Z", "deliveryEnd": "2021-02-16T15:00:00Z", "highPrice": 50.2, "lowPrice": 49.6, "openPrice": 50, "closePrice": 49.6, "averagePrice": 49.9, "volume": 35, "buyVolume": 11.5, "sellVolume": 23.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-16T06:34:01.758Z", "closeTradeTime": "2021-02-16T10:13:17.261Z" }, { "deliveryStart": "2021-02-16T15:00:00Z", "deliveryEnd": "2021-02-16T16:00:00Z", "highPrice": 58, "lowPrice": 50, "openPrice": 53, "closePrice": 58, "averagePrice": 51.96, "volume": 27.4, "buyVolume": 11.9, "sellVolume": 15.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-16T06:44:48.721Z", "closeTradeTime": "2021-02-16T11:58:28.743Z" }, { "deliveryStart": "2021-02-16T16:00:00Z", "deliveryEnd": "2021-02-16T17:00:00Z", "highPrice": 60, "lowPrice": 50.49, "openPrice": 60, "closePrice": 50.49, "averagePrice": 57.37, "volume": 54.9, "buyVolume": 54.9, "sellVolume": 7, "averagePriceLast3H": 56.99, "averagePriceLast1H": null, "openTradeTime": "2021-02-16T08:13:16.987Z", "closeTradeTime": "2021-02-16T14:56:16.02Z" }, { "deliveryStart": "2021-02-16T17:00:00Z", "deliveryEnd": "2021-02-16T18:00:00Z", "highPrice": 64.99, "lowPrice": 60.1, "openPrice": 61, "closePrice": 61.11, "averagePrice": 61.83, "volume": 86.2, "buyVolume": 74.7, "sellVolume": 11.5, "averagePriceLast3H": 62.89, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T19:03:27.934Z", "closeTradeTime": "2021-02-16T15:39:05.035Z" }, { "deliveryStart": "2021-02-16T18:00:00Z", "deliveryEnd": "2021-02-16T19:00:00Z", "highPrice": 62.29, "lowPrice": 54, "openPrice": 54, "closePrice": 58.2, "averagePrice": 59.69, "volume": 44.5, "buyVolume": 30, "sellVolume": 14.5, "averagePriceLast3H": 61.68, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T17:56:05.995Z", "closeTradeTime": "2021-02-16T16:56:15.482Z" }, { "deliveryStart": "2021-02-16T19:00:00Z", "deliveryEnd": "2021-02-16T20:00:00Z", "highPrice": 56, "lowPrice": 50, "openPrice": 50, "closePrice": 56, "averagePrice": 53.7, "volume": 41, "buyVolume": 23.5, "sellVolume": 17.5, "averagePriceLast3H": 55.74, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T17:02:11.786Z", "closeTradeTime": "2021-02-16T17:25:59.541Z" }, { "deliveryStart": "2021-02-16T20:00:00Z", "deliveryEnd": "2021-02-16T21:00:00Z", "highPrice": 53, "lowPrice": 49, "openPrice": 49, "closePrice": 50.5, "averagePrice": 50.86, "volume": 28.5, "buyVolume": 14, "sellVolume": 14.5, "averagePriceLast3H": 51.93, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T17:57:01.325Z", "closeTradeTime": "2021-02-16T18:54:26.333Z" }, { "deliveryStart": "2021-02-16T21:00:00Z", "deliveryEnd": "2021-02-16T22:00:00Z", "highPrice": 54.4, "lowPrice": 41.91, "openPrice": 48, "closePrice": 41.91, "averagePrice": 46.86, "volume": 62.5, "buyVolume": 44, "sellVolume": 18.5, "averagePriceLast3H": 42.92, "averagePriceLast1H": null, "openTradeTime": "2021-02-15T17:03:23.02Z", "closeTradeTime": "2021-02-16T19:23:52.394Z" }, { "deliveryStart": "2021-02-16T22:00:00Z", "deliveryEnd": "2021-02-16T23:00:00Z", "highPrice": 48.06, "lowPrice": 42.83, "openPrice": 43, "closePrice": 48.06, "averagePrice": 43.73, "volume": 32, "buyVolume": 20, "sellVolume": 12, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-16T08:12:38.938Z", "closeTradeTime": "2021-02-16T17:18:42.29Z" }, { "deliveryStart": "2021-02-16T23:00:00Z", "deliveryEnd": "2021-02-17T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-17T00:00:00Z", "deliveryEnd": "2021-02-17T01:00:00Z", "highPrice": 35.72, "lowPrice": 35.72, "openPrice": 35.72, "closePrice": 35.72, "averagePrice": 35.72, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 35.72, "averagePriceLast1H": null, "openTradeTime": "2021-02-16T22:36:33.524Z", "closeTradeTime": "2021-02-16T22:36:33.525Z" }, { "deliveryStart": "2021-02-17T01:00:00Z", "deliveryEnd": "2021-02-17T02:00:00Z", "highPrice": 34.36, "lowPrice": 30.11, "openPrice": 34.36, "closePrice": 30.11, "averagePrice": 32.86, "volume": 30.9, "buyVolume": 30.9, "sellVolume": 0, "averagePriceLast3H": 32.86, "averagePriceLast1H": null, "openTradeTime": "2021-02-16T22:45:54.835Z", "closeTradeTime": "2021-02-16T23:35:26.655Z" }, { "deliveryStart": "2021-02-17T02:00:00Z", "deliveryEnd": "2021-02-17T03:00:00Z", "highPrice": 31.76, "lowPrice": 26.2, "openPrice": 31.76, "closePrice": 26.2, "averagePrice": 29.38, "volume": 35, "buyVolume": 35, "sellVolume": 0, "averagePriceLast3H": 26.2, "averagePriceLast1H": null, "openTradeTime": "2021-02-16T22:38:24.469Z", "closeTradeTime": "2021-02-17T00:13:28.96Z" }, { "deliveryStart": "2021-02-17T03:00:00Z", "deliveryEnd": "2021-02-17T04:00:00Z", "highPrice": 32.4, "lowPrice": 32.4, "openPrice": 32.4, "closePrice": 32.4, "averagePrice": 32.4, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-16T23:11:29.044Z", "closeTradeTime": "2021-02-16T23:11:37.619Z" }, { "deliveryStart": "2021-02-17T04:00:00Z", "deliveryEnd": "2021-02-17T05:00:00Z", "highPrice": 33.05, "lowPrice": 28, "openPrice": 33.05, "closePrice": 28, "averagePrice": 31.74, "volume": 27, "buyVolume": 27, "sellVolume": 0, "averagePriceLast3H": 28, "averagePriceLast1H": null, "openTradeTime": "2021-02-16T23:09:59.355Z", "closeTradeTime": "2021-02-17T02:08:32.383Z" }, { "deliveryStart": "2021-02-17T05:00:00Z", "deliveryEnd": "2021-02-17T06:00:00Z", "highPrice": 36.5, "lowPrice": 30, "openPrice": 36.5, "closePrice": 30, "averagePrice": 33.67, "volume": 43, "buyVolume": 43, "sellVolume": 0, "averagePriceLast3H": 30, "averagePriceLast1H": null, "openTradeTime": "2021-02-16T21:22:31.127Z", "closeTradeTime": "2021-02-17T02:35:33.386Z" }, { "deliveryStart": "2021-02-17T06:00:00Z", "deliveryEnd": "2021-02-17T07:00:00Z", "highPrice": 36.5, "lowPrice": 36.5, "openPrice": 36.5, "closePrice": 36.5, "averagePrice": 36.5, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-17T02:55:16.249Z", "closeTradeTime": "2021-02-17T02:55:16.249Z" }, { "deliveryStart": "2021-02-17T07:00:00Z", "deliveryEnd": "2021-02-17T08:00:00Z", "highPrice": 52, "lowPrice": 52, "openPrice": 52, "closePrice": 52, "averagePrice": 52, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-02-17T04:25:52.307Z", "closeTradeTime": "2021-02-17T04:25:52.307Z" }, { "deliveryStart": "2021-02-17T08:00:00Z", "deliveryEnd": "2021-02-17T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-17T09:00:00Z", "deliveryEnd": "2021-02-17T10:00:00Z", "highPrice": 48.91, "lowPrice": 44, "openPrice": 45.99, "closePrice": 44, "averagePrice": 46.91, "volume": 16, "buyVolume": 16, "sellVolume": 0, "averagePriceLast3H": 46.91, "averagePriceLast1H": null, "openTradeTime": "2021-02-17T07:04:32.919Z", "closeTradeTime": "2021-02-17T07:26:23.202Z" }, { "deliveryStart": "2021-02-17T10:00:00Z", "deliveryEnd": "2021-02-17T11:00:00Z", "highPrice": 40.74, "lowPrice": 36.5, "openPrice": 40.73, "closePrice": 36.5, "averagePrice": 39.56, "volume": 23, "buyVolume": 23, "sellVolume": 0, "averagePriceLast3H": 39.56, "averagePriceLast1H": null, "openTradeTime": "2021-02-17T07:04:53.802Z", "closeTradeTime": "2021-02-17T08:27:37.972Z" }, { "deliveryStart": "2021-02-17T11:00:00Z", "deliveryEnd": "2021-02-17T12:00:00Z", "highPrice": 38.39, "lowPrice": 36, "openPrice": 38.39, "closePrice": 36.45, "averagePrice": 36.57, "volume": 66.7, "buyVolume": 66.7, "sellVolume": 0, "averagePriceLast3H": 36.57, "averagePriceLast1H": null, "openTradeTime": "2021-02-17T08:31:30.911Z", "closeTradeTime": "2021-02-17T09:04:23.153Z" }, { "deliveryStart": "2021-02-17T12:00:00Z", "deliveryEnd": "2021-02-17T13:00:00Z", "highPrice": 38.98, "lowPrice": 38.3, "openPrice": 38.3, "closePrice": 38.3, "averagePrice": 38.71, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 38.71, "averagePriceLast1H": null, "openTradeTime": "2021-02-17T10:06:52.673Z", "closeTradeTime": "2021-02-17T10:06:52.673Z" }, { "deliveryStart": "2021-02-17T13:00:00Z", "deliveryEnd": "2021-02-17T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-17T14:00:00Z", "deliveryEnd": "2021-02-17T15:00:00Z", "highPrice": 43.7, "lowPrice": 43.7, "openPrice": 43.7, "closePrice": 43.7, "averagePrice": 43.7, "volume": 0.6, "buyVolume": 0.6, "sellVolume": 0, "averagePriceLast3H": 43.7, "averagePriceLast1H": null, "openTradeTime": "2021-02-17T11:38:30.275Z", "closeTradeTime": "2021-02-17T11:38:30.275Z" }, { "deliveryStart": "2021-02-17T15:00:00Z", "deliveryEnd": "2021-02-17T16:00:00Z", "highPrice": 48.03, "lowPrice": 48.03, "openPrice": 48.03, "closePrice": 48.03, "averagePrice": 48.03, "volume": 5.6, "buyVolume": 0, "sellVolume": 5.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-17T09:27:23.493Z", "closeTradeTime": "2021-02-17T09:27:23.493Z" }, { "deliveryStart": "2021-02-17T16:00:00Z", "deliveryEnd": "2021-02-17T17:00:00Z", "highPrice": 56.1, "lowPrice": 52.01, "openPrice": 56.1, "closePrice": 52.01, "averagePrice": 55.43, "volume": 22.4, "buyVolume": 0, "sellVolume": 22.4, "averagePriceLast3H": 55.21, "averagePriceLast1H": null, "openTradeTime": "2021-02-17T09:26:10.926Z", "closeTradeTime": "2021-02-17T14:18:11.898Z" }, { "deliveryStart": "2021-02-17T17:00:00Z", "deliveryEnd": "2021-02-17T18:00:00Z", "highPrice": 65.63, "lowPrice": 60.59, "openPrice": 65.63, "closePrice": 60.59, "averagePrice": 64.69, "volume": 20.6, "buyVolume": 20.6, "sellVolume": 0, "averagePriceLast3H": 60.59, "averagePriceLast1H": null, "openTradeTime": "2021-02-17T06:51:34.637Z", "closeTradeTime": "2021-02-17T14:17:26.485Z" }, { "deliveryStart": "2021-02-17T18:00:00Z", "deliveryEnd": "2021-02-17T19:00:00Z", "highPrice": 60.09, "lowPrice": 60, "openPrice": 60.09, "closePrice": 60, "averagePrice": 60.06, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": 60, "averagePriceLast1H": null, "openTradeTime": "2021-02-17T09:20:59.174Z", "closeTradeTime": "2021-02-17T15:04:02.775Z" }, { "deliveryStart": "2021-02-17T19:00:00Z", "deliveryEnd": "2021-02-17T20:00:00Z", "highPrice": 56, "lowPrice": 49.9, "openPrice": 56, "closePrice": 49.9, "averagePrice": 52.95, "volume": 10, "buyVolume": 5, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-17T08:54:22.643Z", "closeTradeTime": "2021-02-17T15:27:46.703Z" }, { "deliveryStart": "2021-02-17T20:00:00Z", "deliveryEnd": "2021-02-17T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-17T21:00:00Z", "deliveryEnd": "2021-02-17T22:00:00Z", "highPrice": 52.5, "lowPrice": 41.94, "openPrice": 52.5, "closePrice": 41.94, "averagePrice": 45.17, "volume": 14.4, "buyVolume": 10, "sellVolume": 4.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-16T16:06:35.123Z", "closeTradeTime": "2021-02-17T16:24:46.73Z" }, { "deliveryStart": "2021-02-17T22:00:00Z", "deliveryEnd": "2021-02-17T23:00:00Z", "highPrice": 39.35, "lowPrice": 39.35, "openPrice": 39.35, "closePrice": 39.35, "averagePrice": 39.35, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-17T15:05:45.7Z", "closeTradeTime": "2021-02-17T15:05:45.7Z" }, { "deliveryStart": "2021-02-17T23:00:00Z", "deliveryEnd": "2021-02-18T00:00:00Z", "highPrice": 41.26, "lowPrice": 41.06, "openPrice": 41.26, "closePrice": 41.26, "averagePrice": 41.17, "volume": 9, "buyVolume": 0, "sellVolume": 9, "averagePriceLast3H": 41.17, "averagePriceLast1H": null, "openTradeTime": "2021-02-17T21:10:32.142Z", "closeTradeTime": "2021-02-17T21:14:11.002Z" }, { "deliveryStart": "2021-02-18T00:00:00Z", "deliveryEnd": "2021-02-18T01:00:00Z", "highPrice": 35.43, "lowPrice": 35.43, "openPrice": 35.43, "closePrice": 35.43, "averagePrice": 35.43, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 35.43, "averagePriceLast1H": null, "openTradeTime": "2021-02-17T22:31:12.441Z", "closeTradeTime": "2021-02-17T22:31:12.441Z" }, { "deliveryStart": "2021-02-18T01:00:00Z", "deliveryEnd": "2021-02-18T02:00:00Z", "highPrice": 33.52, "lowPrice": 33.52, "openPrice": 33.52, "closePrice": 33.52, "averagePrice": 33.52, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 33.52, "averagePriceLast1H": null, "openTradeTime": "2021-02-17T23:45:22.433Z", "closeTradeTime": "2021-02-17T23:45:22.433Z" }, { "deliveryStart": "2021-02-18T02:00:00Z", "deliveryEnd": "2021-02-18T03:00:00Z", "highPrice": 33.19, "lowPrice": 33.19, "openPrice": 33.19, "closePrice": 33.19, "averagePrice": 33.19, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 33.19, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T00:05:28.632Z", "closeTradeTime": "2021-02-18T00:05:28.632Z" }, { "deliveryStart": "2021-02-18T03:00:00Z", "deliveryEnd": "2021-02-18T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-18T04:00:00Z", "deliveryEnd": "2021-02-18T05:00:00Z", "highPrice": 34.47, "lowPrice": 34.47, "openPrice": 34.47, "closePrice": 34.47, "averagePrice": 34.47, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T00:25:27.767Z", "closeTradeTime": "2021-02-18T00:25:27.767Z" }, { "deliveryStart": "2021-02-18T05:00:00Z", "deliveryEnd": "2021-02-18T06:00:00Z", "highPrice": 45.5, "lowPrice": 45.4, "openPrice": 45.5, "closePrice": 45.5, "averagePrice": 45.43, "volume": 1.5, "buyVolume": 0, "sellVolume": 1.5, "averagePriceLast3H": 45.43, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T03:44:00.5Z", "closeTradeTime": "2021-02-18T03:44:00.5Z" }, { "deliveryStart": "2021-02-18T06:00:00Z", "deliveryEnd": "2021-02-18T07:00:00Z", "highPrice": 52.72, "lowPrice": 52.72, "openPrice": 52.72, "closePrice": 52.72, "averagePrice": 52.72, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-17T15:08:12.567Z", "closeTradeTime": "2021-02-18T00:54:45.314Z" }, { "deliveryStart": "2021-02-18T07:00:00Z", "deliveryEnd": "2021-02-18T08:00:00Z", "highPrice": 56.26, "lowPrice": 51.45, "openPrice": 54.53, "closePrice": 51.45, "averagePrice": 54.24, "volume": 29, "buyVolume": 20, "sellVolume": 9, "averagePriceLast3H": 53.59, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T01:14:39.522Z", "closeTradeTime": "2021-02-18T05:57:07.071Z" }, { "deliveryStart": "2021-02-18T08:00:00Z", "deliveryEnd": "2021-02-18T09:00:00Z", "highPrice": 53.14, "lowPrice": 51.85, "openPrice": 53.14, "closePrice": 51.85, "averagePrice": 51.99, "volume": 26.2, "buyVolume": 20, "sellVolume": 6.2, "averagePriceLast3H": 51.99, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T05:03:28.195Z", "closeTradeTime": "2021-02-18T06:01:50.242Z" }, { "deliveryStart": "2021-02-18T09:00:00Z", "deliveryEnd": "2021-02-18T10:00:00Z", "highPrice": 49.7, "lowPrice": 43.88, "openPrice": 43.88, "closePrice": 49.7, "averagePrice": 47.27, "volume": 53, "buyVolume": 50, "sellVolume": 3, "averagePriceLast3H": 48.04, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T03:41:56.993Z", "closeTradeTime": "2021-02-18T07:45:08.334Z" }, { "deliveryStart": "2021-02-18T10:00:00Z", "deliveryEnd": "2021-02-18T11:00:00Z", "highPrice": 49.7, "lowPrice": 41.04, "openPrice": 41.45, "closePrice": 49.7, "averagePrice": 46, "volume": 54, "buyVolume": 54, "sellVolume": 0, "averagePriceLast3H": 48.68, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T05:02:07.617Z", "closeTradeTime": "2021-02-18T07:45:08.334Z" }, { "deliveryStart": "2021-02-18T11:00:00Z", "deliveryEnd": "2021-02-18T12:00:00Z", "highPrice": 44, "lowPrice": 35.5, "openPrice": 38.1, "closePrice": 44, "averagePrice": 38.86, "volume": 143, "buyVolume": 143, "sellVolume": 0, "averagePriceLast3H": 41.47, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T07:38:14.525Z", "closeTradeTime": "2021-02-18T09:48:59.652Z" }, { "deliveryStart": "2021-02-18T12:00:00Z", "deliveryEnd": "2021-02-18T13:00:00Z", "highPrice": 44, "lowPrice": 39, "openPrice": 39, "closePrice": 44, "averagePrice": 42.77, "volume": 69, "buyVolume": 46, "sellVolume": 23, "averagePriceLast3H": 43.71, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T07:14:33.294Z", "closeTradeTime": "2021-02-18T09:48:59.652Z" }, { "deliveryStart": "2021-02-18T13:00:00Z", "deliveryEnd": "2021-02-18T14:00:00Z", "highPrice": 44, "lowPrice": 38.03, "openPrice": 38.03, "closePrice": 44, "averagePrice": 42.09, "volume": 68, "buyVolume": 68, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-17T23:46:14.425Z", "closeTradeTime": "2021-02-18T09:48:59.652Z" }, { "deliveryStart": "2021-02-18T14:00:00Z", "deliveryEnd": "2021-02-18T15:00:00Z", "highPrice": 47.8, "lowPrice": 37.06, "openPrice": 37.06, "closePrice": 47.8, "averagePrice": 40.07, "volume": 33.4, "buyVolume": 20, "sellVolume": 13.4, "averagePriceLast3H": 47.73, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T05:08:23.602Z", "closeTradeTime": "2021-02-18T12:46:36.74Z" }, { "deliveryStart": "2021-02-18T15:00:00Z", "deliveryEnd": "2021-02-18T16:00:00Z", "highPrice": 46, "lowPrice": 41.08, "openPrice": 41.98, "closePrice": 46, "averagePrice": 43.33, "volume": 58, "buyVolume": 58, "sellVolume": 0, "averagePriceLast3H": 46, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T11:18:50.484Z", "closeTradeTime": "2021-02-18T13:24:08.463Z" }, { "deliveryStart": "2021-02-18T16:00:00Z", "deliveryEnd": "2021-02-18T17:00:00Z", "highPrice": 46, "lowPrice": 39, "openPrice": 40.64, "closePrice": 46, "averagePrice": 41.65, "volume": 81, "buyVolume": 81, "sellVolume": 0, "averagePriceLast3H": 46, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T06:36:03.823Z", "closeTradeTime": "2021-02-18T13:24:08.463Z" }, { "deliveryStart": "2021-02-18T17:00:00Z", "deliveryEnd": "2021-02-18T18:00:00Z", "highPrice": 50.2, "lowPrice": 41, "openPrice": 46.75, "closePrice": 50.2, "averagePrice": 47.44, "volume": 41.5, "buyVolume": 41.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T06:34:07.641Z", "closeTradeTime": "2021-02-18T13:58:13.538Z" }, { "deliveryStart": "2021-02-18T18:00:00Z", "deliveryEnd": "2021-02-18T19:00:00Z", "highPrice": 46, "lowPrice": 39, "openPrice": 40.45, "closePrice": 39, "averagePrice": 42.15, "volume": 62.2, "buyVolume": 51.2, "sellVolume": 11, "averagePriceLast3H": 39.83, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T08:53:21.959Z", "closeTradeTime": "2021-02-18T16:58:24.553Z" }, { "deliveryStart": "2021-02-18T19:00:00Z", "deliveryEnd": "2021-02-18T20:00:00Z", "highPrice": 46, "lowPrice": 39, "openPrice": 39, "closePrice": 46, "averagePrice": 43.33, "volume": 24.5, "buyVolume": 24.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T11:06:36.316Z", "closeTradeTime": "2021-02-18T13:24:12.761Z" }, { "deliveryStart": "2021-02-18T20:00:00Z", "deliveryEnd": "2021-02-18T21:00:00Z", "highPrice": 37.49, "lowPrice": 37.49, "openPrice": 37.49, "closePrice": 37.49, "averagePrice": 37.49, "volume": 0.2, "buyVolume": 0.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T09:37:55.083Z", "closeTradeTime": "2021-02-18T09:37:55.083Z" }, { "deliveryStart": "2021-02-18T21:00:00Z", "deliveryEnd": "2021-02-18T22:00:00Z", "highPrice": 45.19, "lowPrice": 45.19, "openPrice": 45.19, "closePrice": 45.19, "averagePrice": 45.19, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 45.19, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T19:45:08.885Z", "closeTradeTime": "2021-02-18T19:45:08.885Z" }, { "deliveryStart": "2021-02-18T22:00:00Z", "deliveryEnd": "2021-02-18T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-18T23:00:00Z", "deliveryEnd": "2021-02-19T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-19T00:00:00Z", "deliveryEnd": "2021-02-19T01:00:00Z", "highPrice": 36, "lowPrice": 35.5, "openPrice": 35.5, "closePrice": 36, "averagePrice": 35.75, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 35.75, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T22:37:22.031Z", "closeTradeTime": "2021-02-18T22:58:04.631Z" }, { "deliveryStart": "2021-02-19T01:00:00Z", "deliveryEnd": "2021-02-19T02:00:00Z", "highPrice": 40.61, "lowPrice": 34.9, "openPrice": 39.41, "closePrice": 40.31, "averagePrice": 38.64, "volume": 7.3, "buyVolume": 4.3, "sellVolume": 3, "averagePriceLast3H": 38.64, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T22:12:52.691Z", "closeTradeTime": "2021-02-18T23:28:11.522Z" }, { "deliveryStart": "2021-02-19T02:00:00Z", "deliveryEnd": "2021-02-19T03:00:00Z", "highPrice": 41, "lowPrice": 41, "openPrice": 41, "closePrice": 41, "averagePrice": 41, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": 41, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T23:32:54.618Z", "closeTradeTime": "2021-02-18T23:32:54.618Z" }, { "deliveryStart": "2021-02-19T03:00:00Z", "deliveryEnd": "2021-02-19T04:00:00Z", "highPrice": 41, "lowPrice": 41, "openPrice": 41, "closePrice": 41, "averagePrice": 41, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": 41, "averagePriceLast1H": null, "openTradeTime": "2021-02-19T00:35:49.351Z", "closeTradeTime": "2021-02-19T00:35:49.351Z" }, { "deliveryStart": "2021-02-19T04:00:00Z", "deliveryEnd": "2021-02-19T05:00:00Z", "highPrice": 41.15, "lowPrice": 38.5, "openPrice": 38.5, "closePrice": 41.15, "averagePrice": 39.79, "volume": 4.1, "buyVolume": 2.1, "sellVolume": 2, "averagePriceLast3H": 41.14, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T22:04:22.714Z", "closeTradeTime": "2021-02-19T01:36:54.184Z" }, { "deliveryStart": "2021-02-19T05:00:00Z", "deliveryEnd": "2021-02-19T06:00:00Z", "highPrice": 40, "lowPrice": 37.44, "openPrice": 40, "closePrice": 37.93, "averagePrice": 38.29, "volume": 27, "buyVolume": 27, "sellVolume": 0, "averagePriceLast3H": 38.29, "averagePriceLast1H": null, "openTradeTime": "2021-02-19T03:47:27.825Z", "closeTradeTime": "2021-02-19T03:59:41.677Z" }, { "deliveryStart": "2021-02-19T06:00:00Z", "deliveryEnd": "2021-02-19T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-19T07:00:00Z", "deliveryEnd": "2021-02-19T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-19T08:00:00Z", "deliveryEnd": "2021-02-19T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-19T09:00:00Z", "deliveryEnd": "2021-02-19T10:00:00Z", "highPrice": 46.17, "lowPrice": 45.68, "openPrice": 46.17, "closePrice": 45.68, "averagePrice": 45.87, "volume": 35, "buyVolume": 35, "sellVolume": 0, "averagePriceLast3H": 45.87, "averagePriceLast1H": null, "openTradeTime": "2021-02-19T06:27:34.7Z", "closeTradeTime": "2021-02-19T07:47:48.852Z" }, { "deliveryStart": "2021-02-19T10:00:00Z", "deliveryEnd": "2021-02-19T11:00:00Z", "highPrice": 43, "lowPrice": 39.89, "openPrice": 43, "closePrice": 39.89, "averagePrice": 41.14, "volume": 39.1, "buyVolume": 39.1, "sellVolume": 0, "averagePriceLast3H": 41.14, "averagePriceLast1H": null, "openTradeTime": "2021-02-19T08:28:30.742Z", "closeTradeTime": "2021-02-19T08:55:31.893Z" }, { "deliveryStart": "2021-02-19T11:00:00Z", "deliveryEnd": "2021-02-19T12:00:00Z", "highPrice": 41.07, "lowPrice": 39.35, "openPrice": 41.07, "closePrice": 41, "averagePrice": 39.98, "volume": 45.4, "buyVolume": 45, "sellVolume": 0.4, "averagePriceLast3H": 39.97, "averagePriceLast1H": null, "openTradeTime": "2021-02-19T06:50:01.616Z", "closeTradeTime": "2021-02-19T09:42:20.497Z" }, { "deliveryStart": "2021-02-19T12:00:00Z", "deliveryEnd": "2021-02-19T13:00:00Z", "highPrice": 41.1, "lowPrice": 40.92, "openPrice": 41.1, "closePrice": 40.92, "averagePrice": 40.99, "volume": 17.9, "buyVolume": 17.9, "sellVolume": 0, "averagePriceLast3H": 40.97, "averagePriceLast1H": null, "openTradeTime": "2021-02-19T08:51:08.714Z", "closeTradeTime": "2021-02-19T10:30:51.641Z" }, { "deliveryStart": "2021-02-19T13:00:00Z", "deliveryEnd": "2021-02-19T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-19T14:00:00Z", "deliveryEnd": "2021-02-19T15:00:00Z", "highPrice": 53.01, "lowPrice": 36, "openPrice": 53.01, "closePrice": 36, "averagePrice": 39.11, "volume": 102.2, "buyVolume": 100.3, "sellVolume": 1.9, "averagePriceLast3H": 38.89, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T17:00:24.827Z", "closeTradeTime": "2021-02-19T12:59:16.945Z" }, { "deliveryStart": "2021-02-19T15:00:00Z", "deliveryEnd": "2021-02-19T16:00:00Z", "highPrice": 58, "lowPrice": 48.5, "openPrice": 58, "closePrice": 50, "averagePrice": 50.76, "volume": 40.2, "buyVolume": 35.2, "sellVolume": 5, "averagePriceLast3H": 49.94, "averagePriceLast1H": null, "openTradeTime": "2021-02-18T15:11:55.869Z", "closeTradeTime": "2021-02-19T13:59:38.896Z" }, { "deliveryStart": "2021-02-19T16:00:00Z", "deliveryEnd": "2021-02-19T17:00:00Z", "highPrice": 55.5, "lowPrice": 53.32, "openPrice": 55.5, "closePrice": 53.5, "averagePrice": 54.07, "volume": 38, "buyVolume": 35, "sellVolume": 3, "averagePriceLast3H": 53.4, "averagePriceLast1H": null, "openTradeTime": "2021-02-19T08:19:04.248Z", "closeTradeTime": "2021-02-19T14:11:30.283Z" }, { "deliveryStart": "2021-02-19T17:00:00Z", "deliveryEnd": "2021-02-19T18:00:00Z", "highPrice": 55.72, "lowPrice": 54.08, "openPrice": 55.72, "closePrice": 54.08, "averagePrice": 55.28, "volume": 33, "buyVolume": 30, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-19T10:05:27.928Z", "closeTradeTime": "2021-02-19T12:03:44.163Z" }, { "deliveryStart": "2021-02-19T18:00:00Z", "deliveryEnd": "2021-02-19T19:00:00Z", "highPrice": 51.17, "lowPrice": 36, "openPrice": 51.17, "closePrice": 36, "averagePrice": 47.72, "volume": 38, "buyVolume": 38, "sellVolume": 0, "averagePriceLast3H": 36, "averagePriceLast1H": null, "openTradeTime": "2021-02-19T11:36:57.736Z", "closeTradeTime": "2021-02-19T16:57:08.154Z" }, { "deliveryStart": "2021-02-19T19:00:00Z", "deliveryEnd": "2021-02-19T20:00:00Z", "highPrice": 47.6, "lowPrice": 42.03, "openPrice": 42.03, "closePrice": 47.6, "averagePrice": 42.42, "volume": 32, "buyVolume": 30, "sellVolume": 2, "averagePriceLast3H": 45.8, "averagePriceLast1H": null, "openTradeTime": "2021-02-19T15:45:23.033Z", "closeTradeTime": "2021-02-19T17:28:07.437Z" }, { "deliveryStart": "2021-02-19T20:00:00Z", "deliveryEnd": "2021-02-19T21:00:00Z", "highPrice": 44.89, "lowPrice": 36, "openPrice": 44, "closePrice": 36, "averagePrice": 37.93, "volume": 67.8, "buyVolume": 57.8, "sellVolume": 13, "averagePriceLast3H": 37.83, "averagePriceLast1H": null, "openTradeTime": "2021-02-19T16:58:52.408Z", "closeTradeTime": "2021-02-19T18:58:25.546Z" }, { "deliveryStart": "2021-02-19T21:00:00Z", "deliveryEnd": "2021-02-19T22:00:00Z", "highPrice": 38.86, "lowPrice": 32.5, "openPrice": 38.86, "closePrice": 33, "averagePrice": 36, "volume": 89.6, "buyVolume": 78, "sellVolume": 18, "averagePriceLast3H": 34.73, "averagePriceLast1H": null, "openTradeTime": "2021-02-19T14:21:13.033Z", "closeTradeTime": "2021-02-19T19:57:39.784Z" }, { "deliveryStart": "2021-02-19T22:00:00Z", "deliveryEnd": "2021-02-19T23:00:00Z", "highPrice": 38.96, "lowPrice": 33.5, "openPrice": 38.96, "closePrice": 37.55, "averagePrice": 35.78, "volume": 100.1, "buyVolume": 86.1, "sellVolume": 14, "averagePriceLast3H": 37.24, "averagePriceLast1H": null, "openTradeTime": "2021-02-19T14:01:15.437Z", "closeTradeTime": "2021-02-19T20:11:46.868Z" }, { "deliveryStart": "2021-02-19T23:00:00Z", "deliveryEnd": "2021-02-20T00:00:00Z", "highPrice": 34.08, "lowPrice": 34.08, "openPrice": 34.08, "closePrice": 34.08, "averagePrice": 34.08, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 34.08, "averagePriceLast1H": null, "openTradeTime": "2021-02-19T21:44:31.542Z", "closeTradeTime": "2021-02-19T21:44:31.542Z" }, { "deliveryStart": "2021-02-20T00:00:00Z", "deliveryEnd": "2021-02-20T01:00:00Z", "highPrice": 35, "lowPrice": 28.6, "openPrice": 35, "closePrice": 28.6, "averagePrice": 33.03, "volume": 33, "buyVolume": 5, "sellVolume": 28, "averagePriceLast3H": 33.03, "averagePriceLast1H": null, "openTradeTime": "2021-02-19T22:26:52.965Z", "closeTradeTime": "2021-02-19T22:52:29.718Z" }, { "deliveryStart": "2021-02-20T01:00:00Z", "deliveryEnd": "2021-02-20T02:00:00Z", "highPrice": 38.3, "lowPrice": 35.83, "openPrice": 35.86, "closePrice": 38.23, "averagePrice": 36.44, "volume": 37.3, "buyVolume": 0, "sellVolume": 37.3, "averagePriceLast3H": 36.44, "averagePriceLast1H": null, "openTradeTime": "2021-02-19T22:26:38.982Z", "closeTradeTime": "2021-02-19T23:51:18.056Z" }, { "deliveryStart": "2021-02-20T02:00:00Z", "deliveryEnd": "2021-02-20T03:00:00Z", "highPrice": 40, "lowPrice": 26, "openPrice": 36.8, "closePrice": 40, "averagePrice": 30.25, "volume": 32, "buyVolume": 0, "sellVolume": 32, "averagePriceLast3H": 30.25, "averagePriceLast1H": null, "openTradeTime": "2021-02-19T23:50:51.822Z", "closeTradeTime": "2021-02-20T00:52:52.865Z" }, { "deliveryStart": "2021-02-20T03:00:00Z", "deliveryEnd": "2021-02-20T04:00:00Z", "highPrice": 40, "lowPrice": 26, "openPrice": 26, "closePrice": 39, "averagePrice": 30.81, "volume": 31.5, "buyVolume": 0, "sellVolume": 31.5, "averagePriceLast3H": 30.81, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T00:19:33.084Z", "closeTradeTime": "2021-02-20T01:50:31.763Z" }, { "deliveryStart": "2021-02-20T04:00:00Z", "deliveryEnd": "2021-02-20T05:00:00Z", "highPrice": 39.66, "lowPrice": 26, "openPrice": 26, "closePrice": 39.66, "averagePrice": 31.12, "volume": 32, "buyVolume": 0, "sellVolume": 32, "averagePriceLast3H": 39.66, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T00:19:33.084Z", "closeTradeTime": "2021-02-20T01:35:56.629Z" }, { "deliveryStart": "2021-02-20T05:00:00Z", "deliveryEnd": "2021-02-20T06:00:00Z", "highPrice": 39.15, "lowPrice": 37.02, "openPrice": 38.13, "closePrice": 37.13, "averagePrice": 38.16, "volume": 50.8, "buyVolume": 0, "sellVolume": 50.8, "averagePriceLast3H": 38.16, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T01:30:11.492Z", "closeTradeTime": "2021-02-20T03:57:38.07Z" }, { "deliveryStart": "2021-02-20T06:00:00Z", "deliveryEnd": "2021-02-20T07:00:00Z", "highPrice": 34.67, "lowPrice": 31.58, "openPrice": 31.58, "closePrice": 32.59, "averagePrice": 33.65, "volume": 54, "buyVolume": 15, "sellVolume": 39, "averagePriceLast3H": 34.45, "averagePriceLast1H": null, "openTradeTime": "2021-02-19T21:06:38.808Z", "closeTradeTime": "2021-02-20T04:55:41.108Z" }, { "deliveryStart": "2021-02-20T07:00:00Z", "deliveryEnd": "2021-02-20T08:00:00Z", "highPrice": 35.18, "lowPrice": 25, "openPrice": 33.52, "closePrice": 25, "averagePrice": 28.11, "volume": 52.1, "buyVolume": 45, "sellVolume": 7.1, "averagePriceLast3H": 28.07, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T02:46:40.024Z", "closeTradeTime": "2021-02-20T05:55:42.265Z" }, { "deliveryStart": "2021-02-20T08:00:00Z", "deliveryEnd": "2021-02-20T09:00:00Z", "highPrice": 32.7, "lowPrice": 25, "openPrice": 32.7, "closePrice": 25, "averagePrice": 26.93, "volume": 40, "buyVolume": 40, "sellVolume": 0, "averagePriceLast3H": 25, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T00:57:46.681Z", "closeTradeTime": "2021-02-20T06:05:56.232Z" }, { "deliveryStart": "2021-02-20T09:00:00Z", "deliveryEnd": "2021-02-20T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-20T10:00:00Z", "deliveryEnd": "2021-02-20T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-20T11:00:00Z", "deliveryEnd": "2021-02-20T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-20T12:00:00Z", "deliveryEnd": "2021-02-20T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-20T13:00:00Z", "deliveryEnd": "2021-02-20T14:00:00Z", "highPrice": 30.93, "lowPrice": 30.2, "openPrice": 30.93, "closePrice": 30.2, "averagePrice": 30.54, "volume": 16, "buyVolume": 16, "sellVolume": 0, "averagePriceLast3H": 30.54, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T10:19:01.002Z", "closeTradeTime": "2021-02-20T11:48:43.324Z" }, { "deliveryStart": "2021-02-20T14:00:00Z", "deliveryEnd": "2021-02-20T15:00:00Z", "highPrice": 32.86, "lowPrice": 30.1, "openPrice": 30.97, "closePrice": 32.86, "averagePrice": 30.67, "volume": 24.6, "buyVolume": 24, "sellVolume": 0.6, "averagePriceLast3H": 30.26, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T10:17:48.438Z", "closeTradeTime": "2021-02-20T12:43:59.87Z" }, { "deliveryStart": "2021-02-20T15:00:00Z", "deliveryEnd": "2021-02-20T16:00:00Z", "highPrice": 40.5, "lowPrice": 36.9, "openPrice": 37.5, "closePrice": 40.5, "averagePrice": 38.43, "volume": 69, "buyVolume": 0, "sellVolume": 69, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T06:48:45.381Z", "closeTradeTime": "2021-02-20T11:34:39.392Z" }, { "deliveryStart": "2021-02-20T16:00:00Z", "deliveryEnd": "2021-02-20T17:00:00Z", "highPrice": 43.95, "lowPrice": 43.9, "openPrice": 43.9, "closePrice": 43.95, "averagePrice": 43.91, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T11:36:20.465Z", "closeTradeTime": "2021-02-20T11:37:12.864Z" }, { "deliveryStart": "2021-02-20T17:00:00Z", "deliveryEnd": "2021-02-20T18:00:00Z", "highPrice": 44.45, "lowPrice": 38, "openPrice": 44.2, "closePrice": 38, "averagePrice": 40.28, "volume": 11.2, "buyVolume": 7.2, "sellVolume": 4, "averagePriceLast3H": 38, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T09:35:25.62Z", "closeTradeTime": "2021-02-20T15:59:40.467Z" }, { "deliveryStart": "2021-02-20T18:00:00Z", "deliveryEnd": "2021-02-20T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-20T19:00:00Z", "deliveryEnd": "2021-02-20T20:00:00Z", "highPrice": 44.8, "lowPrice": 33, "openPrice": 36.98, "closePrice": 33, "averagePrice": 37.11, "volume": 51, "buyVolume": 20, "sellVolume": 31, "averagePriceLast3H": 33, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T10:18:15.842Z", "closeTradeTime": "2021-02-20T17:56:02.838Z" }, { "deliveryStart": "2021-02-20T20:00:00Z", "deliveryEnd": "2021-02-20T21:00:00Z", "highPrice": 40, "lowPrice": 28, "openPrice": 40, "closePrice": 28.01, "averagePrice": 35.62, "volume": 78.1, "buyVolume": 0, "sellVolume": 78.1, "averagePriceLast3H": 28.13, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T13:48:54.494Z", "closeTradeTime": "2021-02-20T18:59:41.929Z" }, { "deliveryStart": "2021-02-20T21:00:00Z", "deliveryEnd": "2021-02-20T22:00:00Z", "highPrice": 36.12, "lowPrice": 25, "openPrice": 35.5, "closePrice": 25, "averagePrice": 30.29, "volume": 131.1, "buyVolume": 42, "sellVolume": 89.1, "averagePriceLast3H": 28.85, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T09:53:33.392Z", "closeTradeTime": "2021-02-20T19:59:57.034Z" }, { "deliveryStart": "2021-02-20T22:00:00Z", "deliveryEnd": "2021-02-20T23:00:00Z", "highPrice": 32.98, "lowPrice": 25.14, "openPrice": 32.98, "closePrice": 25.2, "averagePrice": 28.8, "volume": 66.2, "buyVolume": 29, "sellVolume": 37.2, "averagePriceLast3H": 27.89, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T15:49:35.77Z", "closeTradeTime": "2021-02-20T19:33:33.786Z" }, { "deliveryStart": "2021-02-20T23:00:00Z", "deliveryEnd": "2021-02-21T00:00:00Z", "highPrice": 21.34, "lowPrice": 20.63, "openPrice": 21.34, "closePrice": 20.63, "averagePrice": 21.24, "volume": 43.8, "buyVolume": 43.8, "sellVolume": 0, "averagePriceLast3H": 20.63, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T18:21:09.198Z", "closeTradeTime": "2021-02-20T21:20:46.797Z" }, { "deliveryStart": "2021-02-21T00:00:00Z", "deliveryEnd": "2021-02-21T01:00:00Z", "highPrice": 24.3, "lowPrice": 16.7, "openPrice": 16.7, "closePrice": 24, "averagePrice": 20.3, "volume": 65.8, "buyVolume": 35, "sellVolume": 30.8, "averagePriceLast3H": 23.32, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T20:56:36.368Z", "closeTradeTime": "2021-02-20T22:56:21.279Z" }, { "deliveryStart": "2021-02-21T01:00:00Z", "deliveryEnd": "2021-02-21T02:00:00Z", "highPrice": 27, "lowPrice": 20.5, "openPrice": 20.5, "closePrice": 23.2, "averagePrice": 22.05, "volume": 62, "buyVolume": 30, "sellVolume": 32, "averagePriceLast3H": 22.36, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T20:58:00.26Z", "closeTradeTime": "2021-02-20T23:48:06.087Z" }, { "deliveryStart": "2021-02-21T02:00:00Z", "deliveryEnd": "2021-02-21T03:00:00Z", "highPrice": 22.1, "lowPrice": 20.5, "openPrice": 22, "closePrice": 22, "averagePrice": 21.36, "volume": 71.6, "buyVolume": 30, "sellVolume": 41.6, "averagePriceLast3H": 21.22, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T20:58:12.073Z", "closeTradeTime": "2021-02-21T00:49:14.987Z" }, { "deliveryStart": "2021-02-21T03:00:00Z", "deliveryEnd": "2021-02-21T04:00:00Z", "highPrice": 19.99, "lowPrice": 15.34, "openPrice": 15.34, "closePrice": 16, "averagePrice": 15.7, "volume": 60.9, "buyVolume": 45, "sellVolume": 30.9, "averagePriceLast3H": 16.04, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T20:56:36.368Z", "closeTradeTime": "2021-02-21T01:44:10.229Z" }, { "deliveryStart": "2021-02-21T04:00:00Z", "deliveryEnd": "2021-02-21T05:00:00Z", "highPrice": 25, "lowPrice": 18.7, "openPrice": 18.7, "closePrice": 20.5, "averagePrice": 21.85, "volume": 60, "buyVolume": 30, "sellVolume": 30, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T20:56:36.368Z", "closeTradeTime": "2021-02-20T22:58:20.754Z" }, { "deliveryStart": "2021-02-21T05:00:00Z", "deliveryEnd": "2021-02-21T06:00:00Z", "highPrice": 21, "lowPrice": 20, "openPrice": 21, "closePrice": 20, "averagePrice": 20.5, "volume": 74.2, "buyVolume": 30, "sellVolume": 58.1, "averagePriceLast3H": 20.02, "averagePriceLast1H": null, "openTradeTime": "2021-02-21T01:13:08.619Z", "closeTradeTime": "2021-02-21T03:25:25.9Z" }, { "deliveryStart": "2021-02-21T06:00:00Z", "deliveryEnd": "2021-02-21T07:00:00Z", "highPrice": 27.1, "lowPrice": 20.11, "openPrice": 27.1, "closePrice": 20.11, "averagePrice": 26.11, "volume": 85.4, "buyVolume": 30, "sellVolume": 55.4, "averagePriceLast3H": 20.11, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T20:58:29.346Z", "closeTradeTime": "2021-02-21T03:25:35.284Z" }, { "deliveryStart": "2021-02-21T07:00:00Z", "deliveryEnd": "2021-02-21T08:00:00Z", "highPrice": 28.2, "lowPrice": 22, "openPrice": 28, "closePrice": 26.71, "averagePrice": 25.02, "volume": 110.5, "buyVolume": 30, "sellVolume": 80.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T20:26:05.222Z", "closeTradeTime": "2021-02-21T03:57:08.963Z" }, { "deliveryStart": "2021-02-21T08:00:00Z", "deliveryEnd": "2021-02-21T09:00:00Z", "highPrice": 29.3, "lowPrice": 22, "openPrice": 26.4, "closePrice": 28.92, "averagePrice": 24.63, "volume": 102.7, "buyVolume": 30, "sellVolume": 72.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-21T02:07:29.426Z", "closeTradeTime": "2021-02-21T04:23:55.908Z" }, { "deliveryStart": "2021-02-21T09:00:00Z", "deliveryEnd": "2021-02-21T10:00:00Z", "highPrice": 28, "lowPrice": 22.5, "openPrice": 25, "closePrice": 28, "averagePrice": 24.55, "volume": 87.1, "buyVolume": 44, "sellVolume": 43.1, "averagePriceLast3H": 28, "averagePriceLast1H": null, "openTradeTime": "2021-02-21T02:27:07.092Z", "closeTradeTime": "2021-02-21T07:57:46.151Z" }, { "deliveryStart": "2021-02-21T10:00:00Z", "deliveryEnd": "2021-02-21T11:00:00Z", "highPrice": 34.5, "lowPrice": 24, "openPrice": 27.7, "closePrice": 34.5, "averagePrice": 27.95, "volume": 98.3, "buyVolume": 0, "sellVolume": 98.3, "averagePriceLast3H": 34.41, "averagePriceLast1H": null, "openTradeTime": "2021-02-21T02:35:48.409Z", "closeTradeTime": "2021-02-21T08:52:14.314Z" }, { "deliveryStart": "2021-02-21T11:00:00Z", "deliveryEnd": "2021-02-21T12:00:00Z", "highPrice": 39.5, "lowPrice": 25, "openPrice": 29, "closePrice": 39.5, "averagePrice": 31.79, "volume": 88.7, "buyVolume": 30, "sellVolume": 58.7, "averagePriceLast3H": 35.33, "averagePriceLast1H": null, "openTradeTime": "2021-02-21T03:37:02.578Z", "closeTradeTime": "2021-02-21T09:47:45.307Z" }, { "deliveryStart": "2021-02-21T12:00:00Z", "deliveryEnd": "2021-02-21T13:00:00Z", "highPrice": 33.5, "lowPrice": 31.9, "openPrice": 32.6, "closePrice": 33.5, "averagePrice": 32.22, "volume": 32, "buyVolume": 0, "sellVolume": 32, "averagePriceLast3H": 32.05, "averagePriceLast1H": null, "openTradeTime": "2021-02-21T02:11:20.92Z", "closeTradeTime": "2021-02-21T09:50:23.337Z" }, { "deliveryStart": "2021-02-21T13:00:00Z", "deliveryEnd": "2021-02-21T14:00:00Z", "highPrice": 34.3, "lowPrice": 32.7, "openPrice": 32.7, "closePrice": 34.3, "averagePrice": 32.83, "volume": 32, "buyVolume": 0, "sellVolume": 32, "averagePriceLast3H": 34.3, "averagePriceLast1H": null, "openTradeTime": "2021-02-21T09:53:28.322Z", "closeTradeTime": "2021-02-21T10:10:14.15Z" }, { "deliveryStart": "2021-02-21T14:00:00Z", "deliveryEnd": "2021-02-21T15:00:00Z", "highPrice": 36, "lowPrice": 32.51, "openPrice": 34.2, "closePrice": 36, "averagePrice": 34.31, "volume": 34.3, "buyVolume": 0, "sellVolume": 34.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T20:27:34.054Z", "closeTradeTime": "2021-02-21T09:11:21.005Z" }, { "deliveryStart": "2021-02-21T15:00:00Z", "deliveryEnd": "2021-02-21T16:00:00Z", "highPrice": 44, "lowPrice": 38.25, "openPrice": 39, "closePrice": 44, "averagePrice": 41.61, "volume": 114, "buyVolume": 0, "sellVolume": 114, "averagePriceLast3H": 42.65, "averagePriceLast1H": null, "openTradeTime": "2021-02-21T02:12:19.231Z", "closeTradeTime": "2021-02-21T13:57:51.547Z" }, { "deliveryStart": "2021-02-21T16:00:00Z", "deliveryEnd": "2021-02-21T17:00:00Z", "highPrice": 48.75, "lowPrice": 41.3, "openPrice": 48.75, "closePrice": 44, "averagePrice": 43.1, "volume": 76, "buyVolume": 0, "sellVolume": 76, "averagePriceLast3H": 43.57, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T17:02:11.333Z", "closeTradeTime": "2021-02-21T14:14:40.181Z" }, { "deliveryStart": "2021-02-21T17:00:00Z", "deliveryEnd": "2021-02-21T18:00:00Z", "highPrice": 49.61, "lowPrice": 43.3, "openPrice": 44, "closePrice": 45.5, "averagePrice": 45.18, "volume": 102, "buyVolume": 0, "sellVolume": 102, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T20:27:10.806Z", "closeTradeTime": "2021-02-21T13:50:47.945Z" }, { "deliveryStart": "2021-02-21T18:00:00Z", "deliveryEnd": "2021-02-21T19:00:00Z", "highPrice": 52.6, "lowPrice": 47.6, "openPrice": 49.2, "closePrice": 52.6, "averagePrice": 50.3, "volume": 194.2, "buyVolume": 39.4, "sellVolume": 154.8, "averagePriceLast3H": 52.6, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T17:02:11.333Z", "closeTradeTime": "2021-02-21T16:45:19.403Z" }, { "deliveryStart": "2021-02-21T19:00:00Z", "deliveryEnd": "2021-02-21T20:00:00Z", "highPrice": 49.9, "lowPrice": 44.66, "openPrice": 45.57, "closePrice": 49.9, "averagePrice": 46.9, "volume": 200.1, "buyVolume": 0, "sellVolume": 200.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T17:02:11.333Z", "closeTradeTime": "2021-02-21T13:26:01.544Z" }, { "deliveryStart": "2021-02-21T20:00:00Z", "deliveryEnd": "2021-02-21T21:00:00Z", "highPrice": 44, "lowPrice": 40.24, "openPrice": 40.25, "closePrice": 44, "averagePrice": 41.95, "volume": 114.7, "buyVolume": 0, "sellVolume": 114.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T20:27:10.811Z", "closeTradeTime": "2021-02-21T11:34:13.187Z" }, { "deliveryStart": "2021-02-21T21:00:00Z", "deliveryEnd": "2021-02-21T22:00:00Z", "highPrice": 41, "lowPrice": 36.58, "openPrice": 40.7, "closePrice": 36.58, "averagePrice": 38.62, "volume": 34.6, "buyVolume": 0, "sellVolume": 34.6, "averagePriceLast3H": 37.49, "averagePriceLast1H": null, "openTradeTime": "2021-02-21T12:14:26.37Z", "closeTradeTime": "2021-02-21T19:52:09.918Z" }, { "deliveryStart": "2021-02-21T22:00:00Z", "deliveryEnd": "2021-02-21T23:00:00Z", "highPrice": 40.51, "lowPrice": 25, "openPrice": 37.5, "closePrice": 29, "averagePrice": 34.33, "volume": 108.3, "buyVolume": 0, "sellVolume": 108.3, "averagePriceLast3H": 31.67, "averagePriceLast1H": null, "openTradeTime": "2021-02-20T20:27:10.832Z", "closeTradeTime": "2021-02-21T20:30:04.964Z" }, { "deliveryStart": "2021-02-21T23:00:00Z", "deliveryEnd": "2021-02-22T00:00:00Z", "highPrice": 29, "lowPrice": 25, "openPrice": 25, "closePrice": 29, "averagePrice": 28.11, "volume": 45, "buyVolume": 0, "sellVolume": 45, "averagePriceLast3H": 28.11, "averagePriceLast1H": null, "openTradeTime": "2021-02-21T20:29:12.02Z", "closeTradeTime": "2021-02-21T20:30:04.964Z" }, { "deliveryStart": "2021-02-22T00:00:00Z", "deliveryEnd": "2021-02-22T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-22T01:00:00Z", "deliveryEnd": "2021-02-22T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-22T02:00:00Z", "deliveryEnd": "2021-02-22T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-22T03:00:00Z", "deliveryEnd": "2021-02-22T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-22T04:00:00Z", "deliveryEnd": "2021-02-22T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-22T05:00:00Z", "deliveryEnd": "2021-02-22T06:00:00Z", "highPrice": 51, "lowPrice": 25, "openPrice": 51, "closePrice": 25, "averagePrice": 30.25, "volume": 106, "buyVolume": 100, "sellVolume": 6, "averagePriceLast3H": 25, "averagePriceLast1H": null, "openTradeTime": "2021-02-21T17:30:24.109Z", "closeTradeTime": "2021-02-22T03:29:56.843Z" }, { "deliveryStart": "2021-02-22T06:00:00Z", "deliveryEnd": "2021-02-22T07:00:00Z", "highPrice": 44.3, "lowPrice": 25, "openPrice": 44.3, "closePrice": 37.4, "averagePrice": 32.71, "volume": 135, "buyVolume": 135, "sellVolume": 0, "averagePriceLast3H": 26.77, "averagePriceLast1H": null, "openTradeTime": "2021-02-21T19:28:35.328Z", "closeTradeTime": "2021-02-22T04:59:09.761Z" }, { "deliveryStart": "2021-02-22T07:00:00Z", "deliveryEnd": "2021-02-22T08:00:00Z", "highPrice": 44.15, "lowPrice": 25, "openPrice": 44.15, "closePrice": 25, "averagePrice": 32.22, "volume": 127, "buyVolume": 127, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-21T19:29:47.78Z", "closeTradeTime": "2021-02-22T03:29:56.843Z" }, { "deliveryStart": "2021-02-22T08:00:00Z", "deliveryEnd": "2021-02-22T09:00:00Z", "highPrice": 45, "lowPrice": 43.1, "openPrice": 45, "closePrice": 43.1, "averagePrice": 44.17, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 44.17, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T06:29:36.228Z", "closeTradeTime": "2021-02-22T06:44:18.84Z" }, { "deliveryStart": "2021-02-22T09:00:00Z", "deliveryEnd": "2021-02-22T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-22T10:00:00Z", "deliveryEnd": "2021-02-22T11:00:00Z", "highPrice": 37.5, "lowPrice": 37.5, "openPrice": 37.5, "closePrice": 37.5, "averagePrice": 37.5, "volume": 9.1, "buyVolume": 0, "sellVolume": 9.1, "averagePriceLast3H": 37.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T08:59:54.174Z", "closeTradeTime": "2021-02-22T08:59:54.174Z" }, { "deliveryStart": "2021-02-22T11:00:00Z", "deliveryEnd": "2021-02-22T12:00:00Z", "highPrice": 43, "lowPrice": 40.43, "openPrice": 41.36, "closePrice": 43, "averagePrice": 40.78, "volume": 21.8, "buyVolume": 0, "sellVolume": 21.8, "averagePriceLast3H": 40.78, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T09:15:12.158Z", "closeTradeTime": "2021-02-22T09:51:58.128Z" }, { "deliveryStart": "2021-02-22T12:00:00Z", "deliveryEnd": "2021-02-22T13:00:00Z", "highPrice": 42, "lowPrice": 42, "openPrice": 42, "closePrice": 42, "averagePrice": 42, "volume": 1.8, "buyVolume": 0, "sellVolume": 1.8, "averagePriceLast3H": 42, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T10:15:57.796Z", "closeTradeTime": "2021-02-22T10:15:57.796Z" }, { "deliveryStart": "2021-02-22T13:00:00Z", "deliveryEnd": "2021-02-22T14:00:00Z", "highPrice": 37, "lowPrice": 37, "openPrice": 37, "closePrice": 37, "averagePrice": 37, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 37, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T11:48:23.715Z", "closeTradeTime": "2021-02-22T11:48:23.715Z" }, { "deliveryStart": "2021-02-22T14:00:00Z", "deliveryEnd": "2021-02-22T15:00:00Z", "highPrice": 38, "lowPrice": 37.5, "openPrice": 38, "closePrice": 37.5, "averagePrice": 37.8, "volume": 16.8, "buyVolume": 10, "sellVolume": 6.8, "averagePriceLast3H": 37.8, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T12:20:22.284Z", "closeTradeTime": "2021-02-22T12:31:20.925Z" }, { "deliveryStart": "2021-02-22T15:00:00Z", "deliveryEnd": "2021-02-22T16:00:00Z", "highPrice": 37, "lowPrice": 36, "openPrice": 37, "closePrice": 36.1, "averagePrice": 36.11, "volume": 12.8, "buyVolume": 11.2, "sellVolume": 3.6, "averagePriceLast3H": 36.11, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T13:20:46.869Z", "closeTradeTime": "2021-02-22T13:49:48.651Z" }, { "deliveryStart": "2021-02-22T16:00:00Z", "deliveryEnd": "2021-02-22T17:00:00Z", "highPrice": 37.5, "lowPrice": 37.5, "openPrice": 37.5, "closePrice": 37.5, "averagePrice": 37.5, "volume": 7, "buyVolume": 7, "sellVolume": 1, "averagePriceLast3H": 37.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T14:59:27.433Z", "closeTradeTime": "2021-02-22T14:59:41.983Z" }, { "deliveryStart": "2021-02-22T17:00:00Z", "deliveryEnd": "2021-02-22T18:00:00Z", "highPrice": 44.5, "lowPrice": 41.45, "openPrice": 44.5, "closePrice": 41.45, "averagePrice": 42.26, "volume": 6.8, "buyVolume": 0, "sellVolume": 6.8, "averagePriceLast3H": 42.26, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T14:31:22.175Z", "closeTradeTime": "2021-02-22T15:15:22.539Z" }, { "deliveryStart": "2021-02-22T18:00:00Z", "deliveryEnd": "2021-02-22T19:00:00Z", "highPrice": 43, "lowPrice": 38.5, "openPrice": 43, "closePrice": 38.5, "averagePrice": 39.44, "volume": 25, "buyVolume": 20, "sellVolume": 5, "averagePriceLast3H": 38.55, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T06:38:37.584Z", "closeTradeTime": "2021-02-22T16:58:23.672Z" }, { "deliveryStart": "2021-02-22T19:00:00Z", "deliveryEnd": "2021-02-22T20:00:00Z", "highPrice": 39.18, "lowPrice": 37.5, "openPrice": 39.18, "closePrice": 39, "averagePrice": 38.43, "volume": 36, "buyVolume": 30, "sellVolume": 6, "averagePriceLast3H": 38.39, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T15:43:42.292Z", "closeTradeTime": "2021-02-22T17:55:36.297Z" }, { "deliveryStart": "2021-02-22T20:00:00Z", "deliveryEnd": "2021-02-22T21:00:00Z", "highPrice": 39, "lowPrice": 35.5, "openPrice": 39, "closePrice": 35.5, "averagePrice": 37.83, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 37.83, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T17:55:36.297Z", "closeTradeTime": "2021-02-22T18:49:42.301Z" }, { "deliveryStart": "2021-02-22T21:00:00Z", "deliveryEnd": "2021-02-22T22:00:00Z", "highPrice": 43.9, "lowPrice": 33.5, "openPrice": 41.5, "closePrice": 33.5, "averagePrice": 38.78, "volume": 48.8, "buyVolume": 30, "sellVolume": 18.8, "averagePriceLast3H": 33.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-21T14:00:21.404Z", "closeTradeTime": "2021-02-22T18:42:00.288Z" }, { "deliveryStart": "2021-02-22T22:00:00Z", "deliveryEnd": "2021-02-22T23:00:00Z", "highPrice": 39, "lowPrice": 32.5, "openPrice": 36.12, "closePrice": 32.5, "averagePrice": 36.9, "volume": 31.9, "buyVolume": 30, "sellVolume": 1.9, "averagePriceLast3H": 32.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T11:09:03.869Z", "closeTradeTime": "2021-02-22T19:49:49.126Z" }, { "deliveryStart": "2021-02-22T23:00:00Z", "deliveryEnd": "2021-02-23T00:00:00Z", "highPrice": 39, "lowPrice": 31.05, "openPrice": 39, "closePrice": 32, "averagePrice": 36.69, "volume": 86.5, "buyVolume": 80, "sellVolume": 6.5, "averagePriceLast3H": 36.69, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T21:37:40.345Z", "closeTradeTime": "2021-02-22T21:56:59.321Z" }, { "deliveryStart": "2021-02-23T00:00:00Z", "deliveryEnd": "2021-02-23T01:00:00Z", "highPrice": 39, "lowPrice": 36.8, "openPrice": 36.8, "closePrice": 39, "averagePrice": 38.83, "volume": 65, "buyVolume": 60, "sellVolume": 5, "averagePriceLast3H": 38.83, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T21:26:27.194Z", "closeTradeTime": "2021-02-22T21:37:40.345Z" }, { "deliveryStart": "2021-02-23T01:00:00Z", "deliveryEnd": "2021-02-23T02:00:00Z", "highPrice": 39, "lowPrice": 36.8, "openPrice": 36.8, "closePrice": 39, "averagePrice": 38.9, "volume": 63, "buyVolume": 60, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T21:27:03.164Z", "closeTradeTime": "2021-02-22T21:37:40.345Z" }, { "deliveryStart": "2021-02-23T02:00:00Z", "deliveryEnd": "2021-02-23T03:00:00Z", "highPrice": 39, "lowPrice": 36.4, "openPrice": 36.4, "closePrice": 36.82, "averagePrice": 38.64, "volume": 71.3, "buyVolume": 60, "sellVolume": 11.3, "averagePriceLast3H": 36.82, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T21:32:27.493Z", "closeTradeTime": "2021-02-23T00:41:57.627Z" }, { "deliveryStart": "2021-02-23T03:00:00Z", "deliveryEnd": "2021-02-23T04:00:00Z", "highPrice": 39.5, "lowPrice": 39, "openPrice": 39.5, "closePrice": 39.14, "averagePrice": 39.03, "volume": 64, "buyVolume": 60, "sellVolume": 4, "averagePriceLast3H": 39.14, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T21:34:24.526Z", "closeTradeTime": "2021-02-23T01:42:46.879Z" }, { "deliveryStart": "2021-02-23T04:00:00Z", "deliveryEnd": "2021-02-23T05:00:00Z", "highPrice": 42.53, "lowPrice": 36.76, "openPrice": 42.53, "closePrice": 36.76, "averagePrice": 39.02, "volume": 67, "buyVolume": 60, "sellVolume": 7, "averagePriceLast3H": 36.76, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T21:34:24.526Z", "closeTradeTime": "2021-02-23T02:54:49.469Z" }, { "deliveryStart": "2021-02-23T05:00:00Z", "deliveryEnd": "2021-02-23T06:00:00Z", "highPrice": 39.78, "lowPrice": 34.44, "openPrice": 34.44, "closePrice": 39.78, "averagePrice": 38, "volume": 91, "buyVolume": 80, "sellVolume": 11, "averagePriceLast3H": 39.01, "averagePriceLast1H": null, "openTradeTime": "2021-02-22T21:24:23.242Z", "closeTradeTime": "2021-02-23T03:52:21.678Z" }, { "deliveryStart": "2021-02-23T06:00:00Z", "deliveryEnd": "2021-02-23T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-23T07:00:00Z", "deliveryEnd": "2021-02-23T08:00:00Z", "highPrice": 50, "lowPrice": 46.82, "openPrice": 46.82, "closePrice": 50, "averagePrice": 48.01, "volume": 8, "buyVolume": 5, "sellVolume": 3, "averagePriceLast3H": 48.01, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T05:57:53.497Z", "closeTradeTime": "2021-02-23T05:57:54.004Z" }, { "deliveryStart": "2021-02-23T08:00:00Z", "deliveryEnd": "2021-02-23T09:00:00Z", "highPrice": 43.9, "lowPrice": 40, "openPrice": 43.9, "closePrice": 41.5, "averagePrice": 41.14, "volume": 46, "buyVolume": 43, "sellVolume": 3, "averagePriceLast3H": 41.14, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T06:07:05.863Z", "closeTradeTime": "2021-02-23T06:47:44.072Z" }, { "deliveryStart": "2021-02-23T09:00:00Z", "deliveryEnd": "2021-02-23T10:00:00Z", "highPrice": 41.62, "lowPrice": 39.96, "openPrice": 41.62, "closePrice": 39.96, "averagePrice": 40.87, "volume": 93.8, "buyVolume": 86.7, "sellVolume": 7.1, "averagePriceLast3H": 40.87, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T06:06:10.403Z", "closeTradeTime": "2021-02-23T07:34:32.613Z" }, { "deliveryStart": "2021-02-23T10:00:00Z", "deliveryEnd": "2021-02-23T11:00:00Z", "highPrice": 38, "lowPrice": 37.69, "openPrice": 38, "closePrice": 37.7, "averagePrice": 37.81, "volume": 70, "buyVolume": 70, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T06:43:55.948Z", "closeTradeTime": "2021-02-23T06:48:30.55Z" }, { "deliveryStart": "2021-02-23T11:00:00Z", "deliveryEnd": "2021-02-23T12:00:00Z", "highPrice": 36.9, "lowPrice": 32, "openPrice": 36.88, "closePrice": 32, "averagePrice": 35.51, "volume": 118.5, "buyVolume": 117, "sellVolume": 1.5, "averagePriceLast3H": 33.58, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T06:14:28.518Z", "closeTradeTime": "2021-02-23T09:59:03.66Z" }, { "deliveryStart": "2021-02-23T12:00:00Z", "deliveryEnd": "2021-02-23T13:00:00Z", "highPrice": 35.5, "lowPrice": 27, "openPrice": 35.3, "closePrice": 27, "averagePrice": 32.71, "volume": 184.5, "buyVolume": 184.5, "sellVolume": 0, "averagePriceLast3H": 31.02, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T06:15:14.97Z", "closeTradeTime": "2021-02-23T10:39:46.444Z" }, { "deliveryStart": "2021-02-23T13:00:00Z", "deliveryEnd": "2021-02-23T14:00:00Z", "highPrice": 35.18, "lowPrice": 28, "openPrice": 34.6, "closePrice": 28.5, "averagePrice": 33.07, "volume": 142.6, "buyVolume": 142.6, "sellVolume": 0, "averagePriceLast3H": 30.46, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T06:16:01.136Z", "closeTradeTime": "2021-02-23T11:43:25.297Z" }, { "deliveryStart": "2021-02-23T14:00:00Z", "deliveryEnd": "2021-02-23T15:00:00Z", "highPrice": 35, "lowPrice": 33.71, "openPrice": 34.5, "closePrice": 33.71, "averagePrice": 34.67, "volume": 70, "buyVolume": 70, "sellVolume": 0, "averagePriceLast3H": 34.41, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T06:16:50.159Z", "closeTradeTime": "2021-02-23T12:41:41.825Z" }, { "deliveryStart": "2021-02-23T15:00:00Z", "deliveryEnd": "2021-02-23T16:00:00Z", "highPrice": 39.8, "lowPrice": 32, "openPrice": 39.8, "closePrice": 32, "averagePrice": 34.44, "volume": 127.7, "buyVolume": 119.7, "sellVolume": 8, "averagePriceLast3H": 34.08, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T10:18:59.569Z", "closeTradeTime": "2021-02-23T13:57:51.107Z" }, { "deliveryStart": "2021-02-23T16:00:00Z", "deliveryEnd": "2021-02-23T17:00:00Z", "highPrice": 40, "lowPrice": 35.98, "openPrice": 37.9, "closePrice": 35.98, "averagePrice": 37.31, "volume": 60, "buyVolume": 60, "sellVolume": 0, "averagePriceLast3H": 37.11, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T11:53:43.167Z", "closeTradeTime": "2021-02-23T14:37:07.644Z" }, { "deliveryStart": "2021-02-23T17:00:00Z", "deliveryEnd": "2021-02-23T18:00:00Z", "highPrice": 37.8, "lowPrice": 35, "openPrice": 37.8, "closePrice": 35, "averagePrice": 36.56, "volume": 63, "buyVolume": 60, "sellVolume": 3, "averagePriceLast3H": 36.17, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T11:53:48.479Z", "closeTradeTime": "2021-02-23T15:48:20.731Z" }, { "deliveryStart": "2021-02-23T18:00:00Z", "deliveryEnd": "2021-02-23T19:00:00Z", "highPrice": 39.95, "lowPrice": 32, "openPrice": 39.95, "closePrice": 32, "averagePrice": 36.1, "volume": 88, "buyVolume": 85, "sellVolume": 3, "averagePriceLast3H": 33.75, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T11:03:46.753Z", "closeTradeTime": "2021-02-23T16:43:34.529Z" }, { "deliveryStart": "2021-02-23T19:00:00Z", "deliveryEnd": "2021-02-23T20:00:00Z", "highPrice": 39.68, "lowPrice": 30.4, "openPrice": 37.3, "closePrice": 30.4, "averagePrice": 37.01, "volume": 109.3, "buyVolume": 103.3, "sellVolume": 6, "averagePriceLast3H": 36.77, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T11:54:08.978Z", "closeTradeTime": "2021-02-23T17:32:22.639Z" }, { "deliveryStart": "2021-02-23T20:00:00Z", "deliveryEnd": "2021-02-23T21:00:00Z", "highPrice": 39, "lowPrice": 28.6, "openPrice": 38.99, "closePrice": 33.3, "averagePrice": 34.26, "volume": 211, "buyVolume": 208, "sellVolume": 3, "averagePriceLast3H": 33.27, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T06:18:42.826Z", "closeTradeTime": "2021-02-23T17:56:38.384Z" }, { "deliveryStart": "2021-02-23T21:00:00Z", "deliveryEnd": "2021-02-23T22:00:00Z", "highPrice": 36.1, "lowPrice": 30.98, "openPrice": 35.96, "closePrice": 30.98, "averagePrice": 33.36, "volume": 154.1, "buyVolume": 151.1, "sellVolume": 3, "averagePriceLast3H": 30.98, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T07:02:04.533Z", "closeTradeTime": "2021-02-23T19:32:57.229Z" }, { "deliveryStart": "2021-02-23T22:00:00Z", "deliveryEnd": "2021-02-23T23:00:00Z", "highPrice": 34, "lowPrice": 28, "openPrice": 34, "closePrice": 29.29, "averagePrice": 30.87, "volume": 171.5, "buyVolume": 168.5, "sellVolume": 3, "averagePriceLast3H": 29.29, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T11:57:43.09Z", "closeTradeTime": "2021-02-23T20:59:04.833Z" }, { "deliveryStart": "2021-02-23T23:00:00Z", "deliveryEnd": "2021-02-24T00:00:00Z", "highPrice": 31.15, "lowPrice": 22.76, "openPrice": 24.61, "closePrice": 30.3, "averagePrice": 25.25, "volume": 31, "buyVolume": 28, "sellVolume": 3, "averagePriceLast3H": 30.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T14:00:21.016Z", "closeTradeTime": "2021-02-23T21:43:44.343Z" }, { "deliveryStart": "2021-02-24T00:00:00Z", "deliveryEnd": "2021-02-24T01:00:00Z", "highPrice": 27.89, "lowPrice": 16.5, "openPrice": 21.8, "closePrice": 27.89, "averagePrice": 20.33, "volume": 37, "buyVolume": 34, "sellVolume": 3, "averagePriceLast3H": 25.04, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T16:16:17.988Z", "closeTradeTime": "2021-02-23T21:39:54.457Z" }, { "deliveryStart": "2021-02-24T01:00:00Z", "deliveryEnd": "2021-02-24T02:00:00Z", "highPrice": 27.71, "lowPrice": 18.05, "openPrice": 19.2, "closePrice": 27, "averagePrice": 20.84, "volume": 23, "buyVolume": 18, "sellVolume": 5, "averagePriceLast3H": 27, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T16:21:59.398Z", "closeTradeTime": "2021-02-23T23:31:36.999Z" }, { "deliveryStart": "2021-02-24T02:00:00Z", "deliveryEnd": "2021-02-24T03:00:00Z", "highPrice": 27, "lowPrice": 26.51, "openPrice": 26.51, "closePrice": 27, "averagePrice": 26.71, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 27, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T21:39:54.457Z", "closeTradeTime": "2021-02-24T00:53:05.805Z" }, { "deliveryStart": "2021-02-24T03:00:00Z", "deliveryEnd": "2021-02-24T04:00:00Z", "highPrice": 19.98, "lowPrice": 12.8, "openPrice": 19.98, "closePrice": 12.8, "averagePrice": 17.23, "volume": 44, "buyVolume": 44, "sellVolume": 0, "averagePriceLast3H": 17.23, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T00:34:51.453Z", "closeTradeTime": "2021-02-24T01:59:33.981Z" }, { "deliveryStart": "2021-02-24T04:00:00Z", "deliveryEnd": "2021-02-24T05:00:00Z", "highPrice": 22.14, "lowPrice": 10.94, "openPrice": 22.14, "closePrice": 10.94, "averagePrice": 19.3, "volume": 46.2, "buyVolume": 46.2, "sellVolume": 0, "averagePriceLast3H": 19.3, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T01:02:36.454Z", "closeTradeTime": "2021-02-24T02:45:45.984Z" }, { "deliveryStart": "2021-02-24T05:00:00Z", "deliveryEnd": "2021-02-24T06:00:00Z", "highPrice": 26.8, "lowPrice": 20.5, "openPrice": 26.8, "closePrice": 20.5, "averagePrice": 24.49, "volume": 43, "buyVolume": 43, "sellVolume": 0, "averagePriceLast3H": 20.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T01:09:14.232Z", "closeTradeTime": "2021-02-24T02:42:28.573Z" }, { "deliveryStart": "2021-02-24T06:00:00Z", "deliveryEnd": "2021-02-24T07:00:00Z", "highPrice": 30.82, "lowPrice": 21.5, "openPrice": 30.82, "closePrice": 21.5, "averagePrice": 27.11, "volume": 45, "buyVolume": 45, "sellVolume": 0, "averagePriceLast3H": 27.11, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T04:35:18.812Z", "closeTradeTime": "2021-02-24T04:55:11.527Z" }, { "deliveryStart": "2021-02-24T07:00:00Z", "deliveryEnd": "2021-02-24T08:00:00Z", "highPrice": 31.49, "lowPrice": 28.7, "openPrice": 31.49, "closePrice": 28.7, "averagePrice": 30.56, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 30.56, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T04:35:55.399Z", "closeTradeTime": "2021-02-24T04:58:58.586Z" }, { "deliveryStart": "2021-02-24T08:00:00Z", "deliveryEnd": "2021-02-24T09:00:00Z", "highPrice": 30.76, "lowPrice": 28, "openPrice": 30.76, "closePrice": 28, "averagePrice": 29.84, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 28.36, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T04:59:05.339Z", "closeTradeTime": "2021-02-24T06:13:22.037Z" }, { "deliveryStart": "2021-02-24T09:00:00Z", "deliveryEnd": "2021-02-24T10:00:00Z", "highPrice": 35, "lowPrice": 25, "openPrice": 35, "closePrice": 25, "averagePrice": 27.48, "volume": 56, "buyVolume": 53, "sellVolume": 3, "averagePriceLast3H": 27.05, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T17:52:52.341Z", "closeTradeTime": "2021-02-24T07:55:26.189Z" }, { "deliveryStart": "2021-02-24T10:00:00Z", "deliveryEnd": "2021-02-24T11:00:00Z", "highPrice": 33, "lowPrice": 23.5, "openPrice": 33, "closePrice": 23.5, "averagePrice": 26.98, "volume": 70, "buyVolume": 67, "sellVolume": 3, "averagePriceLast3H": 26.3, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T17:57:06.145Z", "closeTradeTime": "2021-02-24T08:59:31.905Z" }, { "deliveryStart": "2021-02-24T11:00:00Z", "deliveryEnd": "2021-02-24T12:00:00Z", "highPrice": 30, "lowPrice": 27, "openPrice": 27.38, "closePrice": 27, "averagePrice": 27.35, "volume": 65, "buyVolume": 60, "sellVolume": 5, "averagePriceLast3H": 27.35, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T08:03:00.757Z", "closeTradeTime": "2021-02-24T09:44:33.064Z" }, { "deliveryStart": "2021-02-24T12:00:00Z", "deliveryEnd": "2021-02-24T13:00:00Z", "highPrice": 33, "lowPrice": 26, "openPrice": 32, "closePrice": 26, "averagePrice": 29.26, "volume": 77, "buyVolume": 48, "sellVolume": 29, "averagePriceLast3H": 26, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T17:59:15.653Z", "closeTradeTime": "2021-02-24T10:39:14.134Z" }, { "deliveryStart": "2021-02-24T13:00:00Z", "deliveryEnd": "2021-02-24T14:00:00Z", "highPrice": 32.2, "lowPrice": 21.5, "openPrice": 32.2, "closePrice": 21.5, "averagePrice": 26.46, "volume": 76, "buyVolume": 73, "sellVolume": 3, "averagePriceLast3H": 24.86, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T18:03:12.834Z", "closeTradeTime": "2021-02-24T11:39:53.806Z" }, { "deliveryStart": "2021-02-24T14:00:00Z", "deliveryEnd": "2021-02-24T15:00:00Z", "highPrice": 33.5, "lowPrice": 21.5, "openPrice": 33.5, "closePrice": 21.5, "averagePrice": 26.45, "volume": 54.1, "buyVolume": 51.1, "sellVolume": 3, "averagePriceLast3H": 24.1, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T18:05:59.809Z", "closeTradeTime": "2021-02-24T12:58:33.928Z" }, { "deliveryStart": "2021-02-24T15:00:00Z", "deliveryEnd": "2021-02-24T16:00:00Z", "highPrice": 34.5, "lowPrice": 19.76, "openPrice": 34.5, "closePrice": 22, "averagePrice": 26.59, "volume": 51, "buyVolume": 48, "sellVolume": 3, "averagePriceLast3H": 20.56, "averagePriceLast1H": null, "openTradeTime": "2021-02-23T18:07:51.578Z", "closeTradeTime": "2021-02-24T13:52:28.783Z" }, { "deliveryStart": "2021-02-24T16:00:00Z", "deliveryEnd": "2021-02-24T17:00:00Z", "highPrice": 32.27, "lowPrice": 21.5, "openPrice": 32.27, "closePrice": 25.5, "averagePrice": 27.07, "volume": 91.5, "buyVolume": 91.5, "sellVolume": 0, "averagePriceLast3H": 24.56, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T05:00:46.619Z", "closeTradeTime": "2021-02-24T14:52:00.203Z" }, { "deliveryStart": "2021-02-24T17:00:00Z", "deliveryEnd": "2021-02-24T18:00:00Z", "highPrice": 31.91, "lowPrice": 25, "openPrice": 31.91, "closePrice": 25, "averagePrice": 27.63, "volume": 70, "buyVolume": 70, "sellVolume": 0, "averagePriceLast3H": 25.44, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T05:00:52.37Z", "closeTradeTime": "2021-02-24T14:58:57.978Z" }, { "deliveryStart": "2021-02-24T18:00:00Z", "deliveryEnd": "2021-02-24T19:00:00Z", "highPrice": 32.5, "lowPrice": 28, "openPrice": 32.5, "closePrice": 28.94, "averagePrice": 29.49, "volume": 67, "buyVolume": 62, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T06:45:45.488Z", "closeTradeTime": "2021-02-24T14:36:42.057Z" }, { "deliveryStart": "2021-02-24T19:00:00Z", "deliveryEnd": "2021-02-24T20:00:00Z", "highPrice": 33.99, "lowPrice": 23.55, "openPrice": 33.99, "closePrice": 23.55, "averagePrice": 27.96, "volume": 55.8, "buyVolume": 55, "sellVolume": 0.8, "averagePriceLast3H": 23.55, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T01:39:55.36Z", "closeTradeTime": "2021-02-24T17:26:59.882Z" }, { "deliveryStart": "2021-02-24T20:00:00Z", "deliveryEnd": "2021-02-24T21:00:00Z", "highPrice": 28.9, "lowPrice": 18, "openPrice": 28, "closePrice": 18, "averagePrice": 27.29, "volume": 90, "buyVolume": 90, "sellVolume": 0, "averagePriceLast3H": 19.75, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T06:59:30.537Z", "closeTradeTime": "2021-02-24T18:41:35.412Z" }, { "deliveryStart": "2021-02-24T21:00:00Z", "deliveryEnd": "2021-02-24T22:00:00Z", "highPrice": 27.89, "lowPrice": 24.84, "openPrice": 25, "closePrice": 24.84, "averagePrice": 26.06, "volume": 94.5, "buyVolume": 89.5, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T04:09:56.767Z", "closeTradeTime": "2021-02-24T17:49:13.899Z" }, { "deliveryStart": "2021-02-24T22:00:00Z", "deliveryEnd": "2021-02-24T23:00:00Z", "highPrice": 30, "lowPrice": 25.5, "openPrice": 28, "closePrice": 30, "averagePrice": 27.52, "volume": 19.5, "buyVolume": 11.5, "sellVolume": 11.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T09:40:50.47Z", "closeTradeTime": "2021-02-24T17:59:52.918Z" }, { "deliveryStart": "2021-02-24T23:00:00Z", "deliveryEnd": "2021-02-25T00:00:00Z", "highPrice": 32.08, "lowPrice": 18, "openPrice": 20.37, "closePrice": 18, "averagePrice": 21.93, "volume": 24, "buyVolume": 20, "sellVolume": 4, "averagePriceLast3H": 25.04, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T18:44:20.567Z", "closeTradeTime": "2021-02-24T21:52:27.851Z" }, { "deliveryStart": "2021-02-25T00:00:00Z", "deliveryEnd": "2021-02-25T01:00:00Z", "highPrice": 31.82, "lowPrice": 18, "openPrice": 19.42, "closePrice": 18, "averagePrice": 21.25, "volume": 24, "buyVolume": 20, "sellVolume": 4, "averagePriceLast3H": 24.91, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T19:05:03.387Z", "closeTradeTime": "2021-02-24T22:49:57.728Z" }, { "deliveryStart": "2021-02-25T01:00:00Z", "deliveryEnd": "2021-02-25T02:00:00Z", "highPrice": 29.32, "lowPrice": 18, "openPrice": 19.21, "closePrice": 22, "averagePrice": 20.88, "volume": 28, "buyVolume": 20, "sellVolume": 8, "averagePriceLast3H": 20, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T19:05:15.336Z", "closeTradeTime": "2021-02-24T23:20:43.745Z" }, { "deliveryStart": "2021-02-25T02:00:00Z", "deliveryEnd": "2021-02-25T03:00:00Z", "highPrice": 31.15, "lowPrice": 17.89, "openPrice": 19.66, "closePrice": 17.89, "averagePrice": 20.18, "volume": 48, "buyVolume": 44, "sellVolume": 4, "averagePriceLast3H": 17.89, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T18:45:38.514Z", "closeTradeTime": "2021-02-25T00:54:48.963Z" }, { "deliveryStart": "2021-02-25T03:00:00Z", "deliveryEnd": "2021-02-25T04:00:00Z", "highPrice": 32.25, "lowPrice": 17, "openPrice": 21.1, "closePrice": 17, "averagePrice": 21.82, "volume": 44.2, "buyVolume": 36, "sellVolume": 8.2, "averagePriceLast3H": 20.99, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T19:05:36.889Z", "closeTradeTime": "2021-02-25T00:56:28.387Z" }, { "deliveryStart": "2021-02-25T04:00:00Z", "deliveryEnd": "2021-02-25T05:00:00Z", "highPrice": 31.85, "lowPrice": 22.56, "openPrice": 22.56, "closePrice": 31.11, "averagePrice": 23.08, "volume": 34, "buyVolume": 32, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T19:06:05.174Z", "closeTradeTime": "2021-02-25T00:00:09.438Z" }, { "deliveryStart": "2021-02-25T05:00:00Z", "deliveryEnd": "2021-02-25T06:00:00Z", "highPrice": 26.31, "lowPrice": 20, "openPrice": 26.31, "closePrice": 20, "averagePrice": 25.46, "volume": 37, "buyVolume": 37, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T19:43:40.751Z", "closeTradeTime": "2021-02-25T01:42:50.113Z" }, { "deliveryStart": "2021-02-25T06:00:00Z", "deliveryEnd": "2021-02-25T07:00:00Z", "highPrice": 30.24, "lowPrice": 21.5, "openPrice": 30.24, "closePrice": 27, "averagePrice": 27.38, "volume": 56.3, "buyVolume": 56.3, "sellVolume": 0, "averagePriceLast3H": 26.37, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T01:43:02.94Z", "closeTradeTime": "2021-02-25T04:59:53.076Z" }, { "deliveryStart": "2021-02-25T07:00:00Z", "deliveryEnd": "2021-02-25T08:00:00Z", "highPrice": 32.02, "lowPrice": 21.5, "openPrice": 32.02, "closePrice": 21.5, "averagePrice": 28.66, "volume": 47, "buyVolume": 47, "sellVolume": 0, "averagePriceLast3H": 21.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T18:46:15.924Z", "closeTradeTime": "2021-02-25T04:46:37.681Z" }, { "deliveryStart": "2021-02-25T08:00:00Z", "deliveryEnd": "2021-02-25T09:00:00Z", "highPrice": 31.1, "lowPrice": 21.5, "openPrice": 31.1, "closePrice": 21.5, "averagePrice": 27.41, "volume": 39, "buyVolume": 39, "sellVolume": 0, "averagePriceLast3H": 21.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T04:43:46.881Z", "closeTradeTime": "2021-02-25T06:52:07.283Z" }, { "deliveryStart": "2021-02-25T09:00:00Z", "deliveryEnd": "2021-02-25T10:00:00Z", "highPrice": 32.35, "lowPrice": 21.5, "openPrice": 32.35, "closePrice": 21.5, "averagePrice": 27.54, "volume": 49, "buyVolume": 44, "sellVolume": 5, "averagePriceLast3H": 22.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T20:07:36.226Z", "closeTradeTime": "2021-02-25T07:56:44.306Z" }, { "deliveryStart": "2021-02-25T10:00:00Z", "deliveryEnd": "2021-02-25T11:00:00Z", "highPrice": 31.28, "lowPrice": 21.5, "openPrice": 31.28, "closePrice": 21.5, "averagePrice": 27.24, "volume": 59, "buyVolume": 49, "sellVolume": 10, "averagePriceLast3H": 21.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T20:09:37.308Z", "closeTradeTime": "2021-02-25T07:58:50.221Z" }, { "deliveryStart": "2021-02-25T11:00:00Z", "deliveryEnd": "2021-02-25T12:00:00Z", "highPrice": 29, "lowPrice": 20, "openPrice": 29, "closePrice": 20, "averagePrice": 23.45, "volume": 72, "buyVolume": 72, "sellVolume": 0, "averagePriceLast3H": 20.3, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T05:21:54.918Z", "closeTradeTime": "2021-02-25T09:45:06.83Z" }, { "deliveryStart": "2021-02-25T12:00:00Z", "deliveryEnd": "2021-02-25T13:00:00Z", "highPrice": 29.25, "lowPrice": 19.5, "openPrice": 29.25, "closePrice": 19.5, "averagePrice": 22.93, "volume": 101.5, "buyVolume": 101.5, "sellVolume": 0, "averagePriceLast3H": 19.8, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T04:47:26.846Z", "closeTradeTime": "2021-02-25T09:50:20.26Z" }, { "deliveryStart": "2021-02-25T13:00:00Z", "deliveryEnd": "2021-02-25T14:00:00Z", "highPrice": 28.89, "lowPrice": 23.5, "openPrice": 28.89, "closePrice": 23.5, "averagePrice": 25.63, "volume": 106, "buyVolume": 106, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T05:43:55.589Z", "closeTradeTime": "2021-02-25T09:11:03.069Z" }, { "deliveryStart": "2021-02-25T14:00:00Z", "deliveryEnd": "2021-02-25T15:00:00Z", "highPrice": 28.7, "lowPrice": 23.5, "openPrice": 28.7, "closePrice": 23.5, "averagePrice": 25.79, "volume": 69, "buyVolume": 69, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T05:29:23.248Z", "closeTradeTime": "2021-02-25T09:07:45.307Z" }, { "deliveryStart": "2021-02-25T15:00:00Z", "deliveryEnd": "2021-02-25T16:00:00Z", "highPrice": 42.86, "lowPrice": 24, "openPrice": 42.86, "closePrice": 24, "averagePrice": 27.43, "volume": 40.9, "buyVolume": 39.9, "sellVolume": 1, "averagePriceLast3H": 24, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T22:00:24.633Z", "closeTradeTime": "2021-02-25T13:55:23.838Z" }, { "deliveryStart": "2021-02-25T16:00:00Z", "deliveryEnd": "2021-02-25T17:00:00Z", "highPrice": 34.32, "lowPrice": 24, "openPrice": 34.32, "closePrice": 24, "averagePrice": 28.98, "volume": 84, "buyVolume": 74, "sellVolume": 10, "averagePriceLast3H": 24, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T20:08:27.526Z", "closeTradeTime": "2021-02-25T14:51:52.416Z" }, { "deliveryStart": "2021-02-25T17:00:00Z", "deliveryEnd": "2021-02-25T18:00:00Z", "highPrice": 34.36, "lowPrice": 26, "openPrice": 34.36, "closePrice": 26, "averagePrice": 31.47, "volume": 44, "buyVolume": 34, "sellVolume": 10, "averagePriceLast3H": 26, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T20:08:35.31Z", "closeTradeTime": "2021-02-25T14:57:17.724Z" }, { "deliveryStart": "2021-02-25T18:00:00Z", "deliveryEnd": "2021-02-25T19:00:00Z", "highPrice": 30.28, "lowPrice": 21.5, "openPrice": 30.28, "closePrice": 24, "averagePrice": 27.11, "volume": 46, "buyVolume": 46, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T05:49:29.261Z", "closeTradeTime": "2021-02-25T11:35:24.958Z" }, { "deliveryStart": "2021-02-25T19:00:00Z", "deliveryEnd": "2021-02-25T20:00:00Z", "highPrice": 28.43, "lowPrice": 28.43, "openPrice": 28.43, "closePrice": 28.43, "averagePrice": 28.43, "volume": 16, "buyVolume": 16, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T05:49:57.933Z", "closeTradeTime": "2021-02-25T05:49:57.933Z" }, { "deliveryStart": "2021-02-25T20:00:00Z", "deliveryEnd": "2021-02-25T21:00:00Z", "highPrice": 26.32, "lowPrice": 24, "openPrice": 26.32, "closePrice": 24, "averagePrice": 25.25, "volume": 35, "buyVolume": 32, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T07:46:30.212Z", "closeTradeTime": "2021-02-25T13:37:30.417Z" }, { "deliveryStart": "2021-02-25T21:00:00Z", "deliveryEnd": "2021-02-25T22:00:00Z", "highPrice": 42.41, "lowPrice": 23.26, "openPrice": 38.55, "closePrice": 42.41, "averagePrice": 34.49, "volume": 77.3, "buyVolume": 32, "sellVolume": 45.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-24T22:00:24.633Z", "closeTradeTime": "2021-02-25T14:18:46.34Z" }, { "deliveryStart": "2021-02-25T22:00:00Z", "deliveryEnd": "2021-02-25T23:00:00Z", "highPrice": 41.04, "lowPrice": 22.78, "openPrice": 23.08, "closePrice": 41.04, "averagePrice": 38.18, "volume": 51, "buyVolume": 8, "sellVolume": 43, "averagePriceLast3H": 41.04, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T10:48:34.048Z", "closeTradeTime": "2021-02-25T20:52:46.385Z" }, { "deliveryStart": "2021-02-25T23:00:00Z", "deliveryEnd": "2021-02-26T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-26T00:00:00Z", "deliveryEnd": "2021-02-26T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-26T01:00:00Z", "deliveryEnd": "2021-02-26T02:00:00Z", "highPrice": 29.5, "lowPrice": 29.5, "openPrice": 29.5, "closePrice": 29.5, "averagePrice": 29.5, "volume": 12, "buyVolume": 0, "sellVolume": 12, "averagePriceLast3H": 29.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T23:33:57.667Z", "closeTradeTime": "2021-02-25T23:43:45.335Z" }, { "deliveryStart": "2021-02-26T02:00:00Z", "deliveryEnd": "2021-02-26T03:00:00Z", "highPrice": 36.79, "lowPrice": 36.79, "openPrice": 36.79, "closePrice": 36.79, "averagePrice": 36.79, "volume": 12, "buyVolume": 0, "sellVolume": 12, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T20:54:39.415Z", "closeTradeTime": "2021-02-25T20:54:39.415Z" }, { "deliveryStart": "2021-02-26T03:00:00Z", "deliveryEnd": "2021-02-26T04:00:00Z", "highPrice": 34.5, "lowPrice": 34.5, "openPrice": 34.5, "closePrice": 34.5, "averagePrice": 34.5, "volume": 12, "buyVolume": 0, "sellVolume": 12, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T20:54:39.415Z", "closeTradeTime": "2021-02-25T20:54:39.415Z" }, { "deliveryStart": "2021-02-26T04:00:00Z", "deliveryEnd": "2021-02-26T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-26T05:00:00Z", "deliveryEnd": "2021-02-26T06:00:00Z", "highPrice": 27.15, "lowPrice": 27.05, "openPrice": 27.05, "closePrice": 27.15, "averagePrice": 27.07, "volume": 21, "buyVolume": 21, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T14:43:47.28Z", "closeTradeTime": "2021-02-25T22:47:43.469Z" }, { "deliveryStart": "2021-02-26T06:00:00Z", "deliveryEnd": "2021-02-26T07:00:00Z", "highPrice": 37, "lowPrice": 37, "openPrice": 37, "closePrice": 37, "averagePrice": 37, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T14:34:09.526Z", "closeTradeTime": "2021-02-25T14:34:09.526Z" }, { "deliveryStart": "2021-02-26T07:00:00Z", "deliveryEnd": "2021-02-26T08:00:00Z", "highPrice": 37.5, "lowPrice": 37.5, "openPrice": 37.5, "closePrice": 37.5, "averagePrice": 37.5, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T14:35:07.006Z", "closeTradeTime": "2021-02-25T14:35:07.006Z" }, { "deliveryStart": "2021-02-26T08:00:00Z", "deliveryEnd": "2021-02-26T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-26T09:00:00Z", "deliveryEnd": "2021-02-26T10:00:00Z", "highPrice": 41.27, "lowPrice": 29.11, "openPrice": 29.11, "closePrice": 37.03, "averagePrice": 32.29, "volume": 29.1, "buyVolume": 18.1, "sellVolume": 11, "averagePriceLast3H": 37.03, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T14:42:52.407Z", "closeTradeTime": "2021-02-26T07:10:22.997Z" }, { "deliveryStart": "2021-02-26T10:00:00Z", "deliveryEnd": "2021-02-26T11:00:00Z", "highPrice": 33.5, "lowPrice": 26.44, "openPrice": 26.44, "closePrice": 30.7, "averagePrice": 28.61, "volume": 26.1, "buyVolume": 14.1, "sellVolume": 12, "averagePriceLast3H": 31.17, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T14:43:18.249Z", "closeTradeTime": "2021-02-26T08:51:36.665Z" }, { "deliveryStart": "2021-02-26T11:00:00Z", "deliveryEnd": "2021-02-26T12:00:00Z", "highPrice": 31, "lowPrice": 26.11, "openPrice": 31, "closePrice": 26.11, "averagePrice": 29.37, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": 26.11, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T05:10:23.454Z", "closeTradeTime": "2021-02-26T08:51:43.861Z" }, { "deliveryStart": "2021-02-26T12:00:00Z", "deliveryEnd": "2021-02-26T13:00:00Z", "highPrice": 29.6, "lowPrice": 24.79, "openPrice": 25.5, "closePrice": 29.5, "averagePrice": 28.03, "volume": 113, "buyVolume": 0, "sellVolume": 113, "averagePriceLast3H": 29.53, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T07:17:12.812Z", "closeTradeTime": "2021-02-26T10:21:57.438Z" }, { "deliveryStart": "2021-02-26T13:00:00Z", "deliveryEnd": "2021-02-26T14:00:00Z", "highPrice": 25, "lowPrice": 25, "openPrice": 25, "closePrice": 25, "averagePrice": 25, "volume": 25, "buyVolume": 0, "sellVolume": 25, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T07:17:36.379Z", "closeTradeTime": "2021-02-26T07:17:52.282Z" }, { "deliveryStart": "2021-02-26T14:00:00Z", "deliveryEnd": "2021-02-26T15:00:00Z", "highPrice": 25.93, "lowPrice": 22.05, "openPrice": 25.93, "closePrice": 22.05, "averagePrice": 22.5, "volume": 31.7, "buyVolume": 31.7, "sellVolume": 0, "averagePriceLast3H": 22.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T12:20:00.531Z", "closeTradeTime": "2021-02-26T12:52:07.163Z" }, { "deliveryStart": "2021-02-26T15:00:00Z", "deliveryEnd": "2021-02-26T16:00:00Z", "highPrice": 25.5, "lowPrice": 24.03, "openPrice": 25.5, "closePrice": 24.03, "averagePrice": 25.46, "volume": 3.7, "buyVolume": 3.7, "sellVolume": 0, "averagePriceLast3H": 25.46, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T12:37:01.669Z", "closeTradeTime": "2021-02-26T13:59:48.65Z" }, { "deliveryStart": "2021-02-26T16:00:00Z", "deliveryEnd": "2021-02-26T17:00:00Z", "highPrice": 34.5, "lowPrice": 32.65, "openPrice": 34.5, "closePrice": 32.65, "averagePrice": 33.97, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T06:33:00.419Z", "closeTradeTime": "2021-02-26T07:15:12.708Z" }, { "deliveryStart": "2021-02-26T17:00:00Z", "deliveryEnd": "2021-02-26T18:00:00Z", "highPrice": 33.41, "lowPrice": 30.27, "openPrice": 33.41, "closePrice": 32, "averagePrice": 30.68, "volume": 33.5, "buyVolume": 30.5, "sellVolume": 3, "averagePriceLast3H": 30.41, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T07:53:34.135Z", "closeTradeTime": "2021-02-26T15:56:22.84Z" }, { "deliveryStart": "2021-02-26T18:00:00Z", "deliveryEnd": "2021-02-26T19:00:00Z", "highPrice": 56.87, "lowPrice": 27.71, "openPrice": 32.37, "closePrice": 27.71, "averagePrice": 36.64, "volume": 44, "buyVolume": 28, "sellVolume": 16, "averagePriceLast3H": 27.71, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T09:35:59.567Z", "closeTradeTime": "2021-02-26T15:57:00.458Z" }, { "deliveryStart": "2021-02-26T19:00:00Z", "deliveryEnd": "2021-02-26T20:00:00Z", "highPrice": 46.08, "lowPrice": 24.93, "openPrice": 41.19, "closePrice": 31.5, "averagePrice": 41.3, "volume": 39.8, "buyVolume": 2.8, "sellVolume": 37, "averagePriceLast3H": 30.56, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T17:00:24.971Z", "closeTradeTime": "2021-02-26T17:05:23.4Z" }, { "deliveryStart": "2021-02-26T20:00:00Z", "deliveryEnd": "2021-02-26T21:00:00Z", "highPrice": 42.51, "lowPrice": 24.61, "openPrice": 38.79, "closePrice": 30.98, "averagePrice": 31.68, "volume": 79.7, "buyVolume": 45.7, "sellVolume": 34, "averagePriceLast3H": 30.98, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T17:00:24.971Z", "closeTradeTime": "2021-02-26T18:49:47.472Z" }, { "deliveryStart": "2021-02-26T21:00:00Z", "deliveryEnd": "2021-02-26T22:00:00Z", "highPrice": 41.12, "lowPrice": 24.75, "openPrice": 37.52, "closePrice": 40, "averagePrice": 34.26, "volume": 139.5, "buyVolume": 42.5, "sellVolume": 97, "averagePriceLast3H": 38.17, "averagePriceLast1H": null, "openTradeTime": "2021-02-25T17:00:24.971Z", "closeTradeTime": "2021-02-26T19:52:04.58Z" }, { "deliveryStart": "2021-02-26T22:00:00Z", "deliveryEnd": "2021-02-26T23:00:00Z", "highPrice": 42.8, "lowPrice": 25, "openPrice": 42.8, "closePrice": 37, "averagePrice": 37.04, "volume": 103.3, "buyVolume": 15, "sellVolume": 88.3, "averagePriceLast3H": 37.63, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T13:56:24.711Z", "closeTradeTime": "2021-02-26T20:35:13.04Z" }, { "deliveryStart": "2021-02-26T23:00:00Z", "deliveryEnd": "2021-02-27T00:00:00Z", "highPrice": 26.34, "lowPrice": 26.34, "openPrice": 26.34, "closePrice": 26.34, "averagePrice": 26.34, "volume": 15, "buyVolume": 15, "sellVolume": 14, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T13:43:46.97Z", "closeTradeTime": "2021-02-26T16:41:23.416Z" }, { "deliveryStart": "2021-02-27T00:00:00Z", "deliveryEnd": "2021-02-27T01:00:00Z", "highPrice": 27.03, "lowPrice": 27.03, "openPrice": 27.03, "closePrice": 27.03, "averagePrice": 27.03, "volume": 15, "buyVolume": 15, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T13:43:46.97Z", "closeTradeTime": "2021-02-26T13:43:46.97Z" }, { "deliveryStart": "2021-02-27T01:00:00Z", "deliveryEnd": "2021-02-27T02:00:00Z", "highPrice": 28.52, "lowPrice": 28.52, "openPrice": 28.52, "closePrice": 28.52, "averagePrice": 28.52, "volume": 10, "buyVolume": 10, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T13:43:46.97Z", "closeTradeTime": "2021-02-26T13:43:46.97Z" }, { "deliveryStart": "2021-02-27T02:00:00Z", "deliveryEnd": "2021-02-27T03:00:00Z", "highPrice": 28.68, "lowPrice": 23, "openPrice": 28.68, "closePrice": 23, "averagePrice": 28.01, "volume": 17, "buyVolume": 17, "sellVolume": 15, "averagePriceLast3H": 23, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T13:43:46.97Z", "closeTradeTime": "2021-02-27T00:52:35.153Z" }, { "deliveryStart": "2021-02-27T03:00:00Z", "deliveryEnd": "2021-02-27T04:00:00Z", "highPrice": 28.82, "lowPrice": 15, "openPrice": 28.82, "closePrice": 15, "averagePrice": 27.28, "volume": 22.5, "buyVolume": 20, "sellVolume": 22.5, "averagePriceLast3H": 15, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T13:43:46.97Z", "closeTradeTime": "2021-02-27T01:54:41.73Z" }, { "deliveryStart": "2021-02-27T04:00:00Z", "deliveryEnd": "2021-02-27T05:00:00Z", "highPrice": 31, "lowPrice": 23, "openPrice": 28.97, "closePrice": 23, "averagePrice": 29.45, "volume": 65, "buyVolume": 60, "sellVolume": 25, "averagePriceLast3H": 26.82, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T13:43:46.97Z", "closeTradeTime": "2021-02-27T01:55:29.166Z" }, { "deliveryStart": "2021-02-27T05:00:00Z", "deliveryEnd": "2021-02-27T06:00:00Z", "highPrice": 30, "lowPrice": 25, "openPrice": 29.13, "closePrice": 25.1, "averagePrice": 27.86, "volume": 64, "buyVolume": 60, "sellVolume": 24, "averagePriceLast3H": 25.1, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T13:43:46.97Z", "closeTradeTime": "2021-02-27T03:47:58.093Z" }, { "deliveryStart": "2021-02-27T06:00:00Z", "deliveryEnd": "2021-02-27T07:00:00Z", "highPrice": 43.21, "lowPrice": 30.41, "openPrice": 30.41, "closePrice": 30.41, "averagePrice": 32.04, "volume": 43, "buyVolume": 40, "sellVolume": 17, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T13:43:46.97Z", "closeTradeTime": "2021-02-27T02:04:07.322Z" }, { "deliveryStart": "2021-02-27T07:00:00Z", "deliveryEnd": "2021-02-27T08:00:00Z", "highPrice": 34, "lowPrice": 25.3, "openPrice": 34, "closePrice": 25.3, "averagePrice": 32.26, "volume": 42, "buyVolume": 42, "sellVolume": 0, "averagePriceLast3H": 30.14, "averagePriceLast1H": null, "openTradeTime": "2021-02-27T01:58:01.277Z", "closeTradeTime": "2021-02-27T05:57:03.92Z" }, { "deliveryStart": "2021-02-27T08:00:00Z", "deliveryEnd": "2021-02-27T09:00:00Z", "highPrice": 35.8, "lowPrice": 35.54, "openPrice": 35.8, "closePrice": 35.8, "averagePrice": 35.55, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 35.55, "averagePriceLast1H": null, "openTradeTime": "2021-02-27T06:46:54.46Z", "closeTradeTime": "2021-02-27T06:46:54.46Z" }, { "deliveryStart": "2021-02-27T09:00:00Z", "deliveryEnd": "2021-02-27T10:00:00Z", "highPrice": 37, "lowPrice": 36.35, "openPrice": 37, "closePrice": 36.35, "averagePrice": 36.44, "volume": 14.8, "buyVolume": 12.8, "sellVolume": 2, "averagePriceLast3H": 36.44, "averagePriceLast1H": null, "openTradeTime": "2021-02-27T07:21:02.495Z", "closeTradeTime": "2021-02-27T07:59:16.644Z" }, { "deliveryStart": "2021-02-27T10:00:00Z", "deliveryEnd": "2021-02-27T11:00:00Z", "highPrice": 40.18, "lowPrice": 32, "openPrice": 32.9, "closePrice": 32, "averagePrice": 34.67, "volume": 56.5, "buyVolume": 40, "sellVolume": 26.5, "averagePriceLast3H": 33.95, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T13:43:46.97Z", "closeTradeTime": "2021-02-27T08:56:12.839Z" }, { "deliveryStart": "2021-02-27T11:00:00Z", "deliveryEnd": "2021-02-27T12:00:00Z", "highPrice": 37, "lowPrice": 27.5, "openPrice": 31.96, "closePrice": 28, "averagePrice": 31.5, "volume": 63.5, "buyVolume": 46.9, "sellVolume": 36.5, "averagePriceLast3H": 30.77, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T13:43:46.97Z", "closeTradeTime": "2021-02-27T09:56:30.325Z" }, { "deliveryStart": "2021-02-27T12:00:00Z", "deliveryEnd": "2021-02-27T13:00:00Z", "highPrice": 40, "lowPrice": 25, "openPrice": 30.85, "closePrice": 25, "averagePrice": 32.97, "volume": 65.7, "buyVolume": 35.7, "sellVolume": 40, "averagePriceLast3H": 29.67, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T13:43:46.97Z", "closeTradeTime": "2021-02-27T10:54:07.409Z" }, { "deliveryStart": "2021-02-27T13:00:00Z", "deliveryEnd": "2021-02-27T14:00:00Z", "highPrice": 35.5, "lowPrice": 24.5, "openPrice": 30.33, "closePrice": 26.3, "averagePrice": 28.71, "volume": 69.6, "buyVolume": 55, "sellVolume": 24.6, "averagePriceLast3H": 27.35, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T13:43:46.97Z", "closeTradeTime": "2021-02-27T11:48:11.316Z" }, { "deliveryStart": "2021-02-27T14:00:00Z", "deliveryEnd": "2021-02-27T15:00:00Z", "highPrice": 36.53, "lowPrice": 28, "openPrice": 30.79, "closePrice": 30.12, "averagePrice": 30.74, "volume": 39.5, "buyVolume": 22.5, "sellVolume": 27, "averagePriceLast3H": 30.12, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T13:43:46.97Z", "closeTradeTime": "2021-02-27T12:59:17.051Z" }, { "deliveryStart": "2021-02-27T15:00:00Z", "deliveryEnd": "2021-02-27T16:00:00Z", "highPrice": 38.39, "lowPrice": 27.1, "openPrice": 38.39, "closePrice": 27.1, "averagePrice": 32.05, "volume": 33.9, "buyVolume": 30, "sellVolume": 3.9, "averagePriceLast3H": 27.1, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T17:02:06.4Z", "closeTradeTime": "2021-02-27T13:59:42.173Z" }, { "deliveryStart": "2021-02-27T16:00:00Z", "deliveryEnd": "2021-02-27T17:00:00Z", "highPrice": 44.38, "lowPrice": 32, "openPrice": 44.38, "closePrice": 32, "averagePrice": 32.81, "volume": 10.7, "buyVolume": 10, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T17:02:06.4Z", "closeTradeTime": "2021-02-27T11:55:22.383Z" }, { "deliveryStart": "2021-02-27T17:00:00Z", "deliveryEnd": "2021-02-27T18:00:00Z", "highPrice": 35.2, "lowPrice": 25, "openPrice": 35.2, "closePrice": 25, "averagePrice": 27.51, "volume": 24.5, "buyVolume": 17.3, "sellVolume": 7.2, "averagePriceLast3H": 25.54, "averagePriceLast1H": null, "openTradeTime": "2021-02-27T08:00:19.981Z", "closeTradeTime": "2021-02-27T15:59:04.167Z" }, { "deliveryStart": "2021-02-27T18:00:00Z", "deliveryEnd": "2021-02-27T19:00:00Z", "highPrice": 31.46, "lowPrice": 28, "openPrice": 31.46, "closePrice": 28, "averagePrice": 30.31, "volume": 15, "buyVolume": 10, "sellVolume": 5, "averagePriceLast3H": 28, "averagePriceLast1H": null, "openTradeTime": "2021-02-27T10:39:51.144Z", "closeTradeTime": "2021-02-27T15:42:29.001Z" }, { "deliveryStart": "2021-02-27T19:00:00Z", "deliveryEnd": "2021-02-27T20:00:00Z", "highPrice": 41.71, "lowPrice": 28, "openPrice": 30.75, "closePrice": 28, "averagePrice": 32.03, "volume": 22.9, "buyVolume": 10, "sellVolume": 22.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T13:43:46.97Z", "closeTradeTime": "2021-02-27T15:42:45.829Z" }, { "deliveryStart": "2021-02-27T20:00:00Z", "deliveryEnd": "2021-02-27T21:00:00Z", "highPrice": 38.99, "lowPrice": 26, "openPrice": 30.23, "closePrice": 28, "averagePrice": 31.08, "volume": 26.1, "buyVolume": 10, "sellVolume": 26.1, "averagePriceLast3H": 28.34, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T13:43:46.97Z", "closeTradeTime": "2021-02-27T18:55:45.676Z" }, { "deliveryStart": "2021-02-27T21:00:00Z", "deliveryEnd": "2021-02-27T22:00:00Z", "highPrice": 29.17, "lowPrice": 24, "openPrice": 29.17, "closePrice": 25.5, "averagePrice": 26.13, "volume": 48, "buyVolume": 30, "sellVolume": 28, "averagePriceLast3H": 26.68, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T13:43:46.97Z", "closeTradeTime": "2021-02-27T19:44:01.388Z" }, { "deliveryStart": "2021-02-27T22:00:00Z", "deliveryEnd": "2021-02-27T23:00:00Z", "highPrice": 28.95, "lowPrice": 23, "openPrice": 28.95, "closePrice": 23, "averagePrice": 25.63, "volume": 23, "buyVolume": 10, "sellVolume": 23, "averagePriceLast3H": 23.08, "averagePriceLast1H": null, "openTradeTime": "2021-02-26T13:43:46.97Z", "closeTradeTime": "2021-02-27T20:58:32.247Z" }, { "deliveryStart": "2021-02-27T23:00:00Z", "deliveryEnd": "2021-02-28T00:00:00Z", "highPrice": 28.29, "lowPrice": 28.29, "openPrice": 28.29, "closePrice": 28.29, "averagePrice": 28.29, "volume": 9.5, "buyVolume": 9.5, "sellVolume": 9.5, "averagePriceLast3H": 28.29, "averagePriceLast1H": null, "openTradeTime": "2021-02-27T21:23:01.924Z", "closeTradeTime": "2021-02-27T21:45:19.7Z" }, { "deliveryStart": "2021-02-28T00:00:00Z", "deliveryEnd": "2021-02-28T01:00:00Z", "highPrice": 28.09, "lowPrice": 28.09, "openPrice": 28.09, "closePrice": 28.09, "averagePrice": 28.09, "volume": 11, "buyVolume": 11, "sellVolume": 11, "averagePriceLast3H": 28.09, "averagePriceLast1H": null, "openTradeTime": "2021-02-27T22:38:20.832Z", "closeTradeTime": "2021-02-27T22:38:20.832Z" }, { "deliveryStart": "2021-02-28T01:00:00Z", "deliveryEnd": "2021-02-28T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-28T02:00:00Z", "deliveryEnd": "2021-02-28T03:00:00Z", "highPrice": 27.11, "lowPrice": 27.11, "openPrice": 27.11, "closePrice": 27.11, "averagePrice": 27.11, "volume": 8, "buyVolume": 8, "sellVolume": 8, "averagePriceLast3H": 27.11, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T00:42:55.952Z", "closeTradeTime": "2021-02-28T00:42:55.952Z" }, { "deliveryStart": "2021-02-28T03:00:00Z", "deliveryEnd": "2021-02-28T04:00:00Z", "highPrice": 27.38, "lowPrice": 27.38, "openPrice": 27.38, "closePrice": 27.38, "averagePrice": 27.38, "volume": 1, "buyVolume": 1, "sellVolume": 1, "averagePriceLast3H": 27.38, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T01:58:56.673Z", "closeTradeTime": "2021-02-28T01:58:56.673Z" }, { "deliveryStart": "2021-02-28T04:00:00Z", "deliveryEnd": "2021-02-28T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-28T05:00:00Z", "deliveryEnd": "2021-02-28T06:00:00Z", "highPrice": 28.72, "lowPrice": 28.72, "openPrice": 28.72, "closePrice": 28.72, "averagePrice": 28.72, "volume": 7, "buyVolume": 7, "sellVolume": 7, "averagePriceLast3H": 28.72, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T03:59:17.269Z", "closeTradeTime": "2021-02-28T03:59:22.578Z" }, { "deliveryStart": "2021-02-28T06:00:00Z", "deliveryEnd": "2021-02-28T07:00:00Z", "highPrice": 29.01, "lowPrice": 29.01, "openPrice": 29.01, "closePrice": 29.01, "averagePrice": 29.01, "volume": 7, "buyVolume": 7, "sellVolume": 7, "averagePriceLast3H": 29.01, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T04:32:17.953Z", "closeTradeTime": "2021-02-28T04:32:17.953Z" }, { "deliveryStart": "2021-02-28T07:00:00Z", "deliveryEnd": "2021-02-28T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-28T08:00:00Z", "deliveryEnd": "2021-02-28T09:00:00Z", "highPrice": 30.96, "lowPrice": 24.52, "openPrice": 30.96, "closePrice": 24.52, "averagePrice": 28.11, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 25.26, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T04:00:34.524Z", "closeTradeTime": "2021-02-28T06:59:22.346Z" }, { "deliveryStart": "2021-02-28T09:00:00Z", "deliveryEnd": "2021-02-28T10:00:00Z", "highPrice": 31.04, "lowPrice": 20.5, "openPrice": 31.04, "closePrice": 28, "averagePrice": 27.08, "volume": 95, "buyVolume": 73, "sellVolume": 22, "averagePriceLast3H": 26.05, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T04:00:42.295Z", "closeTradeTime": "2021-02-28T07:44:01.047Z" }, { "deliveryStart": "2021-02-28T10:00:00Z", "deliveryEnd": "2021-02-28T11:00:00Z", "highPrice": 30.48, "lowPrice": 27, "openPrice": 30.48, "closePrice": 27, "averagePrice": 28.34, "volume": 54.6, "buyVolume": 54.1, "sellVolume": 20.5, "averagePriceLast3H": 27.98, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T05:19:19.215Z", "closeTradeTime": "2021-02-28T08:50:06.261Z" }, { "deliveryStart": "2021-02-28T11:00:00Z", "deliveryEnd": "2021-02-28T12:00:00Z", "highPrice": 28.49, "lowPrice": 28, "openPrice": 28.49, "closePrice": 28, "averagePrice": 28.29, "volume": 17, "buyVolume": 17, "sellVolume": 17, "averagePriceLast3H": 28, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T07:29:15.62Z", "closeTradeTime": "2021-02-28T09:59:42.02Z" }, { "deliveryStart": "2021-02-28T12:00:00Z", "deliveryEnd": "2021-02-28T13:00:00Z", "highPrice": 28, "lowPrice": 28, "openPrice": 28, "closePrice": 28, "averagePrice": 28, "volume": 5, "buyVolume": 5, "sellVolume": 5, "averagePriceLast3H": 28, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T10:15:54.139Z", "closeTradeTime": "2021-02-28T10:15:54.139Z" }, { "deliveryStart": "2021-02-28T13:00:00Z", "deliveryEnd": "2021-02-28T14:00:00Z", "highPrice": 38, "lowPrice": 20, "openPrice": 24.84, "closePrice": 38, "averagePrice": 29.22, "volume": 56, "buyVolume": 56, "sellVolume": 56, "averagePriceLast3H": 29.22, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T11:50:05.806Z", "closeTradeTime": "2021-02-28T11:55:58.392Z" }, { "deliveryStart": "2021-02-28T14:00:00Z", "deliveryEnd": "2021-02-28T15:00:00Z", "highPrice": 28, "lowPrice": 28, "openPrice": 28, "closePrice": 28, "averagePrice": 28, "volume": 3, "buyVolume": 3, "sellVolume": 3, "averagePriceLast3H": 28, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T12:24:37.972Z", "closeTradeTime": "2021-02-28T12:24:37.972Z" }, { "deliveryStart": "2021-02-28T15:00:00Z", "deliveryEnd": "2021-02-28T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-28T16:00:00Z", "deliveryEnd": "2021-02-28T17:00:00Z", "highPrice": 32.29, "lowPrice": 27.5, "openPrice": 32.29, "closePrice": 27.5, "averagePrice": 28.84, "volume": 61, "buyVolume": 61, "sellVolume": 0, "averagePriceLast3H": 28.11, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T05:52:14.082Z", "closeTradeTime": "2021-02-28T14:52:48.293Z" }, { "deliveryStart": "2021-02-28T17:00:00Z", "deliveryEnd": "2021-02-28T18:00:00Z", "highPrice": 30, "lowPrice": 27, "openPrice": 28.5, "closePrice": 27, "averagePrice": 28.03, "volume": 78, "buyVolume": 78, "sellVolume": 0, "averagePriceLast3H": 27.96, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T09:41:54.944Z", "closeTradeTime": "2021-02-28T15:59:59.723Z" }, { "deliveryStart": "2021-02-28T18:00:00Z", "deliveryEnd": "2021-02-28T19:00:00Z", "highPrice": 33.24, "lowPrice": 26, "openPrice": 33.24, "closePrice": 26, "averagePrice": 28.42, "volume": 79, "buyVolume": 79, "sellVolume": 0, "averagePriceLast3H": 27.4, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T00:23:50.816Z", "closeTradeTime": "2021-02-28T16:58:09.854Z" }, { "deliveryStart": "2021-02-28T19:00:00Z", "deliveryEnd": "2021-02-28T20:00:00Z", "highPrice": 31.98, "lowPrice": 26.5, "openPrice": 31.98, "closePrice": 26.5, "averagePrice": 28.09, "volume": 54, "buyVolume": 54, "sellVolume": 0, "averagePriceLast3H": 27.07, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T06:19:23.2Z", "closeTradeTime": "2021-02-28T17:57:53.091Z" }, { "deliveryStart": "2021-02-28T20:00:00Z", "deliveryEnd": "2021-02-28T21:00:00Z", "highPrice": 32, "lowPrice": 24, "openPrice": 31.68, "closePrice": 32, "averagePrice": 27.71, "volume": 70.9, "buyVolume": 70.9, "sellVolume": 0, "averagePriceLast3H": 26.31, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T00:23:27.555Z", "closeTradeTime": "2021-02-28T18:51:22.502Z" }, { "deliveryStart": "2021-02-28T21:00:00Z", "deliveryEnd": "2021-02-28T22:00:00Z", "highPrice": 30.79, "lowPrice": 20, "openPrice": 30.79, "closePrice": 20, "averagePrice": 25.33, "volume": 103, "buyVolume": 103, "sellVolume": 0, "averagePriceLast3H": 23.31, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T00:23:32.694Z", "closeTradeTime": "2021-02-28T19:50:36.201Z" }, { "deliveryStart": "2021-02-28T22:00:00Z", "deliveryEnd": "2021-02-28T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-02-28T23:00:00Z", "deliveryEnd": "2021-03-01T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-01T00:00:00Z", "deliveryEnd": "2021-03-01T01:00:00Z", "highPrice": 39.5, "lowPrice": 39.5, "openPrice": 39.5, "closePrice": 39.5, "averagePrice": 39.5, "volume": 6, "buyVolume": 0, "sellVolume": 6, "averagePriceLast3H": 39.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T22:50:57.337Z", "closeTradeTime": "2021-02-28T22:50:57.337Z" }, { "deliveryStart": "2021-03-01T01:00:00Z", "deliveryEnd": "2021-03-01T02:00:00Z", "highPrice": 39.5, "lowPrice": 39.5, "openPrice": 39.5, "closePrice": 39.5, "averagePrice": 39.5, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": 39.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T23:22:27.7Z", "closeTradeTime": "2021-02-28T23:22:27.7Z" }, { "deliveryStart": "2021-03-01T02:00:00Z", "deliveryEnd": "2021-03-01T03:00:00Z", "highPrice": 39.5, "lowPrice": 39.5, "openPrice": 39.5, "closePrice": 39.5, "averagePrice": 39.5, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": 39.5, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T23:22:42.272Z", "closeTradeTime": "2021-02-28T23:22:42.272Z" }, { "deliveryStart": "2021-03-01T03:00:00Z", "deliveryEnd": "2021-03-01T04:00:00Z", "highPrice": 39.5, "lowPrice": 31.1, "openPrice": 39.5, "closePrice": 31.1, "averagePrice": 35.77, "volume": 9, "buyVolume": 0, "sellVolume": 9, "averagePriceLast3H": 31.1, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T23:22:53.008Z", "closeTradeTime": "2021-03-01T01:53:51.495Z" }, { "deliveryStart": "2021-03-01T04:00:00Z", "deliveryEnd": "2021-03-01T05:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 1.4, "buyVolume": 0, "sellVolume": 1.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T23:23:05.433Z", "closeTradeTime": "2021-02-28T23:23:05.433Z" }, { "deliveryStart": "2021-03-01T05:00:00Z", "deliveryEnd": "2021-03-01T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-01T06:00:00Z", "deliveryEnd": "2021-03-01T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-01T07:00:00Z", "deliveryEnd": "2021-03-01T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-01T08:00:00Z", "deliveryEnd": "2021-03-01T09:00:00Z", "highPrice": 48.1, "lowPrice": 48.1, "openPrice": 48.1, "closePrice": 48.1, "averagePrice": 48.1, "volume": 17, "buyVolume": 17, "sellVolume": 0, "averagePriceLast3H": 48.1, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T06:25:26.558Z", "closeTradeTime": "2021-03-01T06:25:26.558Z" }, { "deliveryStart": "2021-03-01T09:00:00Z", "deliveryEnd": "2021-03-01T10:00:00Z", "highPrice": 55.8, "lowPrice": 42, "openPrice": 42, "closePrice": 55.8, "averagePrice": 51.78, "volume": 24, "buyVolume": 17, "sellVolume": 7, "averagePriceLast3H": 55.8, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T02:39:43.74Z", "closeTradeTime": "2021-03-01T06:25:26.558Z" }, { "deliveryStart": "2021-03-01T10:00:00Z", "deliveryEnd": "2021-03-01T11:00:00Z", "highPrice": 42.5, "lowPrice": 42, "openPrice": 42, "closePrice": 42.3, "averagePrice": 42.33, "volume": 24, "buyVolume": 17, "sellVolume": 7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T05:36:46.066Z", "closeTradeTime": "2021-03-01T06:25:26.558Z" }, { "deliveryStart": "2021-03-01T11:00:00Z", "deliveryEnd": "2021-03-01T12:00:00Z", "highPrice": 42.5, "lowPrice": 36, "openPrice": 42, "closePrice": 36, "averagePrice": 37.87, "volume": 69.8, "buyVolume": 59, "sellVolume": 10.8, "averagePriceLast3H": 36.52, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T06:25:26.558Z", "closeTradeTime": "2021-03-01T09:21:42.879Z" }, { "deliveryStart": "2021-03-01T12:00:00Z", "deliveryEnd": "2021-03-01T13:00:00Z", "highPrice": 41, "lowPrice": 35.01, "openPrice": 41, "closePrice": 35.01, "averagePrice": 38.77, "volume": 57.5, "buyVolume": 39, "sellVolume": 18.5, "averagePriceLast3H": 36, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T06:25:26.558Z", "closeTradeTime": "2021-03-01T09:34:26.08Z" }, { "deliveryStart": "2021-03-01T13:00:00Z", "deliveryEnd": "2021-03-01T14:00:00Z", "highPrice": 41, "lowPrice": 34, "openPrice": 41, "closePrice": 34, "averagePrice": 37.7, "volume": 44, "buyVolume": 44, "sellVolume": 0, "averagePriceLast3H": 34, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T06:25:26.558Z", "closeTradeTime": "2021-03-01T11:59:36.101Z" }, { "deliveryStart": "2021-03-01T14:00:00Z", "deliveryEnd": "2021-03-01T15:00:00Z", "highPrice": 40, "lowPrice": 35.51, "openPrice": 38.5, "closePrice": 35.51, "averagePrice": 38.13, "volume": 85, "buyVolume": 48, "sellVolume": 54, "averagePriceLast3H": 35.51, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T17:02:49.911Z", "closeTradeTime": "2021-03-01T12:30:06.309Z" }, { "deliveryStart": "2021-03-01T15:00:00Z", "deliveryEnd": "2021-03-01T16:00:00Z", "highPrice": 40.7, "lowPrice": 36, "openPrice": 40.7, "closePrice": 36, "averagePrice": 39.9, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T06:25:26.558Z", "closeTradeTime": "2021-03-01T10:15:49.458Z" }, { "deliveryStart": "2021-03-01T16:00:00Z", "deliveryEnd": "2021-03-01T17:00:00Z", "highPrice": 41, "lowPrice": 36, "openPrice": 41, "closePrice": 38.3, "averagePrice": 38.64, "volume": 50, "buyVolume": 49, "sellVolume": 1, "averagePriceLast3H": 38.14, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T06:25:26.558Z", "closeTradeTime": "2021-03-01T14:59:32.852Z" }, { "deliveryStart": "2021-03-01T17:00:00Z", "deliveryEnd": "2021-03-01T18:00:00Z", "highPrice": 41.5, "lowPrice": 36, "openPrice": 41, "closePrice": 37.1, "averagePrice": 37.47, "volume": 64, "buyVolume": 64, "sellVolume": 0, "averagePriceLast3H": 37.1, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T06:25:26.558Z", "closeTradeTime": "2021-03-01T15:24:42.434Z" }, { "deliveryStart": "2021-03-01T18:00:00Z", "deliveryEnd": "2021-03-01T19:00:00Z", "highPrice": 41, "lowPrice": 35.1, "openPrice": 40, "closePrice": 35.1, "averagePrice": 38.21, "volume": 34, "buyVolume": 34, "sellVolume": 0, "averagePriceLast3H": 35.1, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T06:25:26.558Z", "closeTradeTime": "2021-03-01T16:00:03.848Z" }, { "deliveryStart": "2021-03-01T19:00:00Z", "deliveryEnd": "2021-03-01T20:00:00Z", "highPrice": 40.5, "lowPrice": 33, "openPrice": 40, "closePrice": 33, "averagePrice": 37.9, "volume": 34.4, "buyVolume": 34.4, "sellVolume": 0, "averagePriceLast3H": 33, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T06:25:26.558Z", "closeTradeTime": "2021-03-01T16:39:07.651Z" }, { "deliveryStart": "2021-03-01T20:00:00Z", "deliveryEnd": "2021-03-01T21:00:00Z", "highPrice": 35, "lowPrice": 34, "openPrice": 34, "closePrice": 35, "averagePrice": 34.09, "volume": 16.4, "buyVolume": 16.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T09:22:00.981Z", "closeTradeTime": "2021-03-01T15:01:47.302Z" }, { "deliveryStart": "2021-03-01T21:00:00Z", "deliveryEnd": "2021-03-01T22:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-02-28T14:00:15.752Z", "closeTradeTime": "2021-02-28T14:00:15.752Z" }, { "deliveryStart": "2021-03-01T22:00:00Z", "deliveryEnd": "2021-03-01T23:00:00Z", "highPrice": 32.67, "lowPrice": 32.5, "openPrice": 32.67, "closePrice": 32.5, "averagePrice": 32.58, "volume": 13.1, "buyVolume": 7, "sellVolume": 6.1, "averagePriceLast3H": 32.58, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T20:54:15.702Z", "closeTradeTime": "2021-03-01T20:54:26.124Z" }, { "deliveryStart": "2021-03-01T23:00:00Z", "deliveryEnd": "2021-03-02T00:00:00Z", "highPrice": 41.86, "lowPrice": 20, "openPrice": 41.86, "closePrice": 20, "averagePrice": 22.4, "volume": 7.3, "buyVolume": 6.5, "sellVolume": 3.8, "averagePriceLast3H": 20, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T17:02:06.348Z", "closeTradeTime": "2021-03-01T21:57:01.772Z" }, { "deliveryStart": "2021-03-02T00:00:00Z", "deliveryEnd": "2021-03-02T01:00:00Z", "highPrice": 42.2, "lowPrice": 20, "openPrice": 41, "closePrice": 20, "averagePrice": 23.69, "volume": 8.8, "buyVolume": 7.3, "sellVolume": 1.5, "averagePriceLast3H": 20, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T15:45:09.416Z", "closeTradeTime": "2021-03-01T22:54:50.037Z" }, { "deliveryStart": "2021-03-02T01:00:00Z", "deliveryEnd": "2021-03-02T02:00:00Z", "highPrice": 40.9, "lowPrice": 25.1, "openPrice": 40.73, "closePrice": 25.1, "averagePrice": 31.84, "volume": 3.5, "buyVolume": 0, "sellVolume": 3.5, "averagePriceLast3H": 25.1, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T15:45:09.416Z", "closeTradeTime": "2021-03-01T23:59:51.592Z" }, { "deliveryStart": "2021-03-02T02:00:00Z", "deliveryEnd": "2021-03-02T03:00:00Z", "highPrice": 40.98, "lowPrice": 20, "openPrice": 40.78, "closePrice": 20, "averagePrice": 24.82, "volume": 6.5, "buyVolume": 5, "sellVolume": 1.5, "averagePriceLast3H": 20, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T17:00:24.812Z", "closeTradeTime": "2021-03-02T00:51:20.196Z" }, { "deliveryStart": "2021-03-02T03:00:00Z", "deliveryEnd": "2021-03-02T04:00:00Z", "highPrice": 41.35, "lowPrice": 20, "openPrice": 41.35, "closePrice": 20, "averagePrice": 23.27, "volume": 9.5, "buyVolume": 8, "sellVolume": 7.5, "averagePriceLast3H": 20, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T15:45:09.416Z", "closeTradeTime": "2021-03-02T01:17:04.637Z" }, { "deliveryStart": "2021-03-02T04:00:00Z", "deliveryEnd": "2021-03-02T05:00:00Z", "highPrice": 41.1, "lowPrice": 28.1, "openPrice": 41.1, "closePrice": 28.1, "averagePrice": 38.5, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 28.1, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T14:04:32.667Z", "closeTradeTime": "2021-03-02T02:58:52.514Z" }, { "deliveryStart": "2021-03-02T05:00:00Z", "deliveryEnd": "2021-03-02T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-02T06:00:00Z", "deliveryEnd": "2021-03-02T07:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 25, "buyVolume": 0, "sellVolume": 25, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T14:22:43.371Z", "closeTradeTime": "2021-03-01T14:22:43.371Z" }, { "deliveryStart": "2021-03-02T07:00:00Z", "deliveryEnd": "2021-03-02T08:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 25, "buyVolume": 0, "sellVolume": 25, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T14:22:43.371Z", "closeTradeTime": "2021-03-01T14:22:43.371Z" }, { "deliveryStart": "2021-03-02T08:00:00Z", "deliveryEnd": "2021-03-02T09:00:00Z", "highPrice": 56.21, "lowPrice": 25, "openPrice": 50, "closePrice": 51, "averagePrice": 46.35, "volume": 91.8, "buyVolume": 14, "sellVolume": 77.8, "averagePriceLast3H": 44.98, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T14:22:43.371Z", "closeTradeTime": "2021-03-02T06:49:37.313Z" }, { "deliveryStart": "2021-03-02T09:00:00Z", "deliveryEnd": "2021-03-02T10:00:00Z", "highPrice": 50, "lowPrice": 25, "openPrice": 50, "closePrice": 37.58, "averagePrice": 39.07, "volume": 78.3, "buyVolume": 3.4, "sellVolume": 74.9, "averagePriceLast3H": 33.94, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T14:22:43.371Z", "closeTradeTime": "2021-03-02T07:56:19.808Z" }, { "deliveryStart": "2021-03-02T10:00:00Z", "deliveryEnd": "2021-03-02T11:00:00Z", "highPrice": 50, "lowPrice": 25, "openPrice": 50, "closePrice": 40, "averagePrice": 38.79, "volume": 103.8, "buyVolume": 4.6, "sellVolume": 99.2, "averagePriceLast3H": 38.72, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T14:22:43.371Z", "closeTradeTime": "2021-03-02T08:54:16.656Z" }, { "deliveryStart": "2021-03-02T11:00:00Z", "deliveryEnd": "2021-03-02T12:00:00Z", "highPrice": 39.5, "lowPrice": 25, "openPrice": 37, "closePrice": 39.3, "averagePrice": 33.54, "volume": 65.9, "buyVolume": 35.5, "sellVolume": 30.4, "averagePriceLast3H": 39.4, "averagePriceLast1H": null, "openTradeTime": "2021-03-02T04:34:57.822Z", "closeTradeTime": "2021-03-02T09:32:48.553Z" }, { "deliveryStart": "2021-03-02T12:00:00Z", "deliveryEnd": "2021-03-02T13:00:00Z", "highPrice": 39.8, "lowPrice": 25, "openPrice": 37, "closePrice": 32.73, "averagePrice": 33.94, "volume": 73.9, "buyVolume": 36, "sellVolume": 37.9, "averagePriceLast3H": 37.06, "averagePriceLast1H": null, "openTradeTime": "2021-03-02T04:41:49.648Z", "closeTradeTime": "2021-03-02T10:59:52.25Z" }, { "deliveryStart": "2021-03-02T13:00:00Z", "deliveryEnd": "2021-03-02T14:00:00Z", "highPrice": 39.5, "lowPrice": 25, "openPrice": 37, "closePrice": 37.92, "averagePrice": 35.89, "volume": 57.3, "buyVolume": 27.3, "sellVolume": 30, "averagePriceLast3H": 38.66, "averagePriceLast1H": null, "openTradeTime": "2021-03-02T06:08:11.228Z", "closeTradeTime": "2021-03-02T11:59:12.558Z" }, { "deliveryStart": "2021-03-02T14:00:00Z", "deliveryEnd": "2021-03-02T15:00:00Z", "highPrice": 39, "lowPrice": 25, "openPrice": 36, "closePrice": 34, "averagePrice": 35.31, "volume": 74.9, "buyVolume": 59.9, "sellVolume": 15, "averagePriceLast3H": 37.46, "averagePriceLast1H": null, "openTradeTime": "2021-03-02T07:50:02.015Z", "closeTradeTime": "2021-03-02T12:59:30.34Z" }, { "deliveryStart": "2021-03-02T15:00:00Z", "deliveryEnd": "2021-03-02T16:00:00Z", "highPrice": 42.2, "lowPrice": 25, "openPrice": 25, "closePrice": 34, "averagePrice": 35.63, "volume": 74.1, "buyVolume": 50.8, "sellVolume": 23.8, "averagePriceLast3H": 37.22, "averagePriceLast1H": null, "openTradeTime": "2021-03-02T08:49:10.509Z", "closeTradeTime": "2021-03-02T13:53:25.434Z" }, { "deliveryStart": "2021-03-02T16:00:00Z", "deliveryEnd": "2021-03-02T17:00:00Z", "highPrice": 40.7, "lowPrice": 25, "openPrice": 25, "closePrice": 35.04, "averagePrice": 36.7, "volume": 103, "buyVolume": 45, "sellVolume": 58, "averagePriceLast3H": 35.89, "averagePriceLast1H": null, "openTradeTime": "2021-03-02T08:49:10.509Z", "closeTradeTime": "2021-03-02T14:41:41.447Z" }, { "deliveryStart": "2021-03-02T17:00:00Z", "deliveryEnd": "2021-03-02T18:00:00Z", "highPrice": 42.2, "lowPrice": 35, "openPrice": 36.5, "closePrice": 35, "averagePrice": 39.3, "volume": 50.3, "buyVolume": 23, "sellVolume": 31.8, "averagePriceLast3H": 39.3, "averagePriceLast1H": null, "openTradeTime": "2021-03-02T14:30:22.921Z", "closeTradeTime": "2021-03-02T15:52:24.291Z" }, { "deliveryStart": "2021-03-02T18:00:00Z", "deliveryEnd": "2021-03-02T19:00:00Z", "highPrice": 37, "lowPrice": 35, "openPrice": 37, "closePrice": 35, "averagePrice": 36.36, "volume": 36.5, "buyVolume": 33, "sellVolume": 3.5, "averagePriceLast3H": 35.91, "averagePriceLast1H": null, "openTradeTime": "2021-03-02T10:35:34.197Z", "closeTradeTime": "2021-03-02T16:55:48.656Z" }, { "deliveryStart": "2021-03-02T19:00:00Z", "deliveryEnd": "2021-03-02T20:00:00Z", "highPrice": 40, "lowPrice": 35, "openPrice": 37, "closePrice": 35, "averagePrice": 36.58, "volume": 42.4, "buyVolume": 35, "sellVolume": 7.4, "averagePriceLast3H": 36.35, "averagePriceLast1H": null, "openTradeTime": "2021-03-02T10:35:38.204Z", "closeTradeTime": "2021-03-02T17:18:18.129Z" }, { "deliveryStart": "2021-03-02T20:00:00Z", "deliveryEnd": "2021-03-02T21:00:00Z", "highPrice": 40, "lowPrice": 29, "openPrice": 40, "closePrice": 29, "averagePrice": 36.29, "volume": 38.9, "buyVolume": 29, "sellVolume": 9.9, "averagePriceLast3H": 35.14, "averagePriceLast1H": null, "openTradeTime": "2021-03-02T16:52:00.204Z", "closeTradeTime": "2021-03-02T18:45:30.747Z" }, { "deliveryStart": "2021-03-02T21:00:00Z", "deliveryEnd": "2021-03-02T22:00:00Z", "highPrice": 46.62, "lowPrice": 35, "openPrice": 41.1, "closePrice": 35, "averagePrice": 37.24, "volume": 31.6, "buyVolume": 20, "sellVolume": 11.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-01T14:00:14.006Z", "closeTradeTime": "2021-03-02T17:51:41.14Z" }, { "deliveryStart": "2021-03-02T22:00:00Z", "deliveryEnd": "2021-03-02T23:00:00Z", "highPrice": 36, "lowPrice": 36, "openPrice": 36, "closePrice": 36, "averagePrice": 36, "volume": 20, "buyVolume": 20, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-02T13:31:24.794Z", "closeTradeTime": "2021-03-02T13:31:24.794Z" }, { "deliveryStart": "2021-03-02T23:00:00Z", "deliveryEnd": "2021-03-03T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-03T00:00:00Z", "deliveryEnd": "2021-03-03T01:00:00Z", "highPrice": 30, "lowPrice": 30, "openPrice": 30, "closePrice": 30, "averagePrice": 30, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 30, "averagePriceLast1H": null, "openTradeTime": "2021-03-02T22:41:46.045Z", "closeTradeTime": "2021-03-02T22:41:46.045Z" }, { "deliveryStart": "2021-03-03T01:00:00Z", "deliveryEnd": "2021-03-03T02:00:00Z", "highPrice": 30, "lowPrice": 30, "openPrice": 30, "closePrice": 30, "averagePrice": 30, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": 30, "averagePriceLast1H": null, "openTradeTime": "2021-03-02T23:40:09.925Z", "closeTradeTime": "2021-03-02T23:40:19.911Z" }, { "deliveryStart": "2021-03-03T02:00:00Z", "deliveryEnd": "2021-03-03T03:00:00Z", "highPrice": 34.73, "lowPrice": 34.73, "openPrice": 34.73, "closePrice": 34.73, "averagePrice": 34.73, "volume": 8, "buyVolume": 8, "sellVolume": 8, "averagePriceLast3H": 34.73, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T00:25:26.254Z", "closeTradeTime": "2021-03-03T00:25:26.254Z" }, { "deliveryStart": "2021-03-03T03:00:00Z", "deliveryEnd": "2021-03-03T04:00:00Z", "highPrice": 34.84, "lowPrice": 34.84, "openPrice": 34.84, "closePrice": 34.84, "averagePrice": 34.84, "volume": 8, "buyVolume": 8, "sellVolume": 8, "averagePriceLast3H": 34.84, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T00:25:30.407Z", "closeTradeTime": "2021-03-03T00:25:30.407Z" }, { "deliveryStart": "2021-03-03T04:00:00Z", "deliveryEnd": "2021-03-03T05:00:00Z", "highPrice": 37.09, "lowPrice": 34.38, "openPrice": 36.11, "closePrice": 35, "averagePrice": 35.45, "volume": 21.6, "buyVolume": 15.4, "sellVolume": 6.2, "averagePriceLast3H": 35.06, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T00:35:10.013Z", "closeTradeTime": "2021-03-03T02:59:49.226Z" }, { "deliveryStart": "2021-03-03T05:00:00Z", "deliveryEnd": "2021-03-03T06:00:00Z", "highPrice": 39.08, "lowPrice": 37.35, "openPrice": 39.08, "closePrice": 37.35, "averagePrice": 37.71, "volume": 38, "buyVolume": 38, "sellVolume": 0, "averagePriceLast3H": 37.71, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T02:20:18.764Z", "closeTradeTime": "2021-03-03T03:36:11.134Z" }, { "deliveryStart": "2021-03-03T06:00:00Z", "deliveryEnd": "2021-03-03T07:00:00Z", "highPrice": 46.9, "lowPrice": 45.17, "openPrice": 46.9, "closePrice": 45.17, "averagePrice": 45.53, "volume": 38, "buyVolume": 38, "sellVolume": 0, "averagePriceLast3H": 45.17, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T02:43:12.383Z", "closeTradeTime": "2021-03-03T03:42:11.561Z" }, { "deliveryStart": "2021-03-03T07:00:00Z", "deliveryEnd": "2021-03-03T08:00:00Z", "highPrice": 65.37, "lowPrice": 25, "openPrice": 65.37, "closePrice": 25, "averagePrice": 50.01, "volume": 50, "buyVolume": 30, "sellVolume": 20, "averagePriceLast3H": 25, "averagePriceLast1H": null, "openTradeTime": "2021-03-02T19:44:59.921Z", "closeTradeTime": "2021-03-03T05:56:07.921Z" }, { "deliveryStart": "2021-03-03T08:00:00Z", "deliveryEnd": "2021-03-03T09:00:00Z", "highPrice": 56.2, "lowPrice": 25, "openPrice": 51.42, "closePrice": 51.97, "averagePrice": 45.22, "volume": 60.1, "buyVolume": 40.1, "sellVolume": 20, "averagePriceLast3H": 32.9, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T03:43:07.3Z", "closeTradeTime": "2021-03-03T06:58:46.656Z" }, { "deliveryStart": "2021-03-03T09:00:00Z", "deliveryEnd": "2021-03-03T10:00:00Z", "highPrice": 55.14, "lowPrice": 25, "openPrice": 50.26, "closePrice": 46, "averagePrice": 42.82, "volume": 109.4, "buyVolume": 53.1, "sellVolume": 56.3, "averagePriceLast3H": 42.74, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T05:59:55.199Z", "closeTradeTime": "2021-03-03T07:58:52.613Z" }, { "deliveryStart": "2021-03-03T10:00:00Z", "deliveryEnd": "2021-03-03T11:00:00Z", "highPrice": 57.07, "lowPrice": 25, "openPrice": 25, "closePrice": 25, "averagePrice": 39.4, "volume": 78.1, "buyVolume": 0, "sellVolume": 78.1, "averagePriceLast3H": 41.62, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T05:56:47.733Z", "closeTradeTime": "2021-03-03T07:40:16.061Z" }, { "deliveryStart": "2021-03-03T11:00:00Z", "deliveryEnd": "2021-03-03T12:00:00Z", "highPrice": 54.54, "lowPrice": 25, "openPrice": 25, "closePrice": 52, "averagePrice": 36.82, "volume": 67, "buyVolume": 0, "sellVolume": 67, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T05:56:47.733Z", "closeTradeTime": "2021-03-03T09:39:07.425Z" }, { "deliveryStart": "2021-03-03T12:00:00Z", "deliveryEnd": "2021-03-03T13:00:00Z", "highPrice": 54, "lowPrice": 25, "openPrice": 25, "closePrice": 54, "averagePrice": 39.05, "volume": 88.8, "buyVolume": 0, "sellVolume": 88.8, "averagePriceLast3H": 54, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T05:56:47.733Z", "closeTradeTime": "2021-03-03T09:41:42.432Z" }, { "deliveryStart": "2021-03-03T13:00:00Z", "deliveryEnd": "2021-03-03T14:00:00Z", "highPrice": 59, "lowPrice": 25, "openPrice": 25, "closePrice": 59, "averagePrice": 32.86, "volume": 72, "buyVolume": 12, "sellVolume": 70, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T05:56:47.733Z", "closeTradeTime": "2021-03-03T11:54:01.529Z" }, { "deliveryStart": "2021-03-03T14:00:00Z", "deliveryEnd": "2021-03-03T15:00:00Z", "highPrice": 25, "lowPrice": 25, "openPrice": 25, "closePrice": 25, "averagePrice": 25, "volume": 70, "buyVolume": 0, "sellVolume": 70, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T05:56:47.733Z", "closeTradeTime": "2021-03-03T09:07:20.322Z" }, { "deliveryStart": "2021-03-03T15:00:00Z", "deliveryEnd": "2021-03-03T16:00:00Z", "highPrice": 52, "lowPrice": 25, "openPrice": 25, "closePrice": 52, "averagePrice": 25.57, "volume": 71.5, "buyVolume": 1.5, "sellVolume": 70, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T05:56:47.733Z", "closeTradeTime": "2021-03-03T13:47:26.803Z" }, { "deliveryStart": "2021-03-03T16:00:00Z", "deliveryEnd": "2021-03-03T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-03T17:00:00Z", "deliveryEnd": "2021-03-03T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-03T18:00:00Z", "deliveryEnd": "2021-03-03T19:00:00Z", "highPrice": 70, "lowPrice": 22, "openPrice": 25, "closePrice": 70, "averagePrice": 30.45, "volume": 55.5, "buyVolume": 0, "sellVolume": 55.5, "averagePriceLast3H": 42.68, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T06:32:32.891Z", "closeTradeTime": "2021-03-03T16:56:04.294Z" }, { "deliveryStart": "2021-03-03T19:00:00Z", "deliveryEnd": "2021-03-03T20:00:00Z", "highPrice": 61.03, "lowPrice": 22, "openPrice": 25, "closePrice": 61.03, "averagePrice": 36.32, "volume": 70.4, "buyVolume": 0, "sellVolume": 70.4, "averagePriceLast3H": 61.03, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T06:32:32.891Z", "closeTradeTime": "2021-03-03T17:25:42.811Z" }, { "deliveryStart": "2021-03-03T20:00:00Z", "deliveryEnd": "2021-03-03T21:00:00Z", "highPrice": 51.5, "lowPrice": 22, "openPrice": 25, "closePrice": 51.5, "averagePrice": 32.06, "volume": 62, "buyVolume": 2, "sellVolume": 60, "averagePriceLast3H": 50.9, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T06:32:32.891Z", "closeTradeTime": "2021-03-03T18:56:37.99Z" }, { "deliveryStart": "2021-03-03T21:00:00Z", "deliveryEnd": "2021-03-03T22:00:00Z", "highPrice": 42, "lowPrice": 22, "openPrice": 25, "closePrice": 42, "averagePrice": 30.41, "volume": 57, "buyVolume": 2, "sellVolume": 55, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T06:32:32.891Z", "closeTradeTime": "2021-03-03T15:49:19.639Z" }, { "deliveryStart": "2021-03-03T22:00:00Z", "deliveryEnd": "2021-03-03T23:00:00Z", "highPrice": 45, "lowPrice": 32.09, "openPrice": 42, "closePrice": 45, "averagePrice": 39.4, "volume": 37.3, "buyVolume": 13.8, "sellVolume": 24, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T15:49:19.639Z", "closeTradeTime": "2021-03-03T20:52:54.054Z" }, { "deliveryStart": "2021-03-03T23:00:00Z", "deliveryEnd": "2021-03-04T00:00:00Z", "highPrice": 25, "lowPrice": 25, "openPrice": 25, "closePrice": 25, "averagePrice": 25, "volume": 16, "buyVolume": 0, "sellVolume": 16, "averagePriceLast3H": 25, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T21:45:21.821Z", "closeTradeTime": "2021-03-03T21:45:21.821Z" }, { "deliveryStart": "2021-03-04T00:00:00Z", "deliveryEnd": "2021-03-04T01:00:00Z", "highPrice": 25, "lowPrice": 25, "openPrice": 25, "closePrice": 25, "averagePrice": 25, "volume": 16, "buyVolume": 0, "sellVolume": 16, "averagePriceLast3H": 25, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T21:45:21.821Z", "closeTradeTime": "2021-03-03T21:45:21.821Z" }, { "deliveryStart": "2021-03-04T01:00:00Z", "deliveryEnd": "2021-03-04T02:00:00Z", "highPrice": 35, "lowPrice": 25, "openPrice": 25, "closePrice": 35, "averagePrice": 29.07, "volume": 27, "buyVolume": 11, "sellVolume": 16, "averagePriceLast3H": 35, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T21:45:21.821Z", "closeTradeTime": "2021-03-03T23:47:28.42Z" }, { "deliveryStart": "2021-03-04T02:00:00Z", "deliveryEnd": "2021-03-04T03:00:00Z", "highPrice": 43.4, "lowPrice": 25, "openPrice": 25, "closePrice": 34, "averagePrice": 33.56, "volume": 36.4, "buyVolume": 7.3, "sellVolume": 29.1, "averagePriceLast3H": 40.28, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T21:45:21.821Z", "closeTradeTime": "2021-03-04T00:51:12.674Z" }, { "deliveryStart": "2021-03-04T03:00:00Z", "deliveryEnd": "2021-03-04T04:00:00Z", "highPrice": 39.97, "lowPrice": 25, "openPrice": 25, "closePrice": 34, "averagePrice": 27.9, "volume": 22.2, "buyVolume": 6.2, "sellVolume": 16, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T21:45:21.821Z", "closeTradeTime": "2021-03-03T23:25:03.966Z" }, { "deliveryStart": "2021-03-04T04:00:00Z", "deliveryEnd": "2021-03-04T05:00:00Z", "highPrice": 45.5, "lowPrice": 45.34, "openPrice": 45.34, "closePrice": 45.5, "averagePrice": 45.47, "volume": 19, "buyVolume": 0, "sellVolume": 19, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-03T23:50:29.519Z", "closeTradeTime": "2021-03-03T23:58:12.158Z" }, { "deliveryStart": "2021-03-04T05:00:00Z", "deliveryEnd": "2021-03-04T06:00:00Z", "highPrice": 41, "lowPrice": 41, "openPrice": 41, "closePrice": 41, "averagePrice": 41, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": 41, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T03:14:06.272Z", "closeTradeTime": "2021-03-04T03:14:06.272Z" }, { "deliveryStart": "2021-03-04T06:00:00Z", "deliveryEnd": "2021-03-04T07:00:00Z", "highPrice": 44, "lowPrice": 43, "openPrice": 44, "closePrice": 44, "averagePrice": 43.27, "volume": 10.9, "buyVolume": 10.9, "sellVolume": 0, "averagePriceLast3H": 43.27, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T04:06:42.986Z", "closeTradeTime": "2021-03-04T04:55:19.1Z" }, { "deliveryStart": "2021-03-04T07:00:00Z", "deliveryEnd": "2021-03-04T08:00:00Z", "highPrice": 48, "lowPrice": 48, "openPrice": 48, "closePrice": 48, "averagePrice": 48, "volume": 8, "buyVolume": 8, "sellVolume": 0, "averagePriceLast3H": 48, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T04:56:11.934Z", "closeTradeTime": "2021-03-04T04:56:11.934Z" }, { "deliveryStart": "2021-03-04T08:00:00Z", "deliveryEnd": "2021-03-04T09:00:00Z", "highPrice": 60, "lowPrice": 60, "openPrice": 60, "closePrice": 60, "averagePrice": 60, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": 60, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T06:41:24.599Z", "closeTradeTime": "2021-03-04T06:41:24.599Z" }, { "deliveryStart": "2021-03-04T09:00:00Z", "deliveryEnd": "2021-03-04T10:00:00Z", "highPrice": 58, "lowPrice": 58, "openPrice": 58, "closePrice": 58, "averagePrice": 58, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": 58, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T07:51:46.747Z", "closeTradeTime": "2021-03-04T07:51:46.747Z" }, { "deliveryStart": "2021-03-04T10:00:00Z", "deliveryEnd": "2021-03-04T11:00:00Z", "highPrice": 54.95, "lowPrice": 49, "openPrice": 49, "closePrice": 54.95, "averagePrice": 52.47, "volume": 10.3, "buyVolume": 4.4, "sellVolume": 6, "averagePriceLast3H": 54.67, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T06:09:13.911Z", "closeTradeTime": "2021-03-04T08:59:28.006Z" }, { "deliveryStart": "2021-03-04T11:00:00Z", "deliveryEnd": "2021-03-04T12:00:00Z", "highPrice": 49, "lowPrice": 49, "openPrice": 49, "closePrice": 49, "averagePrice": 49, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T06:09:29.548Z", "closeTradeTime": "2021-03-04T06:09:29.548Z" }, { "deliveryStart": "2021-03-04T12:00:00Z", "deliveryEnd": "2021-03-04T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-04T13:00:00Z", "deliveryEnd": "2021-03-04T14:00:00Z", "highPrice": 59, "lowPrice": 41, "openPrice": 41, "closePrice": 58, "averagePrice": 53.49, "volume": 26.5, "buyVolume": 5, "sellVolume": 21.5, "averagePriceLast3H": 56.39, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T08:20:19.3Z", "closeTradeTime": "2021-03-04T11:59:43.802Z" }, { "deliveryStart": "2021-03-04T14:00:00Z", "deliveryEnd": "2021-03-04T15:00:00Z", "highPrice": 57, "lowPrice": 25, "openPrice": 25, "closePrice": 55, "averagePrice": 41.93, "volume": 61.1, "buyVolume": 4, "sellVolume": 57.1, "averagePriceLast3H": 55.02, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T05:34:53.904Z", "closeTradeTime": "2021-03-04T12:57:33.527Z" }, { "deliveryStart": "2021-03-04T15:00:00Z", "deliveryEnd": "2021-03-04T16:00:00Z", "highPrice": 55, "lowPrice": 25, "openPrice": 25, "closePrice": 51.5, "averagePrice": 36.63, "volume": 45.1, "buyVolume": 1.1, "sellVolume": 44, "averagePriceLast3H": 53.06, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T05:34:53.904Z", "closeTradeTime": "2021-03-04T13:50:50.643Z" }, { "deliveryStart": "2021-03-04T16:00:00Z", "deliveryEnd": "2021-03-04T17:00:00Z", "highPrice": 52, "lowPrice": 41, "openPrice": 41, "closePrice": 52, "averagePrice": 46.82, "volume": 17.7, "buyVolume": 5.7, "sellVolume": 12, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T08:20:19.3Z", "closeTradeTime": "2021-03-04T14:38:57.069Z" }, { "deliveryStart": "2021-03-04T17:00:00Z", "deliveryEnd": "2021-03-04T18:00:00Z", "highPrice": 49, "lowPrice": 47.39, "openPrice": 47.39, "closePrice": 49, "averagePrice": 47.79, "volume": 17.4, "buyVolume": 17.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T10:22:52.298Z", "closeTradeTime": "2021-03-04T11:23:05.807Z" }, { "deliveryStart": "2021-03-04T18:00:00Z", "deliveryEnd": "2021-03-04T19:00:00Z", "highPrice": 40, "lowPrice": 24, "openPrice": 25, "closePrice": 40, "averagePrice": 26.7, "volume": 37, "buyVolume": 0, "sellVolume": 37, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T05:34:21.948Z", "closeTradeTime": "2021-03-04T08:22:23.383Z" }, { "deliveryStart": "2021-03-04T19:00:00Z", "deliveryEnd": "2021-03-04T20:00:00Z", "highPrice": 55, "lowPrice": 24, "openPrice": 25, "closePrice": 55, "averagePrice": 33.4, "volume": 60.5, "buyVolume": 0, "sellVolume": 60.5, "averagePriceLast3H": 43.94, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T05:34:21.948Z", "closeTradeTime": "2021-03-04T17:58:09.94Z" }, { "deliveryStart": "2021-03-04T20:00:00Z", "deliveryEnd": "2021-03-04T21:00:00Z", "highPrice": 42.1, "lowPrice": 24, "openPrice": 25, "closePrice": 42, "averagePrice": 33.79, "volume": 68.8, "buyVolume": 0, "sellVolume": 68.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T05:34:21.948Z", "closeTradeTime": "2021-03-04T16:10:22.048Z" }, { "deliveryStart": "2021-03-04T21:00:00Z", "deliveryEnd": "2021-03-04T22:00:00Z", "highPrice": 45.2, "lowPrice": 24, "openPrice": 25, "closePrice": 45.2, "averagePrice": 38.54, "volume": 110, "buyVolume": 0, "sellVolume": 110, "averagePriceLast3H": 45.2, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T05:34:21.948Z", "closeTradeTime": "2021-03-04T19:28:42.706Z" }, { "deliveryStart": "2021-03-04T22:00:00Z", "deliveryEnd": "2021-03-04T23:00:00Z", "highPrice": 42, "lowPrice": 24, "openPrice": 25, "closePrice": 42, "averagePrice": 31.31, "volume": 52, "buyVolume": 0, "sellVolume": 52, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T05:34:21.948Z", "closeTradeTime": "2021-03-04T16:10:22.048Z" }, { "deliveryStart": "2021-03-04T23:00:00Z", "deliveryEnd": "2021-03-05T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-05T00:00:00Z", "deliveryEnd": "2021-03-05T01:00:00Z", "highPrice": 30, "lowPrice": 30, "openPrice": 30, "closePrice": 30, "averagePrice": 30, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 30, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T22:51:37.979Z", "closeTradeTime": "2021-03-04T22:51:37.979Z" }, { "deliveryStart": "2021-03-05T01:00:00Z", "deliveryEnd": "2021-03-05T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-05T02:00:00Z", "deliveryEnd": "2021-03-05T03:00:00Z", "highPrice": 37.06, "lowPrice": 30, "openPrice": 30, "closePrice": 30, "averagePrice": 31.96, "volume": 9, "buyVolume": 9, "sellVolume": 9, "averagePriceLast3H": 31.96, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T00:56:49.253Z", "closeTradeTime": "2021-03-05T00:56:49.253Z" }, { "deliveryStart": "2021-03-05T03:00:00Z", "deliveryEnd": "2021-03-05T04:00:00Z", "highPrice": 37.9, "lowPrice": 30.8, "openPrice": 37.9, "closePrice": 30.8, "averagePrice": 36.41, "volume": 9.5, "buyVolume": 7.5, "sellVolume": 2, "averagePriceLast3H": 36.41, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T00:50:10.755Z", "closeTradeTime": "2021-03-05T01:55:34.685Z" }, { "deliveryStart": "2021-03-05T04:00:00Z", "deliveryEnd": "2021-03-05T05:00:00Z", "highPrice": 39.27, "lowPrice": 30, "openPrice": 39.27, "closePrice": 32, "averagePrice": 35.08, "volume": 54.5, "buyVolume": 54.5, "sellVolume": 0, "averagePriceLast3H": 35.08, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T01:47:13.601Z", "closeTradeTime": "2021-03-05T02:56:38.276Z" }, { "deliveryStart": "2021-03-05T05:00:00Z", "deliveryEnd": "2021-03-05T06:00:00Z", "highPrice": 48.57, "lowPrice": 48.57, "openPrice": 48.57, "closePrice": 48.57, "averagePrice": 48.57, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 48.57, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T03:49:24.646Z", "closeTradeTime": "2021-03-05T03:49:24.646Z" }, { "deliveryStart": "2021-03-05T06:00:00Z", "deliveryEnd": "2021-03-05T07:00:00Z", "highPrice": 68.1, "lowPrice": 68.1, "openPrice": 68.1, "closePrice": 68.1, "averagePrice": 68.1, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T15:16:34.486Z", "closeTradeTime": "2021-03-04T15:16:34.486Z" }, { "deliveryStart": "2021-03-05T07:00:00Z", "deliveryEnd": "2021-03-05T08:00:00Z", "highPrice": 73, "lowPrice": 65, "openPrice": 67, "closePrice": 68.77, "averagePrice": 67.67, "volume": 49.5, "buyVolume": 7.5, "sellVolume": 42, "averagePriceLast3H": 68.77, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T19:29:10.157Z", "closeTradeTime": "2021-03-05T05:59:10.487Z" }, { "deliveryStart": "2021-03-05T08:00:00Z", "deliveryEnd": "2021-03-05T09:00:00Z", "highPrice": 67, "lowPrice": 53, "openPrice": 67, "closePrice": 53.5, "averagePrice": 59.54, "volume": 64.5, "buyVolume": 7.5, "sellVolume": 57, "averagePriceLast3H": 53.17, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T19:29:10.157Z", "closeTradeTime": "2021-03-05T06:51:48.521Z" }, { "deliveryStart": "2021-03-05T09:00:00Z", "deliveryEnd": "2021-03-05T10:00:00Z", "highPrice": 56.86, "lowPrice": 40, "openPrice": 56.86, "closePrice": 40, "averagePrice": 44.53, "volume": 26, "buyVolume": 23, "sellVolume": 3, "averagePriceLast3H": 41.6, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T22:04:59.64Z", "closeTradeTime": "2021-03-05T07:50:26.063Z" }, { "deliveryStart": "2021-03-05T10:00:00Z", "deliveryEnd": "2021-03-05T11:00:00Z", "highPrice": 54.44, "lowPrice": 38.5, "openPrice": 54.44, "closePrice": 38.5, "averagePrice": 50.24, "volume": 8.4, "buyVolume": 7, "sellVolume": 1.4, "averagePriceLast3H": 38.5, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T22:05:27.252Z", "closeTradeTime": "2021-03-05T08:46:41.284Z" }, { "deliveryStart": "2021-03-05T11:00:00Z", "deliveryEnd": "2021-03-05T12:00:00Z", "highPrice": 51.89, "lowPrice": 38.5, "openPrice": 51.89, "closePrice": 38.5, "averagePrice": 41.59, "volume": 38.1, "buyVolume": 17.9, "sellVolume": 20.2, "averagePriceLast3H": 38.72, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T02:09:38.807Z", "closeTradeTime": "2021-03-05T09:49:02.786Z" }, { "deliveryStart": "2021-03-05T12:00:00Z", "deliveryEnd": "2021-03-05T13:00:00Z", "highPrice": 47, "lowPrice": 36, "openPrice": 47, "closePrice": 41.4, "averagePrice": 39.15, "volume": 144.9, "buyVolume": 75, "sellVolume": 69.9, "averagePriceLast3H": 38.77, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T21:32:15.121Z", "closeTradeTime": "2021-03-05T10:59:55.002Z" }, { "deliveryStart": "2021-03-05T13:00:00Z", "deliveryEnd": "2021-03-05T14:00:00Z", "highPrice": 45, "lowPrice": 36, "openPrice": 45, "closePrice": 40.73, "averagePrice": 38.73, "volume": 330.7, "buyVolume": 154, "sellVolume": 176.7, "averagePriceLast3H": 38.26, "averagePriceLast1H": null, "openTradeTime": "2021-03-04T19:29:42.897Z", "closeTradeTime": "2021-03-05T11:57:44.3Z" }, { "deliveryStart": "2021-03-05T14:00:00Z", "deliveryEnd": "2021-03-05T15:00:00Z", "highPrice": 46.01, "lowPrice": 39, "openPrice": 39.5, "closePrice": 46.01, "averagePrice": 41.14, "volume": 99, "buyVolume": 18, "sellVolume": 81, "averagePriceLast3H": 41.7, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T07:49:48.359Z", "closeTradeTime": "2021-03-05T12:59:31.092Z" }, { "deliveryStart": "2021-03-05T15:00:00Z", "deliveryEnd": "2021-03-05T16:00:00Z", "highPrice": 46, "lowPrice": 45.13, "openPrice": 46, "closePrice": 45.8, "averagePrice": 45.48, "volume": 19.4, "buyVolume": 0, "sellVolume": 19.4, "averagePriceLast3H": 45.44, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T08:26:30.582Z", "closeTradeTime": "2021-03-05T13:38:58.449Z" }, { "deliveryStart": "2021-03-05T16:00:00Z", "deliveryEnd": "2021-03-05T17:00:00Z", "highPrice": 52, "lowPrice": 51.4, "openPrice": 51.4, "closePrice": 51.4, "averagePrice": 51.76, "volume": 25, "buyVolume": 0, "sellVolume": 25, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T12:59:26.083Z", "closeTradeTime": "2021-03-05T12:59:26.083Z" }, { "deliveryStart": "2021-03-05T17:00:00Z", "deliveryEnd": "2021-03-05T18:00:00Z", "highPrice": 59.6, "lowPrice": 58, "openPrice": 58, "closePrice": 59.6, "averagePrice": 58.53, "volume": 30, "buyVolume": 0, "sellVolume": 30, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T13:01:03.723Z", "closeTradeTime": "2021-03-05T13:38:21.921Z" }, { "deliveryStart": "2021-03-05T18:00:00Z", "deliveryEnd": "2021-03-05T19:00:00Z", "highPrice": 47.07, "lowPrice": 35.99, "openPrice": 38, "closePrice": 35.99, "averagePrice": 39.61, "volume": 72.5, "buyVolume": 5, "sellVolume": 72.5, "averagePriceLast3H": 37.42, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T05:46:49.899Z", "closeTradeTime": "2021-03-05T16:40:01.771Z" }, { "deliveryStart": "2021-03-05T19:00:00Z", "deliveryEnd": "2021-03-05T20:00:00Z", "highPrice": 38, "lowPrice": 38, "openPrice": 38, "closePrice": 38, "averagePrice": 38, "volume": 62.7, "buyVolume": 42.7, "sellVolume": 55, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T05:46:49.899Z", "closeTradeTime": "2021-03-05T13:52:21.993Z" }, { "deliveryStart": "2021-03-05T20:00:00Z", "deliveryEnd": "2021-03-05T21:00:00Z", "highPrice": 38, "lowPrice": 37, "openPrice": 38, "closePrice": 37, "averagePrice": 37.54, "volume": 64, "buyVolume": 41.7, "sellVolume": 55, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T05:46:49.899Z", "closeTradeTime": "2021-03-05T13:52:28.399Z" }, { "deliveryStart": "2021-03-05T21:00:00Z", "deliveryEnd": "2021-03-05T22:00:00Z", "highPrice": 38, "lowPrice": 34, "openPrice": 38, "closePrice": 34, "averagePrice": 36.46, "volume": 55, "buyVolume": 23.3, "sellVolume": 55, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T05:46:49.899Z", "closeTradeTime": "2021-03-05T13:54:01.238Z" }, { "deliveryStart": "2021-03-05T22:00:00Z", "deliveryEnd": "2021-03-05T23:00:00Z", "highPrice": 38, "lowPrice": 32, "openPrice": 38, "closePrice": 32, "averagePrice": 35.14, "volume": 55, "buyVolume": 13, "sellVolume": 55, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T05:46:49.899Z", "closeTradeTime": "2021-03-05T13:54:06.077Z" }, { "deliveryStart": "2021-03-05T23:00:00Z", "deliveryEnd": "2021-03-06T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-06T00:00:00Z", "deliveryEnd": "2021-03-06T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-06T01:00:00Z", "deliveryEnd": "2021-03-06T02:00:00Z", "highPrice": 27, "lowPrice": 27, "openPrice": 27, "closePrice": 27, "averagePrice": 27, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 27, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T23:18:07.965Z", "closeTradeTime": "2021-03-05T23:18:07.965Z" }, { "deliveryStart": "2021-03-06T02:00:00Z", "deliveryEnd": "2021-03-06T03:00:00Z", "highPrice": 42, "lowPrice": 41, "openPrice": 41.01, "closePrice": 42, "averagePrice": 41.77, "volume": 26, "buyVolume": 0, "sellVolume": 26, "averagePriceLast3H": 42, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T22:37:45.015Z", "closeTradeTime": "2021-03-05T23:06:32.367Z" }, { "deliveryStart": "2021-03-06T03:00:00Z", "deliveryEnd": "2021-03-06T04:00:00Z", "highPrice": 41, "lowPrice": 40.43, "openPrice": 40.43, "closePrice": 41, "averagePrice": 40.95, "volume": 22, "buyVolume": 0, "sellVolume": 22, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T22:47:27.913Z", "closeTradeTime": "2021-03-05T23:06:10.188Z" }, { "deliveryStart": "2021-03-06T04:00:00Z", "deliveryEnd": "2021-03-06T05:00:00Z", "highPrice": 35.7, "lowPrice": 35.7, "openPrice": 35.7, "closePrice": 35.7, "averagePrice": 35.7, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T20:54:57.05Z", "closeTradeTime": "2021-03-05T20:54:57.05Z" }, { "deliveryStart": "2021-03-06T05:00:00Z", "deliveryEnd": "2021-03-06T06:00:00Z", "highPrice": 42.65, "lowPrice": 42.65, "openPrice": 42.65, "closePrice": 42.65, "averagePrice": 42.65, "volume": 2.2, "buyVolume": 0, "sellVolume": 2.2, "averagePriceLast3H": 42.65, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T03:52:01.816Z", "closeTradeTime": "2021-03-06T03:52:01.816Z" }, { "deliveryStart": "2021-03-06T06:00:00Z", "deliveryEnd": "2021-03-06T07:00:00Z", "highPrice": 45.5, "lowPrice": 45.5, "openPrice": 45.5, "closePrice": 45.5, "averagePrice": 45.5, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": 45.5, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T04:20:35.145Z", "closeTradeTime": "2021-03-06T04:20:35.145Z" }, { "deliveryStart": "2021-03-06T07:00:00Z", "deliveryEnd": "2021-03-06T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-06T08:00:00Z", "deliveryEnd": "2021-03-06T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-06T09:00:00Z", "deliveryEnd": "2021-03-06T10:00:00Z", "highPrice": 42.17, "lowPrice": 34, "openPrice": 36.94, "closePrice": 34, "averagePrice": 37.9, "volume": 34.8, "buyVolume": 32.6, "sellVolume": 7.2, "averagePriceLast3H": 38.06, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T21:16:23.816Z", "closeTradeTime": "2021-03-06T07:56:28.632Z" }, { "deliveryStart": "2021-03-06T10:00:00Z", "deliveryEnd": "2021-03-06T11:00:00Z", "highPrice": 37, "lowPrice": 34, "openPrice": 34.09, "closePrice": 37, "averagePrice": 35.42, "volume": 15.5, "buyVolume": 15.5, "sellVolume": 0, "averagePriceLast3H": 37, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T21:16:23.816Z", "closeTradeTime": "2021-03-06T07:22:10.755Z" }, { "deliveryStart": "2021-03-06T11:00:00Z", "deliveryEnd": "2021-03-06T12:00:00Z", "highPrice": 41.98, "lowPrice": 31.95, "openPrice": 31.95, "closePrice": 38.29, "averagePrice": 38.95, "volume": 29.1, "buyVolume": 10.1, "sellVolume": 19, "averagePriceLast3H": 34.72, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T14:00:00Z", "closeTradeTime": "2021-03-06T09:29:57.965Z" }, { "deliveryStart": "2021-03-06T12:00:00Z", "deliveryEnd": "2021-03-06T13:00:00Z", "highPrice": 41, "lowPrice": 27.68, "openPrice": 27.68, "closePrice": 41, "averagePrice": 38.83, "volume": 46.6, "buyVolume": 27.6, "sellVolume": 19, "averagePriceLast3H": 39.83, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T14:00:00Z", "closeTradeTime": "2021-03-06T10:43:55.014Z" }, { "deliveryStart": "2021-03-06T13:00:00Z", "deliveryEnd": "2021-03-06T14:00:00Z", "highPrice": 41, "lowPrice": 37.16, "openPrice": 37.16, "closePrice": 41, "averagePrice": 40.02, "volume": 37, "buyVolume": 37, "sellVolume": 17, "averagePriceLast3H": 40.02, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T10:17:08.097Z", "closeTradeTime": "2021-03-06T11:47:28.458Z" }, { "deliveryStart": "2021-03-06T14:00:00Z", "deliveryEnd": "2021-03-06T15:00:00Z", "highPrice": 41, "lowPrice": 27.66, "openPrice": 27.66, "closePrice": 41, "averagePrice": 40.01, "volume": 40.2, "buyVolume": 23.2, "sellVolume": 17, "averagePriceLast3H": 41, "averagePriceLast1H": null, "openTradeTime": "2021-03-05T14:00:00Z", "closeTradeTime": "2021-03-06T11:49:00.818Z" }, { "deliveryStart": "2021-03-06T15:00:00Z", "deliveryEnd": "2021-03-06T16:00:00Z", "highPrice": 42.01, "lowPrice": 42.01, "openPrice": 42.01, "closePrice": 42.01, "averagePrice": 42.01, "volume": 17, "buyVolume": 0, "sellVolume": 17, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T07:29:54.45Z", "closeTradeTime": "2021-03-06T07:29:54.45Z" }, { "deliveryStart": "2021-03-06T16:00:00Z", "deliveryEnd": "2021-03-06T17:00:00Z", "highPrice": 50, "lowPrice": 35.11, "openPrice": 41, "closePrice": 50, "averagePrice": 45.05, "volume": 63.8, "buyVolume": 5, "sellVolume": 58.8, "averagePriceLast3H": 47.43, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T10:58:47.717Z", "closeTradeTime": "2021-03-06T14:23:21.302Z" }, { "deliveryStart": "2021-03-06T17:00:00Z", "deliveryEnd": "2021-03-06T18:00:00Z", "highPrice": 50, "lowPrice": 41, "openPrice": 41, "closePrice": 45.02, "averagePrice": 47.8, "volume": 71, "buyVolume": 8.2, "sellVolume": 71, "averagePriceLast3H": 49.47, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T10:58:55.639Z", "closeTradeTime": "2021-03-06T15:43:15.566Z" }, { "deliveryStart": "2021-03-06T18:00:00Z", "deliveryEnd": "2021-03-06T19:00:00Z", "highPrice": 53.01, "lowPrice": 41, "openPrice": 41, "closePrice": 44, "averagePrice": 42.78, "volume": 17, "buyVolume": 14, "sellVolume": 17, "averagePriceLast3H": 51.08, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T11:49:16.056Z", "closeTradeTime": "2021-03-06T16:13:08.264Z" }, { "deliveryStart": "2021-03-06T19:00:00Z", "deliveryEnd": "2021-03-06T20:00:00Z", "highPrice": 50.52, "lowPrice": 38, "openPrice": 38, "closePrice": 50, "averagePrice": 45.2, "volume": 52, "buyVolume": 10, "sellVolume": 42, "averagePriceLast3H": 49.8, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T11:49:23.911Z", "closeTradeTime": "2021-03-06T17:55:38.3Z" }, { "deliveryStart": "2021-03-06T20:00:00Z", "deliveryEnd": "2021-03-06T21:00:00Z", "highPrice": 41, "lowPrice": 38.01, "openPrice": 41, "closePrice": 38.01, "averagePrice": 40.52, "volume": 25, "buyVolume": 0, "sellVolume": 25, "averagePriceLast3H": 38.01, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T14:06:41.958Z", "closeTradeTime": "2021-03-06T17:24:58.858Z" }, { "deliveryStart": "2021-03-06T21:00:00Z", "deliveryEnd": "2021-03-06T22:00:00Z", "highPrice": 43, "lowPrice": 41, "openPrice": 41, "closePrice": 43, "averagePrice": 41.26, "volume": 31, "buyVolume": 0, "sellVolume": 31, "averagePriceLast3H": 43, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T14:07:10.666Z", "closeTradeTime": "2021-03-06T19:02:08.203Z" }, { "deliveryStart": "2021-03-06T22:00:00Z", "deliveryEnd": "2021-03-06T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-06T23:00:00Z", "deliveryEnd": "2021-03-07T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-07T00:00:00Z", "deliveryEnd": "2021-03-07T01:00:00Z", "highPrice": 38.68, "lowPrice": 38.68, "openPrice": 38.68, "closePrice": 38.68, "averagePrice": 38.68, "volume": 0.4, "buyVolume": 0, "sellVolume": 0.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T18:31:36.447Z", "closeTradeTime": "2021-03-06T18:31:36.447Z" }, { "deliveryStart": "2021-03-07T01:00:00Z", "deliveryEnd": "2021-03-07T02:00:00Z", "highPrice": 37.5, "lowPrice": 37.5, "openPrice": 37.5, "closePrice": 37.5, "averagePrice": 37.5, "volume": 0.5, "buyVolume": 0, "sellVolume": 0.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T18:31:36.447Z", "closeTradeTime": "2021-03-06T18:31:36.447Z" }, { "deliveryStart": "2021-03-07T02:00:00Z", "deliveryEnd": "2021-03-07T03:00:00Z", "highPrice": 37.9, "lowPrice": 37.9, "openPrice": 37.9, "closePrice": 37.9, "averagePrice": 37.9, "volume": 0.5, "buyVolume": 0, "sellVolume": 0.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T18:31:36.447Z", "closeTradeTime": "2021-03-06T18:31:36.447Z" }, { "deliveryStart": "2021-03-07T03:00:00Z", "deliveryEnd": "2021-03-07T04:00:00Z", "highPrice": 37.25, "lowPrice": 37.25, "openPrice": 37.25, "closePrice": 37.25, "averagePrice": 37.25, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T18:31:36.447Z", "closeTradeTime": "2021-03-06T18:31:36.447Z" }, { "deliveryStart": "2021-03-07T04:00:00Z", "deliveryEnd": "2021-03-07T05:00:00Z", "highPrice": 38.35, "lowPrice": 38.35, "openPrice": 38.35, "closePrice": 38.35, "averagePrice": 38.35, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T18:31:36.447Z", "closeTradeTime": "2021-03-06T18:31:36.447Z" }, { "deliveryStart": "2021-03-07T05:00:00Z", "deliveryEnd": "2021-03-07T06:00:00Z", "highPrice": 38.75, "lowPrice": 38.75, "openPrice": 38.75, "closePrice": 38.75, "averagePrice": 38.75, "volume": 0.1, "buyVolume": 0, "sellVolume": 0.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T18:31:36.447Z", "closeTradeTime": "2021-03-06T18:31:36.447Z" }, { "deliveryStart": "2021-03-07T06:00:00Z", "deliveryEnd": "2021-03-07T07:00:00Z", "highPrice": 38.85, "lowPrice": 10, "openPrice": 38.85, "closePrice": 10, "averagePrice": 15.46, "volume": 3.7, "buyVolume": 0, "sellVolume": 3.7, "averagePriceLast3H": 10, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T18:31:36.447Z", "closeTradeTime": "2021-03-07T04:59:40.93Z" }, { "deliveryStart": "2021-03-07T07:00:00Z", "deliveryEnd": "2021-03-07T08:00:00Z", "highPrice": 37.75, "lowPrice": 15, "openPrice": 37.75, "closePrice": 15, "averagePrice": 18.35, "volume": 3.4, "buyVolume": 0, "sellVolume": 3.4, "averagePriceLast3H": 15, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T18:31:36.447Z", "closeTradeTime": "2021-03-07T05:29:14.816Z" }, { "deliveryStart": "2021-03-07T08:00:00Z", "deliveryEnd": "2021-03-07T09:00:00Z", "highPrice": 13, "lowPrice": 13, "openPrice": 13, "closePrice": 13, "averagePrice": 13, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": 13, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T06:46:05.727Z", "closeTradeTime": "2021-03-07T06:46:05.727Z" }, { "deliveryStart": "2021-03-07T09:00:00Z", "deliveryEnd": "2021-03-07T10:00:00Z", "highPrice": 30, "lowPrice": 26, "openPrice": 29.95, "closePrice": 26, "averagePrice": 28.34, "volume": 64, "buyVolume": 64, "sellVolume": 0, "averagePriceLast3H": 28.34, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T07:07:37.483Z", "closeTradeTime": "2021-03-07T07:28:49.388Z" }, { "deliveryStart": "2021-03-07T10:00:00Z", "deliveryEnd": "2021-03-07T11:00:00Z", "highPrice": 37.7, "lowPrice": 26, "openPrice": 37.7, "closePrice": 28.5, "averagePrice": 28.4, "volume": 92, "buyVolume": 82, "sellVolume": 10, "averagePriceLast3H": 27.27, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T05:37:09.204Z", "closeTradeTime": "2021-03-07T08:39:50.495Z" }, { "deliveryStart": "2021-03-07T11:00:00Z", "deliveryEnd": "2021-03-07T12:00:00Z", "highPrice": 39.3, "lowPrice": 26, "openPrice": 39.3, "closePrice": 37.7, "averagePrice": 30.29, "volume": 77, "buyVolume": 57, "sellVolume": 20, "averagePriceLast3H": 32.15, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T18:01:30.79Z", "closeTradeTime": "2021-03-07T09:22:48.342Z" }, { "deliveryStart": "2021-03-07T12:00:00Z", "deliveryEnd": "2021-03-07T13:00:00Z", "highPrice": 32.2, "lowPrice": 29.02, "openPrice": 30, "closePrice": 29.02, "averagePrice": 30.04, "volume": 35.5, "buyVolume": 35.5, "sellVolume": 0, "averagePriceLast3H": 31.03, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T07:27:37.334Z", "closeTradeTime": "2021-03-07T10:10:40.779Z" }, { "deliveryStart": "2021-03-07T13:00:00Z", "deliveryEnd": "2021-03-07T14:00:00Z", "highPrice": 31.44, "lowPrice": 27.35, "openPrice": 31.44, "closePrice": 27.35, "averagePrice": 28.64, "volume": 15.8, "buyVolume": 15.8, "sellVolume": 0, "averagePriceLast3H": 28.28, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T08:39:44.194Z", "closeTradeTime": "2021-03-07T11:26:27.445Z" }, { "deliveryStart": "2021-03-07T14:00:00Z", "deliveryEnd": "2021-03-07T15:00:00Z", "highPrice": 34.3, "lowPrice": 26.45, "openPrice": 34.3, "closePrice": 26.5, "averagePrice": 29.52, "volume": 25.9, "buyVolume": 25.9, "sellVolume": 0, "averagePriceLast3H": 26.67, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T08:37:22.79Z", "closeTradeTime": "2021-03-07T12:23:55.458Z" }, { "deliveryStart": "2021-03-07T15:00:00Z", "deliveryEnd": "2021-03-07T16:00:00Z", "highPrice": 40.5, "lowPrice": 30, "openPrice": 40.5, "closePrice": 30, "averagePrice": 30.81, "volume": 52.5, "buyVolume": 52, "sellVolume": 0.5, "averagePriceLast3H": 30.31, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T18:54:54.938Z", "closeTradeTime": "2021-03-07T13:43:49.056Z" }, { "deliveryStart": "2021-03-07T16:00:00Z", "deliveryEnd": "2021-03-07T17:00:00Z", "highPrice": 45.11, "lowPrice": 30, "openPrice": 45.11, "closePrice": 41, "averagePrice": 34.49, "volume": 55.4, "buyVolume": 38, "sellVolume": 17.4, "averagePriceLast3H": 32.11, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T18:31:36.447Z", "closeTradeTime": "2021-03-07T14:57:09.403Z" }, { "deliveryStart": "2021-03-07T17:00:00Z", "deliveryEnd": "2021-03-07T18:00:00Z", "highPrice": 52.09, "lowPrice": 39.88, "openPrice": 49.68, "closePrice": 39.88, "averagePrice": 49.11, "volume": 13.8, "buyVolume": 3, "sellVolume": 10.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T18:31:36.447Z", "closeTradeTime": "2021-03-07T09:37:59.121Z" }, { "deliveryStart": "2021-03-07T18:00:00Z", "deliveryEnd": "2021-03-07T19:00:00Z", "highPrice": 51.05, "lowPrice": 30, "openPrice": 51.05, "closePrice": 44.5, "averagePrice": 41.95, "volume": 40.1, "buyVolume": 9.2, "sellVolume": 30.9, "averagePriceLast3H": 44.37, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T18:31:36.447Z", "closeTradeTime": "2021-03-07T16:49:32.113Z" }, { "deliveryStart": "2021-03-07T19:00:00Z", "deliveryEnd": "2021-03-07T20:00:00Z", "highPrice": 54.3, "lowPrice": 43, "openPrice": 47.18, "closePrice": 43, "averagePrice": 47.04, "volume": 52.4, "buyVolume": 25, "sellVolume": 27.4, "averagePriceLast3H": 43.82, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T18:31:36.447Z", "closeTradeTime": "2021-03-07T17:16:33.457Z" }, { "deliveryStart": "2021-03-07T20:00:00Z", "deliveryEnd": "2021-03-07T21:00:00Z", "highPrice": 47.8, "lowPrice": 30, "openPrice": 47.8, "closePrice": 45.1, "averagePrice": 39.82, "volume": 65.4, "buyVolume": 45, "sellVolume": 20.4, "averagePriceLast3H": 43.94, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T18:31:36.447Z", "closeTradeTime": "2021-03-07T18:46:55.117Z" }, { "deliveryStart": "2021-03-07T21:00:00Z", "deliveryEnd": "2021-03-07T22:00:00Z", "highPrice": 51.59, "lowPrice": 46, "openPrice": 51, "closePrice": 49.2, "averagePrice": 50.51, "volume": 16.7, "buyVolume": 0, "sellVolume": 16.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-06T15:45:09.429Z", "closeTradeTime": "2021-03-07T16:54:58.825Z" }, { "deliveryStart": "2021-03-07T22:00:00Z", "deliveryEnd": "2021-03-07T23:00:00Z", "highPrice": 45.01, "lowPrice": 44.86, "openPrice": 45, "closePrice": 45, "averagePrice": 44.97, "volume": 42, "buyVolume": 0, "sellVolume": 42, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T13:46:45.655Z", "closeTradeTime": "2021-03-07T16:46:50.02Z" }, { "deliveryStart": "2021-03-07T23:00:00Z", "deliveryEnd": "2021-03-08T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-08T00:00:00Z", "deliveryEnd": "2021-03-08T01:00:00Z", "highPrice": 42.1, "lowPrice": 42.1, "openPrice": 42.1, "closePrice": 42.1, "averagePrice": 42.1, "volume": 3, "buyVolume": 3, "sellVolume": 3, "averagePriceLast3H": 42.1, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T22:59:46.436Z", "closeTradeTime": "2021-03-07T22:59:46.436Z" }, { "deliveryStart": "2021-03-08T01:00:00Z", "deliveryEnd": "2021-03-08T02:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 0.5, "buyVolume": 0.5, "sellVolume": 0, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T23:59:43.774Z", "closeTradeTime": "2021-03-07T23:59:43.774Z" }, { "deliveryStart": "2021-03-08T02:00:00Z", "deliveryEnd": "2021-03-08T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-08T03:00:00Z", "deliveryEnd": "2021-03-08T04:00:00Z", "highPrice": 41, "lowPrice": 40.75, "openPrice": 41, "closePrice": 40.75, "averagePrice": 40.92, "volume": 14.4, "buyVolume": 0, "sellVolume": 14.4, "averagePriceLast3H": 40.75, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T21:00:45.988Z", "closeTradeTime": "2021-03-08T01:47:22.293Z" }, { "deliveryStart": "2021-03-08T04:00:00Z", "deliveryEnd": "2021-03-08T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-08T05:00:00Z", "deliveryEnd": "2021-03-08T06:00:00Z", "highPrice": 64, "lowPrice": 64, "openPrice": 64, "closePrice": 64, "averagePrice": 64, "volume": 12, "buyVolume": 0, "sellVolume": 12, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T16:42:21.645Z", "closeTradeTime": "2021-03-07T16:43:44.875Z" }, { "deliveryStart": "2021-03-08T06:00:00Z", "deliveryEnd": "2021-03-08T07:00:00Z", "highPrice": 77.5, "lowPrice": 77.5, "openPrice": 77.5, "closePrice": 77.5, "averagePrice": 77.5, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-08T01:57:12.245Z", "closeTradeTime": "2021-03-08T01:57:12.245Z" }, { "deliveryStart": "2021-03-08T07:00:00Z", "deliveryEnd": "2021-03-08T08:00:00Z", "highPrice": 89.91, "lowPrice": 89.4, "openPrice": 89.91, "closePrice": 89.4, "averagePrice": 89.78, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-08T01:57:58.918Z", "closeTradeTime": "2021-03-08T02:42:53.059Z" }, { "deliveryStart": "2021-03-08T08:00:00Z", "deliveryEnd": "2021-03-08T09:00:00Z", "highPrice": 68, "lowPrice": 58.88, "openPrice": 68, "closePrice": 59.5, "averagePrice": 63.94, "volume": 27, "buyVolume": 25, "sellVolume": 2, "averagePriceLast3H": 59.3, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T16:44:08.266Z", "closeTradeTime": "2021-03-08T06:47:47.683Z" }, { "deliveryStart": "2021-03-08T09:00:00Z", "deliveryEnd": "2021-03-08T10:00:00Z", "highPrice": 60, "lowPrice": 53, "openPrice": 60, "closePrice": 54.14, "averagePrice": 54.35, "volume": 12.1, "buyVolume": 10.1, "sellVolume": 2, "averagePriceLast3H": 53.24, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T16:44:10.952Z", "closeTradeTime": "2021-03-08T06:47:54.708Z" }, { "deliveryStart": "2021-03-08T10:00:00Z", "deliveryEnd": "2021-03-08T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-08T11:00:00Z", "deliveryEnd": "2021-03-08T12:00:00Z", "highPrice": 51, "lowPrice": 49.51, "openPrice": 50.89, "closePrice": 49.51, "averagePrice": 50.18, "volume": 19.9, "buyVolume": 5, "sellVolume": 14.9, "averagePriceLast3H": 50.18, "averagePriceLast1H": null, "openTradeTime": "2021-03-08T09:17:43.499Z", "closeTradeTime": "2021-03-08T09:44:37.483Z" }, { "deliveryStart": "2021-03-08T12:00:00Z", "deliveryEnd": "2021-03-08T13:00:00Z", "highPrice": 55, "lowPrice": 47.82, "openPrice": 55, "closePrice": 49.8, "averagePrice": 50.02, "volume": 30.4, "buyVolume": 1.2, "sellVolume": 29.2, "averagePriceLast3H": 49.9, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T16:44:38.033Z", "closeTradeTime": "2021-03-08T10:55:27.847Z" }, { "deliveryStart": "2021-03-08T13:00:00Z", "deliveryEnd": "2021-03-08T14:00:00Z", "highPrice": 52.3, "lowPrice": 45.5, "openPrice": 51.76, "closePrice": 45.5, "averagePrice": 49.34, "volume": 44.7, "buyVolume": 17.1, "sellVolume": 27.6, "averagePriceLast3H": 47.8, "averagePriceLast1H": null, "openTradeTime": "2021-03-08T01:59:26.023Z", "closeTradeTime": "2021-03-08T11:42:52.349Z" }, { "deliveryStart": "2021-03-08T14:00:00Z", "deliveryEnd": "2021-03-08T15:00:00Z", "highPrice": 50.91, "lowPrice": 48, "openPrice": 50.7, "closePrice": 48, "averagePrice": 50.03, "volume": 43, "buyVolume": 12.8, "sellVolume": 30.2, "averagePriceLast3H": 49.02, "averagePriceLast1H": null, "openTradeTime": "2021-03-08T08:40:14.999Z", "closeTradeTime": "2021-03-08T11:39:58.978Z" }, { "deliveryStart": "2021-03-08T15:00:00Z", "deliveryEnd": "2021-03-08T16:00:00Z", "highPrice": 70, "lowPrice": 53.03, "openPrice": 70, "closePrice": 54.39, "averagePrice": 54.38, "volume": 49.5, "buyVolume": 19.4, "sellVolume": 30.1, "averagePriceLast3H": 53.95, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T16:45:42.253Z", "closeTradeTime": "2021-03-08T13:46:46.809Z" }, { "deliveryStart": "2021-03-08T16:00:00Z", "deliveryEnd": "2021-03-08T17:00:00Z", "highPrice": 70, "lowPrice": 57.41, "openPrice": 70, "closePrice": 57.5, "averagePrice": 60.99, "volume": 74.7, "buyVolume": 39, "sellVolume": 35.7, "averagePriceLast3H": 57.55, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T16:45:42.253Z", "closeTradeTime": "2021-03-08T14:58:56.112Z" }, { "deliveryStart": "2021-03-08T17:00:00Z", "deliveryEnd": "2021-03-08T18:00:00Z", "highPrice": 100, "lowPrice": 70, "openPrice": 100, "closePrice": 98.43, "averagePrice": 93.81, "volume": 78.5, "buyVolume": 27.8, "sellVolume": 50.7, "averagePriceLast3H": 92.49, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T16:07:36.444Z", "closeTradeTime": "2021-03-08T15:48:59.068Z" }, { "deliveryStart": "2021-03-08T18:00:00Z", "deliveryEnd": "2021-03-08T19:00:00Z", "highPrice": 100, "lowPrice": 75, "openPrice": 100, "closePrice": 75, "averagePrice": 87.72, "volume": 78.9, "buyVolume": 23.9, "sellVolume": 55, "averagePriceLast3H": 83.59, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T17:02:26.643Z", "closeTradeTime": "2021-03-08T16:40:27.688Z" }, { "deliveryStart": "2021-03-08T19:00:00Z", "deliveryEnd": "2021-03-08T20:00:00Z", "highPrice": 75, "lowPrice": 52.7, "openPrice": 60, "closePrice": 75, "averagePrice": 64.09, "volume": 30.7, "buyVolume": 15, "sellVolume": 15.7, "averagePriceLast3H": 71.33, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T16:45:44.255Z", "closeTradeTime": "2021-03-08T16:40:27.688Z" }, { "deliveryStart": "2021-03-08T20:00:00Z", "deliveryEnd": "2021-03-08T21:00:00Z", "highPrice": 60, "lowPrice": 42.68, "openPrice": 60, "closePrice": 42.71, "averagePrice": 45.61, "volume": 23.7, "buyVolume": 13, "sellVolume": 10.7, "averagePriceLast3H": 42.7, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T16:45:44.255Z", "closeTradeTime": "2021-03-08T17:17:28.821Z" }, { "deliveryStart": "2021-03-08T21:00:00Z", "deliveryEnd": "2021-03-08T22:00:00Z", "highPrice": 60, "lowPrice": 35.5, "openPrice": 60, "closePrice": 47.9, "averagePrice": 41.05, "volume": 18.7, "buyVolume": 5, "sellVolume": 13.7, "averagePriceLast3H": 47.9, "averagePriceLast1H": null, "openTradeTime": "2021-03-07T16:45:44.255Z", "closeTradeTime": "2021-03-08T19:50:01.957Z" }, { "deliveryStart": "2021-03-08T22:00:00Z", "deliveryEnd": "2021-03-08T23:00:00Z", "highPrice": 38.1, "lowPrice": 35, "openPrice": 35, "closePrice": 38.1, "averagePrice": 35.67, "volume": 30.6, "buyVolume": 30.6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-08T12:14:32.392Z", "closeTradeTime": "2021-03-08T15:06:52.926Z" }, { "deliveryStart": "2021-03-08T23:00:00Z", "deliveryEnd": "2021-03-09T00:00:00Z", "highPrice": 37.8, "lowPrice": 37.8, "openPrice": 37.8, "closePrice": 37.8, "averagePrice": 37.8, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-08T19:40:41.838Z", "closeTradeTime": "2021-03-08T19:42:27.751Z" }, { "deliveryStart": "2021-03-09T00:00:00Z", "deliveryEnd": "2021-03-09T01:00:00Z", "highPrice": 37.68, "lowPrice": 37.68, "openPrice": 37.68, "closePrice": 37.68, "averagePrice": 37.68, "volume": 8, "buyVolume": 8, "sellVolume": 6, "averagePriceLast3H": 37.68, "averagePriceLast1H": null, "openTradeTime": "2021-03-08T22:29:02.628Z", "closeTradeTime": "2021-03-08T22:29:07.94Z" }, { "deliveryStart": "2021-03-09T01:00:00Z", "deliveryEnd": "2021-03-09T02:00:00Z", "highPrice": 37.64, "lowPrice": 37.64, "openPrice": 37.64, "closePrice": 37.64, "averagePrice": 37.64, "volume": 6.2, "buyVolume": 6.2, "sellVolume": 6, "averagePriceLast3H": 37.64, "averagePriceLast1H": null, "openTradeTime": "2021-03-08T23:38:46.132Z", "closeTradeTime": "2021-03-08T23:39:37.559Z" }, { "deliveryStart": "2021-03-09T02:00:00Z", "deliveryEnd": "2021-03-09T03:00:00Z", "highPrice": 50, "lowPrice": 45, "openPrice": 45, "closePrice": 48.5, "averagePrice": 46.73, "volume": 4.9, "buyVolume": 4.9, "sellVolume": 1, "averagePriceLast3H": 46.73, "averagePriceLast1H": null, "openTradeTime": "2021-03-09T00:37:55.295Z", "closeTradeTime": "2021-03-09T00:38:00.079Z" }, { "deliveryStart": "2021-03-09T03:00:00Z", "deliveryEnd": "2021-03-09T04:00:00Z", "highPrice": 51, "lowPrice": 45, "openPrice": 45, "closePrice": 51, "averagePrice": 48.6, "volume": 9, "buyVolume": 9, "sellVolume": 2, "averagePriceLast3H": 48.6, "averagePriceLast1H": null, "openTradeTime": "2021-03-09T01:48:22.922Z", "closeTradeTime": "2021-03-09T01:55:33.822Z" }, { "deliveryStart": "2021-03-09T04:00:00Z", "deliveryEnd": "2021-03-09T05:00:00Z", "highPrice": 47, "lowPrice": 40.06, "openPrice": 40.06, "closePrice": 47, "averagePrice": 42.57, "volume": 8.5, "buyVolume": 8.5, "sellVolume": 0, "averagePriceLast3H": 42.57, "averagePriceLast1H": null, "openTradeTime": "2021-03-09T01:20:59.08Z", "closeTradeTime": "2021-03-09T02:58:52.891Z" }, { "deliveryStart": "2021-03-09T05:00:00Z", "deliveryEnd": "2021-03-09T06:00:00Z", "highPrice": 53, "lowPrice": 52.94, "openPrice": 52.94, "closePrice": 52.94, "averagePrice": 52.98, "volume": 8.5, "buyVolume": 8.1, "sellVolume": 0.4, "averagePriceLast3H": 52.98, "averagePriceLast1H": null, "openTradeTime": "2021-03-09T02:20:15.88Z", "closeTradeTime": "2021-03-09T03:51:07.123Z" }, { "deliveryStart": "2021-03-09T06:00:00Z", "deliveryEnd": "2021-03-09T07:00:00Z", "highPrice": 78.23, "lowPrice": 73.4, "openPrice": 73.4, "closePrice": 78.1, "averagePrice": 73.9, "volume": 81.5, "buyVolume": 0, "sellVolume": 81.5, "averagePriceLast3H": 78.03, "averagePriceLast1H": null, "openTradeTime": "2021-03-08T15:02:39.707Z", "closeTradeTime": "2021-03-09T04:39:09.534Z" }, { "deliveryStart": "2021-03-09T07:00:00Z", "deliveryEnd": "2021-03-09T08:00:00Z", "highPrice": 88, "lowPrice": 75, "openPrice": 81.35, "closePrice": 88, "averagePrice": 80.21, "volume": 73, "buyVolume": 20, "sellVolume": 53, "averagePriceLast3H": 88, "averagePriceLast1H": null, "openTradeTime": "2021-03-08T15:05:08.107Z", "closeTradeTime": "2021-03-09T05:14:48.001Z" }, { "deliveryStart": "2021-03-09T08:00:00Z", "deliveryEnd": "2021-03-09T09:00:00Z", "highPrice": 69.25, "lowPrice": 68.33, "openPrice": 69.25, "closePrice": 68.33, "averagePrice": 68.51, "volume": 25, "buyVolume": 20, "sellVolume": 5, "averagePriceLast3H": 68.33, "averagePriceLast1H": null, "openTradeTime": "2021-03-08T14:41:42.096Z", "closeTradeTime": "2021-03-09T05:45:40.11Z" }, { "deliveryStart": "2021-03-09T09:00:00Z", "deliveryEnd": "2021-03-09T10:00:00Z", "highPrice": 65, "lowPrice": 59.22, "openPrice": 61.35, "closePrice": 59.22, "averagePrice": 60.04, "volume": 27, "buyVolume": 20, "sellVolume": 7, "averagePriceLast3H": 59.22, "averagePriceLast1H": null, "openTradeTime": "2021-03-08T14:42:01.48Z", "closeTradeTime": "2021-03-09T06:47:25.144Z" }, { "deliveryStart": "2021-03-09T10:00:00Z", "deliveryEnd": "2021-03-09T11:00:00Z", "highPrice": 55.75, "lowPrice": 55, "openPrice": 55, "closePrice": 55.75, "averagePrice": 55.43, "volume": 35, "buyVolume": 20, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-08T16:34:55.161Z", "closeTradeTime": "2021-03-09T06:47:13.523Z" }, { "deliveryStart": "2021-03-09T11:00:00Z", "deliveryEnd": "2021-03-09T12:00:00Z", "highPrice": 55, "lowPrice": 54.17, "openPrice": 55, "closePrice": 54.17, "averagePrice": 54.53, "volume": 35, "buyVolume": 20, "sellVolume": 15, "averagePriceLast3H": 54.17, "averagePriceLast1H": null, "openTradeTime": "2021-03-08T16:34:55.161Z", "closeTradeTime": "2021-03-09T08:59:14.384Z" }, { "deliveryStart": "2021-03-09T12:00:00Z", "deliveryEnd": "2021-03-09T13:00:00Z", "highPrice": 55, "lowPrice": 47, "openPrice": 55, "closePrice": 47, "averagePrice": 51.62, "volume": 53, "buyVolume": 20, "sellVolume": 33, "averagePriceLast3H": 50.28, "averagePriceLast1H": null, "openTradeTime": "2021-03-08T16:34:55.161Z", "closeTradeTime": "2021-03-09T10:17:53.119Z" }, { "deliveryStart": "2021-03-09T13:00:00Z", "deliveryEnd": "2021-03-09T14:00:00Z", "highPrice": 55, "lowPrice": 50.25, "openPrice": 55, "closePrice": 50.26, "averagePrice": 52.12, "volume": 103, "buyVolume": 30, "sellVolume": 73, "averagePriceLast3H": 51.47, "averagePriceLast1H": null, "openTradeTime": "2021-03-08T16:34:55.161Z", "closeTradeTime": "2021-03-09T11:44:53.721Z" }, { "deliveryStart": "2021-03-09T14:00:00Z", "deliveryEnd": "2021-03-09T15:00:00Z", "highPrice": 55.69, "lowPrice": 51.93, "openPrice": 55.69, "closePrice": 52.42, "averagePrice": 53.26, "volume": 65.9, "buyVolume": 24.5, "sellVolume": 41.4, "averagePriceLast3H": 52.42, "averagePriceLast1H": null, "openTradeTime": "2021-03-09T08:27:55.178Z", "closeTradeTime": "2021-03-09T12:47:57.674Z" }, { "deliveryStart": "2021-03-09T15:00:00Z", "deliveryEnd": "2021-03-09T16:00:00Z", "highPrice": 57, "lowPrice": 55, "openPrice": 57, "closePrice": 55.49, "averagePrice": 55.67, "volume": 50.4, "buyVolume": 5, "sellVolume": 45.4, "averagePriceLast3H": 55.49, "averagePriceLast1H": null, "openTradeTime": "2021-03-09T08:27:43.308Z", "closeTradeTime": "2021-03-09T13:10:12.807Z" }, { "deliveryStart": "2021-03-09T16:00:00Z", "deliveryEnd": "2021-03-09T17:00:00Z", "highPrice": 65.9, "lowPrice": 59, "openPrice": 61.14, "closePrice": 60, "averagePrice": 60.29, "volume": 71.7, "buyVolume": 25, "sellVolume": 46.7, "averagePriceLast3H": 61.77, "averagePriceLast1H": null, "openTradeTime": "2021-03-09T07:08:51.788Z", "closeTradeTime": "2021-03-09T14:47:44.257Z" }, { "deliveryStart": "2021-03-09T17:00:00Z", "deliveryEnd": "2021-03-09T18:00:00Z", "highPrice": 94, "lowPrice": 79, "openPrice": 90.4, "closePrice": 79, "averagePrice": 90.01, "volume": 45.6, "buyVolume": 26.4, "sellVolume": 19.2, "averagePriceLast3H": 86.52, "averagePriceLast1H": null, "openTradeTime": "2021-03-09T08:29:19.423Z", "closeTradeTime": "2021-03-09T15:56:52.067Z" }, { "deliveryStart": "2021-03-09T18:00:00Z", "deliveryEnd": "2021-03-09T19:00:00Z", "highPrice": 81, "lowPrice": 71, "openPrice": 81, "closePrice": 71, "averagePrice": 77.71, "volume": 32.5, "buyVolume": 27.5, "sellVolume": 5, "averagePriceLast3H": 77, "averagePriceLast1H": null, "openTradeTime": "2021-03-09T12:40:19.393Z", "closeTradeTime": "2021-03-09T16:58:21.894Z" }, { "deliveryStart": "2021-03-09T19:00:00Z", "deliveryEnd": "2021-03-09T20:00:00Z", "highPrice": 55, "lowPrice": 55, "openPrice": 55, "closePrice": 55, "averagePrice": 55, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-09T12:25:32.514Z", "closeTradeTime": "2021-03-09T12:25:32.514Z" }, { "deliveryStart": "2021-03-09T20:00:00Z", "deliveryEnd": "2021-03-09T21:00:00Z", "highPrice": 54, "lowPrice": 39.8, "openPrice": 54, "closePrice": 39.8, "averagePrice": 46.66, "volume": 40, "buyVolume": 25, "sellVolume": 15, "averagePriceLast3H": 44.73, "averagePriceLast1H": null, "openTradeTime": "2021-03-09T12:38:34.306Z", "closeTradeTime": "2021-03-09T18:12:14.156Z" }, { "deliveryStart": "2021-03-09T21:00:00Z", "deliveryEnd": "2021-03-09T22:00:00Z", "highPrice": 40.08, "lowPrice": 39.98, "openPrice": 40.08, "closePrice": 39.98, "averagePrice": 39.99, "volume": 21.2, "buyVolume": 20, "sellVolume": 10, "averagePriceLast3H": 39.99, "averagePriceLast1H": null, "openTradeTime": "2021-03-09T18:11:44.992Z", "closeTradeTime": "2021-03-09T18:21:49.618Z" }, { "deliveryStart": "2021-03-09T22:00:00Z", "deliveryEnd": "2021-03-09T23:00:00Z", "highPrice": 37.98, "lowPrice": 37.98, "openPrice": 37.98, "closePrice": 37.98, "averagePrice": 37.98, "volume": 20, "buyVolume": 20, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-09T18:11:48.801Z", "closeTradeTime": "2021-03-09T18:42:34.359Z" }, { "deliveryStart": "2021-03-09T23:00:00Z", "deliveryEnd": "2021-03-10T00:00:00Z", "highPrice": 39.98, "lowPrice": 38.41, "openPrice": 39.98, "closePrice": 39.98, "averagePrice": 39.39, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": 39.39, "averagePriceLast1H": null, "openTradeTime": "2021-03-09T21:14:32.412Z", "closeTradeTime": "2021-03-09T21:14:32.412Z" }, { "deliveryStart": "2021-03-10T00:00:00Z", "deliveryEnd": "2021-03-10T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-10T01:00:00Z", "deliveryEnd": "2021-03-10T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-10T02:00:00Z", "deliveryEnd": "2021-03-10T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-10T03:00:00Z", "deliveryEnd": "2021-03-10T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-10T04:00:00Z", "deliveryEnd": "2021-03-10T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-10T05:00:00Z", "deliveryEnd": "2021-03-10T06:00:00Z", "highPrice": 47.01, "lowPrice": 47.01, "openPrice": 47.01, "closePrice": 47.01, "averagePrice": 47.01, "volume": 0.9, "buyVolume": 0, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-09T21:10:06.134Z", "closeTradeTime": "2021-03-09T21:10:06.134Z" }, { "deliveryStart": "2021-03-10T06:00:00Z", "deliveryEnd": "2021-03-10T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-10T07:00:00Z", "deliveryEnd": "2021-03-10T08:00:00Z", "highPrice": 65.6, "lowPrice": 65.6, "openPrice": 65.6, "closePrice": 65.6, "averagePrice": 65.6, "volume": 2.8, "buyVolume": 0, "sellVolume": 2.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T01:22:10.415Z", "closeTradeTime": "2021-03-10T01:22:35.953Z" }, { "deliveryStart": "2021-03-10T08:00:00Z", "deliveryEnd": "2021-03-10T09:00:00Z", "highPrice": 64.23, "lowPrice": 59.98, "openPrice": 59.98, "closePrice": 61.38, "averagePrice": 60.95, "volume": 45.4, "buyVolume": 0, "sellVolume": 45.4, "averagePriceLast3H": 60.98, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T01:23:43.456Z", "closeTradeTime": "2021-03-10T06:41:08.503Z" }, { "deliveryStart": "2021-03-10T09:00:00Z", "deliveryEnd": "2021-03-10T10:00:00Z", "highPrice": 56.1, "lowPrice": 50.5, "openPrice": 55.63, "closePrice": 51.02, "averagePrice": 53.28, "volume": 73.5, "buyVolume": 0, "sellVolume": 73.5, "averagePriceLast3H": 53.28, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T06:07:59.511Z", "closeTradeTime": "2021-03-10T07:03:49.64Z" }, { "deliveryStart": "2021-03-10T10:00:00Z", "deliveryEnd": "2021-03-10T11:00:00Z", "highPrice": 55.01, "lowPrice": 40, "openPrice": 55.01, "closePrice": 40, "averagePrice": 46.81, "volume": 60.4, "buyVolume": 0, "sellVolume": 60.4, "averagePriceLast3H": 41.68, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T06:08:03.66Z", "closeTradeTime": "2021-03-10T07:05:01.398Z" }, { "deliveryStart": "2021-03-10T11:00:00Z", "deliveryEnd": "2021-03-10T12:00:00Z", "highPrice": 49.81, "lowPrice": 40, "openPrice": 44.92, "closePrice": 40, "averagePrice": 45.08, "volume": 55.5, "buyVolume": 0, "sellVolume": 55.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T03:58:29.885Z", "closeTradeTime": "2021-03-10T07:04:24.697Z" }, { "deliveryStart": "2021-03-10T12:00:00Z", "deliveryEnd": "2021-03-10T13:00:00Z", "highPrice": 44, "lowPrice": 34, "openPrice": 41.16, "closePrice": 34.9, "averagePrice": 38.69, "volume": 68.4, "buyVolume": 12.8, "sellVolume": 63, "averagePriceLast3H": 34.54, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T06:11:29.611Z", "closeTradeTime": "2021-03-10T10:51:31.765Z" }, { "deliveryStart": "2021-03-10T13:00:00Z", "deliveryEnd": "2021-03-10T14:00:00Z", "highPrice": 41.52, "lowPrice": 36, "openPrice": 41.44, "closePrice": 36, "averagePrice": 39.97, "volume": 65, "buyVolume": 15, "sellVolume": 50, "averagePriceLast3H": 36, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T06:09:39.054Z", "closeTradeTime": "2021-03-10T11:56:36.802Z" }, { "deliveryStart": "2021-03-10T14:00:00Z", "deliveryEnd": "2021-03-10T15:00:00Z", "highPrice": 41.59, "lowPrice": 34, "openPrice": 41.59, "closePrice": 34, "averagePrice": 38.83, "volume": 76.7, "buyVolume": 25, "sellVolume": 51.7, "averagePriceLast3H": 35.2, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T06:09:42.95Z", "closeTradeTime": "2021-03-10T12:33:13.436Z" }, { "deliveryStart": "2021-03-10T15:00:00Z", "deliveryEnd": "2021-03-10T16:00:00Z", "highPrice": 43.2, "lowPrice": 40, "openPrice": 43.2, "closePrice": 40, "averagePrice": 41.79, "volume": 45.8, "buyVolume": 0, "sellVolume": 45.8, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T08:56:38.002Z", "closeTradeTime": "2021-03-10T12:59:04.716Z" }, { "deliveryStart": "2021-03-10T16:00:00Z", "deliveryEnd": "2021-03-10T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-10T17:00:00Z", "deliveryEnd": "2021-03-10T18:00:00Z", "highPrice": 37, "lowPrice": 37, "openPrice": 37, "closePrice": 37, "averagePrice": 37, "volume": 2.8, "buyVolume": 0, "sellVolume": 2.8, "averagePriceLast3H": 37, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T15:57:44.221Z", "closeTradeTime": "2021-03-10T15:57:57.073Z" }, { "deliveryStart": "2021-03-10T18:00:00Z", "deliveryEnd": "2021-03-10T19:00:00Z", "highPrice": 37, "lowPrice": 37, "openPrice": 37, "closePrice": 37, "averagePrice": 37, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": 37, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T16:35:20.402Z", "closeTradeTime": "2021-03-10T16:35:20.402Z" }, { "deliveryStart": "2021-03-10T19:00:00Z", "deliveryEnd": "2021-03-10T20:00:00Z", "highPrice": 36.51, "lowPrice": 36.43, "openPrice": 36.43, "closePrice": 36.51, "averagePrice": 36.48, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T14:17:10.352Z", "closeTradeTime": "2021-03-10T14:45:40.91Z" }, { "deliveryStart": "2021-03-10T20:00:00Z", "deliveryEnd": "2021-03-10T21:00:00Z", "highPrice": 35.1, "lowPrice": 35.1, "openPrice": 35.1, "closePrice": 35.1, "averagePrice": 35.1, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T15:10:04.101Z", "closeTradeTime": "2021-03-10T15:10:04.101Z" }, { "deliveryStart": "2021-03-10T21:00:00Z", "deliveryEnd": "2021-03-10T22:00:00Z", "highPrice": 30, "lowPrice": 30, "openPrice": 30, "closePrice": 30, "averagePrice": 30, "volume": 7.9, "buyVolume": 7.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T11:05:56.207Z", "closeTradeTime": "2021-03-10T11:05:56.207Z" }, { "deliveryStart": "2021-03-10T22:00:00Z", "deliveryEnd": "2021-03-10T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-10T23:00:00Z", "deliveryEnd": "2021-03-11T00:00:00Z", "highPrice": 28, "lowPrice": 15, "openPrice": 27.3, "closePrice": 20, "averagePrice": 23.08, "volume": 101.6, "buyVolume": 101.6, "sellVolume": 0, "averagePriceLast3H": 18.14, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T15:45:40.243Z", "closeTradeTime": "2021-03-10T21:33:59.236Z" }, { "deliveryStart": "2021-03-11T00:00:00Z", "deliveryEnd": "2021-03-11T01:00:00Z", "highPrice": 28, "lowPrice": 15, "openPrice": 26, "closePrice": 17, "averagePrice": 21.47, "volume": 127.4, "buyVolume": 127.4, "sellVolume": 0, "averagePriceLast3H": 16.98, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T15:45:40.243Z", "closeTradeTime": "2021-03-10T22:20:19.297Z" }, { "deliveryStart": "2021-03-11T01:00:00Z", "deliveryEnd": "2021-03-11T02:00:00Z", "highPrice": 28, "lowPrice": 14.5, "openPrice": 28, "closePrice": 16, "averagePrice": 19.41, "volume": 161, "buyVolume": 161, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T15:03:58.943Z", "closeTradeTime": "2021-03-10T21:47:25.422Z" }, { "deliveryStart": "2021-03-11T02:00:00Z", "deliveryEnd": "2021-03-11T03:00:00Z", "highPrice": 28, "lowPrice": 15, "openPrice": 28, "closePrice": 16, "averagePrice": 20.22, "volume": 151, "buyVolume": 151, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T15:04:02.275Z", "closeTradeTime": "2021-03-10T21:30:50.56Z" }, { "deliveryStart": "2021-03-11T03:00:00Z", "deliveryEnd": "2021-03-11T04:00:00Z", "highPrice": 23.16, "lowPrice": 14.98, "openPrice": 21.11, "closePrice": 20.02, "averagePrice": 18.81, "volume": 154, "buyVolume": 154, "sellVolume": 0, "averagePriceLast3H": 20.02, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T14:00:00Z", "closeTradeTime": "2021-03-11T00:57:51.997Z" }, { "deliveryStart": "2021-03-11T04:00:00Z", "deliveryEnd": "2021-03-11T05:00:00Z", "highPrice": 28, "lowPrice": 15, "openPrice": 22.6, "closePrice": 24.8, "averagePrice": 25.05, "volume": 93.2, "buyVolume": 93.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T14:00:00Z", "closeTradeTime": "2021-03-10T21:30:44.688Z" }, { "deliveryStart": "2021-03-11T05:00:00Z", "deliveryEnd": "2021-03-11T06:00:00Z", "highPrice": 34.27, "lowPrice": 25.68, "openPrice": 25.68, "closePrice": 34.27, "averagePrice": 34.24, "volume": 30.1, "buyVolume": 0.1, "sellVolume": 30, "averagePriceLast3H": 34.27, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T17:59:47.484Z", "closeTradeTime": "2021-03-11T03:25:01.763Z" }, { "deliveryStart": "2021-03-11T06:00:00Z", "deliveryEnd": "2021-03-11T07:00:00Z", "highPrice": 36.99, "lowPrice": 35, "openPrice": 36.99, "closePrice": 36.99, "averagePrice": 36.61, "volume": 40.2, "buyVolume": 0, "sellVolume": 40.2, "averagePriceLast3H": 36.49, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T21:51:27.73Z", "closeTradeTime": "2021-03-11T04:36:05.957Z" }, { "deliveryStart": "2021-03-11T07:00:00Z", "deliveryEnd": "2021-03-11T08:00:00Z", "highPrice": 37.63, "lowPrice": 35.5, "openPrice": 37.63, "closePrice": 35.5, "averagePrice": 36.99, "volume": 42.8, "buyVolume": 12.8, "sellVolume": 30, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T21:51:39.359Z", "closeTradeTime": "2021-03-11T03:01:51.143Z" }, { "deliveryStart": "2021-03-11T08:00:00Z", "deliveryEnd": "2021-03-11T09:00:00Z", "highPrice": 39.72, "lowPrice": 37.47, "openPrice": 37.47, "closePrice": 39.72, "averagePrice": 38.82, "volume": 30, "buyVolume": 0, "sellVolume": 30, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T21:51:53.23Z", "closeTradeTime": "2021-03-11T03:32:16.675Z" }, { "deliveryStart": "2021-03-11T09:00:00Z", "deliveryEnd": "2021-03-11T10:00:00Z", "highPrice": 43.5, "lowPrice": 36.8, "openPrice": 36.8, "closePrice": 39.72, "averagePrice": 38.41, "volume": 67, "buyVolume": 22.1, "sellVolume": 44.9, "averagePriceLast3H": 41.11, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T23:28:06.217Z", "closeTradeTime": "2021-03-11T07:56:54.943Z" }, { "deliveryStart": "2021-03-11T10:00:00Z", "deliveryEnd": "2021-03-11T11:00:00Z", "highPrice": 42.36, "lowPrice": 36.83, "openPrice": 36.83, "closePrice": 40.64, "averagePrice": 39.03, "volume": 85.7, "buyVolume": 55.7, "sellVolume": 30, "averagePriceLast3H": 40.22, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T04:36:40.371Z", "closeTradeTime": "2021-03-11T08:56:34.875Z" }, { "deliveryStart": "2021-03-11T11:00:00Z", "deliveryEnd": "2021-03-11T12:00:00Z", "highPrice": 39.9, "lowPrice": 32.84, "openPrice": 32.84, "closePrice": 34.2, "averagePrice": 37.13, "volume": 121.4, "buyVolume": 91.4, "sellVolume": 30, "averagePriceLast3H": 37.5, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T07:08:33.535Z", "closeTradeTime": "2021-03-11T09:59:19.297Z" }, { "deliveryStart": "2021-03-11T12:00:00Z", "deliveryEnd": "2021-03-11T13:00:00Z", "highPrice": 41, "lowPrice": 33.98, "openPrice": 35.38, "closePrice": 36, "averagePrice": 37.19, "volume": 100, "buyVolume": 70, "sellVolume": 30, "averagePriceLast3H": 37.84, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T07:14:55.41Z", "closeTradeTime": "2021-03-11T10:58:20.336Z" }, { "deliveryStart": "2021-03-11T13:00:00Z", "deliveryEnd": "2021-03-11T14:00:00Z", "highPrice": 40, "lowPrice": 35.46, "openPrice": 35.46, "closePrice": 36.05, "averagePrice": 37.22, "volume": 79, "buyVolume": 72, "sellVolume": 34, "averagePriceLast3H": 36.76, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T07:58:46.269Z", "closeTradeTime": "2021-03-11T11:04:05.436Z" }, { "deliveryStart": "2021-03-11T14:00:00Z", "deliveryEnd": "2021-03-11T15:00:00Z", "highPrice": 39.95, "lowPrice": 36, "openPrice": 36, "closePrice": 36.6, "averagePrice": 37.86, "volume": 79, "buyVolume": 79, "sellVolume": 4, "averagePriceLast3H": 36.6, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T08:12:48.353Z", "closeTradeTime": "2021-03-11T12:58:38.384Z" }, { "deliveryStart": "2021-03-11T15:00:00Z", "deliveryEnd": "2021-03-11T16:00:00Z", "highPrice": 38, "lowPrice": 31.4, "openPrice": 33.98, "closePrice": 34.1, "averagePrice": 34.31, "volume": 71.2, "buyVolume": 71.2, "sellVolume": 4, "averagePriceLast3H": 33.75, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T07:44:30.555Z", "closeTradeTime": "2021-03-11T12:53:15.549Z" }, { "deliveryStart": "2021-03-11T16:00:00Z", "deliveryEnd": "2021-03-11T17:00:00Z", "highPrice": 39.13, "lowPrice": 33.9, "openPrice": 33.9, "closePrice": 38.51, "averagePrice": 37.87, "volume": 88.4, "buyVolume": 84.4, "sellVolume": 4, "averagePriceLast3H": 39, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T18:32:22.506Z", "closeTradeTime": "2021-03-11T14:03:23.398Z" }, { "deliveryStart": "2021-03-11T17:00:00Z", "deliveryEnd": "2021-03-11T18:00:00Z", "highPrice": 50, "lowPrice": 39, "openPrice": 39.5, "closePrice": 50, "averagePrice": 43.1, "volume": 62.2, "buyVolume": 44.2, "sellVolume": 22, "averagePriceLast3H": 49.46, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T08:13:41.376Z", "closeTradeTime": "2021-03-11T15:24:12.305Z" }, { "deliveryStart": "2021-03-11T18:00:00Z", "deliveryEnd": "2021-03-11T19:00:00Z", "highPrice": 47, "lowPrice": 37.5, "openPrice": 37.5, "closePrice": 47, "averagePrice": 40.81, "volume": 31, "buyVolume": 31, "sellVolume": 4, "averagePriceLast3H": 47, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T08:14:05.659Z", "closeTradeTime": "2021-03-11T16:58:37.874Z" }, { "deliveryStart": "2021-03-11T19:00:00Z", "deliveryEnd": "2021-03-11T20:00:00Z", "highPrice": 40, "lowPrice": 36.2, "openPrice": 40, "closePrice": 38, "averagePrice": 38.53, "volume": 24, "buyVolume": 14, "sellVolume": 14, "averagePriceLast3H": 38, "averagePriceLast1H": null, "openTradeTime": "2021-03-10T20:59:49.041Z", "closeTradeTime": "2021-03-11T17:23:52.258Z" }, { "deliveryStart": "2021-03-11T20:00:00Z", "deliveryEnd": "2021-03-11T21:00:00Z", "highPrice": 42.25, "lowPrice": 35.1, "openPrice": 36.1, "closePrice": 35.1, "averagePrice": 37.5, "volume": 34, "buyVolume": 19, "sellVolume": 19, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T08:14:15.009Z", "closeTradeTime": "2021-03-11T16:59:10.175Z" }, { "deliveryStart": "2021-03-11T21:00:00Z", "deliveryEnd": "2021-03-11T22:00:00Z", "highPrice": 34.3, "lowPrice": 28, "openPrice": 34.3, "closePrice": 29, "averagePrice": 30.2, "volume": 51.1, "buyVolume": 51.1, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T08:14:19.942Z", "closeTradeTime": "2021-03-11T14:12:07.505Z" }, { "deliveryStart": "2021-03-11T22:00:00Z", "deliveryEnd": "2021-03-11T23:00:00Z", "highPrice": 32, "lowPrice": 23, "openPrice": 32, "closePrice": 23, "averagePrice": 27.68, "volume": 115.7, "buyVolume": 115.7, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T08:14:22.337Z", "closeTradeTime": "2021-03-11T15:30:43.249Z" }, { "deliveryStart": "2021-03-11T23:00:00Z", "deliveryEnd": "2021-03-12T00:00:00Z", "highPrice": 29.52, "lowPrice": 17, "openPrice": 27.5, "closePrice": 17, "averagePrice": 24.85, "volume": 127, "buyVolume": 127, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T14:00:01.303Z", "closeTradeTime": "2021-03-11T18:35:37.268Z" }, { "deliveryStart": "2021-03-12T00:00:00Z", "deliveryEnd": "2021-03-12T01:00:00Z", "highPrice": 29.55, "lowPrice": 17, "openPrice": 29.55, "closePrice": 17, "averagePrice": 23.07, "volume": 180, "buyVolume": 180, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T14:00:01.299Z", "closeTradeTime": "2021-03-11T18:35:37.268Z" }, { "deliveryStart": "2021-03-12T01:00:00Z", "deliveryEnd": "2021-03-12T02:00:00Z", "highPrice": 29.32, "lowPrice": 17, "openPrice": 29.32, "closePrice": 17, "averagePrice": 22.57, "volume": 166, "buyVolume": 166, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T14:00:01.297Z", "closeTradeTime": "2021-03-11T18:35:37.268Z" }, { "deliveryStart": "2021-03-12T02:00:00Z", "deliveryEnd": "2021-03-12T03:00:00Z", "highPrice": 29.49, "lowPrice": 12.28, "openPrice": 29.49, "closePrice": 12.28, "averagePrice": 22.51, "volume": 167, "buyVolume": 166, "sellVolume": 1, "averagePriceLast3H": 12.28, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T14:00:01.374Z", "closeTradeTime": "2021-03-12T00:54:31.766Z" }, { "deliveryStart": "2021-03-12T03:00:00Z", "deliveryEnd": "2021-03-12T04:00:00Z", "highPrice": 27.5, "lowPrice": 17, "openPrice": 27.1, "closePrice": 17, "averagePrice": 24.08, "volume": 113, "buyVolume": 113, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T14:00:00Z", "closeTradeTime": "2021-03-11T18:35:37.268Z" }, { "deliveryStart": "2021-03-12T04:00:00Z", "deliveryEnd": "2021-03-12T05:00:00Z", "highPrice": 29.89, "lowPrice": 17, "openPrice": 29.25, "closePrice": 29.29, "averagePrice": 23.92, "volume": 35, "buyVolume": 35, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T14:00:00Z", "closeTradeTime": "2021-03-11T21:07:24.59Z" }, { "deliveryStart": "2021-03-12T05:00:00Z", "deliveryEnd": "2021-03-12T06:00:00Z", "highPrice": 45, "lowPrice": 30.6, "openPrice": 30.7, "closePrice": 45, "averagePrice": 34.05, "volume": 20.7, "buyVolume": 18.7, "sellVolume": 2, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T17:02:11.495Z", "closeTradeTime": "2021-03-12T03:54:30.194Z" }, { "deliveryStart": "2021-03-12T06:00:00Z", "deliveryEnd": "2021-03-12T07:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 8.6, "buyVolume": 8.6, "sellVolume": 0, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T04:50:17.851Z", "closeTradeTime": "2021-03-12T04:50:17.851Z" }, { "deliveryStart": "2021-03-12T07:00:00Z", "deliveryEnd": "2021-03-12T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-12T08:00:00Z", "deliveryEnd": "2021-03-12T09:00:00Z", "highPrice": 38, "lowPrice": 28.52, "openPrice": 32.15, "closePrice": 38, "averagePrice": 33.78, "volume": 1.9, "buyVolume": 0.9, "sellVolume": 1, "averagePriceLast3H": 38, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T14:00:00Z", "closeTradeTime": "2021-03-12T06:13:16.391Z" }, { "deliveryStart": "2021-03-12T09:00:00Z", "deliveryEnd": "2021-03-12T10:00:00Z", "highPrice": 38, "lowPrice": 18.1, "openPrice": 32.1, "closePrice": 38, "averagePrice": 34.1, "volume": 5, "buyVolume": 1, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T14:00:00Z", "closeTradeTime": "2021-03-12T04:13:26.886Z" }, { "deliveryStart": "2021-03-12T10:00:00Z", "deliveryEnd": "2021-03-12T11:00:00Z", "highPrice": 37, "lowPrice": 19.47, "openPrice": 31.86, "closePrice": 37, "averagePrice": 36.39, "volume": 9.4, "buyVolume": 0.4, "sellVolume": 9, "averagePriceLast3H": 37, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T14:00:00Z", "closeTradeTime": "2021-03-12T07:48:32.456Z" }, { "deliveryStart": "2021-03-12T11:00:00Z", "deliveryEnd": "2021-03-12T12:00:00Z", "highPrice": 38, "lowPrice": 13.4, "openPrice": 30, "closePrice": 35, "averagePrice": 35.55, "volume": 67.4, "buyVolume": 57.4, "sellVolume": 42, "averagePriceLast3H": 35.66, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T14:00:00Z", "closeTradeTime": "2021-03-12T09:42:23.844Z" }, { "deliveryStart": "2021-03-12T12:00:00Z", "deliveryEnd": "2021-03-12T13:00:00Z", "highPrice": 37, "lowPrice": 14.58, "openPrice": 30.9, "closePrice": 30, "averagePrice": 35.27, "volume": 48.7, "buyVolume": 48.7, "sellVolume": 38, "averagePriceLast3H": 35.54, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T14:00:00Z", "closeTradeTime": "2021-03-12T09:38:38.711Z" }, { "deliveryStart": "2021-03-12T13:00:00Z", "deliveryEnd": "2021-03-12T14:00:00Z", "highPrice": 35, "lowPrice": 16.27, "openPrice": 28.95, "closePrice": 31, "averagePrice": 31.39, "volume": 32.3, "buyVolume": 32.3, "sellVolume": 8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T14:00:00Z", "closeTradeTime": "2021-03-12T09:58:43.028Z" }, { "deliveryStart": "2021-03-12T14:00:00Z", "deliveryEnd": "2021-03-12T15:00:00Z", "highPrice": 33, "lowPrice": 27.55, "openPrice": 30.43, "closePrice": 32.8, "averagePrice": 30.85, "volume": 16.9, "buyVolume": 16.9, "sellVolume": 0.7, "averagePriceLast3H": 32.98, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T14:00:00Z", "closeTradeTime": "2021-03-12T12:47:54.002Z" }, { "deliveryStart": "2021-03-12T15:00:00Z", "deliveryEnd": "2021-03-12T16:00:00Z", "highPrice": 36, "lowPrice": 30, "openPrice": 31.84, "closePrice": 31.88, "averagePrice": 32.58, "volume": 30.9, "buyVolume": 30.9, "sellVolume": 0, "averagePriceLast3H": 31.92, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T14:00:00Z", "closeTradeTime": "2021-03-12T13:55:35.544Z" }, { "deliveryStart": "2021-03-12T16:00:00Z", "deliveryEnd": "2021-03-12T17:00:00Z", "highPrice": 37, "lowPrice": 33.1, "openPrice": 36.14, "closePrice": 33.1, "averagePrice": 34.9, "volume": 35.7, "buyVolume": 35.7, "sellVolume": 0, "averagePriceLast3H": 34, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T22:25:05.291Z", "closeTradeTime": "2021-03-12T14:46:41.387Z" }, { "deliveryStart": "2021-03-12T17:00:00Z", "deliveryEnd": "2021-03-12T18:00:00Z", "highPrice": 45.01, "lowPrice": 34.84, "openPrice": 44, "closePrice": 35.2, "averagePrice": 41.81, "volume": 57.1, "buyVolume": 15.7, "sellVolume": 42.1, "averagePriceLast3H": 35.2, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T14:35:28.032Z", "closeTradeTime": "2021-03-12T15:23:29.913Z" }, { "deliveryStart": "2021-03-12T18:00:00Z", "deliveryEnd": "2021-03-12T19:00:00Z", "highPrice": 47, "lowPrice": 35.05, "openPrice": 46.23, "closePrice": 44.65, "averagePrice": 41.62, "volume": 59, "buyVolume": 16, "sellVolume": 44, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T17:00:24.922Z", "closeTradeTime": "2021-03-12T13:50:21.348Z" }, { "deliveryStart": "2021-03-12T19:00:00Z", "deliveryEnd": "2021-03-12T20:00:00Z", "highPrice": 42.42, "lowPrice": 36.92, "openPrice": 42.42, "closePrice": 36.92, "averagePrice": 41.92, "volume": 22, "buyVolume": 2, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T13:50:21.348Z", "closeTradeTime": "2021-03-12T15:02:26.589Z" }, { "deliveryStart": "2021-03-12T20:00:00Z", "deliveryEnd": "2021-03-12T21:00:00Z", "highPrice": 43.75, "lowPrice": 34.72, "openPrice": 34.72, "closePrice": 43.75, "averagePrice": 40.74, "volume": 30, "buyVolume": 10, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T17:00:25.385Z", "closeTradeTime": "2021-03-12T13:50:21.348Z" }, { "deliveryStart": "2021-03-12T21:00:00Z", "deliveryEnd": "2021-03-12T22:00:00Z", "highPrice": 41, "lowPrice": 31.7, "openPrice": 37, "closePrice": 31.7, "averagePrice": 38.51, "volume": 45, "buyVolume": 12, "sellVolume": 33, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T13:51:05.055Z", "closeTradeTime": "2021-03-12T15:07:22.292Z" }, { "deliveryStart": "2021-03-12T22:00:00Z", "deliveryEnd": "2021-03-12T23:00:00Z", "highPrice": 35, "lowPrice": 28.83, "openPrice": 28.83, "closePrice": 35, "averagePrice": 31.56, "volume": 60, "buyVolume": 40, "sellVolume": 20, "averagePriceLast3H": 35, "averagePriceLast1H": null, "openTradeTime": "2021-03-11T14:00:00Z", "closeTradeTime": "2021-03-12T19:29:26.407Z" }, { "deliveryStart": "2021-03-12T23:00:00Z", "deliveryEnd": "2021-03-13T00:00:00Z", "highPrice": 29.63, "lowPrice": 21.5, "openPrice": 29.63, "closePrice": 21.5, "averagePrice": 25.07, "volume": 197.9, "buyVolume": 197.9, "sellVolume": 0, "averagePriceLast3H": 21.87, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:38:55.624Z", "closeTradeTime": "2021-03-12T20:36:49.118Z" }, { "deliveryStart": "2021-03-13T00:00:00Z", "deliveryEnd": "2021-03-13T01:00:00Z", "highPrice": 27.85, "lowPrice": 21.59, "openPrice": 26.5, "closePrice": 27.71, "averagePrice": 25.03, "volume": 133.6, "buyVolume": 133.6, "sellVolume": 0, "averagePriceLast3H": 27.71, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:00:01.305Z", "closeTradeTime": "2021-03-12T22:04:11.642Z" }, { "deliveryStart": "2021-03-13T01:00:00Z", "deliveryEnd": "2021-03-13T02:00:00Z", "highPrice": 28.1, "lowPrice": 26.5, "openPrice": 26.5, "closePrice": 28.1, "averagePrice": 27.53, "volume": 55.1, "buyVolume": 55.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:00:01.331Z", "closeTradeTime": "2021-03-12T19:53:27.757Z" }, { "deliveryStart": "2021-03-13T02:00:00Z", "deliveryEnd": "2021-03-13T03:00:00Z", "highPrice": 28.1, "lowPrice": 26.5, "openPrice": 26.5, "closePrice": 28.1, "averagePrice": 27.55, "volume": 55.1, "buyVolume": 55.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:00:01.331Z", "closeTradeTime": "2021-03-12T19:53:27.762Z" }, { "deliveryStart": "2021-03-13T03:00:00Z", "deliveryEnd": "2021-03-13T04:00:00Z", "highPrice": 28.1, "lowPrice": 27, "openPrice": 28, "closePrice": 28.1, "averagePrice": 27.58, "volume": 55, "buyVolume": 55, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:38:55.624Z", "closeTradeTime": "2021-03-12T19:53:27.733Z" }, { "deliveryStart": "2021-03-13T04:00:00Z", "deliveryEnd": "2021-03-13T05:00:00Z", "highPrice": 28.76, "lowPrice": 27, "openPrice": 28.76, "closePrice": 28.1, "averagePrice": 27.72, "volume": 55, "buyVolume": 55, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:38:55.624Z", "closeTradeTime": "2021-03-12T21:18:17.705Z" }, { "deliveryStart": "2021-03-13T05:00:00Z", "deliveryEnd": "2021-03-13T06:00:00Z", "highPrice": 29.22, "lowPrice": 26.8, "openPrice": 29.22, "closePrice": 26.8, "averagePrice": 27.99, "volume": 67, "buyVolume": 65, "sellVolume": 2, "averagePriceLast3H": 26.8, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:38:55.624Z", "closeTradeTime": "2021-03-13T03:38:49.224Z" }, { "deliveryStart": "2021-03-13T06:00:00Z", "deliveryEnd": "2021-03-13T07:00:00Z", "highPrice": 29.27, "lowPrice": 27, "openPrice": 28, "closePrice": 28.1, "averagePrice": 28.03, "volume": 90, "buyVolume": 90, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:00:40.222Z", "closeTradeTime": "2021-03-12T20:39:44.369Z" }, { "deliveryStart": "2021-03-13T07:00:00Z", "deliveryEnd": "2021-03-13T08:00:00Z", "highPrice": 31, "lowPrice": 16.47, "openPrice": 16.47, "closePrice": 29.71, "averagePrice": 28.31, "volume": 46.9, "buyVolume": 46.9, "sellVolume": 0, "averagePriceLast3H": 30.78, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T17:02:11.355Z", "closeTradeTime": "2021-03-13T05:58:21.127Z" }, { "deliveryStart": "2021-03-13T08:00:00Z", "deliveryEnd": "2021-03-13T09:00:00Z", "highPrice": 33, "lowPrice": 15.5, "openPrice": 15.5, "closePrice": 30.64, "averagePrice": 28.06, "volume": 34.5, "buyVolume": 34.5, "sellVolume": 0, "averagePriceLast3H": 31.98, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:00:00Z", "closeTradeTime": "2021-03-13T06:47:41.164Z" }, { "deliveryStart": "2021-03-13T09:00:00Z", "deliveryEnd": "2021-03-13T10:00:00Z", "highPrice": 31.8, "lowPrice": 14.05, "openPrice": 14.05, "closePrice": 31.8, "averagePrice": 29.01, "volume": 45.1, "buyVolume": 35.1, "sellVolume": 10, "averagePriceLast3H": 31.8, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:00:00Z", "closeTradeTime": "2021-03-13T07:46:10.175Z" }, { "deliveryStart": "2021-03-13T10:00:00Z", "deliveryEnd": "2021-03-13T11:00:00Z", "highPrice": 31.18, "lowPrice": 14, "openPrice": 14, "closePrice": 30, "averagePrice": 28.44, "volume": 65.7, "buyVolume": 55.7, "sellVolume": 10, "averagePriceLast3H": 28.77, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:00:00Z", "closeTradeTime": "2021-03-13T08:35:46.582Z" }, { "deliveryStart": "2021-03-13T11:00:00Z", "deliveryEnd": "2021-03-13T12:00:00Z", "highPrice": 31.12, "lowPrice": 12.4, "openPrice": 12.4, "closePrice": 28.1, "averagePrice": 28.13, "volume": 36.7, "buyVolume": 36.7, "sellVolume": 0, "averagePriceLast3H": 28.1, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:00:00Z", "closeTradeTime": "2021-03-13T08:47:18.639Z" }, { "deliveryStart": "2021-03-13T12:00:00Z", "deliveryEnd": "2021-03-13T13:00:00Z", "highPrice": 45.34, "lowPrice": 9.65, "openPrice": 9.65, "closePrice": 28.1, "averagePrice": 28.34, "volume": 56.1, "buyVolume": 55.1, "sellVolume": 1, "averagePriceLast3H": 29.26, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:00:00Z", "closeTradeTime": "2021-03-13T10:33:48.145Z" }, { "deliveryStart": "2021-03-13T13:00:00Z", "deliveryEnd": "2021-03-13T14:00:00Z", "highPrice": 45.05, "lowPrice": 9.65, "openPrice": 9.65, "closePrice": 28, "averagePrice": 28.22, "volume": 81, "buyVolume": 80, "sellVolume": 1, "averagePriceLast3H": 28, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:00:00Z", "closeTradeTime": "2021-03-13T11:58:23.508Z" }, { "deliveryStart": "2021-03-13T14:00:00Z", "deliveryEnd": "2021-03-13T15:00:00Z", "highPrice": 42.95, "lowPrice": 9.85, "openPrice": 11.65, "closePrice": 31.8, "averagePrice": 28.29, "volume": 114, "buyVolume": 113, "sellVolume": 1, "averagePriceLast3H": 28.66, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:00:00Z", "closeTradeTime": "2021-03-13T12:56:59.838Z" }, { "deliveryStart": "2021-03-13T15:00:00Z", "deliveryEnd": "2021-03-13T16:00:00Z", "highPrice": 44.25, "lowPrice": 14.05, "openPrice": 14.05, "closePrice": 29.2, "averagePrice": 28.32, "volume": 36.5, "buyVolume": 35.1, "sellVolume": 1.4, "averagePriceLast3H": 29.2, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:00:00Z", "closeTradeTime": "2021-03-13T13:29:57.988Z" }, { "deliveryStart": "2021-03-13T16:00:00Z", "deliveryEnd": "2021-03-13T17:00:00Z", "highPrice": 43, "lowPrice": 27, "openPrice": 27, "closePrice": 40, "averagePrice": 36.28, "volume": 104.2, "buyVolume": 25, "sellVolume": 79.2, "averagePriceLast3H": 40.08, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T19:36:14.631Z", "closeTradeTime": "2021-03-13T14:55:18.646Z" }, { "deliveryStart": "2021-03-13T17:00:00Z", "deliveryEnd": "2021-03-13T18:00:00Z", "highPrice": 47, "lowPrice": 28.1, "openPrice": 33.74, "closePrice": 47, "averagePrice": 39.22, "volume": 85, "buyVolume": 25, "sellVolume": 60, "averagePriceLast3H": 39.1, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:33:10.074Z", "closeTradeTime": "2021-03-13T15:29:51.081Z" }, { "deliveryStart": "2021-03-13T18:00:00Z", "deliveryEnd": "2021-03-13T19:00:00Z", "highPrice": 47, "lowPrice": 34.43, "openPrice": 34.43, "closePrice": 47, "averagePrice": 42.69, "volume": 65, "buyVolume": 6, "sellVolume": 59, "averagePriceLast3H": 47, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:33:10.074Z", "closeTradeTime": "2021-03-13T16:53:48.733Z" }, { "deliveryStart": "2021-03-13T19:00:00Z", "deliveryEnd": "2021-03-13T20:00:00Z", "highPrice": 42, "lowPrice": 24.23, "openPrice": 25.63, "closePrice": 42, "averagePrice": 41.06, "volume": 100.8, "buyVolume": 0.8, "sellVolume": 100, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T17:02:11.355Z", "closeTradeTime": "2021-03-13T14:07:44.562Z" }, { "deliveryStart": "2021-03-13T20:00:00Z", "deliveryEnd": "2021-03-13T21:00:00Z", "highPrice": 43, "lowPrice": 15.9, "openPrice": 31.02, "closePrice": 37.2, "averagePrice": 35.16, "volume": 309.6, "buyVolume": 86, "sellVolume": 223.6, "averagePriceLast3H": 37.2, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:38:55.624Z", "closeTradeTime": "2021-03-13T18:59:55.581Z" }, { "deliveryStart": "2021-03-13T21:00:00Z", "deliveryEnd": "2021-03-13T22:00:00Z", "highPrice": 37.98, "lowPrice": 27, "openPrice": 29.6, "closePrice": 37.98, "averagePrice": 27.82, "volume": 61, "buyVolume": 61, "sellVolume": 0, "averagePriceLast3H": 37.98, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:32:39.231Z", "closeTradeTime": "2021-03-13T19:41:51.405Z" }, { "deliveryStart": "2021-03-13T22:00:00Z", "deliveryEnd": "2021-03-13T23:00:00Z", "highPrice": 35.95, "lowPrice": 27, "openPrice": 29.08, "closePrice": 35.95, "averagePrice": 27.97, "volume": 98.7, "buyVolume": 98.7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-12T14:38:55.624Z", "closeTradeTime": "2021-03-13T17:44:18.786Z" }, { "deliveryStart": "2021-03-13T23:00:00Z", "deliveryEnd": "2021-03-14T00:00:00Z", "highPrice": 35.99, "lowPrice": 17.61, "openPrice": 30.95, "closePrice": 35.99, "averagePrice": 30.89, "volume": 62.9, "buyVolume": 62.9, "sellVolume": 0, "averagePriceLast3H": 35.99, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T14:00:00Z", "closeTradeTime": "2021-03-13T21:34:27.157Z" }, { "deliveryStart": "2021-03-14T00:00:00Z", "deliveryEnd": "2021-03-14T01:00:00Z", "highPrice": 31, "lowPrice": 17.86, "openPrice": 31, "closePrice": 30.9, "averagePrice": 30.51, "volume": 55.9, "buyVolume": 55.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T14:00:00Z", "closeTradeTime": "2021-03-13T19:13:33.968Z" }, { "deliveryStart": "2021-03-14T01:00:00Z", "deliveryEnd": "2021-03-14T02:00:00Z", "highPrice": 35.99, "lowPrice": 18.17, "openPrice": 31, "closePrice": 35.99, "averagePrice": 30.53, "volume": 61.1, "buyVolume": 61.1, "sellVolume": 0, "averagePriceLast3H": 35.99, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T14:00:00Z", "closeTradeTime": "2021-03-13T23:44:26.582Z" }, { "deliveryStart": "2021-03-14T02:00:00Z", "deliveryEnd": "2021-03-14T03:00:00Z", "highPrice": 35.99, "lowPrice": 17.58, "openPrice": 31, "closePrice": 29, "averagePrice": 30.53, "volume": 59.9, "buyVolume": 59.9, "sellVolume": 0, "averagePriceLast3H": 34.42, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T14:00:00Z", "closeTradeTime": "2021-03-14T00:49:31.675Z" }, { "deliveryStart": "2021-03-14T03:00:00Z", "deliveryEnd": "2021-03-14T04:00:00Z", "highPrice": 35.99, "lowPrice": 30.55, "openPrice": 31, "closePrice": 35.99, "averagePrice": 31.25, "volume": 41.9, "buyVolume": 41.9, "sellVolume": 0, "averagePriceLast3H": 35.99, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T14:00:00Z", "closeTradeTime": "2021-03-14T00:19:39.496Z" }, { "deliveryStart": "2021-03-14T04:00:00Z", "deliveryEnd": "2021-03-14T05:00:00Z", "highPrice": 31, "lowPrice": 19.38, "openPrice": 31, "closePrice": 19.38, "averagePrice": 30.71, "volume": 35.9, "buyVolume": 35.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T14:00:00Z", "closeTradeTime": "2021-03-13T17:02:11.334Z" }, { "deliveryStart": "2021-03-14T05:00:00Z", "deliveryEnd": "2021-03-14T06:00:00Z", "highPrice": 31, "lowPrice": 29.2, "openPrice": 31, "closePrice": 31, "averagePrice": 30.24, "volume": 52, "buyVolume": 52, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T14:00:00Z", "closeTradeTime": "2021-03-13T14:00:00Z" }, { "deliveryStart": "2021-03-14T06:00:00Z", "deliveryEnd": "2021-03-14T07:00:00Z", "highPrice": 35, "lowPrice": 18.75, "openPrice": 31, "closePrice": 35, "averagePrice": 30.33, "volume": 46, "buyVolume": 45.8, "sellVolume": 0.2, "averagePriceLast3H": 35, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T14:00:00Z", "closeTradeTime": "2021-03-14T04:23:41.62Z" }, { "deliveryStart": "2021-03-14T07:00:00Z", "deliveryEnd": "2021-03-14T08:00:00Z", "highPrice": 31.05, "lowPrice": 30.2, "openPrice": 31, "closePrice": 30.2, "averagePrice": 31, "volume": 40.5, "buyVolume": 40, "sellVolume": 0.5, "averagePriceLast3H": 30.2, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T14:00:00Z", "closeTradeTime": "2021-03-14T05:46:42.986Z" }, { "deliveryStart": "2021-03-14T08:00:00Z", "deliveryEnd": "2021-03-14T09:00:00Z", "highPrice": 31.9, "lowPrice": 28.97, "openPrice": 31, "closePrice": 30, "averagePrice": 31.13, "volume": 42.3, "buyVolume": 42, "sellVolume": 1.4, "averagePriceLast3H": 31.49, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T14:00:00Z", "closeTradeTime": "2021-03-14T06:54:40.422Z" }, { "deliveryStart": "2021-03-14T09:00:00Z", "deliveryEnd": "2021-03-14T10:00:00Z", "highPrice": 31.91, "lowPrice": 25.85, "openPrice": 31, "closePrice": 31.9, "averagePrice": 31.15, "volume": 46.9, "buyVolume": 46.4, "sellVolume": 0.5, "averagePriceLast3H": 31.63, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T14:00:00Z", "closeTradeTime": "2021-03-14T07:49:21.703Z" }, { "deliveryStart": "2021-03-14T10:00:00Z", "deliveryEnd": "2021-03-14T11:00:00Z", "highPrice": 36, "lowPrice": 25.56, "openPrice": 31, "closePrice": 31.6, "averagePrice": 32.47, "volume": 55.5, "buyVolume": 37.9, "sellVolume": 18.6, "averagePriceLast3H": 31.89, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T14:00:00Z", "closeTradeTime": "2021-03-14T08:47:25.92Z" }, { "deliveryStart": "2021-03-14T11:00:00Z", "deliveryEnd": "2021-03-14T12:00:00Z", "highPrice": 46, "lowPrice": 22.63, "openPrice": 31, "closePrice": 36, "averagePrice": 36.49, "volume": 143.4, "buyVolume": 65, "sellVolume": 78.4, "averagePriceLast3H": 34.25, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T14:00:00Z", "closeTradeTime": "2021-03-14T09:14:47.4Z" }, { "deliveryStart": "2021-03-14T12:00:00Z", "deliveryEnd": "2021-03-14T13:00:00Z", "highPrice": 45.6, "lowPrice": 29, "openPrice": 31, "closePrice": 33.23, "averagePrice": 39.94, "volume": 166.6, "buyVolume": 49.7, "sellVolume": 116.9, "averagePriceLast3H": 41.72, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T14:00:00Z", "closeTradeTime": "2021-03-14T10:04:00.935Z" }, { "deliveryStart": "2021-03-14T13:00:00Z", "deliveryEnd": "2021-03-14T14:00:00Z", "highPrice": 48.95, "lowPrice": 29.5, "openPrice": 31, "closePrice": 29.52, "averagePrice": 40.72, "volume": 247.8, "buyVolume": 62.7, "sellVolume": 185.1, "averagePriceLast3H": 40.33, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T14:00:00Z", "closeTradeTime": "2021-03-14T11:59:59.049Z" }, { "deliveryStart": "2021-03-14T14:00:00Z", "deliveryEnd": "2021-03-14T15:00:00Z", "highPrice": 47.45, "lowPrice": 29.4, "openPrice": 31, "closePrice": 29.4, "averagePrice": 41.97, "volume": 253.3, "buyVolume": 65, "sellVolume": 188.3, "averagePriceLast3H": 44.54, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T14:00:00Z", "closeTradeTime": "2021-03-14T12:48:10.031Z" }, { "deliveryStart": "2021-03-14T15:00:00Z", "deliveryEnd": "2021-03-14T16:00:00Z", "highPrice": 48.8, "lowPrice": 31, "openPrice": 31, "closePrice": 38.5, "averagePrice": 41.75, "volume": 470, "buyVolume": 60, "sellVolume": 410, "averagePriceLast3H": 39.21, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T14:00:00Z", "closeTradeTime": "2021-03-14T12:53:20.315Z" }, { "deliveryStart": "2021-03-14T16:00:00Z", "deliveryEnd": "2021-03-14T17:00:00Z", "highPrice": 56, "lowPrice": 39, "openPrice": 39, "closePrice": 45.6, "averagePrice": 43.44, "volume": 303.1, "buyVolume": 7.7, "sellVolume": 295.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-14T00:01:34.25Z", "closeTradeTime": "2021-03-14T12:49:21.072Z" }, { "deliveryStart": "2021-03-14T17:00:00Z", "deliveryEnd": "2021-03-14T18:00:00Z", "highPrice": 58.65, "lowPrice": 30.1, "openPrice": 39.8, "closePrice": 30.1, "averagePrice": 49.69, "volume": 289.6, "buyVolume": 55, "sellVolume": 239.6, "averagePriceLast3H": 36.43, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T13:36:08.439Z", "closeTradeTime": "2021-03-14T15:58:45.398Z" }, { "deliveryStart": "2021-03-14T18:00:00Z", "deliveryEnd": "2021-03-14T19:00:00Z", "highPrice": 57.63, "lowPrice": 30.2, "openPrice": 49.65, "closePrice": 30.2, "averagePrice": 52.1, "volume": 230.2, "buyVolume": 5, "sellVolume": 225.2, "averagePriceLast3H": 37.4, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T14:00:00Z", "closeTradeTime": "2021-03-14T16:55:37.705Z" }, { "deliveryStart": "2021-03-14T19:00:00Z", "deliveryEnd": "2021-03-14T20:00:00Z", "highPrice": 53.24, "lowPrice": 30.1, "openPrice": 45, "closePrice": 30.1, "averagePrice": 47.7, "volume": 252.7, "buyVolume": 13.7, "sellVolume": 239, "averagePriceLast3H": 33.57, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T17:03:56.291Z", "closeTradeTime": "2021-03-14T17:44:37.673Z" }, { "deliveryStart": "2021-03-14T20:00:00Z", "deliveryEnd": "2021-03-14T21:00:00Z", "highPrice": 48, "lowPrice": 38.4, "openPrice": 45, "closePrice": 40, "averagePrice": 44.81, "volume": 131.5, "buyVolume": 5, "sellVolume": 126.5, "averagePriceLast3H": 42.98, "averagePriceLast1H": null, "openTradeTime": "2021-03-13T20:19:40.154Z", "closeTradeTime": "2021-03-14T18:19:38.096Z" }, { "deliveryStart": "2021-03-14T21:00:00Z", "deliveryEnd": "2021-03-14T22:00:00Z", "highPrice": 43, "lowPrice": 37.7, "openPrice": 39, "closePrice": 37.7, "averagePrice": 40.1, "volume": 47, "buyVolume": 5, "sellVolume": 42, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-14T07:17:11.418Z", "closeTradeTime": "2021-03-14T17:22:22.32Z" }, { "deliveryStart": "2021-03-14T22:00:00Z", "deliveryEnd": "2021-03-14T23:00:00Z", "highPrice": 45.15, "lowPrice": 32.1, "openPrice": 40, "closePrice": 32.1, "averagePrice": 41.25, "volume": 97.9, "buyVolume": 21, "sellVolume": 82.9, "averagePriceLast3H": 32.1, "averagePriceLast1H": null, "openTradeTime": "2021-03-14T07:58:07.732Z", "closeTradeTime": "2021-03-14T20:43:42.745Z" }, { "deliveryStart": "2021-03-14T23:00:00Z", "deliveryEnd": "2021-03-15T00:00:00Z", "highPrice": 40.41, "lowPrice": 33, "openPrice": 33, "closePrice": 34, "averagePrice": 36.53, "volume": 55, "buyVolume": 30, "sellVolume": 25, "averagePriceLast3H": 36.53, "averagePriceLast1H": null, "openTradeTime": "2021-03-14T20:41:38.118Z", "closeTradeTime": "2021-03-14T21:44:33.03Z" }, { "deliveryStart": "2021-03-15T00:00:00Z", "deliveryEnd": "2021-03-15T01:00:00Z", "highPrice": 40, "lowPrice": 32.2, "openPrice": 40, "closePrice": 32.2, "averagePrice": 36.1, "volume": 20, "buyVolume": 10, "sellVolume": 10, "averagePriceLast3H": 32.2, "averagePriceLast1H": null, "openTradeTime": "2021-03-14T20:55:54.865Z", "closeTradeTime": "2021-03-14T22:42:52.791Z" }, { "deliveryStart": "2021-03-15T01:00:00Z", "deliveryEnd": "2021-03-15T02:00:00Z", "highPrice": 32, "lowPrice": 32, "openPrice": 32, "closePrice": 32, "averagePrice": 32, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 32, "averagePriceLast1H": null, "openTradeTime": "2021-03-14T23:34:46.264Z", "closeTradeTime": "2021-03-14T23:34:46.264Z" }, { "deliveryStart": "2021-03-15T02:00:00Z", "deliveryEnd": "2021-03-15T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-15T03:00:00Z", "deliveryEnd": "2021-03-15T04:00:00Z", "highPrice": 34.5, "lowPrice": 34, "openPrice": 34.5, "closePrice": 34, "averagePrice": 34.14, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": 34, "averagePriceLast1H": null, "openTradeTime": "2021-03-14T22:15:01.123Z", "closeTradeTime": "2021-03-15T01:52:16.02Z" }, { "deliveryStart": "2021-03-15T04:00:00Z", "deliveryEnd": "2021-03-15T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-15T05:00:00Z", "deliveryEnd": "2021-03-15T06:00:00Z", "highPrice": 56, "lowPrice": 36.3, "openPrice": 48.5, "closePrice": 36.3, "averagePrice": 45.54, "volume": 2.6, "buyVolume": 0, "sellVolume": 2.6, "averagePriceLast3H": 36.3, "averagePriceLast1H": null, "openTradeTime": "2021-03-14T16:38:10.753Z", "closeTradeTime": "2021-03-15T03:51:28.01Z" }, { "deliveryStart": "2021-03-15T06:00:00Z", "deliveryEnd": "2021-03-15T07:00:00Z", "highPrice": 40, "lowPrice": 36, "openPrice": 40, "closePrice": 36, "averagePrice": 38, "volume": 10, "buyVolume": 5, "sellVolume": 5, "averagePriceLast3H": 38, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T04:54:35.791Z", "closeTradeTime": "2021-03-15T04:54:47.409Z" }, { "deliveryStart": "2021-03-15T07:00:00Z", "deliveryEnd": "2021-03-15T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-15T08:00:00Z", "deliveryEnd": "2021-03-15T09:00:00Z", "highPrice": 39.9, "lowPrice": 39.9, "openPrice": 39.9, "closePrice": 39.9, "averagePrice": 39.9, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 39.9, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T06:43:19.168Z", "closeTradeTime": "2021-03-15T06:43:19.168Z" }, { "deliveryStart": "2021-03-15T09:00:00Z", "deliveryEnd": "2021-03-15T10:00:00Z", "highPrice": 39, "lowPrice": 34, "openPrice": 39, "closePrice": 34, "averagePrice": 35.25, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 34, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T04:53:53.792Z", "closeTradeTime": "2021-03-15T07:58:51.833Z" }, { "deliveryStart": "2021-03-15T10:00:00Z", "deliveryEnd": "2021-03-15T11:00:00Z", "highPrice": 36.3, "lowPrice": 33, "openPrice": 36.3, "closePrice": 33, "averagePrice": 33.77, "volume": 41, "buyVolume": 41, "sellVolume": 0, "averagePriceLast3H": 33.16, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T04:54:53.962Z", "closeTradeTime": "2021-03-15T08:56:32.801Z" }, { "deliveryStart": "2021-03-15T11:00:00Z", "deliveryEnd": "2021-03-15T12:00:00Z", "highPrice": 49.21, "lowPrice": 34, "openPrice": 49.21, "closePrice": 34.9, "averagePrice": 38.59, "volume": 39, "buyVolume": 21, "sellVolume": 18, "averagePriceLast3H": 36.02, "averagePriceLast1H": null, "openTradeTime": "2021-03-14T17:02:11.362Z", "closeTradeTime": "2021-03-15T09:47:36.764Z" }, { "deliveryStart": "2021-03-15T12:00:00Z", "deliveryEnd": "2021-03-15T13:00:00Z", "highPrice": 41, "lowPrice": 35.6, "openPrice": 36, "closePrice": 35.8, "averagePrice": 38.67, "volume": 25.2, "buyVolume": 17, "sellVolume": 19.2, "averagePriceLast3H": 38.67, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T10:00:50.043Z", "closeTradeTime": "2021-03-15T10:57:02.174Z" }, { "deliveryStart": "2021-03-15T13:00:00Z", "deliveryEnd": "2021-03-15T14:00:00Z", "highPrice": 46.98, "lowPrice": 37.58, "openPrice": 45.5, "closePrice": 40.99, "averagePrice": 42.95, "volume": 84.6, "buyVolume": 18.8, "sellVolume": 77, "averagePriceLast3H": 39.32, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T06:26:08.71Z", "closeTradeTime": "2021-03-15T11:32:11.899Z" }, { "deliveryStart": "2021-03-15T14:00:00Z", "deliveryEnd": "2021-03-15T15:00:00Z", "highPrice": 43, "lowPrice": 41.7, "openPrice": 43, "closePrice": 41.71, "averagePrice": 42.28, "volume": 36, "buyVolume": 0, "sellVolume": 36, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T06:28:35.414Z", "closeTradeTime": "2021-03-15T09:17:00.707Z" }, { "deliveryStart": "2021-03-15T15:00:00Z", "deliveryEnd": "2021-03-15T16:00:00Z", "highPrice": 46, "lowPrice": 42, "openPrice": 45.43, "closePrice": 42, "averagePrice": 44.82, "volume": 38.4, "buyVolume": 9.6, "sellVolume": 28.8, "averagePriceLast3H": 42, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T07:05:45.945Z", "closeTradeTime": "2021-03-15T13:57:17.622Z" }, { "deliveryStart": "2021-03-15T16:00:00Z", "deliveryEnd": "2021-03-15T17:00:00Z", "highPrice": 47.19, "lowPrice": 39, "openPrice": 43, "closePrice": 43, "averagePrice": 42.3, "volume": 62.5, "buyVolume": 33.5, "sellVolume": 29, "averagePriceLast3H": 41.96, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T06:56:29.675Z", "closeTradeTime": "2021-03-15T14:47:07.099Z" }, { "deliveryStart": "2021-03-15T17:00:00Z", "deliveryEnd": "2021-03-15T18:00:00Z", "highPrice": 51.75, "lowPrice": 44, "openPrice": 48.5, "closePrice": 47, "averagePrice": 45.5, "volume": 25, "buyVolume": 0, "sellVolume": 25, "averagePriceLast3H": 46.25, "averagePriceLast1H": null, "openTradeTime": "2021-03-14T16:38:10.753Z", "closeTradeTime": "2021-03-15T15:32:51.37Z" }, { "deliveryStart": "2021-03-15T18:00:00Z", "deliveryEnd": "2021-03-15T19:00:00Z", "highPrice": 60.8, "lowPrice": 44, "openPrice": 60.8, "closePrice": 47, "averagePrice": 46.19, "volume": 21, "buyVolume": 0, "sellVolume": 21, "averagePriceLast3H": 47.31, "averagePriceLast1H": null, "openTradeTime": "2021-03-14T14:27:41.512Z", "closeTradeTime": "2021-03-15T16:43:40.034Z" }, { "deliveryStart": "2021-03-15T19:00:00Z", "deliveryEnd": "2021-03-15T20:00:00Z", "highPrice": 53.24, "lowPrice": 42.7, "openPrice": 53.24, "closePrice": 42.7, "averagePrice": 44.58, "volume": 20.9, "buyVolume": 0, "sellVolume": 20.9, "averagePriceLast3H": 42.87, "averagePriceLast1H": null, "openTradeTime": "2021-03-14T17:02:11.362Z", "closeTradeTime": "2021-03-15T17:59:12.403Z" }, { "deliveryStart": "2021-03-15T20:00:00Z", "deliveryEnd": "2021-03-15T21:00:00Z", "highPrice": 48.55, "lowPrice": 45.9, "openPrice": 48.55, "closePrice": 46, "averagePrice": 46.37, "volume": 1.8, "buyVolume": 0, "sellVolume": 1.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-14T17:02:11.362Z", "closeTradeTime": "2021-03-15T12:50:15.422Z" }, { "deliveryStart": "2021-03-15T21:00:00Z", "deliveryEnd": "2021-03-15T22:00:00Z", "highPrice": 45.61, "lowPrice": 39, "openPrice": 45.61, "closePrice": 40, "averagePrice": 40.97, "volume": 8, "buyVolume": 0, "sellVolume": 8, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-03-14T17:02:11.362Z", "closeTradeTime": "2021-03-15T19:59:02.34Z" }, { "deliveryStart": "2021-03-15T22:00:00Z", "deliveryEnd": "2021-03-15T23:00:00Z", "highPrice": 43.51, "lowPrice": 42, "openPrice": 43.51, "closePrice": 42, "averagePrice": 42.39, "volume": 2.7, "buyVolume": 0, "sellVolume": 2.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T13:00:02.068Z", "closeTradeTime": "2021-03-15T13:56:27.01Z" }, { "deliveryStart": "2021-03-15T23:00:00Z", "deliveryEnd": "2021-03-16T00:00:00Z", "highPrice": 45, "lowPrice": 45, "openPrice": 45, "closePrice": 45, "averagePrice": 45, "volume": 9, "buyVolume": 0, "sellVolume": 9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T14:10:22.326Z", "closeTradeTime": "2021-03-15T14:10:22.326Z" }, { "deliveryStart": "2021-03-16T00:00:00Z", "deliveryEnd": "2021-03-16T01:00:00Z", "highPrice": 45, "lowPrice": 39.18, "openPrice": 39.18, "closePrice": 45, "averagePrice": 42.09, "volume": 16, "buyVolume": 8, "sellVolume": 8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T16:51:05.633Z", "closeTradeTime": "2021-03-15T18:52:46.358Z" }, { "deliveryStart": "2021-03-16T01:00:00Z", "deliveryEnd": "2021-03-16T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-16T02:00:00Z", "deliveryEnd": "2021-03-16T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-16T03:00:00Z", "deliveryEnd": "2021-03-16T04:00:00Z", "highPrice": 45, "lowPrice": 45, "openPrice": 45, "closePrice": 45, "averagePrice": 45, "volume": 8, "buyVolume": 0, "sellVolume": 8, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T14:11:14.984Z", "closeTradeTime": "2021-03-16T01:36:04.127Z" }, { "deliveryStart": "2021-03-16T04:00:00Z", "deliveryEnd": "2021-03-16T05:00:00Z", "highPrice": 42.86, "lowPrice": 40.8, "openPrice": 40.8, "closePrice": 40.8, "averagePrice": 42.35, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": 42.35, "averagePriceLast1H": null, "openTradeTime": "2021-03-16T02:57:04.042Z", "closeTradeTime": "2021-03-16T02:57:04.042Z" }, { "deliveryStart": "2021-03-16T05:00:00Z", "deliveryEnd": "2021-03-16T06:00:00Z", "highPrice": 51, "lowPrice": 51, "openPrice": 51, "closePrice": 51, "averagePrice": 51, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": 51, "averagePriceLast1H": null, "openTradeTime": "2021-03-16T03:32:18.581Z", "closeTradeTime": "2021-03-16T03:32:18.581Z" }, { "deliveryStart": "2021-03-16T06:00:00Z", "deliveryEnd": "2021-03-16T07:00:00Z", "highPrice": 68, "lowPrice": 36, "openPrice": 61.27, "closePrice": 68, "averagePrice": 55.58, "volume": 86.4, "buyVolume": 59.3, "sellVolume": 27.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T14:00:00Z", "closeTradeTime": "2021-03-15T22:29:08.506Z" }, { "deliveryStart": "2021-03-16T07:00:00Z", "deliveryEnd": "2021-03-16T08:00:00Z", "highPrice": 65.83, "lowPrice": 50, "openPrice": 62.82, "closePrice": 50, "averagePrice": 62.97, "volume": 32.1, "buyVolume": 32, "sellVolume": 0.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T14:00:00Z", "closeTradeTime": "2021-03-15T14:05:45.076Z" }, { "deliveryStart": "2021-03-16T08:00:00Z", "deliveryEnd": "2021-03-16T09:00:00Z", "highPrice": 65.3, "lowPrice": 48.52, "openPrice": 48.52, "closePrice": 65.3, "averagePrice": 51.91, "volume": 32.6, "buyVolume": 32, "sellVolume": 0.6, "averagePriceLast3H": 65.3, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T14:00:00Z", "closeTradeTime": "2021-03-16T06:47:27.565Z" }, { "deliveryStart": "2021-03-16T09:00:00Z", "deliveryEnd": "2021-03-16T10:00:00Z", "highPrice": 56.91, "lowPrice": 36, "openPrice": 44.8, "closePrice": 56.2, "averagePrice": 49.56, "volume": 132.4, "buyVolume": 59.3, "sellVolume": 73.1, "averagePriceLast3H": 56.2, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T14:00:00Z", "closeTradeTime": "2021-03-16T07:17:31.348Z" }, { "deliveryStart": "2021-03-16T10:00:00Z", "deliveryEnd": "2021-03-16T11:00:00Z", "highPrice": 53.2, "lowPrice": 36, "openPrice": 42.55, "closePrice": 45.2, "averagePrice": 41.86, "volume": 109.5, "buyVolume": 70, "sellVolume": 39.5, "averagePriceLast3H": 45.13, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T14:00:00Z", "closeTradeTime": "2021-03-16T07:21:35.793Z" }, { "deliveryStart": "2021-03-16T11:00:00Z", "deliveryEnd": "2021-03-16T12:00:00Z", "highPrice": 50.77, "lowPrice": 36, "openPrice": 41.64, "closePrice": 47, "averagePrice": 40.4, "volume": 82.8, "buyVolume": 69.9, "sellVolume": 12.9, "averagePriceLast3H": 46.73, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T14:00:00Z", "closeTradeTime": "2021-03-16T09:59:52.43Z" }, { "deliveryStart": "2021-03-16T12:00:00Z", "deliveryEnd": "2021-03-16T13:00:00Z", "highPrice": 43.09, "lowPrice": 36, "openPrice": 41.35, "closePrice": 42, "averagePrice": 39.02, "volume": 70.3, "buyVolume": 70.3, "sellVolume": 0, "averagePriceLast3H": 42, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T14:00:00Z", "closeTradeTime": "2021-03-16T10:39:47.726Z" }, { "deliveryStart": "2021-03-16T13:00:00Z", "deliveryEnd": "2021-03-16T14:00:00Z", "highPrice": 48.58, "lowPrice": 36, "openPrice": 41.22, "closePrice": 44.79, "averagePrice": 39, "volume": 70.4, "buyVolume": 69.3, "sellVolume": 1.1, "averagePriceLast3H": 44.79, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T14:00:00Z", "closeTradeTime": "2021-03-16T11:53:21.779Z" }, { "deliveryStart": "2021-03-16T14:00:00Z", "deliveryEnd": "2021-03-16T15:00:00Z", "highPrice": 49.8, "lowPrice": 36, "openPrice": 41.34, "closePrice": 46, "averagePrice": 40.3, "volume": 93.5, "buyVolume": 71.3, "sellVolume": 22.2, "averagePriceLast3H": 44.21, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T14:00:00Z", "closeTradeTime": "2021-03-16T12:52:56.008Z" }, { "deliveryStart": "2021-03-16T15:00:00Z", "deliveryEnd": "2021-03-16T16:00:00Z", "highPrice": 53.44, "lowPrice": 36, "openPrice": 42.14, "closePrice": 46.4, "averagePrice": 39.82, "volume": 72.4, "buyVolume": 71.6, "sellVolume": 0.8, "averagePriceLast3H": 46.4, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T14:00:00Z", "closeTradeTime": "2021-03-16T13:46:35.563Z" }, { "deliveryStart": "2021-03-16T16:00:00Z", "deliveryEnd": "2021-03-16T17:00:00Z", "highPrice": 65.2, "lowPrice": 50.01, "openPrice": 50.01, "closePrice": 65.2, "averagePrice": 51.13, "volume": 34.6, "buyVolume": 34.5, "sellVolume": 0.1, "averagePriceLast3H": 65.05, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T14:00:56.034Z", "closeTradeTime": "2021-03-16T14:54:27.55Z" }, { "deliveryStart": "2021-03-16T17:00:00Z", "deliveryEnd": "2021-03-16T18:00:00Z", "highPrice": 67.42, "lowPrice": 51, "openPrice": 63.56, "closePrice": 51, "averagePrice": 63.76, "volume": 32.1, "buyVolume": 32, "sellVolume": 0.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T14:00:00Z", "closeTradeTime": "2021-03-15T14:17:27.961Z" }, { "deliveryStart": "2021-03-16T18:00:00Z", "deliveryEnd": "2021-03-16T19:00:00Z", "highPrice": 66.98, "lowPrice": 49.96, "openPrice": 66.98, "closePrice": 51, "averagePrice": 50.03, "volume": 34, "buyVolume": 33.9, "sellVolume": 0.1, "averagePriceLast3H": 50.11, "averagePriceLast1H": null, "openTradeTime": "2021-03-15T17:02:11.334Z", "closeTradeTime": "2021-03-16T16:54:08.332Z" }, { "deliveryStart": "2021-03-16T19:00:00Z", "deliveryEnd": "2021-03-16T20:00:00Z", "highPrice": 55, "lowPrice": 46.01, "openPrice": 46.01, "closePrice": 49, "averagePrice": 46.44, "volume": 37.1, "buyVolume": 37, "sellVolume": 0.1, "averagePriceLast3H": 47.71, "averagePriceLast1H": null, "openTradeTime": "2021-03-16T13:26:37.055Z", "closeTradeTime": "2021-03-16T17:59:02.987Z" }, { "deliveryStart": "2021-03-16T20:00:00Z", "deliveryEnd": "2021-03-16T21:00:00Z", "highPrice": 47.7, "lowPrice": 42.96, "openPrice": 42.96, "closePrice": 45.1, "averagePrice": 44.3, "volume": 63.9, "buyVolume": 23.9, "sellVolume": 40, "averagePriceLast3H": 44.37, "averagePriceLast1H": null, "openTradeTime": "2021-03-16T13:27:11.211Z", "closeTradeTime": "2021-03-16T18:48:45.963Z" }, { "deliveryStart": "2021-03-16T21:00:00Z", "deliveryEnd": "2021-03-16T22:00:00Z", "highPrice": 48.62, "lowPrice": 41.93, "openPrice": 41.93, "closePrice": 48, "averagePrice": 47.94, "volume": 43.9, "buyVolume": 3.9, "sellVolume": 40, "averagePriceLast3H": 48.52, "averagePriceLast1H": null, "openTradeTime": "2021-03-16T17:20:38.76Z", "closeTradeTime": "2021-03-16T18:50:37.143Z" }, { "deliveryStart": "2021-03-16T22:00:00Z", "deliveryEnd": "2021-03-16T23:00:00Z", "highPrice": 47.6, "lowPrice": 40.54, "openPrice": 46.24, "closePrice": 41.6, "averagePrice": 41.26, "volume": 73.7, "buyVolume": 32, "sellVolume": 41.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-16T13:00:02.736Z", "closeTradeTime": "2021-03-16T18:52:58.887Z" }, { "deliveryStart": "2021-03-16T23:00:00Z", "deliveryEnd": "2021-03-17T00:00:00Z", "highPrice": 45.25, "lowPrice": 40.39, "openPrice": 45.25, "closePrice": 40.39, "averagePrice": 42.82, "volume": 16, "buyVolume": 8, "sellVolume": 8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-16T17:28:54.381Z", "closeTradeTime": "2021-03-16T17:30:01.528Z" }, { "deliveryStart": "2021-03-17T00:00:00Z", "deliveryEnd": "2021-03-17T01:00:00Z", "highPrice": 40.07, "lowPrice": 40.07, "openPrice": 40.07, "closePrice": 40.07, "averagePrice": 40.07, "volume": 4, "buyVolume": 4, "sellVolume": 4, "averagePriceLast3H": 40.07, "averagePriceLast1H": null, "openTradeTime": "2021-03-16T22:11:31.38Z", "closeTradeTime": "2021-03-16T22:11:31.38Z" }, { "deliveryStart": "2021-03-17T01:00:00Z", "deliveryEnd": "2021-03-17T02:00:00Z", "highPrice": 40.04, "lowPrice": 40.04, "openPrice": 40.04, "closePrice": 40.04, "averagePrice": 40.04, "volume": 8, "buyVolume": 8, "sellVolume": 8, "averagePriceLast3H": 40.04, "averagePriceLast1H": null, "openTradeTime": "2021-03-16T22:11:36.514Z", "closeTradeTime": "2021-03-16T23:53:22.095Z" }, { "deliveryStart": "2021-03-17T02:00:00Z", "deliveryEnd": "2021-03-17T03:00:00Z", "highPrice": 40.08, "lowPrice": 40.08, "openPrice": 40.08, "closePrice": 40.08, "averagePrice": 40.08, "volume": 9, "buyVolume": 9, "sellVolume": 9, "averagePriceLast3H": 40.08, "averagePriceLast1H": null, "openTradeTime": "2021-03-16T22:11:42.488Z", "closeTradeTime": "2021-03-17T00:53:58.582Z" }, { "deliveryStart": "2021-03-17T03:00:00Z", "deliveryEnd": "2021-03-17T04:00:00Z", "highPrice": 40.3, "lowPrice": 40.3, "openPrice": 40.3, "closePrice": 40.3, "averagePrice": 40.3, "volume": 16, "buyVolume": 16, "sellVolume": 16, "averagePriceLast3H": 40.3, "averagePriceLast1H": null, "openTradeTime": "2021-03-17T01:22:06.096Z", "closeTradeTime": "2021-03-17T01:47:33.749Z" }, { "deliveryStart": "2021-03-17T04:00:00Z", "deliveryEnd": "2021-03-17T05:00:00Z", "highPrice": 47.7, "lowPrice": 46.01, "openPrice": 47.7, "closePrice": 46.01, "averagePrice": 46.06, "volume": 20.5, "buyVolume": 0.5, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-16T18:36:16.574Z", "closeTradeTime": "2021-03-16T18:48:50.584Z" }, { "deliveryStart": "2021-03-17T05:00:00Z", "deliveryEnd": "2021-03-17T06:00:00Z", "highPrice": 56.25, "lowPrice": 48.03, "openPrice": 48.03, "closePrice": 55.5, "averagePrice": 50.78, "volume": 36, "buyVolume": 16, "sellVolume": 20, "averagePriceLast3H": 55.35, "averagePriceLast1H": null, "openTradeTime": "2021-03-16T15:45:09.583Z", "closeTradeTime": "2021-03-17T02:49:30.627Z" }, { "deliveryStart": "2021-03-17T06:00:00Z", "deliveryEnd": "2021-03-17T07:00:00Z", "highPrice": 65.15, "lowPrice": 62.12, "openPrice": 64.92, "closePrice": 62.12, "averagePrice": 63.32, "volume": 44, "buyVolume": 24, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-16T18:48:50.593Z", "closeTradeTime": "2021-03-17T02:11:33.507Z" }, { "deliveryStart": "2021-03-17T07:00:00Z", "deliveryEnd": "2021-03-17T08:00:00Z", "highPrice": 61.05, "lowPrice": 61.05, "openPrice": 61.05, "closePrice": 61.05, "averagePrice": 61.05, "volume": 1, "buyVolume": 1, "sellVolume": 1, "averagePriceLast3H": 61.05, "averagePriceLast1H": null, "openTradeTime": "2021-03-17T05:39:38.148Z", "closeTradeTime": "2021-03-17T05:39:38.148Z" }, { "deliveryStart": "2021-03-17T08:00:00Z", "deliveryEnd": "2021-03-17T09:00:00Z", "highPrice": 59.65, "lowPrice": 59.65, "openPrice": 59.65, "closePrice": 59.65, "averagePrice": 59.65, "volume": 3, "buyVolume": 3, "sellVolume": 3, "averagePriceLast3H": 59.65, "averagePriceLast1H": null, "openTradeTime": "2021-03-17T06:40:25.794Z", "closeTradeTime": "2021-03-17T06:40:25.794Z" }, { "deliveryStart": "2021-03-17T09:00:00Z", "deliveryEnd": "2021-03-17T10:00:00Z", "highPrice": 64.2, "lowPrice": 54.76, "openPrice": 54.76, "closePrice": 64.2, "averagePrice": 59.36, "volume": 3.9, "buyVolume": 3.9, "sellVolume": 3.9, "averagePriceLast3H": 59.36, "averagePriceLast1H": null, "openTradeTime": "2021-03-17T07:02:59.284Z", "closeTradeTime": "2021-03-17T07:58:27.557Z" }, { "deliveryStart": "2021-03-17T10:00:00Z", "deliveryEnd": "2021-03-17T11:00:00Z", "highPrice": 62.9, "lowPrice": 56.63, "openPrice": 62.9, "closePrice": 56.63, "averagePrice": 62.48, "volume": 1.5, "buyVolume": 1.5, "sellVolume": 1.5, "averagePriceLast3H": 62.48, "averagePriceLast1H": null, "openTradeTime": "2021-03-17T08:31:57.183Z", "closeTradeTime": "2021-03-17T08:41:48.034Z" }, { "deliveryStart": "2021-03-17T11:00:00Z", "deliveryEnd": "2021-03-17T12:00:00Z", "highPrice": 48, "lowPrice": 48, "openPrice": 48, "closePrice": 48, "averagePrice": 48, "volume": 1, "buyVolume": 1, "sellVolume": 1, "averagePriceLast3H": 48, "averagePriceLast1H": null, "openTradeTime": "2021-03-17T09:44:21.034Z", "closeTradeTime": "2021-03-17T09:44:21.034Z" }, { "deliveryStart": "2021-03-17T12:00:00Z", "deliveryEnd": "2021-03-17T13:00:00Z", "highPrice": 58.2, "lowPrice": 50.1, "openPrice": 53.7, "closePrice": 52.32, "averagePrice": 55.28, "volume": 86.3, "buyVolume": 1.3, "sellVolume": 85.5, "averagePriceLast3H": 57.58, "averagePriceLast1H": null, "openTradeTime": "2021-03-16T18:48:50.605Z", "closeTradeTime": "2021-03-17T10:55:09.196Z" }, { "deliveryStart": "2021-03-17T13:00:00Z", "deliveryEnd": "2021-03-17T14:00:00Z", "highPrice": 55.05, "lowPrice": 51.97, "openPrice": 51.98, "closePrice": 55.05, "averagePrice": 53.56, "volume": 82, "buyVolume": 7, "sellVolume": 75, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-03-16T18:48:50.605Z", "closeTradeTime": "2021-03-17T11:39:07.779Z" }, { "deliveryStart": "2021-03-17T14:00:00Z", "deliveryEnd": "2021-03-17T15:00:00Z", "highPrice": 56, "lowPrice": 46.56, "openPrice": 54, "closePrice": 46.56, "averagePrice": 53.57, "volume": 35.8, "buyVolume": 4.8, "sellVolume": 31, "averagePriceLast3H": 48.34, "averagePriceLast1H": null, "openTradeTime": "2021-03-17T07:00:06.748Z", "closeTradeTime": "2021-03-17T12:49:05.817Z" }, { "deliveryStart": "2021-03-17T15:00:00Z", "deliveryEnd": "2021-03-17T16:00:00Z", "highPrice": 56, "lowPrice": 50, "openPrice": 54, "closePrice": 50, "averagePrice": 53.96, "volume": 32.8, "buyVolume": 2.8, "sellVolume": 30, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-03-17T07:00:06.748Z", "closeTradeTime": "2021-03-17T12:58:57.353Z" }, { "deliveryStart": "2021-03-17T16:00:00Z", "deliveryEnd": "2021-03-17T17:00:00Z", "highPrice": 63.39, "lowPrice": 61.53, "openPrice": 63.39, "closePrice": 62.4, "averagePrice": 62.62, "volume": 52.2, "buyVolume": 26.9, "sellVolume": 25.3, "averagePriceLast3H": 62.62, "averagePriceLast1H": null, "openTradeTime": "2021-03-17T13:02:11.902Z", "closeTradeTime": "2021-03-17T14:39:01.087Z" }, { "deliveryStart": "2021-03-17T17:00:00Z", "deliveryEnd": "2021-03-17T18:00:00Z", "highPrice": 75, "lowPrice": 50, "openPrice": 74.29, "closePrice": 50, "averagePrice": 67.48, "volume": 31.1, "buyVolume": 25.7, "sellVolume": 15.7, "averagePriceLast3H": 68.09, "averagePriceLast1H": null, "openTradeTime": "2021-03-17T07:10:32.971Z", "closeTradeTime": "2021-03-17T15:59:40.386Z" }, { "deliveryStart": "2021-03-17T18:00:00Z", "deliveryEnd": "2021-03-17T19:00:00Z", "highPrice": 81, "lowPrice": 61.1, "openPrice": 81, "closePrice": 61.5, "averagePrice": 71.74, "volume": 53.9, "buyVolume": 0, "sellVolume": 53.9, "averagePriceLast3H": 61.23, "averagePriceLast1H": null, "openTradeTime": "2021-03-17T06:59:17.515Z", "closeTradeTime": "2021-03-17T16:59:50.418Z" }, { "deliveryStart": "2021-03-17T19:00:00Z", "deliveryEnd": "2021-03-17T20:00:00Z", "highPrice": 60, "lowPrice": 43, "openPrice": 50, "closePrice": 60, "averagePrice": 47.5, "volume": 73.4, "buyVolume": 3.4, "sellVolume": 70, "averagePriceLast3H": 45.47, "averagePriceLast1H": null, "openTradeTime": "2021-03-17T09:08:09.936Z", "closeTradeTime": "2021-03-17T17:58:07.951Z" }, { "deliveryStart": "2021-03-17T20:00:00Z", "deliveryEnd": "2021-03-17T21:00:00Z", "highPrice": 54.28, "lowPrice": 40, "openPrice": 54.28, "closePrice": 40, "averagePrice": 48.49, "volume": 122.5, "buyVolume": 18.6, "sellVolume": 103.9, "averagePriceLast3H": 46.06, "averagePriceLast1H": null, "openTradeTime": "2021-03-16T17:28:54.381Z", "closeTradeTime": "2021-03-17T18:56:20.652Z" }, { "deliveryStart": "2021-03-17T21:00:00Z", "deliveryEnd": "2021-03-17T22:00:00Z", "highPrice": 52.75, "lowPrice": 41.07, "openPrice": 52.75, "closePrice": 42.32, "averagePrice": 46.69, "volume": 147.8, "buyVolume": 16.8, "sellVolume": 131, "averagePriceLast3H": 41.28, "averagePriceLast1H": null, "openTradeTime": "2021-03-16T17:28:54.381Z", "closeTradeTime": "2021-03-17T19:45:44.432Z" }, { "deliveryStart": "2021-03-17T22:00:00Z", "deliveryEnd": "2021-03-17T23:00:00Z", "highPrice": 45, "lowPrice": 40.46, "openPrice": 43, "closePrice": 44.3, "averagePrice": 41.96, "volume": 26.8, "buyVolume": 4.2, "sellVolume": 26.8, "averagePriceLast3H": 41.96, "averagePriceLast1H": null, "openTradeTime": "2021-03-17T19:00:53.073Z", "closeTradeTime": "2021-03-17T20:58:02.134Z" }, { "deliveryStart": "2021-03-17T23:00:00Z", "deliveryEnd": "2021-03-18T00:00:00Z", "highPrice": 43, "lowPrice": 43, "openPrice": 43, "closePrice": 43, "averagePrice": 43, "volume": 8.2, "buyVolume": 8.2, "sellVolume": 0, "averagePriceLast3H": 43, "averagePriceLast1H": null, "openTradeTime": "2021-03-17T21:56:16.914Z", "closeTradeTime": "2021-03-17T21:56:16.914Z" }, { "deliveryStart": "2021-03-18T00:00:00Z", "deliveryEnd": "2021-03-18T01:00:00Z", "highPrice": 35, "lowPrice": 34, "openPrice": 35, "closePrice": 34, "averagePrice": 34.26, "volume": 3, "buyVolume": 1.4, "sellVolume": 3, "averagePriceLast3H": 34.26, "averagePriceLast1H": null, "openTradeTime": "2021-03-17T22:46:39.842Z", "closeTradeTime": "2021-03-17T22:46:47.73Z" }, { "deliveryStart": "2021-03-18T01:00:00Z", "deliveryEnd": "2021-03-18T02:00:00Z", "highPrice": 43, "lowPrice": 43, "openPrice": 43, "closePrice": 43, "averagePrice": 43, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": 43, "averagePriceLast1H": null, "openTradeTime": "2021-03-17T23:49:01.898Z", "closeTradeTime": "2021-03-17T23:49:01.898Z" }, { "deliveryStart": "2021-03-18T02:00:00Z", "deliveryEnd": "2021-03-18T03:00:00Z", "highPrice": 43, "lowPrice": 43, "openPrice": 43, "closePrice": 43, "averagePrice": 43, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 43, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T00:59:53.001Z", "closeTradeTime": "2021-03-18T00:59:53.001Z" }, { "deliveryStart": "2021-03-18T03:00:00Z", "deliveryEnd": "2021-03-18T04:00:00Z", "highPrice": 44.5, "lowPrice": 36.42, "openPrice": 37.01, "closePrice": 44.5, "averagePrice": 38.3, "volume": 15, "buyVolume": 10, "sellVolume": 5, "averagePriceLast3H": 38.3, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T01:31:48.892Z", "closeTradeTime": "2021-03-18T01:54:25.507Z" }, { "deliveryStart": "2021-03-18T04:00:00Z", "deliveryEnd": "2021-03-18T05:00:00Z", "highPrice": 45.89, "lowPrice": 42.5, "openPrice": 45, "closePrice": 45, "averagePrice": 44.52, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 44.52, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T02:41:33.904Z", "closeTradeTime": "2021-03-18T02:41:33.904Z" }, { "deliveryStart": "2021-03-18T05:00:00Z", "deliveryEnd": "2021-03-18T06:00:00Z", "highPrice": 44, "lowPrice": 34.5, "openPrice": 44, "closePrice": 34.5, "averagePrice": 42, "volume": 5.7, "buyVolume": 5.7, "sellVolume": 0, "averagePriceLast3H": 42, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T03:52:19.64Z", "closeTradeTime": "2021-03-18T03:59:57.55Z" }, { "deliveryStart": "2021-03-18T06:00:00Z", "deliveryEnd": "2021-03-18T07:00:00Z", "highPrice": 55, "lowPrice": 55, "openPrice": 55, "closePrice": 55, "averagePrice": 55, "volume": 2.1, "buyVolume": 2.1, "sellVolume": 0, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T04:55:50.776Z", "closeTradeTime": "2021-03-18T04:55:50.776Z" }, { "deliveryStart": "2021-03-18T07:00:00Z", "deliveryEnd": "2021-03-18T08:00:00Z", "highPrice": 82.51, "lowPrice": 82.45, "openPrice": 82.51, "closePrice": 82.45, "averagePrice": 82.5, "volume": 5.1, "buyVolume": 0, "sellVolume": 5.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-17T20:35:27.98Z", "closeTradeTime": "2021-03-17T20:37:55.849Z" }, { "deliveryStart": "2021-03-18T08:00:00Z", "deliveryEnd": "2021-03-18T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-18T09:00:00Z", "deliveryEnd": "2021-03-18T10:00:00Z", "highPrice": 37.1, "lowPrice": 37.1, "openPrice": 37.1, "closePrice": 37.1, "averagePrice": 37.1, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": 37.1, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T07:57:27.332Z", "closeTradeTime": "2021-03-18T07:57:27.332Z" }, { "deliveryStart": "2021-03-18T10:00:00Z", "deliveryEnd": "2021-03-18T11:00:00Z", "highPrice": 52, "lowPrice": 45, "openPrice": 45, "closePrice": 52, "averagePrice": 45.67, "volume": 16.6, "buyVolume": 15, "sellVolume": 1.6, "averagePriceLast3H": 45.67, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T07:35:24.787Z", "closeTradeTime": "2021-03-18T08:54:16.064Z" }, { "deliveryStart": "2021-03-18T11:00:00Z", "deliveryEnd": "2021-03-18T12:00:00Z", "highPrice": 46, "lowPrice": 45, "openPrice": 45, "closePrice": 46, "averagePrice": 45.17, "volume": 17.3, "buyVolume": 17.3, "sellVolume": 0, "averagePriceLast3H": 46, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T07:35:42.606Z", "closeTradeTime": "2021-03-18T09:50:44.068Z" }, { "deliveryStart": "2021-03-18T12:00:00Z", "deliveryEnd": "2021-03-18T13:00:00Z", "highPrice": 45, "lowPrice": 42, "openPrice": 44.99, "closePrice": 42, "averagePrice": 43.45, "volume": 49.4, "buyVolume": 27.5, "sellVolume": 24, "averagePriceLast3H": 42.53, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T07:35:46.623Z", "closeTradeTime": "2021-03-18T10:38:29.228Z" }, { "deliveryStart": "2021-03-18T13:00:00Z", "deliveryEnd": "2021-03-18T14:00:00Z", "highPrice": 44, "lowPrice": 39, "openPrice": 43.99, "closePrice": 42, "averagePrice": 42.14, "volume": 74.5, "buyVolume": 63.2, "sellVolume": 26, "averagePriceLast3H": 40.31, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T07:53:43.862Z", "closeTradeTime": "2021-03-18T11:57:02.621Z" }, { "deliveryStart": "2021-03-18T14:00:00Z", "deliveryEnd": "2021-03-18T15:00:00Z", "highPrice": 43, "lowPrice": 39, "openPrice": 43, "closePrice": 39.27, "averagePrice": 41.37, "volume": 55.8, "buyVolume": 30.8, "sellVolume": 25, "averagePriceLast3H": 39.32, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T07:54:16.397Z", "closeTradeTime": "2021-03-18T12:40:56.854Z" }, { "deliveryStart": "2021-03-18T15:00:00Z", "deliveryEnd": "2021-03-18T16:00:00Z", "highPrice": 44, "lowPrice": 39, "openPrice": 44, "closePrice": 41.51, "averagePrice": 42.19, "volume": 53.9, "buyVolume": 36.9, "sellVolume": 26.7, "averagePriceLast3H": 41.46, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T07:54:27.063Z", "closeTradeTime": "2021-03-18T13:56:05.447Z" }, { "deliveryStart": "2021-03-18T16:00:00Z", "deliveryEnd": "2021-03-18T17:00:00Z", "highPrice": 49, "lowPrice": 41, "openPrice": 45, "closePrice": 41, "averagePrice": 44.98, "volume": 16.1, "buyVolume": 16.1, "sellVolume": 1.1, "averagePriceLast3H": 44.64, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T07:53:34.953Z", "closeTradeTime": "2021-03-18T14:45:13.187Z" }, { "deliveryStart": "2021-03-18T17:00:00Z", "deliveryEnd": "2021-03-18T18:00:00Z", "highPrice": 45, "lowPrice": 45, "openPrice": 45, "closePrice": 45, "averagePrice": 45, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T07:53:38.864Z", "closeTradeTime": "2021-03-18T07:53:38.864Z" }, { "deliveryStart": "2021-03-18T18:00:00Z", "deliveryEnd": "2021-03-18T19:00:00Z", "highPrice": 40, "lowPrice": 39, "openPrice": 40, "closePrice": 39, "averagePrice": 39.62, "volume": 18.5, "buyVolume": 18.5, "sellVolume": 0, "averagePriceLast3H": 39, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T12:31:09.924Z", "closeTradeTime": "2021-03-18T16:46:25.618Z" }, { "deliveryStart": "2021-03-18T19:00:00Z", "deliveryEnd": "2021-03-18T20:00:00Z", "highPrice": 44, "lowPrice": 43, "openPrice": 43, "closePrice": 44, "averagePrice": 43.63, "volume": 16, "buyVolume": 0, "sellVolume": 16, "averagePriceLast3H": 43.63, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T16:40:55.644Z", "closeTradeTime": "2021-03-18T17:18:07.503Z" }, { "deliveryStart": "2021-03-18T20:00:00Z", "deliveryEnd": "2021-03-18T21:00:00Z", "highPrice": 40, "lowPrice": 39, "openPrice": 39, "closePrice": 40, "averagePrice": 39.45, "volume": 25.5, "buyVolume": 25.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-17T15:05:00.351Z", "closeTradeTime": "2021-03-18T13:05:49.969Z" }, { "deliveryStart": "2021-03-18T21:00:00Z", "deliveryEnd": "2021-03-18T22:00:00Z", "highPrice": 37, "lowPrice": 34.6, "openPrice": 35, "closePrice": 35, "averagePrice": 36.15, "volume": 18, "buyVolume": 12.2, "sellVolume": 18, "averagePriceLast3H": 36.15, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T19:31:28.002Z", "closeTradeTime": "2021-03-18T19:31:28.002Z" }, { "deliveryStart": "2021-03-18T22:00:00Z", "deliveryEnd": "2021-03-18T23:00:00Z", "highPrice": 37, "lowPrice": 37, "openPrice": 37, "closePrice": 37, "averagePrice": 37, "volume": 11, "buyVolume": 11, "sellVolume": 1, "averagePriceLast3H": 37, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T20:16:12.387Z", "closeTradeTime": "2021-03-18T20:16:33.827Z" }, { "deliveryStart": "2021-03-18T23:00:00Z", "deliveryEnd": "2021-03-19T00:00:00Z", "highPrice": 48, "lowPrice": 48, "openPrice": 48, "closePrice": 48, "averagePrice": 48, "volume": 2.2, "buyVolume": 2.2, "sellVolume": 0, "averagePriceLast3H": 48, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T21:57:23.727Z", "closeTradeTime": "2021-03-18T21:57:23.727Z" }, { "deliveryStart": "2021-03-19T00:00:00Z", "deliveryEnd": "2021-03-19T01:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T22:14:46.941Z", "closeTradeTime": "2021-03-18T22:14:46.941Z" }, { "deliveryStart": "2021-03-19T01:00:00Z", "deliveryEnd": "2021-03-19T02:00:00Z", "highPrice": 34, "lowPrice": 34, "openPrice": 34, "closePrice": 34, "averagePrice": 34, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 34, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T23:45:47.339Z", "closeTradeTime": "2021-03-18T23:45:47.339Z" }, { "deliveryStart": "2021-03-19T02:00:00Z", "deliveryEnd": "2021-03-19T03:00:00Z", "highPrice": 35.2, "lowPrice": 35.01, "openPrice": 35.2, "closePrice": 35.01, "averagePrice": 35.17, "volume": 12, "buyVolume": 10, "sellVolume": 2, "averagePriceLast3H": 35.17, "averagePriceLast1H": null, "openTradeTime": "2021-03-19T00:42:37.677Z", "closeTradeTime": "2021-03-19T00:49:33.78Z" }, { "deliveryStart": "2021-03-19T03:00:00Z", "deliveryEnd": "2021-03-19T04:00:00Z", "highPrice": 35.73, "lowPrice": 33.5, "openPrice": 35.73, "closePrice": 33.5, "averagePrice": 35.31, "volume": 12.3, "buyVolume": 10, "sellVolume": 2.3, "averagePriceLast3H": 35.31, "averagePriceLast1H": null, "openTradeTime": "2021-03-19T00:50:26.841Z", "closeTradeTime": "2021-03-19T01:53:56.009Z" }, { "deliveryStart": "2021-03-19T04:00:00Z", "deliveryEnd": "2021-03-19T05:00:00Z", "highPrice": 37.12, "lowPrice": 37.11, "openPrice": 37.11, "closePrice": 37.11, "averagePrice": 37.11, "volume": 20.2, "buyVolume": 20, "sellVolume": 7.4, "averagePriceLast3H": 37.11, "averagePriceLast1H": null, "openTradeTime": "2021-03-19T02:48:22.764Z", "closeTradeTime": "2021-03-19T02:48:50.229Z" }, { "deliveryStart": "2021-03-19T05:00:00Z", "deliveryEnd": "2021-03-19T06:00:00Z", "highPrice": 38.33, "lowPrice": 38.33, "openPrice": 38.33, "closePrice": 38.33, "averagePrice": 38.33, "volume": 6, "buyVolume": 0, "sellVolume": 6, "averagePriceLast3H": 38.33, "averagePriceLast1H": null, "openTradeTime": "2021-03-19T03:57:17.432Z", "closeTradeTime": "2021-03-19T03:57:17.432Z" }, { "deliveryStart": "2021-03-19T06:00:00Z", "deliveryEnd": "2021-03-19T07:00:00Z", "highPrice": 39.18, "lowPrice": 39.03, "openPrice": 39.18, "closePrice": 39.03, "averagePrice": 39.06, "volume": 24, "buyVolume": 20, "sellVolume": 4, "averagePriceLast3H": 39.06, "averagePriceLast1H": null, "openTradeTime": "2021-03-19T03:50:34.909Z", "closeTradeTime": "2021-03-19T03:50:54.87Z" }, { "deliveryStart": "2021-03-19T07:00:00Z", "deliveryEnd": "2021-03-19T08:00:00Z", "highPrice": 42, "lowPrice": 34.6, "openPrice": 42, "closePrice": 34.6, "averagePrice": 40.29, "volume": 1.3, "buyVolume": 0, "sellVolume": 1.3, "averagePriceLast3H": 34.6, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T17:28:46.253Z", "closeTradeTime": "2021-03-19T05:23:11.194Z" }, { "deliveryStart": "2021-03-19T08:00:00Z", "deliveryEnd": "2021-03-19T09:00:00Z", "highPrice": 38.95, "lowPrice": 38.95, "openPrice": 38.95, "closePrice": 38.95, "averagePrice": 38.95, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 38.95, "averagePriceLast1H": null, "openTradeTime": "2021-03-19T06:56:17.85Z", "closeTradeTime": "2021-03-19T06:56:17.85Z" }, { "deliveryStart": "2021-03-19T09:00:00Z", "deliveryEnd": "2021-03-19T10:00:00Z", "highPrice": 44.5, "lowPrice": 42, "openPrice": 44.5, "closePrice": 42, "averagePrice": 43.14, "volume": 21.9, "buyVolume": 0, "sellVolume": 21.9, "averagePriceLast3H": 43.14, "averagePriceLast1H": null, "openTradeTime": "2021-03-19T07:30:02.179Z", "closeTradeTime": "2021-03-19T07:55:51.088Z" }, { "deliveryStart": "2021-03-19T10:00:00Z", "deliveryEnd": "2021-03-19T11:00:00Z", "highPrice": 44.55, "lowPrice": 44.55, "openPrice": 44.55, "closePrice": 44.55, "averagePrice": 44.55, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T17:02:11.352Z", "closeTradeTime": "2021-03-18T17:02:11.352Z" }, { "deliveryStart": "2021-03-19T11:00:00Z", "deliveryEnd": "2021-03-19T12:00:00Z", "highPrice": 42.13, "lowPrice": 41, "openPrice": 42.13, "closePrice": 42, "averagePrice": 41.93, "volume": 2.8, "buyVolume": 0.3, "sellVolume": 2.5, "averagePriceLast3H": 41.86, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T17:02:11.352Z", "closeTradeTime": "2021-03-19T09:42:40.233Z" }, { "deliveryStart": "2021-03-19T12:00:00Z", "deliveryEnd": "2021-03-19T13:00:00Z", "highPrice": 43, "lowPrice": 36, "openPrice": 42, "closePrice": 36, "averagePrice": 40.59, "volume": 114.2, "buyVolume": 48.6, "sellVolume": 65.6, "averagePriceLast3H": 38.01, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T18:28:17.364Z", "closeTradeTime": "2021-03-19T10:52:23.536Z" }, { "deliveryStart": "2021-03-19T13:00:00Z", "deliveryEnd": "2021-03-19T14:00:00Z", "highPrice": 45.65, "lowPrice": 36, "openPrice": 42, "closePrice": 36, "averagePrice": 41.54, "volume": 137.1, "buyVolume": 51.9, "sellVolume": 85.2, "averagePriceLast3H": 36.76, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T18:28:25.332Z", "closeTradeTime": "2021-03-19T11:53:07.223Z" }, { "deliveryStart": "2021-03-19T14:00:00Z", "deliveryEnd": "2021-03-19T15:00:00Z", "highPrice": 43.55, "lowPrice": 37.5, "openPrice": 42, "closePrice": 41.7, "averagePrice": 42.56, "volume": 48, "buyVolume": 3.7, "sellVolume": 44.3, "averagePriceLast3H": 39.91, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T17:02:53.32Z", "closeTradeTime": "2021-03-19T12:55:26.516Z" }, { "deliveryStart": "2021-03-19T15:00:00Z", "deliveryEnd": "2021-03-19T16:00:00Z", "highPrice": 43.45, "lowPrice": 37.6, "openPrice": 43.45, "closePrice": 37.6, "averagePrice": 37.74, "volume": 28.7, "buyVolume": 15, "sellVolume": 27.7, "averagePriceLast3H": 37.6, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T17:02:11.352Z", "closeTradeTime": "2021-03-19T13:54:22.294Z" }, { "deliveryStart": "2021-03-19T16:00:00Z", "deliveryEnd": "2021-03-19T17:00:00Z", "highPrice": 48.48, "lowPrice": 35, "openPrice": 48.48, "closePrice": 35, "averagePrice": 38.13, "volume": 25.7, "buyVolume": 6, "sellVolume": 19.7, "averagePriceLast3H": 37.84, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T17:02:11.352Z", "closeTradeTime": "2021-03-19T14:56:37.698Z" }, { "deliveryStart": "2021-03-19T17:00:00Z", "deliveryEnd": "2021-03-19T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-19T18:00:00Z", "deliveryEnd": "2021-03-19T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-19T19:00:00Z", "deliveryEnd": "2021-03-19T20:00:00Z", "highPrice": 22.01, "lowPrice": 22, "openPrice": 22.01, "closePrice": 22, "averagePrice": 22.01, "volume": 18, "buyVolume": 0, "sellVolume": 18, "averagePriceLast3H": 22.01, "averagePriceLast1H": null, "openTradeTime": "2021-03-19T17:56:07.457Z", "closeTradeTime": "2021-03-19T17:56:16.852Z" }, { "deliveryStart": "2021-03-19T20:00:00Z", "deliveryEnd": "2021-03-19T21:00:00Z", "highPrice": 42, "lowPrice": 37, "openPrice": 42, "closePrice": 37.1, "averagePrice": 38.3, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": 37.07, "averagePriceLast1H": null, "openTradeTime": "2021-03-18T15:29:55.765Z", "closeTradeTime": "2021-03-19T18:43:27.968Z" }, { "deliveryStart": "2021-03-19T21:00:00Z", "deliveryEnd": "2021-03-19T22:00:00Z", "highPrice": 38.75, "lowPrice": 35.59, "openPrice": 37.5, "closePrice": 35.59, "averagePrice": 37.23, "volume": 35, "buyVolume": 5, "sellVolume": 30, "averagePriceLast3H": 37.12, "averagePriceLast1H": null, "openTradeTime": "2021-03-19T17:50:09.323Z", "closeTradeTime": "2021-03-19T19:48:56.449Z" }, { "deliveryStart": "2021-03-19T22:00:00Z", "deliveryEnd": "2021-03-19T23:00:00Z", "highPrice": 50, "lowPrice": 35.42, "openPrice": 50, "closePrice": 35.42, "averagePrice": 37.38, "volume": 5.2, "buyVolume": 0, "sellVolume": 5.2, "averagePriceLast3H": 35.42, "averagePriceLast1H": null, "openTradeTime": "2021-03-19T12:50:00.506Z", "closeTradeTime": "2021-03-19T20:52:02.332Z" }, { "deliveryStart": "2021-03-19T23:00:00Z", "deliveryEnd": "2021-03-20T00:00:00Z", "highPrice": 40.2, "lowPrice": 40.2, "openPrice": 40.2, "closePrice": 40.2, "averagePrice": 40.2, "volume": 2.5, "buyVolume": 2.5, "sellVolume": 2.5, "averagePriceLast3H": 40.2, "averagePriceLast1H": null, "openTradeTime": "2021-03-19T21:56:40.247Z", "closeTradeTime": "2021-03-19T21:56:40.247Z" }, { "deliveryStart": "2021-03-20T00:00:00Z", "deliveryEnd": "2021-03-20T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-20T01:00:00Z", "deliveryEnd": "2021-03-20T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-20T02:00:00Z", "deliveryEnd": "2021-03-20T03:00:00Z", "highPrice": 34.12, "lowPrice": 34.12, "openPrice": 34.12, "closePrice": 34.12, "averagePrice": 34.12, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 34.12, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T00:42:19.67Z", "closeTradeTime": "2021-03-20T00:42:19.67Z" }, { "deliveryStart": "2021-03-20T03:00:00Z", "deliveryEnd": "2021-03-20T04:00:00Z", "highPrice": 33.95, "lowPrice": 33.95, "openPrice": 33.95, "closePrice": 33.95, "averagePrice": 33.95, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 33.95, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T01:52:55.481Z", "closeTradeTime": "2021-03-20T01:52:55.481Z" }, { "deliveryStart": "2021-03-20T04:00:00Z", "deliveryEnd": "2021-03-20T05:00:00Z", "highPrice": 40.2, "lowPrice": 40.2, "openPrice": 40.2, "closePrice": 40.2, "averagePrice": 40.2, "volume": 7.8, "buyVolume": 0, "sellVolume": 7.8, "averagePriceLast3H": 40.2, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T02:48:28.536Z", "closeTradeTime": "2021-03-20T02:48:28.536Z" }, { "deliveryStart": "2021-03-20T05:00:00Z", "deliveryEnd": "2021-03-20T06:00:00Z", "highPrice": 40.2, "lowPrice": 40.2, "openPrice": 40.2, "closePrice": 40.2, "averagePrice": 40.2, "volume": 7.8, "buyVolume": 0, "sellVolume": 7.8, "averagePriceLast3H": 40.2, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T01:14:11.002Z", "closeTradeTime": "2021-03-20T03:14:28.054Z" }, { "deliveryStart": "2021-03-20T06:00:00Z", "deliveryEnd": "2021-03-20T07:00:00Z", "highPrice": 40.2, "lowPrice": 38.69, "openPrice": 40.2, "closePrice": 40.2, "averagePrice": 39.35, "volume": 17.8, "buyVolume": 10, "sellVolume": 17.8, "averagePriceLast3H": 39.35, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T03:48:46.757Z", "closeTradeTime": "2021-03-20T04:20:10.333Z" }, { "deliveryStart": "2021-03-20T07:00:00Z", "deliveryEnd": "2021-03-20T08:00:00Z", "highPrice": 40.2, "lowPrice": 40.2, "openPrice": 40.2, "closePrice": 40.2, "averagePrice": 40.2, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T03:54:17.525Z", "closeTradeTime": "2021-03-20T03:54:17.525Z" }, { "deliveryStart": "2021-03-20T08:00:00Z", "deliveryEnd": "2021-03-20T09:00:00Z", "highPrice": 40.2, "lowPrice": 39.6, "openPrice": 40.2, "closePrice": 39.6, "averagePrice": 39.76, "volume": 2.7, "buyVolume": 0, "sellVolume": 2.7, "averagePriceLast3H": 39.6, "averagePriceLast1H": null, "openTradeTime": "2021-03-19T18:05:05.011Z", "closeTradeTime": "2021-03-20T06:43:01.723Z" }, { "deliveryStart": "2021-03-20T09:00:00Z", "deliveryEnd": "2021-03-20T10:00:00Z", "highPrice": 41, "lowPrice": 36.38, "openPrice": 41, "closePrice": 36.38, "averagePrice": 36.95, "volume": 6.7, "buyVolume": 0, "sellVolume": 6.7, "averagePriceLast3H": 36.48, "averagePriceLast1H": null, "openTradeTime": "2021-03-19T18:13:07.465Z", "closeTradeTime": "2021-03-20T07:18:41.958Z" }, { "deliveryStart": "2021-03-20T10:00:00Z", "deliveryEnd": "2021-03-20T11:00:00Z", "highPrice": 41, "lowPrice": 37, "openPrice": 41, "closePrice": 37, "averagePrice": 39.4, "volume": 48.1, "buyVolume": 25, "sellVolume": 33.1, "averagePriceLast3H": 39.38, "averagePriceLast1H": null, "openTradeTime": "2021-03-19T18:13:17.922Z", "closeTradeTime": "2021-03-20T08:59:01.005Z" }, { "deliveryStart": "2021-03-20T11:00:00Z", "deliveryEnd": "2021-03-20T12:00:00Z", "highPrice": 43.1, "lowPrice": 36, "openPrice": 38.46, "closePrice": 36.3, "averagePrice": 38.64, "volume": 54.8, "buyVolume": 42, "sellVolume": 12.8, "averagePriceLast3H": 38.11, "averagePriceLast1H": null, "openTradeTime": "2021-03-19T20:47:49.642Z", "closeTradeTime": "2021-03-20T09:45:54.991Z" }, { "deliveryStart": "2021-03-20T12:00:00Z", "deliveryEnd": "2021-03-20T13:00:00Z", "highPrice": 41, "lowPrice": 34.5, "openPrice": 37.42, "closePrice": 34.5, "averagePrice": 37.43, "volume": 87.8, "buyVolume": 60, "sellVolume": 27.8, "averagePriceLast3H": 36.83, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T05:18:59.553Z", "closeTradeTime": "2021-03-20T10:53:53.685Z" }, { "deliveryStart": "2021-03-20T13:00:00Z", "deliveryEnd": "2021-03-20T14:00:00Z", "highPrice": 39, "lowPrice": 35, "openPrice": 39, "closePrice": 35, "averagePrice": 36.91, "volume": 41, "buyVolume": 26, "sellVolume": 15, "averagePriceLast3H": 36.62, "averagePriceLast1H": null, "openTradeTime": "2021-03-19T14:14:15.428Z", "closeTradeTime": "2021-03-20T10:56:31.588Z" }, { "deliveryStart": "2021-03-20T14:00:00Z", "deliveryEnd": "2021-03-20T15:00:00Z", "highPrice": 37.4, "lowPrice": 18, "openPrice": 37.4, "closePrice": 21, "averagePrice": 24.09, "volume": 268, "buyVolume": 258, "sellVolume": 10, "averagePriceLast3H": 23.57, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T10:52:28.096Z", "closeTradeTime": "2021-03-20T12:43:16.716Z" }, { "deliveryStart": "2021-03-20T15:00:00Z", "deliveryEnd": "2021-03-20T16:00:00Z", "highPrice": 35.83, "lowPrice": 21.23, "openPrice": 35.83, "closePrice": 22.3, "averagePrice": 25.17, "volume": 241.9, "buyVolume": 239.8, "sellVolume": 2.1, "averagePriceLast3H": 24.21, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T11:32:49.262Z", "closeTradeTime": "2021-03-20T12:43:16.716Z" }, { "deliveryStart": "2021-03-20T16:00:00Z", "deliveryEnd": "2021-03-20T17:00:00Z", "highPrice": 39, "lowPrice": 26.4, "openPrice": 39, "closePrice": 32, "averagePrice": 31.48, "volume": 127.7, "buyVolume": 91.7, "sellVolume": 36, "averagePriceLast3H": 29.27, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T07:43:42.485Z", "closeTradeTime": "2021-03-20T13:03:21.755Z" }, { "deliveryStart": "2021-03-20T17:00:00Z", "deliveryEnd": "2021-03-20T18:00:00Z", "highPrice": 38, "lowPrice": 33, "openPrice": 38, "closePrice": 33, "averagePrice": 34.21, "volume": 24.8, "buyVolume": 18.4, "sellVolume": 6.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T07:50:02.629Z", "closeTradeTime": "2021-03-20T13:09:01.926Z" }, { "deliveryStart": "2021-03-20T18:00:00Z", "deliveryEnd": "2021-03-20T19:00:00Z", "highPrice": 36.2, "lowPrice": 35, "openPrice": 35, "closePrice": 36.2, "averagePrice": 35.35, "volume": 13.1, "buyVolume": 3.1, "sellVolume": 13.1, "averagePriceLast3H": 36.2, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T12:11:06.728Z", "closeTradeTime": "2021-03-20T16:48:09.138Z" }, { "deliveryStart": "2021-03-20T19:00:00Z", "deliveryEnd": "2021-03-20T20:00:00Z", "highPrice": 45, "lowPrice": 19.5, "openPrice": 27.85, "closePrice": 45, "averagePrice": 40.04, "volume": 45.1, "buyVolume": 7.4, "sellVolume": 37.7, "averagePriceLast3H": 42.74, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T12:47:25.554Z", "closeTradeTime": "2021-03-20T17:58:00.802Z" }, { "deliveryStart": "2021-03-20T20:00:00Z", "deliveryEnd": "2021-03-20T21:00:00Z", "highPrice": 40, "lowPrice": 32.99, "openPrice": 32.99, "closePrice": 40, "averagePrice": 33.83, "volume": 24.9, "buyVolume": 22.2, "sellVolume": 22.7, "averagePriceLast3H": 37.24, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T12:11:06.728Z", "closeTradeTime": "2021-03-20T18:47:10.088Z" }, { "deliveryStart": "2021-03-20T21:00:00Z", "deliveryEnd": "2021-03-20T22:00:00Z", "highPrice": 32.91, "lowPrice": 32.91, "openPrice": 32.91, "closePrice": 32.91, "averagePrice": 32.91, "volume": 10, "buyVolume": 10, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T12:11:06.731Z", "closeTradeTime": "2021-03-20T12:11:06.731Z" }, { "deliveryStart": "2021-03-20T22:00:00Z", "deliveryEnd": "2021-03-20T23:00:00Z", "highPrice": 17.6, "lowPrice": 17.6, "openPrice": 17.6, "closePrice": 17.6, "averagePrice": 17.6, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T12:50:00.434Z", "closeTradeTime": "2021-03-20T12:50:00.434Z" }, { "deliveryStart": "2021-03-20T23:00:00Z", "deliveryEnd": "2021-03-21T00:00:00Z", "highPrice": 33.47, "lowPrice": 33.47, "openPrice": 33.47, "closePrice": 33.47, "averagePrice": 33.47, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 33.47, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T20:44:26.823Z", "closeTradeTime": "2021-03-20T20:44:26.823Z" }, { "deliveryStart": "2021-03-21T00:00:00Z", "deliveryEnd": "2021-03-21T01:00:00Z", "highPrice": 33.56, "lowPrice": 33.56, "openPrice": 33.56, "closePrice": 33.56, "averagePrice": 33.56, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T20:44:30.471Z", "closeTradeTime": "2021-03-20T20:44:30.471Z" }, { "deliveryStart": "2021-03-21T01:00:00Z", "deliveryEnd": "2021-03-21T02:00:00Z", "highPrice": 33.39, "lowPrice": 33.39, "openPrice": 33.39, "closePrice": 33.39, "averagePrice": 33.39, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T20:44:33.463Z", "closeTradeTime": "2021-03-20T20:44:33.463Z" }, { "deliveryStart": "2021-03-21T02:00:00Z", "deliveryEnd": "2021-03-21T03:00:00Z", "highPrice": 33.34, "lowPrice": 33.34, "openPrice": 33.34, "closePrice": 33.34, "averagePrice": 33.34, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T20:44:36.286Z", "closeTradeTime": "2021-03-20T20:44:36.286Z" }, { "deliveryStart": "2021-03-21T03:00:00Z", "deliveryEnd": "2021-03-21T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-21T04:00:00Z", "deliveryEnd": "2021-03-21T05:00:00Z", "highPrice": 33.8, "lowPrice": 33.8, "openPrice": 33.8, "closePrice": 33.8, "averagePrice": 33.8, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T23:09:09.163Z", "closeTradeTime": "2021-03-21T00:32:56.445Z" }, { "deliveryStart": "2021-03-21T05:00:00Z", "deliveryEnd": "2021-03-21T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-21T06:00:00Z", "deliveryEnd": "2021-03-21T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-21T07:00:00Z", "deliveryEnd": "2021-03-21T08:00:00Z", "highPrice": 34.64, "lowPrice": 30.01, "openPrice": 34.64, "closePrice": 30.01, "averagePrice": 33.38, "volume": 17.2, "buyVolume": 10, "sellVolume": 7.2, "averagePriceLast3H": 31.63, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T23:11:56.521Z", "closeTradeTime": "2021-03-21T05:59:54.466Z" }, { "deliveryStart": "2021-03-21T08:00:00Z", "deliveryEnd": "2021-03-21T09:00:00Z", "highPrice": 34.83, "lowPrice": 30.99, "openPrice": 30.99, "closePrice": 34.83, "averagePrice": 34.81, "volume": 20, "buyVolume": 20, "sellVolume": 11.5, "averagePriceLast3H": 34.83, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T18:09:56.016Z", "closeTradeTime": "2021-03-21T06:21:25.392Z" }, { "deliveryStart": "2021-03-21T09:00:00Z", "deliveryEnd": "2021-03-21T10:00:00Z", "highPrice": 39.51, "lowPrice": 30, "openPrice": 39.51, "closePrice": 30, "averagePrice": 33.07, "volume": 31, "buyVolume": 21, "sellVolume": 10, "averagePriceLast3H": 33.07, "averagePriceLast1H": null, "openTradeTime": "2021-03-21T07:31:24.486Z", "closeTradeTime": "2021-03-21T07:59:25.601Z" }, { "deliveryStart": "2021-03-21T10:00:00Z", "deliveryEnd": "2021-03-21T11:00:00Z", "highPrice": 34.93, "lowPrice": 30, "openPrice": 30, "closePrice": 34.93, "averagePrice": 34.36, "volume": 11.3, "buyVolume": 11.3, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T15:58:29.693Z", "closeTradeTime": "2021-03-21T06:21:25.4Z" }, { "deliveryStart": "2021-03-21T11:00:00Z", "deliveryEnd": "2021-03-21T12:00:00Z", "highPrice": 35.8, "lowPrice": 30, "openPrice": 32.6, "closePrice": 30, "averagePrice": 32.62, "volume": 58.5, "buyVolume": 30, "sellVolume": 38.4, "averagePriceLast3H": 30, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T18:09:56.016Z", "closeTradeTime": "2021-03-21T09:59:49.742Z" }, { "deliveryStart": "2021-03-21T12:00:00Z", "deliveryEnd": "2021-03-21T13:00:00Z", "highPrice": 34.51, "lowPrice": 31.76, "openPrice": 34.51, "closePrice": 31.76, "averagePrice": 33.16, "volume": 19.7, "buyVolume": 10, "sellVolume": 19.7, "averagePriceLast3H": 31.76, "averagePriceLast1H": null, "openTradeTime": "2021-03-21T06:21:25.4Z", "closeTradeTime": "2021-03-21T10:27:01.413Z" }, { "deliveryStart": "2021-03-21T13:00:00Z", "deliveryEnd": "2021-03-21T14:00:00Z", "highPrice": 34.49, "lowPrice": 30, "openPrice": 30, "closePrice": 31.74, "averagePrice": 32.63, "volume": 34.5, "buyVolume": 33.9, "sellVolume": 20.6, "averagePriceLast3H": 31.74, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T15:57:55.757Z", "closeTradeTime": "2021-03-21T11:09:20.728Z" }, { "deliveryStart": "2021-03-21T14:00:00Z", "deliveryEnd": "2021-03-21T15:00:00Z", "highPrice": 35.9, "lowPrice": 28.45, "openPrice": 30, "closePrice": 34.29, "averagePrice": 32.91, "volume": 120, "buyVolume": 36.9, "sellVolume": 86.3, "averagePriceLast3H": 34.73, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T15:57:44.767Z", "closeTradeTime": "2021-03-21T12:49:01.164Z" }, { "deliveryStart": "2021-03-21T15:00:00Z", "deliveryEnd": "2021-03-21T16:00:00Z", "highPrice": 39, "lowPrice": 17.2, "openPrice": 36.2, "closePrice": 39, "averagePrice": 29.4, "volume": 167.6, "buyVolume": 84, "sellVolume": 108.6, "averagePriceLast3H": 26.74, "averagePriceLast1H": null, "openTradeTime": "2021-03-21T06:21:25.411Z", "closeTradeTime": "2021-03-21T13:19:00.981Z" }, { "deliveryStart": "2021-03-21T16:00:00Z", "deliveryEnd": "2021-03-21T17:00:00Z", "highPrice": 42, "lowPrice": 34.71, "openPrice": 37.46, "closePrice": 35.64, "averagePrice": 37.86, "volume": 44.2, "buyVolume": 10, "sellVolume": 34.2, "averagePriceLast3H": 38.49, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T22:04:52.455Z", "closeTradeTime": "2021-03-21T14:46:48.909Z" }, { "deliveryStart": "2021-03-21T17:00:00Z", "deliveryEnd": "2021-03-21T18:00:00Z", "highPrice": 43.03, "lowPrice": 37.2, "openPrice": 43.03, "closePrice": 37.7, "averagePrice": 38.64, "volume": 47.4, "buyVolume": 10, "sellVolume": 37.4, "averagePriceLast3H": 37.7, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T14:00:00Z", "closeTradeTime": "2021-03-21T14:39:40.392Z" }, { "deliveryStart": "2021-03-21T18:00:00Z", "deliveryEnd": "2021-03-21T19:00:00Z", "highPrice": 44, "lowPrice": 37, "openPrice": 42, "closePrice": 44, "averagePrice": 38.64, "volume": 47.4, "buyVolume": 26.7, "sellVolume": 20.7, "averagePriceLast3H": 44, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T14:00:56.608Z", "closeTradeTime": "2021-03-21T16:31:02.973Z" }, { "deliveryStart": "2021-03-21T19:00:00Z", "deliveryEnd": "2021-03-21T20:00:00Z", "highPrice": 44.74, "lowPrice": 38.36, "openPrice": 44.74, "closePrice": 43, "averagePrice": 40.32, "volume": 30.4, "buyVolume": 19.7, "sellVolume": 20.7, "averagePriceLast3H": 43, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T14:00:00Z", "closeTradeTime": "2021-03-21T17:37:43.273Z" }, { "deliveryStart": "2021-03-21T20:00:00Z", "deliveryEnd": "2021-03-21T21:00:00Z", "highPrice": 45.3, "lowPrice": 37, "openPrice": 42.4, "closePrice": 45.3, "averagePrice": 38.87, "volume": 35, "buyVolume": 24.3, "sellVolume": 20.7, "averagePriceLast3H": 45.3, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T14:00:00Z", "closeTradeTime": "2021-03-21T18:38:12.163Z" }, { "deliveryStart": "2021-03-21T21:00:00Z", "deliveryEnd": "2021-03-21T22:00:00Z", "highPrice": 45, "lowPrice": 35, "openPrice": 37, "closePrice": 45, "averagePrice": 38.48, "volume": 53.5, "buyVolume": 53.5, "sellVolume": 30, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T13:58:18.999Z", "closeTradeTime": "2021-03-21T19:13:20.355Z" }, { "deliveryStart": "2021-03-21T22:00:00Z", "deliveryEnd": "2021-03-21T23:00:00Z", "highPrice": 40.6, "lowPrice": 30, "openPrice": 37, "closePrice": 30, "averagePrice": 37.22, "volume": 24, "buyVolume": 4, "sellVolume": 23, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-20T13:58:18.999Z", "closeTradeTime": "2021-03-21T18:07:44.424Z" }, { "deliveryStart": "2021-03-21T23:00:00Z", "deliveryEnd": "2021-03-22T00:00:00Z", "highPrice": 41, "lowPrice": 27.2, "openPrice": 35, "closePrice": 34.89, "averagePrice": 33.61, "volume": 40.3, "buyVolume": 39.6, "sellVolume": 10.7, "averagePriceLast3H": 34.89, "averagePriceLast1H": null, "openTradeTime": "2021-03-21T13:41:11.293Z", "closeTradeTime": "2021-03-21T21:36:59.584Z" }, { "deliveryStart": "2021-03-22T00:00:00Z", "deliveryEnd": "2021-03-22T01:00:00Z", "highPrice": 42.43, "lowPrice": 27.1, "openPrice": 30, "closePrice": 42.43, "averagePrice": 34.78, "volume": 45.4, "buyVolume": 38.4, "sellVolume": 17, "averagePriceLast3H": 42.43, "averagePriceLast1H": null, "openTradeTime": "2021-03-21T13:41:11.293Z", "closeTradeTime": "2021-03-21T21:21:31.423Z" }, { "deliveryStart": "2021-03-22T01:00:00Z", "deliveryEnd": "2021-03-22T02:00:00Z", "highPrice": 41, "lowPrice": 30, "openPrice": 35, "closePrice": 41, "averagePrice": 37.17, "volume": 30, "buyVolume": 25, "sellVolume": 15, "averagePriceLast3H": 41, "averagePriceLast1H": null, "openTradeTime": "2021-03-21T13:41:11.293Z", "closeTradeTime": "2021-03-21T23:58:25.685Z" }, { "deliveryStart": "2021-03-22T02:00:00Z", "deliveryEnd": "2021-03-22T03:00:00Z", "highPrice": 41, "lowPrice": 30, "openPrice": 35, "closePrice": 41, "averagePrice": 37.17, "volume": 30, "buyVolume": 25, "sellVolume": 15, "averagePriceLast3H": 41, "averagePriceLast1H": null, "openTradeTime": "2021-03-21T13:41:11.293Z", "closeTradeTime": "2021-03-22T00:50:36.276Z" }, { "deliveryStart": "2021-03-22T03:00:00Z", "deliveryEnd": "2021-03-22T04:00:00Z", "highPrice": 41, "lowPrice": 30, "openPrice": 35, "closePrice": 41, "averagePrice": 37.17, "volume": 30, "buyVolume": 25.8, "sellVolume": 15, "averagePriceLast3H": 41, "averagePriceLast1H": null, "openTradeTime": "2021-03-21T13:41:11.293Z", "closeTradeTime": "2021-03-22T01:57:42.204Z" }, { "deliveryStart": "2021-03-22T04:00:00Z", "deliveryEnd": "2021-03-22T05:00:00Z", "highPrice": 39.59, "lowPrice": 30, "openPrice": 30, "closePrice": 39.59, "averagePrice": 34.22, "volume": 16, "buyVolume": 16, "sellVolume": 10, "averagePriceLast3H": 39.59, "averagePriceLast1H": null, "openTradeTime": "2021-03-21T13:41:11.293Z", "closeTradeTime": "2021-03-22T02:49:44.707Z" }, { "deliveryStart": "2021-03-22T05:00:00Z", "deliveryEnd": "2021-03-22T06:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 10, "buyVolume": 10, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-21T13:41:11.293Z", "closeTradeTime": "2021-03-21T13:41:11.293Z" }, { "deliveryStart": "2021-03-22T06:00:00Z", "deliveryEnd": "2021-03-22T07:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 10, "buyVolume": 10, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-21T13:41:11.293Z", "closeTradeTime": "2021-03-21T13:41:11.293Z" }, { "deliveryStart": "2021-03-22T07:00:00Z", "deliveryEnd": "2021-03-22T08:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 10, "buyVolume": 10, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-21T13:41:11.293Z", "closeTradeTime": "2021-03-21T13:41:11.293Z" }, { "deliveryStart": "2021-03-22T08:00:00Z", "deliveryEnd": "2021-03-22T09:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 10, "buyVolume": 10, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-21T13:41:11.293Z", "closeTradeTime": "2021-03-21T13:41:11.293Z" }, { "deliveryStart": "2021-03-22T09:00:00Z", "deliveryEnd": "2021-03-22T10:00:00Z", "highPrice": 44.3, "lowPrice": 44.3, "openPrice": 44.3, "closePrice": 44.3, "averagePrice": 44.3, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 44.3, "averagePriceLast1H": null, "openTradeTime": "2021-03-22T07:21:23.656Z", "closeTradeTime": "2021-03-22T07:21:23.656Z" }, { "deliveryStart": "2021-03-22T10:00:00Z", "deliveryEnd": "2021-03-22T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-22T11:00:00Z", "deliveryEnd": "2021-03-22T12:00:00Z", "highPrice": 42.25, "lowPrice": 42, "openPrice": 42.25, "closePrice": 42, "averagePrice": 42.13, "volume": 6, "buyVolume": 6, "sellVolume": 0, "averagePriceLast3H": 42.13, "averagePriceLast1H": null, "openTradeTime": "2021-03-22T09:13:29.847Z", "closeTradeTime": "2021-03-22T09:40:05.772Z" }, { "deliveryStart": "2021-03-22T12:00:00Z", "deliveryEnd": "2021-03-22T13:00:00Z", "highPrice": 42.1, "lowPrice": 41.7, "openPrice": 42.1, "closePrice": 41.7, "averagePrice": 41.9, "volume": 28, "buyVolume": 3, "sellVolume": 25, "averagePriceLast3H": 41.9, "averagePriceLast1H": null, "openTradeTime": "2021-03-22T09:40:20.376Z", "closeTradeTime": "2021-03-22T10:48:47.027Z" }, { "deliveryStart": "2021-03-22T13:00:00Z", "deliveryEnd": "2021-03-22T14:00:00Z", "highPrice": 41, "lowPrice": 40, "openPrice": 41, "closePrice": 40, "averagePrice": 40.36, "volume": 23.5, "buyVolume": 0, "sellVolume": 23.5, "averagePriceLast3H": 40.36, "averagePriceLast1H": null, "openTradeTime": "2021-03-22T10:28:50.729Z", "closeTradeTime": "2021-03-22T11:12:42.352Z" }, { "deliveryStart": "2021-03-22T14:00:00Z", "deliveryEnd": "2021-03-22T15:00:00Z", "highPrice": 40, "lowPrice": 39.88, "openPrice": 40, "closePrice": 39.88, "averagePrice": 39.99, "volume": 15.7, "buyVolume": 0.7, "sellVolume": 15, "averagePriceLast3H": 39.99, "averagePriceLast1H": null, "openTradeTime": "2021-03-22T11:12:28.184Z", "closeTradeTime": "2021-03-22T12:20:18.469Z" }, { "deliveryStart": "2021-03-22T15:00:00Z", "deliveryEnd": "2021-03-22T16:00:00Z", "highPrice": 43.4, "lowPrice": 38, "openPrice": 40.01, "closePrice": 43.4, "averagePrice": 39.54, "volume": 19.5, "buyVolume": 6, "sellVolume": 18.5, "averagePriceLast3H": 38.79, "averagePriceLast1H": null, "openTradeTime": "2021-03-22T09:07:35.173Z", "closeTradeTime": "2021-03-22T13:59:06.672Z" }, { "deliveryStart": "2021-03-22T16:00:00Z", "deliveryEnd": "2021-03-22T17:00:00Z", "highPrice": 46, "lowPrice": 46, "openPrice": 46, "closePrice": 46, "averagePrice": 46, "volume": 1.2, "buyVolume": 1.2, "sellVolume": 0, "averagePriceLast3H": 46, "averagePriceLast1H": null, "openTradeTime": "2021-03-22T14:32:51.077Z", "closeTradeTime": "2021-03-22T14:32:51.077Z" }, { "deliveryStart": "2021-03-22T17:00:00Z", "deliveryEnd": "2021-03-22T18:00:00Z", "highPrice": 52, "lowPrice": 52, "openPrice": 52, "closePrice": 52, "averagePrice": 52, "volume": 0.6, "buyVolume": 0.6, "sellVolume": 0, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-03-22T14:32:58.049Z", "closeTradeTime": "2021-03-22T14:32:58.049Z" }, { "deliveryStart": "2021-03-22T18:00:00Z", "deliveryEnd": "2021-03-22T19:00:00Z", "highPrice": 45.8, "lowPrice": 30, "openPrice": 31.5, "closePrice": 45.8, "averagePrice": 35.65, "volume": 68.9, "buyVolume": 43.9, "sellVolume": 25, "averagePriceLast3H": 43.6, "averagePriceLast1H": null, "openTradeTime": "2021-03-21T16:22:55.738Z", "closeTradeTime": "2021-03-22T16:55:57.451Z" }, { "deliveryStart": "2021-03-22T19:00:00Z", "deliveryEnd": "2021-03-22T20:00:00Z", "highPrice": 42.6, "lowPrice": 28.4, "openPrice": 28.55, "closePrice": 42.6, "averagePrice": 29.98, "volume": 51, "buyVolume": 51, "sellVolume": 0, "averagePriceLast3H": 42.23, "averagePriceLast1H": null, "openTradeTime": "2021-03-21T16:22:55.738Z", "closeTradeTime": "2021-03-22T17:07:05.584Z" }, { "deliveryStart": "2021-03-22T20:00:00Z", "deliveryEnd": "2021-03-22T21:00:00Z", "highPrice": 43, "lowPrice": 36.7, "openPrice": 43, "closePrice": 36.7, "averagePrice": 39.23, "volume": 3.9, "buyVolume": 2.9, "sellVolume": 1, "averagePriceLast3H": 39.23, "averagePriceLast1H": null, "openTradeTime": "2021-03-22T17:06:41.518Z", "closeTradeTime": "2021-03-22T18:41:59.794Z" }, { "deliveryStart": "2021-03-22T21:00:00Z", "deliveryEnd": "2021-03-22T22:00:00Z", "highPrice": 50, "lowPrice": 40, "openPrice": 45, "closePrice": 50, "averagePrice": 43.03, "volume": 6.1, "buyVolume": 2.2, "sellVolume": 3.9, "averagePriceLast3H": 42.78, "averagePriceLast1H": null, "openTradeTime": "2021-03-22T17:07:21.001Z", "closeTradeTime": "2021-03-22T19:46:49.456Z" }, { "deliveryStart": "2021-03-22T22:00:00Z", "deliveryEnd": "2021-03-22T23:00:00Z", "highPrice": 49, "lowPrice": 40, "openPrice": 44.65, "closePrice": 49, "averagePrice": 41.16, "volume": 4, "buyVolume": 0.2, "sellVolume": 3.8, "averagePriceLast3H": 47, "averagePriceLast1H": null, "openTradeTime": "2021-03-22T13:02:25.517Z", "closeTradeTime": "2021-03-22T20:50:48.949Z" }, { "deliveryStart": "2021-03-22T23:00:00Z", "deliveryEnd": "2021-03-23T00:00:00Z", "highPrice": 43, "lowPrice": 37.6, "openPrice": 43, "closePrice": 37.6, "averagePrice": 38.68, "volume": 7.5, "buyVolume": 1.5, "sellVolume": 6, "averagePriceLast3H": 38.68, "averagePriceLast1H": null, "openTradeTime": "2021-03-22T21:21:34.52Z", "closeTradeTime": "2021-03-22T21:56:09.978Z" }, { "deliveryStart": "2021-03-23T00:00:00Z", "deliveryEnd": "2021-03-23T01:00:00Z", "highPrice": 37.53, "lowPrice": 37.53, "openPrice": 37.53, "closePrice": 37.53, "averagePrice": 37.53, "volume": 32.5, "buyVolume": 32.5, "sellVolume": 10.5, "averagePriceLast3H": 37.53, "averagePriceLast1H": null, "openTradeTime": "2021-03-22T21:33:59.68Z", "closeTradeTime": "2021-03-22T22:44:14.113Z" }, { "deliveryStart": "2021-03-23T01:00:00Z", "deliveryEnd": "2021-03-23T02:00:00Z", "highPrice": 36.17, "lowPrice": 35.97, "openPrice": 36.17, "closePrice": 35.97, "averagePrice": 36.13, "volume": 32, "buyVolume": 32, "sellVolume": 12, "averagePriceLast3H": 36.13, "averagePriceLast1H": null, "openTradeTime": "2021-03-22T23:06:22.179Z", "closeTradeTime": "2021-03-22T23:29:05.956Z" }, { "deliveryStart": "2021-03-23T02:00:00Z", "deliveryEnd": "2021-03-23T03:00:00Z", "highPrice": 36.23, "lowPrice": 36.23, "openPrice": 36.23, "closePrice": 36.23, "averagePrice": 36.23, "volume": 10, "buyVolume": 10, "sellVolume": 10, "averagePriceLast3H": 36.23, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T00:06:43.682Z", "closeTradeTime": "2021-03-23T00:06:43.682Z" }, { "deliveryStart": "2021-03-23T03:00:00Z", "deliveryEnd": "2021-03-23T04:00:00Z", "highPrice": 37.07, "lowPrice": 37.07, "openPrice": 37.07, "closePrice": 37.07, "averagePrice": 37.07, "volume": 16, "buyVolume": 16, "sellVolume": 4, "averagePriceLast3H": 37.07, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T01:09:07.999Z", "closeTradeTime": "2021-03-23T01:52:25.827Z" }, { "deliveryStart": "2021-03-23T04:00:00Z", "deliveryEnd": "2021-03-23T05:00:00Z", "highPrice": 38.65, "lowPrice": 32.5, "openPrice": 38.65, "closePrice": 32.5, "averagePrice": 38.32, "volume": 43.4, "buyVolume": 41.4, "sellVolume": 2, "averagePriceLast3H": 38.32, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T00:19:43.535Z", "closeTradeTime": "2021-03-23T02:55:52.827Z" }, { "deliveryStart": "2021-03-23T05:00:00Z", "deliveryEnd": "2021-03-23T06:00:00Z", "highPrice": 40.32, "lowPrice": 36, "openPrice": 40.32, "closePrice": 36.9, "averagePrice": 39.77, "volume": 46.3, "buyVolume": 40, "sellVolume": 6.3, "averagePriceLast3H": 39.77, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T02:42:44.073Z", "closeTradeTime": "2021-03-23T03:43:47.075Z" }, { "deliveryStart": "2021-03-23T06:00:00Z", "deliveryEnd": "2021-03-23T07:00:00Z", "highPrice": 50.47, "lowPrice": 38, "openPrice": 50.47, "closePrice": 38, "averagePrice": 49.57, "volume": 43.4, "buyVolume": 41.4, "sellVolume": 2, "averagePriceLast3H": 47.73, "averagePriceLast1H": null, "openTradeTime": "2021-03-22T23:23:21.874Z", "closeTradeTime": "2021-03-23T04:52:20.575Z" }, { "deliveryStart": "2021-03-23T07:00:00Z", "deliveryEnd": "2021-03-23T08:00:00Z", "highPrice": 71.88, "lowPrice": 60, "openPrice": 71.88, "closePrice": 60, "averagePrice": 69.82, "volume": 63.9, "buyVolume": 42, "sellVolume": 31.9, "averagePriceLast3H": 60.07, "averagePriceLast1H": null, "openTradeTime": "2021-03-22T13:21:08.444Z", "closeTradeTime": "2021-03-23T05:20:39.08Z" }, { "deliveryStart": "2021-03-23T08:00:00Z", "deliveryEnd": "2021-03-23T09:00:00Z", "highPrice": 43.02, "lowPrice": 38, "openPrice": 43.02, "closePrice": 40, "averagePrice": 41.75, "volume": 63.4, "buyVolume": 41.4, "sellVolume": 22, "averagePriceLast3H": 41.75, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T05:48:12.584Z", "closeTradeTime": "2021-03-23T06:54:03.184Z" }, { "deliveryStart": "2021-03-23T09:00:00Z", "deliveryEnd": "2021-03-23T10:00:00Z", "highPrice": 42, "lowPrice": 40.49, "openPrice": 41.67, "closePrice": 42, "averagePrice": 41.58, "volume": 48, "buyVolume": 40, "sellVolume": 8, "averagePriceLast3H": 41.12, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T05:48:01.045Z", "closeTradeTime": "2021-03-23T07:35:07.82Z" }, { "deliveryStart": "2021-03-23T10:00:00Z", "deliveryEnd": "2021-03-23T11:00:00Z", "highPrice": 40.28, "lowPrice": 39, "openPrice": 40.28, "closePrice": 39, "averagePrice": 40.25, "volume": 41, "buyVolume": 40, "sellVolume": 1, "averagePriceLast3H": 40.23, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T06:41:52.33Z", "closeTradeTime": "2021-03-23T08:07:07.018Z" }, { "deliveryStart": "2021-03-23T11:00:00Z", "deliveryEnd": "2021-03-23T12:00:00Z", "highPrice": 39.85, "lowPrice": 37, "openPrice": 39.85, "closePrice": 37, "averagePrice": 39.34, "volume": 48, "buyVolume": 40, "sellVolume": 8, "averagePriceLast3H": 39.19, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T06:42:10.036Z", "closeTradeTime": "2021-03-23T09:31:07.158Z" }, { "deliveryStart": "2021-03-23T12:00:00Z", "deliveryEnd": "2021-03-23T13:00:00Z", "highPrice": 39.36, "lowPrice": 35, "openPrice": 39.36, "closePrice": 35, "averagePrice": 39.17, "volume": 41.4, "buyVolume": 41.4, "sellVolume": 0, "averagePriceLast3H": 35, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T07:28:28.511Z", "closeTradeTime": "2021-03-23T10:48:36.728Z" }, { "deliveryStart": "2021-03-23T13:00:00Z", "deliveryEnd": "2021-03-23T14:00:00Z", "highPrice": 39.03, "lowPrice": 34, "openPrice": 39.03, "closePrice": 34, "averagePrice": 37.75, "volume": 46.6, "buyVolume": 46.6, "sellVolume": 0, "averagePriceLast3H": 34.33, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T06:42:27.967Z", "closeTradeTime": "2021-03-23T11:58:19.074Z" }, { "deliveryStart": "2021-03-23T14:00:00Z", "deliveryEnd": "2021-03-23T15:00:00Z", "highPrice": 38.96, "lowPrice": 34, "openPrice": 38.96, "closePrice": 34, "averagePrice": 37.72, "volume": 56.4, "buyVolume": 56.4, "sellVolume": 0, "averagePriceLast3H": 34.7, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T07:28:43.779Z", "closeTradeTime": "2021-03-23T12:42:00.82Z" }, { "deliveryStart": "2021-03-23T15:00:00Z", "deliveryEnd": "2021-03-23T16:00:00Z", "highPrice": 45, "lowPrice": 37.01, "openPrice": 38.7, "closePrice": 37.01, "averagePrice": 38.96, "volume": 46.1, "buyVolume": 40.6, "sellVolume": 5.5, "averagePriceLast3H": 39.04, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T08:30:15.709Z", "closeTradeTime": "2021-03-23T13:56:17.139Z" }, { "deliveryStart": "2021-03-23T16:00:00Z", "deliveryEnd": "2021-03-23T17:00:00Z", "highPrice": 54.3, "lowPrice": 36.5, "openPrice": 39.07, "closePrice": 40, "averagePrice": 39.66, "volume": 57, "buyVolume": 49, "sellVolume": 8, "averagePriceLast3H": 41.37, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T08:30:15.709Z", "closeTradeTime": "2021-03-23T14:48:10.885Z" }, { "deliveryStart": "2021-03-23T17:00:00Z", "deliveryEnd": "2021-03-23T18:00:00Z", "highPrice": 41, "lowPrice": 37.95, "openPrice": 39.83, "closePrice": 37.95, "averagePrice": 39.43, "volume": 60, "buyVolume": 42, "sellVolume": 18, "averagePriceLast3H": 39.04, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T07:28:53.361Z", "closeTradeTime": "2021-03-23T15:09:32.85Z" }, { "deliveryStart": "2021-03-23T18:00:00Z", "deliveryEnd": "2021-03-23T19:00:00Z", "highPrice": 38.6, "lowPrice": 38.57, "openPrice": 38.57, "closePrice": 38.6, "averagePrice": 38.59, "volume": 26, "buyVolume": 11, "sellVolume": 15, "averagePriceLast3H": 38.6, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T07:28:58.697Z", "closeTradeTime": "2021-03-23T15:09:37.609Z" }, { "deliveryStart": "2021-03-23T19:00:00Z", "deliveryEnd": "2021-03-23T20:00:00Z", "highPrice": 42, "lowPrice": 38.11, "openPrice": 38.11, "closePrice": 42, "averagePrice": 38.35, "volume": 16, "buyVolume": 16, "sellVolume": 15, "averagePriceLast3H": 42, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T15:09:46.209Z", "closeTradeTime": "2021-03-23T17:31:45.053Z" }, { "deliveryStart": "2021-03-23T20:00:00Z", "deliveryEnd": "2021-03-23T21:00:00Z", "highPrice": 41, "lowPrice": 38.58, "openPrice": 38.58, "closePrice": 41, "averagePrice": 39.19, "volume": 20, "buyVolume": 20, "sellVolume": 15, "averagePriceLast3H": 41, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T15:09:52.939Z", "closeTradeTime": "2021-03-23T18:25:24.42Z" }, { "deliveryStart": "2021-03-23T21:00:00Z", "deliveryEnd": "2021-03-23T22:00:00Z", "highPrice": 42, "lowPrice": 38.08, "openPrice": 40, "closePrice": 41, "averagePrice": 38.8, "volume": 27.5, "buyVolume": 24.5, "sellVolume": 23, "averagePriceLast3H": 41.22, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T14:52:39.855Z", "closeTradeTime": "2021-03-23T19:50:23.709Z" }, { "deliveryStart": "2021-03-23T22:00:00Z", "deliveryEnd": "2021-03-23T23:00:00Z", "highPrice": 43, "lowPrice": 37.41, "openPrice": 37.41, "closePrice": 43, "averagePrice": 38.32, "volume": 26, "buyVolume": 26, "sellVolume": 20, "averagePriceLast3H": 41.33, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T15:10:01.253Z", "closeTradeTime": "2021-03-23T20:52:29.867Z" }, { "deliveryStart": "2021-03-23T23:00:00Z", "deliveryEnd": "2021-03-24T00:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T18:15:30.239Z", "closeTradeTime": "2021-03-23T20:52:44.676Z" }, { "deliveryStart": "2021-03-24T00:00:00Z", "deliveryEnd": "2021-03-24T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-24T01:00:00Z", "deliveryEnd": "2021-03-24T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-24T02:00:00Z", "deliveryEnd": "2021-03-24T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-24T03:00:00Z", "deliveryEnd": "2021-03-24T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-24T04:00:00Z", "deliveryEnd": "2021-03-24T05:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 0.5, "buyVolume": 0.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T18:15:44.377Z", "closeTradeTime": "2021-03-23T18:15:44.377Z" }, { "deliveryStart": "2021-03-24T05:00:00Z", "deliveryEnd": "2021-03-24T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-24T06:00:00Z", "deliveryEnd": "2021-03-24T07:00:00Z", "highPrice": 35, "lowPrice": 34.1, "openPrice": 34.1, "closePrice": 35, "averagePrice": 34.16, "volume": 21.4, "buyVolume": 21.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T14:59:39.42Z", "closeTradeTime": "2021-03-23T14:59:40.173Z" }, { "deliveryStart": "2021-03-24T07:00:00Z", "deliveryEnd": "2021-03-24T08:00:00Z", "highPrice": 37.5, "lowPrice": 33.1, "openPrice": 33.1, "closePrice": 37.5, "averagePrice": 36.2, "volume": 36.4, "buyVolume": 36.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T14:59:39.42Z", "closeTradeTime": "2021-03-23T20:46:52.758Z" }, { "deliveryStart": "2021-03-24T08:00:00Z", "deliveryEnd": "2021-03-24T09:00:00Z", "highPrice": 38.49, "lowPrice": 38.49, "openPrice": 38.49, "closePrice": 38.49, "averagePrice": 38.49, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 38.49, "averagePriceLast1H": null, "openTradeTime": "2021-03-24T06:37:44.58Z", "closeTradeTime": "2021-03-24T06:49:39.172Z" }, { "deliveryStart": "2021-03-24T09:00:00Z", "deliveryEnd": "2021-03-24T10:00:00Z", "highPrice": 37.73, "lowPrice": 31, "openPrice": 37.73, "closePrice": 31, "averagePrice": 34.23, "volume": 23.1, "buyVolume": 22.7, "sellVolume": 0.4, "averagePriceLast3H": 31.55, "averagePriceLast1H": null, "openTradeTime": "2021-03-24T05:55:25.139Z", "closeTradeTime": "2021-03-24T06:57:15.899Z" }, { "deliveryStart": "2021-03-24T10:00:00Z", "deliveryEnd": "2021-03-24T11:00:00Z", "highPrice": 37.96, "lowPrice": 31, "openPrice": 37.96, "closePrice": 36, "averagePrice": 34.45, "volume": 52, "buyVolume": 52, "sellVolume": 0, "averagePriceLast3H": 32.25, "averagePriceLast1H": null, "openTradeTime": "2021-03-24T06:04:40.112Z", "closeTradeTime": "2021-03-24T08:58:52.768Z" }, { "deliveryStart": "2021-03-24T11:00:00Z", "deliveryEnd": "2021-03-24T12:00:00Z", "highPrice": 40.2, "lowPrice": 29, "openPrice": 40.2, "closePrice": 31.9, "averagePrice": 32.98, "volume": 172.6, "buyVolume": 147.6, "sellVolume": 25, "averagePriceLast3H": 30.79, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T20:34:52.642Z", "closeTradeTime": "2021-03-24T09:38:42.669Z" }, { "deliveryStart": "2021-03-24T12:00:00Z", "deliveryEnd": "2021-03-24T13:00:00Z", "highPrice": 39.08, "lowPrice": 29, "openPrice": 37.7, "closePrice": 30, "averagePrice": 31.29, "volume": 166.1, "buyVolume": 166, "sellVolume": 0.1, "averagePriceLast3H": 30.15, "averagePriceLast1H": null, "openTradeTime": "2021-03-24T00:10:06.361Z", "closeTradeTime": "2021-03-24T10:56:37.053Z" }, { "deliveryStart": "2021-03-24T13:00:00Z", "deliveryEnd": "2021-03-24T14:00:00Z", "highPrice": 37.02, "lowPrice": 23, "openPrice": 37.02, "closePrice": 23.7, "averagePrice": 27.94, "volume": 309.9, "buyVolume": 309.9, "sellVolume": 0, "averagePriceLast3H": 26.97, "averagePriceLast1H": null, "openTradeTime": "2021-03-24T08:09:25.58Z", "closeTradeTime": "2021-03-24T11:45:19.116Z" }, { "deliveryStart": "2021-03-24T14:00:00Z", "deliveryEnd": "2021-03-24T15:00:00Z", "highPrice": 36.89, "lowPrice": 29.6, "openPrice": 36.89, "closePrice": 29.79, "averagePrice": 32.43, "volume": 106.4, "buyVolume": 106.4, "sellVolume": 0, "averagePriceLast3H": 30.68, "averagePriceLast1H": null, "openTradeTime": "2021-03-24T09:06:03.104Z", "closeTradeTime": "2021-03-24T12:57:37.999Z" }, { "deliveryStart": "2021-03-24T15:00:00Z", "deliveryEnd": "2021-03-24T16:00:00Z", "highPrice": 36.95, "lowPrice": 36.15, "openPrice": 36.95, "closePrice": 36.15, "averagePrice": 36.43, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 36.15, "averagePriceLast1H": null, "openTradeTime": "2021-03-24T09:27:45.101Z", "closeTradeTime": "2021-03-24T13:05:57.09Z" }, { "deliveryStart": "2021-03-24T16:00:00Z", "deliveryEnd": "2021-03-24T17:00:00Z", "highPrice": 33.1, "lowPrice": 31.5, "openPrice": 31.5, "closePrice": 33.1, "averagePrice": 31.57, "volume": 22, "buyVolume": 22, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T14:59:39.42Z", "closeTradeTime": "2021-03-23T15:01:47.001Z" }, { "deliveryStart": "2021-03-24T17:00:00Z", "deliveryEnd": "2021-03-24T18:00:00Z", "highPrice": 42.31, "lowPrice": 31.5, "openPrice": 31.5, "closePrice": 42.31, "averagePrice": 32.47, "volume": 24, "buyVolume": 24, "sellVolume": 0, "averagePriceLast3H": 42.31, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T14:59:39.42Z", "closeTradeTime": "2021-03-24T15:59:59.909Z" }, { "deliveryStart": "2021-03-24T18:00:00Z", "deliveryEnd": "2021-03-24T19:00:00Z", "highPrice": 35, "lowPrice": 32.5, "openPrice": 32.5, "closePrice": 35, "averagePrice": 32.61, "volume": 31.4, "buyVolume": 31.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-23T14:59:39.42Z", "closeTradeTime": "2021-03-23T15:01:47.001Z" }, { "deliveryStart": "2021-03-24T19:00:00Z", "deliveryEnd": "2021-03-24T20:00:00Z", "highPrice": 37.61, "lowPrice": 37.08, "openPrice": 37.08, "closePrice": 37.61, "averagePrice": 37.15, "volume": 8, "buyVolume": 7, "sellVolume": 1, "averagePriceLast3H": 37.61, "averagePriceLast1H": null, "openTradeTime": "2021-03-24T09:27:45.101Z", "closeTradeTime": "2021-03-24T17:55:52.814Z" }, { "deliveryStart": "2021-03-24T20:00:00Z", "deliveryEnd": "2021-03-24T21:00:00Z", "highPrice": 37.29, "lowPrice": 37.29, "openPrice": 37.29, "closePrice": 37.29, "averagePrice": 37.29, "volume": 18.1, "buyVolume": 18.1, "sellVolume": 6.5, "averagePriceLast3H": 37.29, "averagePriceLast1H": null, "openTradeTime": "2021-03-24T09:27:45.101Z", "closeTradeTime": "2021-03-24T18:53:54.197Z" }, { "deliveryStart": "2021-03-24T21:00:00Z", "deliveryEnd": "2021-03-24T22:00:00Z", "highPrice": 37.2, "lowPrice": 35.77, "openPrice": 37.2, "closePrice": 37.2, "averagePrice": 36.87, "volume": 26, "buyVolume": 20, "sellVolume": 9, "averagePriceLast3H": 36.75, "averagePriceLast1H": null, "openTradeTime": "2021-03-24T09:27:45.101Z", "closeTradeTime": "2021-03-24T19:30:52.644Z" }, { "deliveryStart": "2021-03-24T22:00:00Z", "deliveryEnd": "2021-03-24T23:00:00Z", "highPrice": 36.76, "lowPrice": 36.76, "openPrice": 36.76, "closePrice": 36.76, "averagePrice": 36.76, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 36.76, "averagePriceLast1H": null, "openTradeTime": "2021-03-24T09:27:45.101Z", "closeTradeTime": "2021-03-24T20:47:10.167Z" }, { "deliveryStart": "2021-03-24T23:00:00Z", "deliveryEnd": "2021-03-25T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-25T00:00:00Z", "deliveryEnd": "2021-03-25T01:00:00Z", "highPrice": 41, "lowPrice": 35, "openPrice": 41, "closePrice": 35, "averagePrice": 37.67, "volume": 9, "buyVolume": 4, "sellVolume": 5, "averagePriceLast3H": 37.67, "averagePriceLast1H": null, "openTradeTime": "2021-03-24T22:08:10.705Z", "closeTradeTime": "2021-03-24T22:40:37.96Z" }, { "deliveryStart": "2021-03-25T01:00:00Z", "deliveryEnd": "2021-03-25T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-25T02:00:00Z", "deliveryEnd": "2021-03-25T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-25T03:00:00Z", "deliveryEnd": "2021-03-25T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-25T04:00:00Z", "deliveryEnd": "2021-03-25T05:00:00Z", "highPrice": 41, "lowPrice": 41, "openPrice": 41, "closePrice": 41, "averagePrice": 41, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 41, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T02:56:11.294Z", "closeTradeTime": "2021-03-25T02:56:11.294Z" }, { "deliveryStart": "2021-03-25T05:00:00Z", "deliveryEnd": "2021-03-25T06:00:00Z", "highPrice": 38.5, "lowPrice": 38.5, "openPrice": 38.5, "closePrice": 38.5, "averagePrice": 38.5, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": 38.5, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T03:55:18.734Z", "closeTradeTime": "2021-03-25T03:55:18.734Z" }, { "deliveryStart": "2021-03-25T06:00:00Z", "deliveryEnd": "2021-03-25T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-25T07:00:00Z", "deliveryEnd": "2021-03-25T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-25T08:00:00Z", "deliveryEnd": "2021-03-25T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-25T09:00:00Z", "deliveryEnd": "2021-03-25T10:00:00Z", "highPrice": 40.8, "lowPrice": 38, "openPrice": 40.8, "closePrice": 38, "averagePrice": 38.25, "volume": 5.5, "buyVolume": 0.5, "sellVolume": 5, "averagePriceLast3H": 38.25, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T07:23:54.931Z", "closeTradeTime": "2021-03-25T07:32:56.931Z" }, { "deliveryStart": "2021-03-25T10:00:00Z", "deliveryEnd": "2021-03-25T11:00:00Z", "highPrice": 42, "lowPrice": 36.5, "openPrice": 36.5, "closePrice": 42, "averagePrice": 39.71, "volume": 12, "buyVolume": 5, "sellVolume": 7, "averagePriceLast3H": 39.71, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T07:14:21.205Z", "closeTradeTime": "2021-03-25T08:22:11.015Z" }, { "deliveryStart": "2021-03-25T11:00:00Z", "deliveryEnd": "2021-03-25T12:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 4.9, "buyVolume": 4.9, "sellVolume": 0, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T09:29:54.079Z", "closeTradeTime": "2021-03-25T09:29:54.079Z" }, { "deliveryStart": "2021-03-25T12:00:00Z", "deliveryEnd": "2021-03-25T13:00:00Z", "highPrice": 38.15, "lowPrice": 36.82, "openPrice": 37, "closePrice": 38, "averagePrice": 37.24, "volume": 56.5, "buyVolume": 36.5, "sellVolume": 20, "averagePriceLast3H": 37.43, "averagePriceLast1H": null, "openTradeTime": "2021-03-24T18:12:58.334Z", "closeTradeTime": "2021-03-25T10:46:23.469Z" }, { "deliveryStart": "2021-03-25T13:00:00Z", "deliveryEnd": "2021-03-25T14:00:00Z", "highPrice": 38.2, "lowPrice": 37, "openPrice": 37, "closePrice": 38.2, "averagePrice": 37.45, "volume": 40, "buyVolume": 40, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-24T18:12:58.334Z", "closeTradeTime": "2021-03-25T09:29:44.624Z" }, { "deliveryStart": "2021-03-25T14:00:00Z", "deliveryEnd": "2021-03-25T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-25T15:00:00Z", "deliveryEnd": "2021-03-25T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-25T16:00:00Z", "deliveryEnd": "2021-03-25T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-25T17:00:00Z", "deliveryEnd": "2021-03-25T18:00:00Z", "highPrice": 42, "lowPrice": 41, "openPrice": 41, "closePrice": 42, "averagePrice": 41.34, "volume": 6.1, "buyVolume": 0, "sellVolume": 6.1, "averagePriceLast3H": 41.34, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T15:04:35.703Z", "closeTradeTime": "2021-03-25T15:24:10.913Z" }, { "deliveryStart": "2021-03-25T18:00:00Z", "deliveryEnd": "2021-03-25T19:00:00Z", "highPrice": 43, "lowPrice": 41.08, "openPrice": 42, "closePrice": 43, "averagePrice": 42.13, "volume": 14.5, "buyVolume": 5.5, "sellVolume": 9, "averagePriceLast3H": 42.13, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T15:04:27.585Z", "closeTradeTime": "2021-03-25T16:50:09.838Z" }, { "deliveryStart": "2021-03-25T19:00:00Z", "deliveryEnd": "2021-03-25T20:00:00Z", "highPrice": 41, "lowPrice": 40, "openPrice": 40, "closePrice": 41, "averagePrice": 40.39, "volume": 9, "buyVolume": 9, "sellVolume": 5, "averagePriceLast3H": 40.39, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T17:56:09.031Z", "closeTradeTime": "2021-03-25T17:56:19.067Z" }, { "deliveryStart": "2021-03-25T20:00:00Z", "deliveryEnd": "2021-03-25T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-25T21:00:00Z", "deliveryEnd": "2021-03-25T22:00:00Z", "highPrice": 41, "lowPrice": 40, "openPrice": 40, "closePrice": 41, "averagePrice": 40.17, "volume": 6, "buyVolume": 3, "sellVolume": 5, "averagePriceLast3H": 40.17, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T19:58:12.505Z", "closeTradeTime": "2021-03-25T19:58:22.772Z" }, { "deliveryStart": "2021-03-25T22:00:00Z", "deliveryEnd": "2021-03-25T23:00:00Z", "highPrice": 40, "lowPrice": 39.95, "openPrice": 39.95, "closePrice": 40, "averagePrice": 39.96, "volume": 20, "buyVolume": 0, "sellVolume": 20, "averagePriceLast3H": 39.96, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T20:43:55.129Z", "closeTradeTime": "2021-03-25T20:48:19.377Z" }, { "deliveryStart": "2021-03-25T23:00:00Z", "deliveryEnd": "2021-03-26T00:00:00Z", "highPrice": 42, "lowPrice": 42, "openPrice": 42, "closePrice": 42, "averagePrice": 42, "volume": 41, "buyVolume": 41, "sellVolume": 31.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T14:38:31.937Z", "closeTradeTime": "2021-03-25T14:39:31.475Z" }, { "deliveryStart": "2021-03-26T00:00:00Z", "deliveryEnd": "2021-03-26T01:00:00Z", "highPrice": 42, "lowPrice": 37.06, "openPrice": 39, "closePrice": 42, "averagePrice": 38.69, "volume": 94, "buyVolume": 36, "sellVolume": 62, "averagePriceLast3H": 38.69, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T22:05:47.299Z", "closeTradeTime": "2021-03-25T22:59:20.664Z" }, { "deliveryStart": "2021-03-26T01:00:00Z", "deliveryEnd": "2021-03-26T02:00:00Z", "highPrice": 52.03, "lowPrice": 39.95, "openPrice": 43.84, "closePrice": 39.95, "averagePrice": 49.87, "volume": 68, "buyVolume": 5, "sellVolume": 63, "averagePriceLast3H": 41.15, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T17:00:24.856Z", "closeTradeTime": "2021-03-25T23:29:27.582Z" }, { "deliveryStart": "2021-03-26T02:00:00Z", "deliveryEnd": "2021-03-26T03:00:00Z", "highPrice": 43.5, "lowPrice": 39, "openPrice": 40, "closePrice": 43.5, "averagePrice": 39.56, "volume": 69, "buyVolume": 2.4, "sellVolume": 68, "averagePriceLast3H": 39.26, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T16:47:04.771Z", "closeTradeTime": "2021-03-26T00:47:04.729Z" }, { "deliveryStart": "2021-03-26T03:00:00Z", "deliveryEnd": "2021-03-26T04:00:00Z", "highPrice": 42, "lowPrice": 37.02, "openPrice": 40, "closePrice": 42, "averagePrice": 38.58, "volume": 109, "buyVolume": 49, "sellVolume": 60, "averagePriceLast3H": 40.14, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T14:01:52.218Z", "closeTradeTime": "2021-03-26T01:38:54.518Z" }, { "deliveryStart": "2021-03-26T04:00:00Z", "deliveryEnd": "2021-03-26T05:00:00Z", "highPrice": 42, "lowPrice": 37.16, "openPrice": 37.16, "closePrice": 42, "averagePrice": 39.38, "volume": 94.5, "buyVolume": 40.5, "sellVolume": 54, "averagePriceLast3H": 41.03, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T22:46:42.771Z", "closeTradeTime": "2021-03-26T02:59:14.644Z" }, { "deliveryStart": "2021-03-26T05:00:00Z", "deliveryEnd": "2021-03-26T06:00:00Z", "highPrice": 41, "lowPrice": 41, "openPrice": 41, "closePrice": 41, "averagePrice": 41, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": 41, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T02:20:34.74Z", "closeTradeTime": "2021-03-26T02:20:34.74Z" }, { "deliveryStart": "2021-03-26T06:00:00Z", "deliveryEnd": "2021-03-26T07:00:00Z", "highPrice": 53.9, "lowPrice": 41, "openPrice": 41, "closePrice": 53.9, "averagePrice": 41.45, "volume": 56.4, "buyVolume": 1, "sellVolume": 56.4, "averagePriceLast3H": 41.45, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T03:57:40.663Z", "closeTradeTime": "2021-03-26T04:59:59.61Z" }, { "deliveryStart": "2021-03-26T07:00:00Z", "deliveryEnd": "2021-03-26T08:00:00Z", "highPrice": 41, "lowPrice": 41, "openPrice": 41, "closePrice": 41, "averagePrice": 41, "volume": 54, "buyVolume": 0, "sellVolume": 54, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T03:57:40.663Z", "closeTradeTime": "2021-03-26T03:58:14.958Z" }, { "deliveryStart": "2021-03-26T08:00:00Z", "deliveryEnd": "2021-03-26T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-26T09:00:00Z", "deliveryEnd": "2021-03-26T10:00:00Z", "highPrice": 41, "lowPrice": 36, "openPrice": 37.59, "closePrice": 41, "averagePrice": 38.79, "volume": 87.5, "buyVolume": 20, "sellVolume": 67.5, "averagePriceLast3H": 41, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T14:01:38.304Z", "closeTradeTime": "2021-03-26T07:49:29.087Z" }, { "deliveryStart": "2021-03-26T10:00:00Z", "deliveryEnd": "2021-03-26T11:00:00Z", "highPrice": 39, "lowPrice": 35.65, "openPrice": 35.65, "closePrice": 39, "averagePrice": 38.09, "volume": 74, "buyVolume": 20, "sellVolume": 54, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T14:01:43.871Z", "closeTradeTime": "2021-03-26T06:25:21.522Z" }, { "deliveryStart": "2021-03-26T11:00:00Z", "deliveryEnd": "2021-03-26T12:00:00Z", "highPrice": 34.1, "lowPrice": 30, "openPrice": 34.09, "closePrice": 30, "averagePrice": 32.49, "volume": 162.4, "buyVolume": 162.4, "sellVolume": 0, "averagePriceLast3H": 31.74, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T14:01:48.544Z", "closeTradeTime": "2021-03-26T09:51:19.302Z" }, { "deliveryStart": "2021-03-26T12:00:00Z", "deliveryEnd": "2021-03-26T13:00:00Z", "highPrice": 38, "lowPrice": 27.09, "openPrice": 33.77, "closePrice": 27.09, "averagePrice": 31.83, "volume": 231.9, "buyVolume": 231.9, "sellVolume": 0, "averagePriceLast3H": 31.39, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T17:00:24.856Z", "closeTradeTime": "2021-03-26T10:47:20.722Z" }, { "deliveryStart": "2021-03-26T13:00:00Z", "deliveryEnd": "2021-03-26T14:00:00Z", "highPrice": 39, "lowPrice": 31, "openPrice": 34.2, "closePrice": 39, "averagePrice": 34.45, "volume": 209.2, "buyVolume": 155.2, "sellVolume": 54, "averagePriceLast3H": 38.93, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T03:35:44.515Z", "closeTradeTime": "2021-03-26T11:39:03.451Z" }, { "deliveryStart": "2021-03-26T14:00:00Z", "deliveryEnd": "2021-03-26T15:00:00Z", "highPrice": 39, "lowPrice": 33, "openPrice": 35.64, "closePrice": 33, "averagePrice": 35.29, "volume": 109.8, "buyVolume": 90, "sellVolume": 19.8, "averagePriceLast3H": 35.04, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T14:01:58.088Z", "closeTradeTime": "2021-03-26T12:50:59.986Z" }, { "deliveryStart": "2021-03-26T15:00:00Z", "deliveryEnd": "2021-03-26T16:00:00Z", "highPrice": 39, "lowPrice": 36.65, "openPrice": 36.65, "closePrice": 38.85, "averagePrice": 37.94, "volume": 83.4, "buyVolume": 37.5, "sellVolume": 45.9, "averagePriceLast3H": 37.94, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T12:08:47.332Z", "closeTradeTime": "2021-03-26T13:58:20.663Z" }, { "deliveryStart": "2021-03-26T16:00:00Z", "deliveryEnd": "2021-03-26T17:00:00Z", "highPrice": 39.06, "lowPrice": 37.37, "openPrice": 39, "closePrice": 37.37, "averagePrice": 38.28, "volume": 112, "buyVolume": 50, "sellVolume": 62, "averagePriceLast3H": 37.5, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T23:23:22.109Z", "closeTradeTime": "2021-03-26T14:57:24.939Z" }, { "deliveryStart": "2021-03-26T17:00:00Z", "deliveryEnd": "2021-03-26T18:00:00Z", "highPrice": 41, "lowPrice": 37.55, "openPrice": 41, "closePrice": 37.55, "averagePrice": 39.31, "volume": 125, "buyVolume": 59, "sellVolume": 66, "averagePriceLast3H": 37.8, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T12:53:42.801Z", "closeTradeTime": "2021-03-26T15:59:40.109Z" }, { "deliveryStart": "2021-03-26T18:00:00Z", "deliveryEnd": "2021-03-26T19:00:00Z", "highPrice": 40, "lowPrice": 36.78, "openPrice": 39, "closePrice": 36.78, "averagePrice": 38.12, "volume": 131, "buyVolume": 60, "sellVolume": 71, "averagePriceLast3H": 37.4, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T23:23:28.416Z", "closeTradeTime": "2021-03-26T16:59:32.881Z" }, { "deliveryStart": "2021-03-26T19:00:00Z", "deliveryEnd": "2021-03-26T20:00:00Z", "highPrice": 39, "lowPrice": 36.4, "openPrice": 39, "closePrice": 36.4, "averagePrice": 37.8, "volume": 110, "buyVolume": 50, "sellVolume": 60, "averagePriceLast3H": 36.41, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T23:23:33.033Z", "closeTradeTime": "2021-03-26T17:50:28.837Z" }, { "deliveryStart": "2021-03-26T20:00:00Z", "deliveryEnd": "2021-03-26T21:00:00Z", "highPrice": 49, "lowPrice": 36.7, "openPrice": 46.78, "closePrice": 36.73, "averagePrice": 39.37, "volume": 104, "buyVolume": 46, "sellVolume": 58, "averagePriceLast3H": 36.93, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T02:00:25.093Z", "closeTradeTime": "2021-03-26T18:51:07.368Z" }, { "deliveryStart": "2021-03-26T21:00:00Z", "deliveryEnd": "2021-03-26T22:00:00Z", "highPrice": 47.75, "lowPrice": 35.7, "openPrice": 35.7, "closePrice": 35.7, "averagePrice": 38.31, "volume": 95.8, "buyVolume": 46, "sellVolume": 49.8, "averagePriceLast3H": 35.7, "averagePriceLast1H": null, "openTradeTime": "2021-03-25T20:33:20.801Z", "closeTradeTime": "2021-03-26T19:47:32.593Z" }, { "deliveryStart": "2021-03-26T22:00:00Z", "deliveryEnd": "2021-03-26T23:00:00Z", "highPrice": 39.02, "lowPrice": 27.4, "openPrice": 36.3, "closePrice": 27.4, "averagePrice": 35.31, "volume": 88.7, "buyVolume": 48, "sellVolume": 40.7, "averagePriceLast3H": 34.19, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T13:16:19.07Z", "closeTradeTime": "2021-03-26T20:59:47.946Z" }, { "deliveryStart": "2021-03-26T23:00:00Z", "deliveryEnd": "2021-03-27T00:00:00Z", "highPrice": 49.9, "lowPrice": 33, "openPrice": 36.6, "closePrice": 47.4, "averagePrice": 37.51, "volume": 51.2, "buyVolume": 40, "sellVolume": 11.2, "averagePriceLast3H": 37.51, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T20:49:44.357Z", "closeTradeTime": "2021-03-26T21:54:45.322Z" }, { "deliveryStart": "2021-03-27T00:00:00Z", "deliveryEnd": "2021-03-27T01:00:00Z", "highPrice": 36.08, "lowPrice": 36.08, "openPrice": 36.08, "closePrice": 36.08, "averagePrice": 36.08, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T14:00:44.104Z", "closeTradeTime": "2021-03-26T16:07:02.188Z" }, { "deliveryStart": "2021-03-27T01:00:00Z", "deliveryEnd": "2021-03-27T02:00:00Z", "highPrice": 35.33, "lowPrice": 17.89, "openPrice": 35.33, "closePrice": 17.89, "averagePrice": 32.68, "volume": 39.6, "buyVolume": 39.6, "sellVolume": 0, "averagePriceLast3H": 17.89, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T16:08:49.893Z", "closeTradeTime": "2021-03-26T23:21:34.642Z" }, { "deliveryStart": "2021-03-27T02:00:00Z", "deliveryEnd": "2021-03-27T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-27T03:00:00Z", "deliveryEnd": "2021-03-27T04:00:00Z", "highPrice": 39.5, "lowPrice": 39.5, "openPrice": 39.5, "closePrice": 39.5, "averagePrice": 39.5, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": 39.5, "averagePriceLast1H": null, "openTradeTime": "2021-03-27T01:51:03.058Z", "closeTradeTime": "2021-03-27T01:51:03.058Z" }, { "deliveryStart": "2021-03-27T04:00:00Z", "deliveryEnd": "2021-03-27T05:00:00Z", "highPrice": 39.5, "lowPrice": 28, "openPrice": 33.68, "closePrice": 30, "averagePrice": 32.21, "volume": 21.4, "buyVolume": 21.4, "sellVolume": 0, "averagePriceLast3H": 30.92, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T17:06:35.003Z", "closeTradeTime": "2021-03-27T02:59:28.998Z" }, { "deliveryStart": "2021-03-27T05:00:00Z", "deliveryEnd": "2021-03-27T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-27T06:00:00Z", "deliveryEnd": "2021-03-27T07:00:00Z", "highPrice": 39.5, "lowPrice": 39.5, "openPrice": 39.5, "closePrice": 39.5, "averagePrice": 39.5, "volume": 6, "buyVolume": 6, "sellVolume": 0, "averagePriceLast3H": 39.5, "averagePriceLast1H": null, "openTradeTime": "2021-03-27T04:51:22.746Z", "closeTradeTime": "2021-03-27T04:51:22.746Z" }, { "deliveryStart": "2021-03-27T07:00:00Z", "deliveryEnd": "2021-03-27T08:00:00Z", "highPrice": 39.5, "lowPrice": 26.63, "openPrice": 26.63, "closePrice": 39.5, "averagePrice": 39.25, "volume": 5.1, "buyVolume": 5.1, "sellVolume": 0, "averagePriceLast3H": 39.5, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T14:00:00Z", "closeTradeTime": "2021-03-27T05:40:28.148Z" }, { "deliveryStart": "2021-03-27T08:00:00Z", "deliveryEnd": "2021-03-27T09:00:00Z", "highPrice": 39.5, "lowPrice": 26.52, "openPrice": 26.52, "closePrice": 39.5, "averagePrice": 39.27, "volume": 5.6, "buyVolume": 5.6, "sellVolume": 0, "averagePriceLast3H": 39.5, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T14:00:00Z", "closeTradeTime": "2021-03-27T06:29:05.25Z" }, { "deliveryStart": "2021-03-27T09:00:00Z", "deliveryEnd": "2021-03-27T10:00:00Z", "highPrice": 39.5, "lowPrice": 22.06, "openPrice": 25.7, "closePrice": 36, "averagePrice": 36.11, "volume": 16.9, "buyVolume": 4.9, "sellVolume": 12, "averagePriceLast3H": 36.88, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T14:00:00Z", "closeTradeTime": "2021-03-27T07:30:20.096Z" }, { "deliveryStart": "2021-03-27T10:00:00Z", "deliveryEnd": "2021-03-27T11:00:00Z", "highPrice": 35.75, "lowPrice": 11.73, "openPrice": 25.33, "closePrice": 35.75, "averagePrice": 34.18, "volume": 12.9, "buyVolume": 0.9, "sellVolume": 12, "averagePriceLast3H": 35.75, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T14:00:00Z", "closeTradeTime": "2021-03-27T07:30:16.876Z" }, { "deliveryStart": "2021-03-27T11:00:00Z", "deliveryEnd": "2021-03-27T12:00:00Z", "highPrice": 39.5, "lowPrice": 25.22, "openPrice": 25.22, "closePrice": 39.5, "averagePrice": 37.17, "volume": 21.2, "buyVolume": 9.2, "sellVolume": 12, "averagePriceLast3H": 39.5, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T14:00:00Z", "closeTradeTime": "2021-03-27T09:51:35.043Z" }, { "deliveryStart": "2021-03-27T12:00:00Z", "deliveryEnd": "2021-03-27T13:00:00Z", "highPrice": 39.9, "lowPrice": 24.64, "openPrice": 24.64, "closePrice": 39.9, "averagePrice": 38.1, "volume": 45.6, "buyVolume": 27.6, "sellVolume": 18, "averagePriceLast3H": 39.25, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T14:00:00Z", "closeTradeTime": "2021-03-27T10:52:21.014Z" }, { "deliveryStart": "2021-03-27T13:00:00Z", "deliveryEnd": "2021-03-27T14:00:00Z", "highPrice": 40.1, "lowPrice": 24.56, "openPrice": 24.56, "closePrice": 40.1, "averagePrice": 38.19, "volume": 71.6, "buyVolume": 29.6, "sellVolume": 42, "averagePriceLast3H": 38.86, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T14:00:00Z", "closeTradeTime": "2021-03-27T11:59:52.406Z" }, { "deliveryStart": "2021-03-27T14:00:00Z", "deliveryEnd": "2021-03-27T15:00:00Z", "highPrice": 41.1, "lowPrice": 25.16, "openPrice": 25.16, "closePrice": 41.1, "averagePrice": 38.2, "volume": 81.1, "buyVolume": 31.1, "sellVolume": 50, "averagePriceLast3H": 37.48, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T14:00:00Z", "closeTradeTime": "2021-03-27T12:59:50.039Z" }, { "deliveryStart": "2021-03-27T15:00:00Z", "deliveryEnd": "2021-03-27T16:00:00Z", "highPrice": 41.4, "lowPrice": 36, "openPrice": 36, "closePrice": 41.4, "averagePrice": 38.9, "volume": 77, "buyVolume": 41, "sellVolume": 36, "averagePriceLast3H": 39.49, "averagePriceLast1H": null, "openTradeTime": "2021-03-27T07:31:03.579Z", "closeTradeTime": "2021-03-27T13:43:27.44Z" }, { "deliveryStart": "2021-03-27T16:00:00Z", "deliveryEnd": "2021-03-27T17:00:00Z", "highPrice": 41.1, "lowPrice": 37.5, "openPrice": 37.5, "closePrice": 41.1, "averagePrice": 39.58, "volume": 85, "buyVolume": 50, "sellVolume": 35, "averagePriceLast3H": 40.6, "averagePriceLast1H": null, "openTradeTime": "2021-03-27T07:31:00.736Z", "closeTradeTime": "2021-03-27T14:20:11.816Z" }, { "deliveryStart": "2021-03-27T17:00:00Z", "deliveryEnd": "2021-03-27T18:00:00Z", "highPrice": 41, "lowPrice": 38.8, "openPrice": 39, "closePrice": 41, "averagePrice": 39.88, "volume": 63.8, "buyVolume": 28.8, "sellVolume": 40, "averagePriceLast3H": 40.88, "averagePriceLast1H": null, "openTradeTime": "2021-03-27T07:30:57.496Z", "closeTradeTime": "2021-03-27T15:54:12.226Z" }, { "deliveryStart": "2021-03-27T18:00:00Z", "deliveryEnd": "2021-03-27T19:00:00Z", "highPrice": 52.2, "lowPrice": 40.7, "openPrice": 52.2, "closePrice": 50, "averagePrice": 43.19, "volume": 57.7, "buyVolume": 0, "sellVolume": 57.7, "averagePriceLast3H": 48.03, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T17:02:11.363Z", "closeTradeTime": "2021-03-27T16:58:04.803Z" }, { "deliveryStart": "2021-03-27T19:00:00Z", "deliveryEnd": "2021-03-27T20:00:00Z", "highPrice": 65.3, "lowPrice": 39.7, "openPrice": 47.96, "closePrice": 59.35, "averagePrice": 49.44, "volume": 116.9, "buyVolume": 18.5, "sellVolume": 98.4, "averagePriceLast3H": 52.86, "averagePriceLast1H": null, "openTradeTime": "2021-03-26T17:00:39.663Z", "closeTradeTime": "2021-03-27T17:59:50.07Z" }, { "deliveryStart": "2021-03-27T20:00:00Z", "deliveryEnd": "2021-03-27T21:00:00Z", "highPrice": 57.1, "lowPrice": 38.7, "openPrice": 39, "closePrice": 57.1, "averagePrice": 47.09, "volume": 167.1, "buyVolume": 25, "sellVolume": 142.1, "averagePriceLast3H": 44.7, "averagePriceLast1H": null, "openTradeTime": "2021-03-27T07:31:12.608Z", "closeTradeTime": "2021-03-27T18:59:52.197Z" }, { "deliveryStart": "2021-03-27T21:00:00Z", "deliveryEnd": "2021-03-27T22:00:00Z", "highPrice": 48.85, "lowPrice": 34.56, "openPrice": 38.2, "closePrice": 35, "averagePrice": 39.04, "volume": 121.4, "buyVolume": 58, "sellVolume": 68.4, "averagePriceLast3H": 37.13, "averagePriceLast1H": null, "openTradeTime": "2021-03-27T07:30:44.302Z", "closeTradeTime": "2021-03-27T19:58:38.132Z" }, { "deliveryStart": "2021-03-27T22:00:00Z", "deliveryEnd": "2021-03-27T23:00:00Z", "highPrice": 42.71, "lowPrice": 34, "openPrice": 38, "closePrice": 40.5, "averagePrice": 37.29, "volume": 59, "buyVolume": 25.5, "sellVolume": 33.5, "averagePriceLast3H": 40.5, "averagePriceLast1H": null, "openTradeTime": "2021-03-27T07:30:38.782Z", "closeTradeTime": "2021-03-27T20:42:06.81Z" }, { "deliveryStart": "2021-03-27T23:00:00Z", "deliveryEnd": "2021-03-28T00:00:00Z", "highPrice": 31, "lowPrice": 31, "openPrice": 31, "closePrice": 31, "averagePrice": 31, "volume": 4, "buyVolume": 4, "sellVolume": 4, "averagePriceLast3H": 31, "averagePriceLast1H": null, "openTradeTime": "2021-03-27T21:54:55.845Z", "closeTradeTime": "2021-03-27T21:54:55.845Z" }, { "deliveryStart": "2021-03-28T00:00:00Z", "deliveryEnd": "2021-03-28T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-28T01:00:00Z", "deliveryEnd": "2021-03-28T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-28T02:00:00Z", "deliveryEnd": "2021-03-28T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-28T03:00:00Z", "deliveryEnd": "2021-03-28T04:00:00Z", "highPrice": 28, "lowPrice": 28, "openPrice": 28, "closePrice": 28, "averagePrice": 28, "volume": 5, "buyVolume": 5, "sellVolume": 5, "averagePriceLast3H": 28, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T01:50:12.875Z", "closeTradeTime": "2021-03-28T01:50:12.875Z" }, { "deliveryStart": "2021-03-28T04:00:00Z", "deliveryEnd": "2021-03-28T05:00:00Z", "highPrice": 28, "lowPrice": 28, "openPrice": 28, "closePrice": 28, "averagePrice": 28, "volume": 5, "buyVolume": 5, "sellVolume": 5, "averagePriceLast3H": 28, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T02:30:44.89Z", "closeTradeTime": "2021-03-28T02:30:44.89Z" }, { "deliveryStart": "2021-03-28T05:00:00Z", "deliveryEnd": "2021-03-28T06:00:00Z", "highPrice": 28, "lowPrice": 28, "openPrice": 28, "closePrice": 28, "averagePrice": 28, "volume": 5, "buyVolume": 5, "sellVolume": 5, "averagePriceLast3H": 28, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T03:26:52.54Z", "closeTradeTime": "2021-03-28T03:26:52.54Z" }, { "deliveryStart": "2021-03-28T06:00:00Z", "deliveryEnd": "2021-03-28T07:00:00Z", "highPrice": 36.8, "lowPrice": 28, "openPrice": 28, "closePrice": 36.8, "averagePrice": 32.4, "volume": 10, "buyVolume": 10, "sellVolume": 10, "averagePriceLast3H": 32.4, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T03:56:49.747Z", "closeTradeTime": "2021-03-28T04:58:20.398Z" }, { "deliveryStart": "2021-03-28T07:00:00Z", "deliveryEnd": "2021-03-28T08:00:00Z", "highPrice": 36.9, "lowPrice": 28, "openPrice": 28, "closePrice": 36.9, "averagePrice": 33.93, "volume": 9, "buyVolume": 9, "sellVolume": 9, "averagePriceLast3H": 36.9, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T03:56:54.116Z", "closeTradeTime": "2021-03-28T05:44:39.59Z" }, { "deliveryStart": "2021-03-28T08:00:00Z", "deliveryEnd": "2021-03-28T09:00:00Z", "highPrice": 36.9, "lowPrice": 36.9, "openPrice": 36.9, "closePrice": 36.9, "averagePrice": 36.9, "volume": 10, "buyVolume": 10, "sellVolume": 10, "averagePriceLast3H": 36.9, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T06:39:07.982Z", "closeTradeTime": "2021-03-28T06:39:07.982Z" }, { "deliveryStart": "2021-03-28T09:00:00Z", "deliveryEnd": "2021-03-28T10:00:00Z", "highPrice": 36.9, "lowPrice": 36.9, "openPrice": 36.9, "closePrice": 36.9, "averagePrice": 36.9, "volume": 9, "buyVolume": 9, "sellVolume": 9, "averagePriceLast3H": 36.9, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T07:06:03.401Z", "closeTradeTime": "2021-03-28T07:06:03.401Z" }, { "deliveryStart": "2021-03-28T10:00:00Z", "deliveryEnd": "2021-03-28T11:00:00Z", "highPrice": 44, "lowPrice": 36.9, "openPrice": 36.9, "closePrice": 44, "averagePrice": 39.74, "volume": 15, "buyVolume": 15, "sellVolume": 15, "averagePriceLast3H": 39.74, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T07:06:06.305Z", "closeTradeTime": "2021-03-28T08:17:17.279Z" }, { "deliveryStart": "2021-03-28T11:00:00Z", "deliveryEnd": "2021-03-28T12:00:00Z", "highPrice": 41, "lowPrice": 33.5, "openPrice": 36.8, "closePrice": 41, "averagePrice": 35.21, "volume": 44.5, "buyVolume": 44.5, "sellVolume": 44.5, "averagePriceLast3H": 34.8, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T07:06:09.257Z", "closeTradeTime": "2021-03-28T09:56:50.622Z" }, { "deliveryStart": "2021-03-28T12:00:00Z", "deliveryEnd": "2021-03-28T13:00:00Z", "highPrice": 41, "lowPrice": 33.5, "openPrice": 36.8, "closePrice": 41, "averagePrice": 34.71, "volume": 41, "buyVolume": 41, "sellVolume": 41, "averagePriceLast3H": 34.13, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T07:06:16.69Z", "closeTradeTime": "2021-03-28T10:08:29.16Z" }, { "deliveryStart": "2021-03-28T13:00:00Z", "deliveryEnd": "2021-03-28T14:00:00Z", "highPrice": 34, "lowPrice": 33.3, "openPrice": 34, "closePrice": 33.3, "averagePrice": 33.62, "volume": 34, "buyVolume": 34, "sellVolume": 34, "averagePriceLast3H": 33.3, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T09:55:34.585Z", "closeTradeTime": "2021-03-28T11:15:18.887Z" }, { "deliveryStart": "2021-03-28T14:00:00Z", "deliveryEnd": "2021-03-28T15:00:00Z", "highPrice": 36.8, "lowPrice": 34, "openPrice": 36.8, "closePrice": 34, "averagePrice": 35.87, "volume": 13.5, "buyVolume": 13.5, "sellVolume": 13.5, "averagePriceLast3H": 35.87, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T11:57:37.832Z", "closeTradeTime": "2021-03-28T12:48:32.912Z" }, { "deliveryStart": "2021-03-28T15:00:00Z", "deliveryEnd": "2021-03-28T16:00:00Z", "highPrice": 52, "lowPrice": 32.3, "openPrice": 36.9, "closePrice": 52, "averagePrice": 37.51, "volume": 15.5, "buyVolume": 15.5, "sellVolume": 15.5, "averagePriceLast3H": 38.36, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T11:57:35.334Z", "closeTradeTime": "2021-03-28T13:50:12.891Z" }, { "deliveryStart": "2021-03-28T16:00:00Z", "deliveryEnd": "2021-03-28T17:00:00Z", "highPrice": 39.7, "lowPrice": 39.7, "openPrice": 39.7, "closePrice": 39.7, "averagePrice": 39.7, "volume": 5, "buyVolume": 5, "sellVolume": 5, "averagePriceLast3H": 39.7, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T14:48:35.638Z", "closeTradeTime": "2021-03-28T14:48:35.638Z" }, { "deliveryStart": "2021-03-28T17:00:00Z", "deliveryEnd": "2021-03-28T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-28T18:00:00Z", "deliveryEnd": "2021-03-28T19:00:00Z", "highPrice": 34.8, "lowPrice": 34.8, "openPrice": 34.8, "closePrice": 34.8, "averagePrice": 34.8, "volume": 0.5, "buyVolume": 0.5, "sellVolume": 0.5, "averagePriceLast3H": 34.8, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T16:55:59.094Z", "closeTradeTime": "2021-03-28T16:55:59.094Z" }, { "deliveryStart": "2021-03-28T19:00:00Z", "deliveryEnd": "2021-03-28T20:00:00Z", "highPrice": 39.7, "lowPrice": 39.7, "openPrice": 39.7, "closePrice": 39.7, "averagePrice": 39.7, "volume": 5, "buyVolume": 5, "sellVolume": 5, "averagePriceLast3H": 39.7, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T17:50:10.911Z", "closeTradeTime": "2021-03-28T17:50:10.911Z" }, { "deliveryStart": "2021-03-28T20:00:00Z", "deliveryEnd": "2021-03-28T21:00:00Z", "highPrice": 39.5, "lowPrice": 39.5, "openPrice": 39.5, "closePrice": 39.5, "averagePrice": 39.5, "volume": 0.2, "buyVolume": 0.2, "sellVolume": 0.2, "averagePriceLast3H": 39.5, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T18:55:48.853Z", "closeTradeTime": "2021-03-28T18:55:48.853Z" }, { "deliveryStart": "2021-03-28T21:00:00Z", "deliveryEnd": "2021-03-28T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-28T22:00:00Z", "deliveryEnd": "2021-03-28T23:00:00Z", "highPrice": 38, "lowPrice": 30, "openPrice": 30.45, "closePrice": 30.8, "averagePrice": 30.63, "volume": 95, "buyVolume": 91, "sellVolume": 4, "averagePriceLast3H": 32.24, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T13:00:00Z", "closeTradeTime": "2021-03-28T20:43:31.615Z" }, { "deliveryStart": "2021-03-28T23:00:00Z", "deliveryEnd": "2021-03-29T00:00:00Z", "highPrice": 36.5, "lowPrice": 36.5, "openPrice": 36.5, "closePrice": 36.5, "averagePrice": 36.5, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 36.5, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T21:40:53.748Z", "closeTradeTime": "2021-03-28T21:40:53.748Z" }, { "deliveryStart": "2021-03-29T00:00:00Z", "deliveryEnd": "2021-03-29T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-29T01:00:00Z", "deliveryEnd": "2021-03-29T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-29T02:00:00Z", "deliveryEnd": "2021-03-29T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-29T03:00:00Z", "deliveryEnd": "2021-03-29T04:00:00Z", "highPrice": 36.5, "lowPrice": 32, "openPrice": 36.5, "closePrice": 32, "averagePrice": 35, "volume": 15, "buyVolume": 10, "sellVolume": 5, "averagePriceLast3H": 35, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T01:20:00.65Z", "closeTradeTime": "2021-03-29T01:57:54.978Z" }, { "deliveryStart": "2021-03-29T04:00:00Z", "deliveryEnd": "2021-03-29T05:00:00Z", "highPrice": 27, "lowPrice": 24.5, "openPrice": 27, "closePrice": 25, "averagePrice": 25.52, "volume": 33.4, "buyVolume": 33.4, "sellVolume": 0, "averagePriceLast3H": 25.52, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T01:38:33.978Z", "closeTradeTime": "2021-03-29T02:54:54.256Z" }, { "deliveryStart": "2021-03-29T05:00:00Z", "deliveryEnd": "2021-03-29T06:00:00Z", "highPrice": 32.5, "lowPrice": 25, "openPrice": 32.5, "closePrice": 25, "averagePrice": 26.88, "volume": 40, "buyVolume": 40, "sellVolume": 0, "averagePriceLast3H": 26.88, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T02:40:10.72Z", "closeTradeTime": "2021-03-29T03:41:10.409Z" }, { "deliveryStart": "2021-03-29T06:00:00Z", "deliveryEnd": "2021-03-29T07:00:00Z", "highPrice": 33.3, "lowPrice": 33.3, "openPrice": 33.3, "closePrice": 33.3, "averagePrice": 33.3, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 33.3, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T03:19:35.189Z", "closeTradeTime": "2021-03-29T03:19:35.189Z" }, { "deliveryStart": "2021-03-29T07:00:00Z", "deliveryEnd": "2021-03-29T08:00:00Z", "highPrice": 34, "lowPrice": 30, "openPrice": 34, "closePrice": 30, "averagePrice": 32.14, "volume": 21, "buyVolume": 21, "sellVolume": 0, "averagePriceLast3H": 31.71, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T13:01:33.307Z", "closeTradeTime": "2021-03-29T05:35:47.456Z" }, { "deliveryStart": "2021-03-29T08:00:00Z", "deliveryEnd": "2021-03-29T09:00:00Z", "highPrice": 32, "lowPrice": 31, "openPrice": 32, "closePrice": 31, "averagePrice": 31.68, "volume": 57, "buyVolume": 57, "sellVolume": 0, "averagePriceLast3H": 31.68, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T05:33:55.853Z", "closeTradeTime": "2021-03-29T05:43:28.991Z" }, { "deliveryStart": "2021-03-29T09:00:00Z", "deliveryEnd": "2021-03-29T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-29T10:00:00Z", "deliveryEnd": "2021-03-29T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-29T11:00:00Z", "deliveryEnd": "2021-03-29T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-29T12:00:00Z", "deliveryEnd": "2021-03-29T13:00:00Z", "highPrice": 36.5, "lowPrice": 36.5, "openPrice": 36.5, "closePrice": 36.5, "averagePrice": 36.5, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": 36.5, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T10:50:13.602Z", "closeTradeTime": "2021-03-29T10:50:13.602Z" }, { "deliveryStart": "2021-03-29T13:00:00Z", "deliveryEnd": "2021-03-29T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-03-29T14:00:00Z", "deliveryEnd": "2021-03-29T15:00:00Z", "highPrice": 23.5, "lowPrice": 22, "openPrice": 23.5, "closePrice": 22, "averagePrice": 22.69, "volume": 114, "buyVolume": 114, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T08:09:08.142Z", "closeTradeTime": "2021-03-29T10:06:53.78Z" }, { "deliveryStart": "2021-03-29T15:00:00Z", "deliveryEnd": "2021-03-29T16:00:00Z", "highPrice": 32, "lowPrice": 27, "openPrice": 32, "closePrice": 27, "averagePrice": 29.89, "volume": 150, "buyVolume": 150, "sellVolume": 0, "averagePriceLast3H": 27, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T08:09:08.142Z", "closeTradeTime": "2021-03-29T13:43:46.788Z" }, { "deliveryStart": "2021-03-29T16:00:00Z", "deliveryEnd": "2021-03-29T17:00:00Z", "highPrice": 35, "lowPrice": 30, "openPrice": 35, "closePrice": 30, "averagePrice": 31.41, "volume": 91, "buyVolume": 91, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T08:08:47.773Z", "closeTradeTime": "2021-03-29T11:33:03.532Z" }, { "deliveryStart": "2021-03-29T17:00:00Z", "deliveryEnd": "2021-03-29T18:00:00Z", "highPrice": 35, "lowPrice": 30, "openPrice": 35, "closePrice": 30, "averagePrice": 31.28, "volume": 121, "buyVolume": 121, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T22:18:55.267Z", "closeTradeTime": "2021-03-29T08:09:51.233Z" }, { "deliveryStart": "2021-03-29T18:00:00Z", "deliveryEnd": "2021-03-29T19:00:00Z", "highPrice": 32, "lowPrice": 30, "openPrice": 32, "closePrice": 30, "averagePrice": 30.95, "volume": 110, "buyVolume": 110, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T22:19:17.176Z", "closeTradeTime": "2021-03-29T09:48:16.961Z" }, { "deliveryStart": "2021-03-29T19:00:00Z", "deliveryEnd": "2021-03-29T20:00:00Z", "highPrice": 31.1, "lowPrice": 31.1, "openPrice": 31.1, "closePrice": 31.1, "averagePrice": 31.1, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T12:41:31.019Z", "closeTradeTime": "2021-03-29T12:41:31.019Z" }, { "deliveryStart": "2021-03-29T20:00:00Z", "deliveryEnd": "2021-03-29T21:00:00Z", "highPrice": 32, "lowPrice": 25, "openPrice": 32, "closePrice": 25, "averagePrice": 29.1, "volume": 172, "buyVolume": 172, "sellVolume": 0, "averagePriceLast3H": 25, "averagePriceLast1H": null, "openTradeTime": "2021-03-28T22:18:31.953Z", "closeTradeTime": "2021-03-29T17:45:51.577Z" }, { "deliveryStart": "2021-03-29T21:00:00Z", "deliveryEnd": "2021-03-29T22:00:00Z", "highPrice": 31, "lowPrice": 25, "openPrice": 31, "closePrice": 25, "averagePrice": 29.2, "volume": 137, "buyVolume": 137, "sellVolume": 0, "averagePriceLast3H": 25, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T12:17:04.36Z", "closeTradeTime": "2021-03-29T18:42:05.306Z" }, { "deliveryStart": "2021-03-29T22:00:00Z", "deliveryEnd": "2021-03-29T23:00:00Z", "highPrice": 33.7, "lowPrice": 21, "openPrice": 33.7, "closePrice": 21, "averagePrice": 32.17, "volume": 13.1, "buyVolume": 13.1, "sellVolume": 0, "averagePriceLast3H": 27.33, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T15:16:23.057Z", "closeTradeTime": "2021-03-29T20:55:23.406Z" }, { "deliveryStart": "2021-03-29T23:00:00Z", "deliveryEnd": "2021-03-30T00:00:00Z", "highPrice": 33.4, "lowPrice": 20, "openPrice": 33.4, "closePrice": 20, "averagePrice": 28.85, "volume": 15.3, "buyVolume": 15.3, "sellVolume": 0, "averagePriceLast3H": 20, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T16:37:35.594Z", "closeTradeTime": "2021-03-29T21:48:45.664Z" }, { "deliveryStart": "2021-03-30T00:00:00Z", "deliveryEnd": "2021-03-30T01:00:00Z", "highPrice": 32.8, "lowPrice": 24.1, "openPrice": 32.8, "closePrice": 24.1, "averagePrice": 30.33, "volume": 14.1, "buyVolume": 14.1, "sellVolume": 0, "averagePriceLast3H": 24.1, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T16:54:44.904Z", "closeTradeTime": "2021-03-29T21:49:04.772Z" }, { "deliveryStart": "2021-03-30T01:00:00Z", "deliveryEnd": "2021-03-30T02:00:00Z", "highPrice": 32.3, "lowPrice": 32.3, "openPrice": 32.3, "closePrice": 32.3, "averagePrice": 32.3, "volume": 10.1, "buyVolume": 10.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T16:54:48.111Z", "closeTradeTime": "2021-03-29T18:39:26.239Z" }, { "deliveryStart": "2021-03-30T02:00:00Z", "deliveryEnd": "2021-03-30T03:00:00Z", "highPrice": 38, "lowPrice": 33.69, "openPrice": 33.69, "closePrice": 38, "averagePrice": 35.13, "volume": 15, "buyVolume": 5, "sellVolume": 10, "averagePriceLast3H": 35.13, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T23:47:34.591Z", "closeTradeTime": "2021-03-30T00:24:55.712Z" }, { "deliveryStart": "2021-03-30T03:00:00Z", "deliveryEnd": "2021-03-30T04:00:00Z", "highPrice": 38, "lowPrice": 36.4, "openPrice": 36.4, "closePrice": 38, "averagePrice": 36.84, "volume": 7.2, "buyVolume": 2, "sellVolume": 5.2, "averagePriceLast3H": 38, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T23:45:11.977Z", "closeTradeTime": "2021-03-30T01:22:40.642Z" }, { "deliveryStart": "2021-03-30T04:00:00Z", "deliveryEnd": "2021-03-30T05:00:00Z", "highPrice": 35.96, "lowPrice": 35.96, "openPrice": 35.96, "closePrice": 35.96, "averagePrice": 35.96, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 35.96, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T02:45:46.498Z", "closeTradeTime": "2021-03-30T02:45:46.498Z" }, { "deliveryStart": "2021-03-30T05:00:00Z", "deliveryEnd": "2021-03-30T06:00:00Z", "highPrice": 40, "lowPrice": 38.14, "openPrice": 38.14, "closePrice": 40, "averagePrice": 39.47, "volume": 35, "buyVolume": 35, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T16:02:58.314Z", "closeTradeTime": "2021-03-29T23:55:33.867Z" }, { "deliveryStart": "2021-03-30T06:00:00Z", "deliveryEnd": "2021-03-30T07:00:00Z", "highPrice": 40, "lowPrice": 39.8, "openPrice": 40, "closePrice": 39.8, "averagePrice": 39.94, "volume": 35, "buyVolume": 35, "sellVolume": 0, "averagePriceLast3H": 39.8, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T23:55:33.867Z", "closeTradeTime": "2021-03-30T03:44:20.744Z" }, { "deliveryStart": "2021-03-30T07:00:00Z", "deliveryEnd": "2021-03-30T08:00:00Z", "highPrice": 40, "lowPrice": 39.7, "openPrice": 40, "closePrice": 39.7, "averagePrice": 39.91, "volume": 35, "buyVolume": 35, "sellVolume": 0, "averagePriceLast3H": 39.7, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T23:55:33.867Z", "closeTradeTime": "2021-03-30T04:14:02.516Z" }, { "deliveryStart": "2021-03-30T08:00:00Z", "deliveryEnd": "2021-03-30T09:00:00Z", "highPrice": 40, "lowPrice": 38.45, "openPrice": 40, "closePrice": 38.6, "averagePrice": 39.5, "volume": 50, "buyVolume": 35, "sellVolume": 15, "averagePriceLast3H": 38.54, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T23:55:33.867Z", "closeTradeTime": "2021-03-30T06:50:42.239Z" }, { "deliveryStart": "2021-03-30T09:00:00Z", "deliveryEnd": "2021-03-30T10:00:00Z", "highPrice": 40, "lowPrice": 37.55, "openPrice": 39.05, "closePrice": 37.9, "averagePrice": 39.09, "volume": 50, "buyVolume": 35, "sellVolume": 15, "averagePriceLast3H": 37.6, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T19:20:51.583Z", "closeTradeTime": "2021-03-30T06:50:48.572Z" }, { "deliveryStart": "2021-03-30T10:00:00Z", "deliveryEnd": "2021-03-30T11:00:00Z", "highPrice": 40, "lowPrice": 35.73, "openPrice": 37.27, "closePrice": 39.7, "averagePrice": 38.76, "volume": 64.6, "buyVolume": 35, "sellVolume": 29.6, "averagePriceLast3H": 39.42, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T19:21:13.39Z", "closeTradeTime": "2021-03-30T08:29:55.585Z" }, { "deliveryStart": "2021-03-30T11:00:00Z", "deliveryEnd": "2021-03-30T12:00:00Z", "highPrice": 38.01, "lowPrice": 31.5, "openPrice": 35.88, "closePrice": 38.01, "averagePrice": 34.78, "volume": 53, "buyVolume": 33, "sellVolume": 20, "averagePriceLast3H": 38.01, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T19:00:53.009Z", "closeTradeTime": "2021-03-30T09:25:55.988Z" }, { "deliveryStart": "2021-03-30T12:00:00Z", "deliveryEnd": "2021-03-30T13:00:00Z", "highPrice": 40, "lowPrice": 31.5, "openPrice": 35.45, "closePrice": 40, "averagePrice": 35.41, "volume": 68.8, "buyVolume": 33, "sellVolume": 35.8, "averagePriceLast3H": 38.26, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T19:00:10.813Z", "closeTradeTime": "2021-03-30T10:52:52.81Z" }, { "deliveryStart": "2021-03-30T13:00:00Z", "deliveryEnd": "2021-03-30T14:00:00Z", "highPrice": 41, "lowPrice": 31.5, "openPrice": 35.6, "closePrice": 41, "averagePrice": 37.28, "volume": 89.2, "buyVolume": 33, "sellVolume": 56.2, "averagePriceLast3H": 39.95, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T17:03:46.538Z", "closeTradeTime": "2021-03-30T11:50:53.257Z" }, { "deliveryStart": "2021-03-30T14:00:00Z", "deliveryEnd": "2021-03-30T15:00:00Z", "highPrice": 36.83, "lowPrice": 33.33, "openPrice": 36.83, "closePrice": 33.33, "averagePrice": 34.5, "volume": 30, "buyVolume": 10, "sellVolume": 20, "averagePriceLast3H": 33.33, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T19:20:23.169Z", "closeTradeTime": "2021-03-30T11:52:40.336Z" }, { "deliveryStart": "2021-03-30T15:00:00Z", "deliveryEnd": "2021-03-30T16:00:00Z", "highPrice": 50, "lowPrice": 36.6, "openPrice": 44, "closePrice": 50, "averagePrice": 42.09, "volume": 63, "buyVolume": 21.5, "sellVolume": 51.5, "averagePriceLast3H": 44.1, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T13:01:07.676Z", "closeTradeTime": "2021-03-30T13:46:55.533Z" }, { "deliveryStart": "2021-03-30T16:00:00Z", "deliveryEnd": "2021-03-30T17:00:00Z", "highPrice": 55.01, "lowPrice": 38, "openPrice": 38.5, "closePrice": 49, "averagePrice": 43.73, "volume": 50.2, "buyVolume": 16, "sellVolume": 50.2, "averagePriceLast3H": 47.23, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T10:39:00.703Z", "closeTradeTime": "2021-03-30T14:59:25.748Z" }, { "deliveryStart": "2021-03-30T17:00:00Z", "deliveryEnd": "2021-03-30T18:00:00Z", "highPrice": 58.95, "lowPrice": 37.46, "openPrice": 49.76, "closePrice": 40.5, "averagePrice": 42.78, "volume": 55.8, "buyVolume": 10, "sellVolume": 50.8, "averagePriceLast3H": 42.93, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T13:00:00Z", "closeTradeTime": "2021-03-30T15:52:13.78Z" }, { "deliveryStart": "2021-03-30T18:00:00Z", "deliveryEnd": "2021-03-30T19:00:00Z", "highPrice": 57.1, "lowPrice": 36.05, "openPrice": 50.04, "closePrice": 36.05, "averagePrice": 42.85, "volume": 40.8, "buyVolume": 10, "sellVolume": 40.8, "averagePriceLast3H": 36.05, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T13:00:00Z", "closeTradeTime": "2021-03-30T15:06:16.521Z" }, { "deliveryStart": "2021-03-30T19:00:00Z", "deliveryEnd": "2021-03-30T20:00:00Z", "highPrice": 56.5, "lowPrice": 38.8, "openPrice": 38.9, "closePrice": 43.69, "averagePrice": 43.36, "volume": 50, "buyVolume": 10, "sellVolume": 40, "averagePriceLast3H": 43.69, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T10:39:22.718Z", "closeTradeTime": "2021-03-30T17:54:15.738Z" }, { "deliveryStart": "2021-03-30T20:00:00Z", "deliveryEnd": "2021-03-30T21:00:00Z", "highPrice": 52.88, "lowPrice": 37.5, "openPrice": 46, "closePrice": 48, "averagePrice": 44.8, "volume": 68.7, "buyVolume": 13, "sellVolume": 65.7, "averagePriceLast3H": 44.42, "averagePriceLast1H": null, "openTradeTime": "2021-03-29T13:01:04.484Z", "closeTradeTime": "2021-03-30T18:57:16.523Z" }, { "deliveryStart": "2021-03-30T21:00:00Z", "deliveryEnd": "2021-03-30T22:00:00Z", "highPrice": 53.31, "lowPrice": 37.05, "openPrice": 37.9, "closePrice": 53, "averagePrice": 48.14, "volume": 98.5, "buyVolume": 13.6, "sellVolume": 96.3, "averagePriceLast3H": 52.74, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T10:39:33.003Z", "closeTradeTime": "2021-03-30T19:42:21.143Z" }, { "deliveryStart": "2021-03-30T22:00:00Z", "deliveryEnd": "2021-03-30T23:00:00Z", "highPrice": 54.23, "lowPrice": 44, "openPrice": 54.23, "closePrice": 44, "averagePrice": 49.34, "volume": 29.7, "buyVolume": 1.7, "sellVolume": 28, "averagePriceLast3H": 49.34, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:25:04.673Z", "closeTradeTime": "2021-03-30T20:42:34.672Z" }, { "deliveryStart": "2021-03-30T23:00:00Z", "deliveryEnd": "2021-03-31T00:00:00Z", "highPrice": 48.31, "lowPrice": 45, "openPrice": 48.02, "closePrice": 46, "averagePrice": 47.29, "volume": 34.5, "buyVolume": 2.5, "sellVolume": 32, "averagePriceLast3H": 45.68, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:25:04.677Z", "closeTradeTime": "2021-03-30T21:52:13.62Z" }, { "deliveryStart": "2021-03-31T00:00:00Z", "deliveryEnd": "2021-03-31T01:00:00Z", "highPrice": 47.53, "lowPrice": 45, "openPrice": 47, "closePrice": 46, "averagePrice": 46.8, "volume": 32, "buyVolume": 0, "sellVolume": 32, "averagePriceLast3H": 46, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:25:04.677Z", "closeTradeTime": "2021-03-30T22:43:23.038Z" }, { "deliveryStart": "2021-03-31T01:00:00Z", "deliveryEnd": "2021-03-31T02:00:00Z", "highPrice": 48.59, "lowPrice": 46, "openPrice": 48.59, "closePrice": 46, "averagePrice": 47, "volume": 32, "buyVolume": 0, "sellVolume": 32, "averagePriceLast3H": 46, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:25:04.68Z", "closeTradeTime": "2021-03-30T23:46:47.481Z" }, { "deliveryStart": "2021-03-31T02:00:00Z", "deliveryEnd": "2021-03-31T03:00:00Z", "highPrice": 47.07, "lowPrice": 44.9, "openPrice": 46.34, "closePrice": 45, "averagePrice": 45.9, "volume": 38.5, "buyVolume": 4, "sellVolume": 34.5, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:25:04.68Z", "closeTradeTime": "2021-03-31T00:38:40.358Z" }, { "deliveryStart": "2021-03-31T03:00:00Z", "deliveryEnd": "2021-03-31T04:00:00Z", "highPrice": 50.95, "lowPrice": 46, "openPrice": 50.95, "closePrice": 46, "averagePrice": 49.18, "volume": 34, "buyVolume": 0, "sellVolume": 34, "averagePriceLast3H": 46, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:25:04.684Z", "closeTradeTime": "2021-03-31T01:15:07.548Z" }, { "deliveryStart": "2021-03-31T04:00:00Z", "deliveryEnd": "2021-03-31T05:00:00Z", "highPrice": 65.88, "lowPrice": 40.24, "openPrice": 65.88, "closePrice": 40.24, "averagePrice": 47.53, "volume": 34.3, "buyVolume": 0, "sellVolume": 34.3, "averagePriceLast3H": 40.24, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:25:04.684Z", "closeTradeTime": "2021-03-31T02:42:33.105Z" }, { "deliveryStart": "2021-03-31T05:00:00Z", "deliveryEnd": "2021-03-31T06:00:00Z", "highPrice": 65, "lowPrice": 49.17, "openPrice": 59.35, "closePrice": 50.2, "averagePrice": 58.11, "volume": 42, "buyVolume": 0, "sellVolume": 42, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:23:15.782Z", "closeTradeTime": "2021-03-30T21:24:01.603Z" }, { "deliveryStart": "2021-03-31T06:00:00Z", "deliveryEnd": "2021-03-31T07:00:00Z", "highPrice": 64.23, "lowPrice": 49, "openPrice": 60.31, "closePrice": 49, "averagePrice": 56.37, "volume": 47, "buyVolume": 0, "sellVolume": 47, "averagePriceLast3H": 49, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:23:15.782Z", "closeTradeTime": "2021-03-31T04:42:36.043Z" }, { "deliveryStart": "2021-03-31T07:00:00Z", "deliveryEnd": "2021-03-31T08:00:00Z", "highPrice": 55.98, "lowPrice": 45, "openPrice": 55.05, "closePrice": 45, "averagePrice": 52.33, "volume": 223.6, "buyVolume": 81.8, "sellVolume": 141.8, "averagePriceLast3H": 47.98, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:23:15.782Z", "closeTradeTime": "2021-03-31T05:12:47.278Z" }, { "deliveryStart": "2021-03-31T08:00:00Z", "deliveryEnd": "2021-03-31T09:00:00Z", "highPrice": 49, "lowPrice": 46.11, "openPrice": 47.16, "closePrice": 48.79, "averagePrice": 47.54, "volume": 181, "buyVolume": 40, "sellVolume": 141, "averagePriceLast3H": 47.42, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:23:15.782Z", "closeTradeTime": "2021-03-31T06:55:19.182Z" }, { "deliveryStart": "2021-03-31T09:00:00Z", "deliveryEnd": "2021-03-31T10:00:00Z", "highPrice": 47.8, "lowPrice": 42, "openPrice": 47.06, "closePrice": 43.56, "averagePrice": 44.31, "volume": 77.2, "buyVolume": 0, "sellVolume": 77.2, "averagePriceLast3H": 45.02, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:23:15.782Z", "closeTradeTime": "2021-03-31T07:02:03.248Z" }, { "deliveryStart": "2021-03-31T10:00:00Z", "deliveryEnd": "2021-03-31T11:00:00Z", "highPrice": 48.07, "lowPrice": 43.9, "openPrice": 45.5, "closePrice": 43.9, "averagePrice": 46.48, "volume": 59.2, "buyVolume": 12, "sellVolume": 47.2, "averagePriceLast3H": 44.04, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:23:30.705Z", "closeTradeTime": "2021-03-31T07:30:37.951Z" }, { "deliveryStart": "2021-03-31T11:00:00Z", "deliveryEnd": "2021-03-31T12:00:00Z", "highPrice": 45.5, "lowPrice": 39.61, "openPrice": 43.66, "closePrice": 39.61, "averagePrice": 41.89, "volume": 48.4, "buyVolume": 22.9, "sellVolume": 27.4, "averagePriceLast3H": 39.69, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:23:15.782Z", "closeTradeTime": "2021-03-31T09:51:35.228Z" }, { "deliveryStart": "2021-03-31T12:00:00Z", "deliveryEnd": "2021-03-31T13:00:00Z", "highPrice": 44.13, "lowPrice": 42.5, "openPrice": 44.13, "closePrice": 42.5, "averagePrice": 42.63, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": 42.5, "averagePriceLast1H": null, "openTradeTime": "2021-03-31T08:21:24.072Z", "closeTradeTime": "2021-03-31T10:09:53.874Z" }, { "deliveryStart": "2021-03-31T13:00:00Z", "deliveryEnd": "2021-03-31T14:00:00Z", "highPrice": 43.89, "lowPrice": 43.89, "openPrice": 43.89, "closePrice": 43.89, "averagePrice": 43.89, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": 43.89, "averagePriceLast1H": null, "openTradeTime": "2021-03-31T10:30:07.379Z", "closeTradeTime": "2021-03-31T10:40:20.358Z" }, { "deliveryStart": "2021-03-31T14:00:00Z", "deliveryEnd": "2021-03-31T15:00:00Z", "highPrice": 43.72, "lowPrice": 42.02, "openPrice": 43.72, "closePrice": 42.02, "averagePrice": 43.3, "volume": 20, "buyVolume": 0, "sellVolume": 20, "averagePriceLast3H": 43.3, "averagePriceLast1H": null, "openTradeTime": "2021-03-31T11:56:13.602Z", "closeTradeTime": "2021-03-31T12:58:57.637Z" }, { "deliveryStart": "2021-03-31T15:00:00Z", "deliveryEnd": "2021-03-31T16:00:00Z", "highPrice": 48.09, "lowPrice": 44.1, "openPrice": 46.17, "closePrice": 44.1, "averagePrice": 46.78, "volume": 43.1, "buyVolume": 0, "sellVolume": 43.1, "averagePriceLast3H": 44.1, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:23:15.782Z", "closeTradeTime": "2021-03-31T13:19:03.815Z" }, { "deliveryStart": "2021-03-31T16:00:00Z", "deliveryEnd": "2021-03-31T17:00:00Z", "highPrice": 56.31, "lowPrice": 43.05, "openPrice": 54.08, "closePrice": 43.05, "averagePrice": 50.98, "volume": 74, "buyVolume": 8, "sellVolume": 66, "averagePriceLast3H": 43.06, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:23:15.782Z", "closeTradeTime": "2021-03-31T14:44:09.964Z" }, { "deliveryStart": "2021-03-31T17:00:00Z", "deliveryEnd": "2021-03-31T18:00:00Z", "highPrice": 62.9, "lowPrice": 44.2, "openPrice": 60.56, "closePrice": 47, "averagePrice": 50.86, "volume": 77.3, "buyVolume": 11.3, "sellVolume": 66, "averagePriceLast3H": 45.12, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:23:15.782Z", "closeTradeTime": "2021-03-31T15:50:33.002Z" }, { "deliveryStart": "2021-03-31T18:00:00Z", "deliveryEnd": "2021-03-31T19:00:00Z", "highPrice": 63.23, "lowPrice": 42.63, "openPrice": 54.55, "closePrice": 48.19, "averagePrice": 56.35, "volume": 76.4, "buyVolume": 15.4, "sellVolume": 61, "averagePriceLast3H": 45.84, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:23:15.782Z", "closeTradeTime": "2021-03-31T16:36:01.35Z" }, { "deliveryStart": "2021-03-31T19:00:00Z", "deliveryEnd": "2021-03-31T20:00:00Z", "highPrice": 61.51, "lowPrice": 40, "openPrice": 51.61, "closePrice": 40, "averagePrice": 52.57, "volume": 104.8, "buyVolume": 17.8, "sellVolume": 102.5, "averagePriceLast3H": 45.2, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:23:15.782Z", "closeTradeTime": "2021-03-31T17:48:29.742Z" }, { "deliveryStart": "2021-03-31T20:00:00Z", "deliveryEnd": "2021-03-31T21:00:00Z", "highPrice": 56.41, "lowPrice": 42, "openPrice": 49.58, "closePrice": 45.9, "averagePrice": 51.85, "volume": 58.5, "buyVolume": 13.5, "sellVolume": 57, "averagePriceLast3H": 42.43, "averagePriceLast1H": null, "openTradeTime": "2021-03-30T19:23:15.782Z", "closeTradeTime": "2021-03-31T18:58:24.476Z" }, { "deliveryStart": "2021-03-31T21:00:00Z", "deliveryEnd": "2021-03-31T22:00:00Z", "highPrice": 50.25, "lowPrice": 45.3, "openPrice": 47.75, "closePrice": 47, "averagePrice": 48.31, "volume": 85.5, "buyVolume": 1.5, "sellVolume": 84, "averagePriceLast3H": 47.06, "averagePriceLast1H": null, "openTradeTime": "2021-03-31T12:00:02.717Z", "closeTradeTime": "2021-03-31T19:57:52.513Z" }, { "deliveryStart": "2021-03-31T22:00:00Z", "deliveryEnd": "2021-03-31T23:00:00Z", "highPrice": 50, "lowPrice": 47.2, "openPrice": 49.8, "closePrice": 50, "averagePrice": 48.31, "volume": 26.1, "buyVolume": 11, "sellVolume": 24, "averagePriceLast3H": 47.85, "averagePriceLast1H": null, "openTradeTime": "2021-03-31T17:41:09.316Z", "closeTradeTime": "2021-03-31T20:59:01.985Z" }, { "deliveryStart": "2021-03-31T23:00:00Z", "deliveryEnd": "2021-04-01T00:00:00Z", "highPrice": 47.5, "lowPrice": 45, "openPrice": 45, "closePrice": 47, "averagePrice": 45.39, "volume": 70.1, "buyVolume": 9, "sellVolume": 61.1, "averagePriceLast3H": 47.13, "averagePriceLast1H": null, "openTradeTime": "2021-03-31T17:41:18.943Z", "closeTradeTime": "2021-03-31T21:50:39.242Z" }, { "deliveryStart": "2021-04-01T00:00:00Z", "deliveryEnd": "2021-04-01T01:00:00Z", "highPrice": 55.45, "lowPrice": 42, "openPrice": 47.01, "closePrice": 55.45, "averagePrice": 49.51, "volume": 122, "buyVolume": 21.1, "sellVolume": 107, "averagePriceLast3H": 52.02, "averagePriceLast1H": null, "openTradeTime": "2021-03-31T20:02:24.734Z", "closeTradeTime": "2021-03-31T22:48:48.436Z" }, { "deliveryStart": "2021-04-01T01:00:00Z", "deliveryEnd": "2021-04-01T02:00:00Z", "highPrice": 51, "lowPrice": 43.1, "openPrice": 46.02, "closePrice": 51, "averagePrice": 48.05, "volume": 64.7, "buyVolume": 7, "sellVolume": 57.7, "averagePriceLast3H": 48.22, "averagePriceLast1H": null, "openTradeTime": "2021-03-31T20:02:24.734Z", "closeTradeTime": "2021-03-31T23:56:40.336Z" }, { "deliveryStart": "2021-04-01T02:00:00Z", "deliveryEnd": "2021-04-01T03:00:00Z", "highPrice": 48.8, "lowPrice": 46, "openPrice": 46.91, "closePrice": 47, "averagePrice": 47.18, "volume": 29.1, "buyVolume": 5, "sellVolume": 24.1, "averagePriceLast3H": 47.73, "averagePriceLast1H": null, "openTradeTime": "2021-03-31T20:05:01.719Z", "closeTradeTime": "2021-04-01T00:59:59.942Z" }, { "deliveryStart": "2021-04-01T03:00:00Z", "deliveryEnd": "2021-04-01T04:00:00Z", "highPrice": 50.2, "lowPrice": 43, "openPrice": 43, "closePrice": 50.2, "averagePrice": 47.46, "volume": 24, "buyVolume": 0, "sellVolume": 24, "averagePriceLast3H": 50.13, "averagePriceLast1H": null, "openTradeTime": "2021-03-31T20:46:07.929Z", "closeTradeTime": "2021-04-01T01:15:18.971Z" }, { "deliveryStart": "2021-04-01T04:00:00Z", "deliveryEnd": "2021-04-01T05:00:00Z", "highPrice": 48.6, "lowPrice": 45, "openPrice": 45, "closePrice": 48.6, "averagePrice": 47.25, "volume": 24, "buyVolume": 0, "sellVolume": 24, "averagePriceLast3H": 48.6, "averagePriceLast1H": null, "openTradeTime": "2021-03-31T20:38:00.485Z", "closeTradeTime": "2021-04-01T01:15:55.755Z" }, { "deliveryStart": "2021-04-01T05:00:00Z", "deliveryEnd": "2021-04-01T06:00:00Z", "highPrice": 47, "lowPrice": 41.99, "openPrice": 47, "closePrice": 43.35, "averagePrice": 46.23, "volume": 6.1, "buyVolume": 1.1, "sellVolume": 5, "averagePriceLast3H": 42.73, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T01:19:02.523Z", "closeTradeTime": "2021-04-01T03:51:27.971Z" }, { "deliveryStart": "2021-04-01T06:00:00Z", "deliveryEnd": "2021-04-01T07:00:00Z", "highPrice": 41, "lowPrice": 36, "openPrice": 41, "closePrice": 36.3, "averagePrice": 36.83, "volume": 56, "buyVolume": 49, "sellVolume": 7, "averagePriceLast3H": 36.83, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T04:42:41.437Z", "closeTradeTime": "2021-04-01T04:59:24.586Z" }, { "deliveryStart": "2021-04-01T07:00:00Z", "deliveryEnd": "2021-04-01T08:00:00Z", "highPrice": 39.5, "lowPrice": 36.2, "openPrice": 39.5, "closePrice": 36.2, "averagePrice": 36.9, "volume": 61, "buyVolume": 54, "sellVolume": 7, "averagePriceLast3H": 36.9, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T05:30:17.634Z", "closeTradeTime": "2021-04-01T05:47:11.412Z" }, { "deliveryStart": "2021-04-01T08:00:00Z", "deliveryEnd": "2021-04-01T09:00:00Z", "highPrice": 46, "lowPrice": 38.3, "openPrice": 38.92, "closePrice": 46, "averagePrice": 39.57, "volume": 52.4, "buyVolume": 45, "sellVolume": 7.4, "averagePriceLast3H": 39.57, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T05:50:44.208Z", "closeTradeTime": "2021-04-01T06:51:59.029Z" }, { "deliveryStart": "2021-04-01T09:00:00Z", "deliveryEnd": "2021-04-01T10:00:00Z", "highPrice": 47.88, "lowPrice": 47.88, "openPrice": 47.88, "closePrice": 47.88, "averagePrice": 47.88, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T03:50:24.455Z", "closeTradeTime": "2021-04-01T03:50:24.455Z" }, { "deliveryStart": "2021-04-01T10:00:00Z", "deliveryEnd": "2021-04-01T11:00:00Z", "highPrice": 39, "lowPrice": 36.9, "openPrice": 39, "closePrice": 39, "averagePrice": 37.18, "volume": 45, "buyVolume": 45, "sellVolume": 0, "averagePriceLast3H": 37.18, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T08:46:41.481Z", "closeTradeTime": "2021-04-01T08:46:41.481Z" }, { "deliveryStart": "2021-04-01T11:00:00Z", "deliveryEnd": "2021-04-01T12:00:00Z", "highPrice": 40, "lowPrice": 31.5, "openPrice": 37.91, "closePrice": 32.2, "averagePrice": 33.78, "volume": 83.6, "buyVolume": 83.6, "sellVolume": 0, "averagePriceLast3H": 33.78, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T09:32:49.947Z", "closeTradeTime": "2021-04-01T09:49:11.196Z" }, { "deliveryStart": "2021-04-01T12:00:00Z", "deliveryEnd": "2021-04-01T13:00:00Z", "highPrice": 38.99, "lowPrice": 28.5, "openPrice": 32.5, "closePrice": 28.5, "averagePrice": 35.56, "volume": 63.9, "buyVolume": 63.9, "sellVolume": 0, "averagePriceLast3H": 35.9, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T08:09:19.157Z", "closeTradeTime": "2021-04-01T10:54:00.549Z" }, { "deliveryStart": "2021-04-01T13:00:00Z", "deliveryEnd": "2021-04-01T14:00:00Z", "highPrice": 38.99, "lowPrice": 31.8, "openPrice": 38.9, "closePrice": 31.8, "averagePrice": 35.56, "volume": 86.1, "buyVolume": 86.1, "sellVolume": 0, "averagePriceLast3H": 34.37, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T09:06:05.501Z", "closeTradeTime": "2021-04-01T11:45:45.424Z" }, { "deliveryStart": "2021-04-01T14:00:00Z", "deliveryEnd": "2021-04-01T15:00:00Z", "highPrice": 40.1, "lowPrice": 32, "openPrice": 40.1, "closePrice": 35, "averagePrice": 36.27, "volume": 160.9, "buyVolume": 160, "sellVolume": 0.9, "averagePriceLast3H": 35.07, "averagePriceLast1H": null, "openTradeTime": "2021-03-31T18:46:17.949Z", "closeTradeTime": "2021-04-01T12:38:34.669Z" }, { "deliveryStart": "2021-04-01T15:00:00Z", "deliveryEnd": "2021-04-01T16:00:00Z", "highPrice": 43, "lowPrice": 39, "openPrice": 40, "closePrice": 39, "averagePrice": 39.53, "volume": 44.9, "buyVolume": 26.5, "sellVolume": 23.4, "averagePriceLast3H": 39.31, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T10:40:22.915Z", "closeTradeTime": "2021-04-01T13:58:13.847Z" }, { "deliveryStart": "2021-04-01T16:00:00Z", "deliveryEnd": "2021-04-01T17:00:00Z", "highPrice": 39, "lowPrice": 38, "openPrice": 39, "closePrice": 38, "averagePrice": 38.28, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": 38.28, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T13:58:08.445Z", "closeTradeTime": "2021-04-01T14:25:01.819Z" }, { "deliveryStart": "2021-04-01T17:00:00Z", "deliveryEnd": "2021-04-01T18:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T13:58:28.915Z", "closeTradeTime": "2021-04-01T13:58:28.915Z" }, { "deliveryStart": "2021-04-01T18:00:00Z", "deliveryEnd": "2021-04-01T19:00:00Z", "highPrice": 47.71, "lowPrice": 47.71, "openPrice": 47.71, "closePrice": 47.71, "averagePrice": 47.71, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-03-31T13:00:00Z", "closeTradeTime": "2021-03-31T13:00:00Z" }, { "deliveryStart": "2021-04-01T19:00:00Z", "deliveryEnd": "2021-04-01T20:00:00Z", "highPrice": 43.9, "lowPrice": 43.9, "openPrice": 43.9, "closePrice": 43.9, "averagePrice": 43.9, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": 43.9, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T17:17:41.412Z", "closeTradeTime": "2021-04-01T17:55:34.113Z" }, { "deliveryStart": "2021-04-01T20:00:00Z", "deliveryEnd": "2021-04-01T21:00:00Z", "highPrice": 44, "lowPrice": 41, "openPrice": 44, "closePrice": 41, "averagePrice": 41.16, "volume": 13.2, "buyVolume": 12.5, "sellVolume": 0.7, "averagePriceLast3H": 41, "averagePriceLast1H": null, "openTradeTime": "2021-03-31T13:00:36.595Z", "closeTradeTime": "2021-04-01T18:41:52.606Z" }, { "deliveryStart": "2021-04-01T21:00:00Z", "deliveryEnd": "2021-04-01T22:00:00Z", "highPrice": 44.5, "lowPrice": 44.1, "openPrice": 44.1, "closePrice": 44.1, "averagePrice": 44.35, "volume": 12, "buyVolume": 12, "sellVolume": 0, "averagePriceLast3H": 44.35, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T19:02:11.949Z", "closeTradeTime": "2021-04-01T19:02:11.949Z" }, { "deliveryStart": "2021-04-01T22:00:00Z", "deliveryEnd": "2021-04-01T23:00:00Z", "highPrice": 42, "lowPrice": 42, "openPrice": 42, "closePrice": 42, "averagePrice": 42, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": 42, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T20:37:42.016Z", "closeTradeTime": "2021-04-01T20:37:42.016Z" }, { "deliveryStart": "2021-04-01T23:00:00Z", "deliveryEnd": "2021-04-02T00:00:00Z", "highPrice": 44.25, "lowPrice": 42, "openPrice": 44.25, "closePrice": 43, "averagePrice": 42.23, "volume": 12.1, "buyVolume": 2.1, "sellVolume": 10, "averagePriceLast3H": 42.18, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T16:02:26.402Z", "closeTradeTime": "2021-04-01T21:55:18.894Z" }, { "deliveryStart": "2021-04-02T00:00:00Z", "deliveryEnd": "2021-04-02T01:00:00Z", "highPrice": 43.25, "lowPrice": 43.25, "openPrice": 43.25, "closePrice": 43.25, "averagePrice": 43.25, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T16:00:24.555Z", "closeTradeTime": "2021-04-01T16:00:24.555Z" }, { "deliveryStart": "2021-04-02T01:00:00Z", "deliveryEnd": "2021-04-02T02:00:00Z", "highPrice": 41.44, "lowPrice": 41.44, "openPrice": 41.44, "closePrice": 41.44, "averagePrice": 41.44, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T16:00:24.555Z", "closeTradeTime": "2021-04-01T16:00:24.555Z" }, { "deliveryStart": "2021-04-02T02:00:00Z", "deliveryEnd": "2021-04-02T03:00:00Z", "highPrice": 43.7, "lowPrice": 38.32, "openPrice": 40.45, "closePrice": 39.17, "averagePrice": 40.95, "volume": 59.7, "buyVolume": 24.7, "sellVolume": 35, "averagePriceLast3H": 38.78, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T16:00:24.555Z", "closeTradeTime": "2021-04-02T00:53:32.089Z" }, { "deliveryStart": "2021-04-02T03:00:00Z", "deliveryEnd": "2021-04-02T04:00:00Z", "highPrice": 45.41, "lowPrice": 40, "openPrice": 43.04, "closePrice": 40, "averagePrice": 44.31, "volume": 12, "buyVolume": 0, "sellVolume": 12, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T16:02:26.402Z", "closeTradeTime": "2021-04-02T00:50:54.557Z" }, { "deliveryStart": "2021-04-02T04:00:00Z", "deliveryEnd": "2021-04-02T05:00:00Z", "highPrice": 46.18, "lowPrice": 42, "openPrice": 46.18, "closePrice": 43, "averagePrice": 42.39, "volume": 14.3, "buyVolume": 7, "sellVolume": 10, "averagePriceLast3H": 42.31, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T16:02:26.402Z", "closeTradeTime": "2021-04-02T02:45:29.113Z" }, { "deliveryStart": "2021-04-02T05:00:00Z", "deliveryEnd": "2021-04-02T06:00:00Z", "highPrice": 49.56, "lowPrice": 42, "openPrice": 49.56, "closePrice": 44.1, "averagePrice": 43.15, "volume": 16.5, "buyVolume": 6.5, "sellVolume": 10, "averagePriceLast3H": 42.86, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T16:02:26.402Z", "closeTradeTime": "2021-04-02T03:41:27.263Z" }, { "deliveryStart": "2021-04-02T06:00:00Z", "deliveryEnd": "2021-04-02T07:00:00Z", "highPrice": 42.2, "lowPrice": 30.4, "openPrice": 40, "closePrice": 42.2, "averagePrice": 36.54, "volume": 43.6, "buyVolume": 37.8, "sellVolume": 10, "averagePriceLast3H": 42.12, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T13:24:30.689Z", "closeTradeTime": "2021-04-02T04:28:32.783Z" }, { "deliveryStart": "2021-04-02T07:00:00Z", "deliveryEnd": "2021-04-02T08:00:00Z", "highPrice": 51.2, "lowPrice": 33, "openPrice": 40, "closePrice": 51.2, "averagePrice": 39.6, "volume": 76.6, "buyVolume": 34.6, "sellVolume": 42, "averagePriceLast3H": 46.49, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T13:26:48.024Z", "closeTradeTime": "2021-04-02T05:59:13.37Z" }, { "deliveryStart": "2021-04-02T08:00:00Z", "deliveryEnd": "2021-04-02T09:00:00Z", "highPrice": 38.74, "lowPrice": 37, "openPrice": 38.74, "closePrice": 38, "averagePrice": 37.55, "volume": 35.7, "buyVolume": 8, "sellVolume": 35.7, "averagePriceLast3H": 37.62, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T16:02:26.402Z", "closeTradeTime": "2021-04-02T06:54:59.968Z" }, { "deliveryStart": "2021-04-02T09:00:00Z", "deliveryEnd": "2021-04-02T10:00:00Z", "highPrice": 45.25, "lowPrice": 36.69, "openPrice": 36.69, "closePrice": 45.25, "averagePrice": 44.42, "volume": 16.5, "buyVolume": 0, "sellVolume": 16.5, "averagePriceLast3H": 44.71, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T16:02:26.402Z", "closeTradeTime": "2021-04-02T07:24:11.577Z" }, { "deliveryStart": "2021-04-02T10:00:00Z", "deliveryEnd": "2021-04-02T11:00:00Z", "highPrice": 29.1, "lowPrice": 25, "openPrice": 25, "closePrice": 29.1, "averagePrice": 28.9, "volume": 2.1, "buyVolume": 0.1, "sellVolume": 2, "averagePriceLast3H": 29.1, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T13:02:25.606Z", "closeTradeTime": "2021-04-02T08:51:48.097Z" }, { "deliveryStart": "2021-04-02T11:00:00Z", "deliveryEnd": "2021-04-02T12:00:00Z", "highPrice": 38.5, "lowPrice": 8.5, "openPrice": 18, "closePrice": 37.1, "averagePrice": 34.07, "volume": 65.4, "buyVolume": 0.7, "sellVolume": 64.7, "averagePriceLast3H": 34.34, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T13:02:05.18Z", "closeTradeTime": "2021-04-02T09:36:18.428Z" }, { "deliveryStart": "2021-04-02T12:00:00Z", "deliveryEnd": "2021-04-02T13:00:00Z", "highPrice": 28.2, "lowPrice": 18.41, "openPrice": 28.2, "closePrice": 18.54, "averagePrice": 18.74, "volume": 25, "buyVolume": 0, "sellVolume": 25, "averagePriceLast3H": 18.7, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T17:29:30.266Z", "closeTradeTime": "2021-04-02T09:26:59.83Z" }, { "deliveryStart": "2021-04-02T13:00:00Z", "deliveryEnd": "2021-04-02T14:00:00Z", "highPrice": 24.2, "lowPrice": 15.4, "openPrice": 24.2, "closePrice": 20, "averagePrice": 17.15, "volume": 40, "buyVolume": 15, "sellVolume": 25, "averagePriceLast3H": 17.13, "averagePriceLast1H": null, "openTradeTime": "2021-04-02T04:41:49.121Z", "closeTradeTime": "2021-04-02T11:44:05.087Z" }, { "deliveryStart": "2021-04-02T14:00:00Z", "deliveryEnd": "2021-04-02T15:00:00Z", "highPrice": 24.8, "lowPrice": 20, "openPrice": 24.4, "closePrice": 20, "averagePrice": 23.47, "volume": 28, "buyVolume": 0, "sellVolume": 28, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-02T06:06:58.619Z", "closeTradeTime": "2021-04-02T10:49:55.003Z" }, { "deliveryStart": "2021-04-02T15:00:00Z", "deliveryEnd": "2021-04-02T16:00:00Z", "highPrice": 31.5, "lowPrice": 21.44, "openPrice": 21.44, "closePrice": 31.5, "averagePrice": 28.75, "volume": 2.5, "buyVolume": 2.5, "sellVolume": 0, "averagePriceLast3H": 31.05, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T16:02:26.402Z", "closeTradeTime": "2021-04-02T13:37:10.23Z" }, { "deliveryStart": "2021-04-02T16:00:00Z", "deliveryEnd": "2021-04-02T17:00:00Z", "highPrice": 35.5, "lowPrice": 35.5, "openPrice": 35.5, "closePrice": 35.5, "averagePrice": 35.5, "volume": 5, "buyVolume": 5, "sellVolume": 5, "averagePriceLast3H": 35.5, "averagePriceLast1H": null, "openTradeTime": "2021-04-02T14:25:02.296Z", "closeTradeTime": "2021-04-02T14:25:02.296Z" }, { "deliveryStart": "2021-04-02T17:00:00Z", "deliveryEnd": "2021-04-02T18:00:00Z", "highPrice": 44.25, "lowPrice": 40, "openPrice": 44.25, "closePrice": 40, "averagePrice": 40.34, "volume": 8.7, "buyVolume": 8, "sellVolume": 0.7, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T15:55:24.977Z", "closeTradeTime": "2021-04-02T15:44:19.034Z" }, { "deliveryStart": "2021-04-02T18:00:00Z", "deliveryEnd": "2021-04-02T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-02T19:00:00Z", "deliveryEnd": "2021-04-02T20:00:00Z", "highPrice": 39.03, "lowPrice": 32, "openPrice": 37.47, "closePrice": 33, "averagePrice": 34.98, "volume": 43, "buyVolume": 33, "sellVolume": 10, "averagePriceLast3H": 34.64, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T13:00:00Z", "closeTradeTime": "2021-04-02T17:58:21.133Z" }, { "deliveryStart": "2021-04-02T20:00:00Z", "deliveryEnd": "2021-04-02T21:00:00Z", "highPrice": 38, "lowPrice": 30.3, "openPrice": 36.74, "closePrice": 30.3, "averagePrice": 33.23, "volume": 118.5, "buyVolume": 95.5, "sellVolume": 25.5, "averagePriceLast3H": 32.27, "averagePriceLast1H": null, "openTradeTime": "2021-04-01T13:00:00Z", "closeTradeTime": "2021-04-02T18:58:34.888Z" }, { "deliveryStart": "2021-04-02T21:00:00Z", "deliveryEnd": "2021-04-02T22:00:00Z", "highPrice": 42.35, "lowPrice": 30.51, "openPrice": 42.35, "closePrice": 30.51, "averagePrice": 33.97, "volume": 76, "buyVolume": 54, "sellVolume": 22, "averagePriceLast3H": 32.3, "averagePriceLast1H": null, "openTradeTime": "2021-04-02T12:00:01.607Z", "closeTradeTime": "2021-04-02T19:58:04.077Z" }, { "deliveryStart": "2021-04-02T22:00:00Z", "deliveryEnd": "2021-04-02T23:00:00Z", "highPrice": 43.48, "lowPrice": 32, "openPrice": 36.3, "closePrice": 37, "averagePrice": 33.87, "volume": 60.9, "buyVolume": 60.3, "sellVolume": 0.6, "averagePriceLast3H": 33.87, "averagePriceLast1H": null, "openTradeTime": "2021-04-02T19:57:52.79Z", "closeTradeTime": "2021-04-02T20:58:14.683Z" }, { "deliveryStart": "2021-04-02T23:00:00Z", "deliveryEnd": "2021-04-03T00:00:00Z", "highPrice": 44.7, "lowPrice": 32.5, "openPrice": 43.69, "closePrice": 32.5, "averagePrice": 38.22, "volume": 106, "buyVolume": 65, "sellVolume": 41, "averagePriceLast3H": 34.36, "averagePriceLast1H": null, "openTradeTime": "2021-04-02T18:30:24.609Z", "closeTradeTime": "2021-04-02T21:43:10.954Z" }, { "deliveryStart": "2021-04-03T00:00:00Z", "deliveryEnd": "2021-04-03T01:00:00Z", "highPrice": 44.03, "lowPrice": 32.5, "openPrice": 42.2, "closePrice": 32.5, "averagePrice": 38.4, "volume": 83.9, "buyVolume": 44.6, "sellVolume": 39.3, "averagePriceLast3H": 34.71, "averagePriceLast1H": null, "openTradeTime": "2021-04-02T18:45:53.869Z", "closeTradeTime": "2021-04-02T22:41:43.02Z" }, { "deliveryStart": "2021-04-03T01:00:00Z", "deliveryEnd": "2021-04-03T02:00:00Z", "highPrice": 41.5, "lowPrice": 32.5, "openPrice": 40.27, "closePrice": 32.5, "averagePrice": 35.84, "volume": 26.4, "buyVolume": 19.8, "sellVolume": 6.6, "averagePriceLast3H": 34.37, "averagePriceLast1H": null, "openTradeTime": "2021-04-02T20:01:21.459Z", "closeTradeTime": "2021-04-02T22:45:53.464Z" }, { "deliveryStart": "2021-04-03T02:00:00Z", "deliveryEnd": "2021-04-03T03:00:00Z", "highPrice": 40.41, "lowPrice": 32.5, "openPrice": 40.41, "closePrice": 32.5, "averagePrice": 35.02, "volume": 19.6, "buyVolume": 15, "sellVolume": 4.6, "averagePriceLast3H": 33.37, "averagePriceLast1H": null, "openTradeTime": "2021-04-02T20:01:37.74Z", "closeTradeTime": "2021-04-03T00:48:25.935Z" }, { "deliveryStart": "2021-04-03T03:00:00Z", "deliveryEnd": "2021-04-03T04:00:00Z", "highPrice": 40.2, "lowPrice": 32.5, "openPrice": 40.19, "closePrice": 32.5, "averagePrice": 35.04, "volume": 31, "buyVolume": 24, "sellVolume": 7, "averagePriceLast3H": 32.64, "averagePriceLast1H": null, "openTradeTime": "2021-04-02T20:07:34.458Z", "closeTradeTime": "2021-04-03T01:20:02.574Z" }, { "deliveryStart": "2021-04-03T04:00:00Z", "deliveryEnd": "2021-04-03T05:00:00Z", "highPrice": 36.6, "lowPrice": 36.6, "openPrice": 36.6, "closePrice": 36.6, "averagePrice": 36.6, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 36.6, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T01:12:05.771Z", "closeTradeTime": "2021-04-03T01:12:05.771Z" }, { "deliveryStart": "2021-04-03T05:00:00Z", "deliveryEnd": "2021-04-03T06:00:00Z", "highPrice": 37.1, "lowPrice": 32, "openPrice": 37.1, "closePrice": 32, "averagePrice": 33.58, "volume": 25, "buyVolume": 24, "sellVolume": 1, "averagePriceLast3H": 33.49, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T01:24:48.729Z", "closeTradeTime": "2021-04-03T03:35:40.936Z" }, { "deliveryStart": "2021-04-03T06:00:00Z", "deliveryEnd": "2021-04-03T07:00:00Z", "highPrice": 43.52, "lowPrice": 37.5, "openPrice": 43.52, "closePrice": 38, "averagePrice": 40.08, "volume": 8.9, "buyVolume": 8.9, "sellVolume": 0, "averagePriceLast3H": 40.08, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T04:15:43.3Z", "closeTradeTime": "2021-04-03T04:59:46.021Z" }, { "deliveryStart": "2021-04-03T07:00:00Z", "deliveryEnd": "2021-04-03T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-03T08:00:00Z", "deliveryEnd": "2021-04-03T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-03T09:00:00Z", "deliveryEnd": "2021-04-03T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-03T10:00:00Z", "deliveryEnd": "2021-04-03T11:00:00Z", "highPrice": 33, "lowPrice": 18.38, "openPrice": 32.5, "closePrice": 23.5, "averagePrice": 27.89, "volume": 249.8, "buyVolume": 247.4, "sellVolume": 2.4, "averagePriceLast3H": 23.45, "averagePriceLast1H": null, "openTradeTime": "2021-04-02T16:01:55.009Z", "closeTradeTime": "2021-04-03T07:45:27.089Z" }, { "deliveryStart": "2021-04-03T11:00:00Z", "deliveryEnd": "2021-04-03T12:00:00Z", "highPrice": 18.98, "lowPrice": 18.98, "openPrice": 18.98, "closePrice": 18.98, "averagePrice": 18.98, "volume": 1.4, "buyVolume": 1.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T05:24:16.933Z", "closeTradeTime": "2021-04-03T05:24:16.933Z" }, { "deliveryStart": "2021-04-03T12:00:00Z", "deliveryEnd": "2021-04-03T13:00:00Z", "highPrice": 22, "lowPrice": 22, "openPrice": 22, "closePrice": 22, "averagePrice": 22, "volume": 2, "buyVolume": 2, "sellVolume": 2, "averagePriceLast3H": 22, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T10:58:45.164Z", "closeTradeTime": "2021-04-03T10:58:45.164Z" }, { "deliveryStart": "2021-04-03T13:00:00Z", "deliveryEnd": "2021-04-03T14:00:00Z", "highPrice": 22, "lowPrice": 14.4, "openPrice": 22, "closePrice": 14.4, "averagePrice": 21.71, "volume": 15.6, "buyVolume": 10.6, "sellVolume": 5.3, "averagePriceLast3H": 21.71, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T11:19:12.704Z", "closeTradeTime": "2021-04-03T11:59:36.051Z" }, { "deliveryStart": "2021-04-03T14:00:00Z", "deliveryEnd": "2021-04-03T15:00:00Z", "highPrice": 35, "lowPrice": 15, "openPrice": 35, "closePrice": 15, "averagePrice": 33.87, "volume": 23, "buyVolume": 22, "sellVolume": 21, "averagePriceLast3H": 26.33, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T07:18:31.06Z", "closeTradeTime": "2021-04-03T12:57:46.592Z" }, { "deliveryStart": "2021-04-03T15:00:00Z", "deliveryEnd": "2021-04-03T16:00:00Z", "highPrice": 40.5, "lowPrice": 12.5, "openPrice": 40.5, "closePrice": 29, "averagePrice": 16.99, "volume": 129, "buyVolume": 127, "sellVolume": 2, "averagePriceLast3H": 14.3, "averagePriceLast1H": null, "openTradeTime": "2021-04-02T14:18:02.759Z", "closeTradeTime": "2021-04-03T13:27:39.088Z" }, { "deliveryStart": "2021-04-03T16:00:00Z", "deliveryEnd": "2021-04-03T17:00:00Z", "highPrice": 42, "lowPrice": 29, "openPrice": 40.5, "closePrice": 37.49, "averagePrice": 32.27, "volume": 132.2, "buyVolume": 112.2, "sellVolume": 20, "averagePriceLast3H": 29.97, "averagePriceLast1H": null, "openTradeTime": "2021-04-02T14:18:10.883Z", "closeTradeTime": "2021-04-03T14:57:25.817Z" }, { "deliveryStart": "2021-04-03T17:00:00Z", "deliveryEnd": "2021-04-03T18:00:00Z", "highPrice": 46, "lowPrice": 35, "openPrice": 42, "closePrice": 35, "averagePrice": 38.78, "volume": 50.7, "buyVolume": 30, "sellVolume": 20.7, "averagePriceLast3H": 35, "averagePriceLast1H": null, "openTradeTime": "2021-04-02T14:18:16.889Z", "closeTradeTime": "2021-04-03T14:24:24.825Z" }, { "deliveryStart": "2021-04-03T18:00:00Z", "deliveryEnd": "2021-04-03T19:00:00Z", "highPrice": 49.94, "lowPrice": 36, "openPrice": 42.27, "closePrice": 36, "averagePrice": 44.96, "volume": 58, "buyVolume": 20, "sellVolume": 38, "averagePriceLast3H": 36, "averagePriceLast1H": null, "openTradeTime": "2021-04-02T15:55:24.446Z", "closeTradeTime": "2021-04-03T15:44:23.817Z" }, { "deliveryStart": "2021-04-03T19:00:00Z", "deliveryEnd": "2021-04-03T20:00:00Z", "highPrice": 39.94, "lowPrice": 34.7, "openPrice": 35.4, "closePrice": 39.94, "averagePrice": 35.85, "volume": 35, "buyVolume": 30, "sellVolume": 5, "averagePriceLast3H": 36.03, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T15:44:43.703Z", "closeTradeTime": "2021-04-03T17:58:00.086Z" }, { "deliveryStart": "2021-04-03T20:00:00Z", "deliveryEnd": "2021-04-03T21:00:00Z", "highPrice": 46, "lowPrice": 35.88, "openPrice": 36.5, "closePrice": 35.88, "averagePrice": 38.34, "volume": 42, "buyVolume": 30, "sellVolume": 12, "averagePriceLast3H": 35.98, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T11:47:19.409Z", "closeTradeTime": "2021-04-03T17:40:26.521Z" }, { "deliveryStart": "2021-04-03T21:00:00Z", "deliveryEnd": "2021-04-03T22:00:00Z", "highPrice": 44.43, "lowPrice": 36.1, "openPrice": 44.14, "closePrice": 40, "averagePrice": 41.81, "volume": 42, "buyVolume": 12, "sellVolume": 30, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T12:00:02.382Z", "closeTradeTime": "2021-04-03T19:51:40.375Z" }, { "deliveryStart": "2021-04-03T22:00:00Z", "deliveryEnd": "2021-04-03T23:00:00Z", "highPrice": 43, "lowPrice": 35, "openPrice": 40, "closePrice": 40, "averagePrice": 38.22, "volume": 54.5, "buyVolume": 23, "sellVolume": 31.5, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T16:00:03.53Z", "closeTradeTime": "2021-04-03T20:35:47.263Z" }, { "deliveryStart": "2021-04-03T23:00:00Z", "deliveryEnd": "2021-04-04T00:00:00Z", "highPrice": 35, "lowPrice": 27, "openPrice": 35, "closePrice": 27, "averagePrice": 33.08, "volume": 60.2, "buyVolume": 60, "sellVolume": 0.2, "averagePriceLast3H": 27.4, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T16:40:32.811Z", "closeTradeTime": "2021-04-03T21:31:23.047Z" }, { "deliveryStart": "2021-04-04T00:00:00Z", "deliveryEnd": "2021-04-04T01:00:00Z", "highPrice": 35, "lowPrice": 26.59, "openPrice": 35, "closePrice": 26.59, "averagePrice": 32.39, "volume": 79, "buyVolume": 79, "sellVolume": 0, "averagePriceLast3H": 26.59, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T16:00:05.934Z", "closeTradeTime": "2021-04-03T21:25:17.266Z" }, { "deliveryStart": "2021-04-04T01:00:00Z", "deliveryEnd": "2021-04-04T02:00:00Z", "highPrice": 35, "lowPrice": 26.44, "openPrice": 34, "closePrice": 26.44, "averagePrice": 31.16, "volume": 176, "buyVolume": 176, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T16:00:12.829Z", "closeTradeTime": "2021-04-03T21:25:23.01Z" }, { "deliveryStart": "2021-04-04T02:00:00Z", "deliveryEnd": "2021-04-04T03:00:00Z", "highPrice": 35, "lowPrice": 27.34, "openPrice": 34, "closePrice": 27.34, "averagePrice": 31.45, "volume": 131, "buyVolume": 131, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T16:00:05.934Z", "closeTradeTime": "2021-04-03T21:31:32.238Z" }, { "deliveryStart": "2021-04-04T03:00:00Z", "deliveryEnd": "2021-04-04T04:00:00Z", "highPrice": 34, "lowPrice": 30.86, "openPrice": 34, "closePrice": 30.86, "averagePrice": 31.38, "volume": 77, "buyVolume": 77, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T16:35:54.335Z", "closeTradeTime": "2021-04-03T22:18:46.116Z" }, { "deliveryStart": "2021-04-04T04:00:00Z", "deliveryEnd": "2021-04-04T05:00:00Z", "highPrice": 31.19, "lowPrice": 31.19, "openPrice": 31.19, "closePrice": 31.19, "averagePrice": 31.19, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T22:20:15.342Z", "closeTradeTime": "2021-04-03T22:20:15.342Z" }, { "deliveryStart": "2021-04-04T05:00:00Z", "deliveryEnd": "2021-04-04T06:00:00Z", "highPrice": 33, "lowPrice": 30, "openPrice": 33, "closePrice": 30, "averagePrice": 30.5, "volume": 6, "buyVolume": 6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T16:49:44.905Z", "closeTradeTime": "2021-04-03T21:30:29.427Z" }, { "deliveryStart": "2021-04-04T06:00:00Z", "deliveryEnd": "2021-04-04T07:00:00Z", "highPrice": 36, "lowPrice": 36, "openPrice": 36, "closePrice": 36, "averagePrice": 36, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T17:59:07.075Z", "closeTradeTime": "2021-04-03T18:30:26.487Z" }, { "deliveryStart": "2021-04-04T07:00:00Z", "deliveryEnd": "2021-04-04T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-04T08:00:00Z", "deliveryEnd": "2021-04-04T09:00:00Z", "highPrice": 43, "lowPrice": 22.16, "openPrice": 25, "closePrice": 35.29, "averagePrice": 37.74, "volume": 178, "buyVolume": 25, "sellVolume": 153, "averagePriceLast3H": 36.82, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T16:03:22.756Z", "closeTradeTime": "2021-04-04T06:44:13.903Z" }, { "deliveryStart": "2021-04-04T09:00:00Z", "deliveryEnd": "2021-04-04T10:00:00Z", "highPrice": 36.2, "lowPrice": 34, "openPrice": 34, "closePrice": 36.2, "averagePrice": 34.31, "volume": 92.4, "buyVolume": 10, "sellVolume": 82.4, "averagePriceLast3H": 34.49, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T21:13:06.027Z", "closeTradeTime": "2021-04-04T07:18:53.515Z" }, { "deliveryStart": "2021-04-04T10:00:00Z", "deliveryEnd": "2021-04-04T11:00:00Z", "highPrice": 35, "lowPrice": 33.85, "openPrice": 34, "closePrice": 35, "averagePrice": 34.01, "volume": 95, "buyVolume": 5, "sellVolume": 90, "averagePriceLast3H": 35, "averagePriceLast1H": null, "openTradeTime": "2021-04-04T05:00:40.714Z", "closeTradeTime": "2021-04-04T08:15:43.187Z" }, { "deliveryStart": "2021-04-04T11:00:00Z", "deliveryEnd": "2021-04-04T12:00:00Z", "highPrice": 36.5, "lowPrice": 32, "openPrice": 32, "closePrice": 35, "averagePrice": 34.28, "volume": 167.3, "buyVolume": 0, "sellVolume": 167.3, "averagePriceLast3H": 35.9, "averagePriceLast1H": null, "openTradeTime": "2021-04-04T00:17:37.185Z", "closeTradeTime": "2021-04-04T08:54:28.046Z" }, { "deliveryStart": "2021-04-04T12:00:00Z", "deliveryEnd": "2021-04-04T13:00:00Z", "highPrice": 38.2, "lowPrice": 1.4, "openPrice": 1.9, "closePrice": 35, "averagePrice": 27.93, "volume": 145.9, "buyVolume": 20, "sellVolume": 125.9, "averagePriceLast3H": 36.27, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T16:18:59.724Z", "closeTradeTime": "2021-04-04T10:54:07.831Z" }, { "deliveryStart": "2021-04-04T13:00:00Z", "deliveryEnd": "2021-04-04T14:00:00Z", "highPrice": 35.5, "lowPrice": 0, "openPrice": 0, "closePrice": 0, "averagePrice": 19.59, "volume": 214, "buyVolume": 90, "sellVolume": 124, "averagePriceLast3H": 10.83, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T16:17:31.608Z", "closeTradeTime": "2021-04-04T11:59:59.019Z" }, { "deliveryStart": "2021-04-04T14:00:00Z", "deliveryEnd": "2021-04-04T15:00:00Z", "highPrice": 35, "lowPrice": -5, "openPrice": -4.17, "closePrice": -2, "averagePrice": 16.13, "volume": 178, "buyVolume": 80.2, "sellVolume": 97.8, "averagePriceLast3H": 11.38, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T17:19:58.912Z", "closeTradeTime": "2021-04-04T12:58:22.948Z" }, { "deliveryStart": "2021-04-04T15:00:00Z", "deliveryEnd": "2021-04-04T16:00:00Z", "highPrice": 32, "lowPrice": 12.15, "openPrice": 32, "closePrice": 12.15, "averagePrice": 26.75, "volume": 63, "buyVolume": 0, "sellVolume": 63, "averagePriceLast3H": 17.83, "averagePriceLast1H": null, "openTradeTime": "2021-04-04T08:00:19.596Z", "closeTradeTime": "2021-04-04T13:12:38.479Z" }, { "deliveryStart": "2021-04-04T16:00:00Z", "deliveryEnd": "2021-04-04T17:00:00Z", "highPrice": 36.5, "lowPrice": 20.37, "openPrice": 20.37, "closePrice": 25.88, "averagePrice": 31.46, "volume": 148.4, "buyVolume": 45, "sellVolume": 103.4, "averagePriceLast3H": 25.52, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T13:00:00Z", "closeTradeTime": "2021-04-04T14:19:06.557Z" }, { "deliveryStart": "2021-04-04T17:00:00Z", "deliveryEnd": "2021-04-04T18:00:00Z", "highPrice": 37, "lowPrice": 22, "openPrice": 24.55, "closePrice": 35, "averagePrice": 30.46, "volume": 137.3, "buyVolume": 73.3, "sellVolume": 64, "averagePriceLast3H": 29.21, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T13:00:00Z", "closeTradeTime": "2021-04-04T15:26:23.812Z" }, { "deliveryStart": "2021-04-04T18:00:00Z", "deliveryEnd": "2021-04-04T19:00:00Z", "highPrice": 40.41, "lowPrice": 20, "openPrice": 24, "closePrice": 20, "averagePrice": 30.61, "volume": 94.3, "buyVolume": 57.3, "sellVolume": 37, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T13:00:00Z", "closeTradeTime": "2021-04-04T13:25:37.9Z" }, { "deliveryStart": "2021-04-04T19:00:00Z", "deliveryEnd": "2021-04-04T20:00:00Z", "highPrice": 38.38, "lowPrice": 23.5, "openPrice": 23.5, "closePrice": 30.37, "averagePrice": 31.13, "volume": 11.3, "buyVolume": 10.1, "sellVolume": 11.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T13:00:00Z", "closeTradeTime": "2021-04-04T14:18:45.075Z" }, { "deliveryStart": "2021-04-04T20:00:00Z", "deliveryEnd": "2021-04-04T21:00:00Z", "highPrice": 36, "lowPrice": 20.5, "openPrice": 20.5, "closePrice": 25, "averagePrice": 32.95, "volume": 209.9, "buyVolume": 46, "sellVolume": 163.9, "averagePriceLast3H": 26.68, "averagePriceLast1H": null, "openTradeTime": "2021-04-03T13:00:00Z", "closeTradeTime": "2021-04-04T18:59:49.415Z" }, { "deliveryStart": "2021-04-04T21:00:00Z", "deliveryEnd": "2021-04-04T22:00:00Z", "highPrice": 34, "lowPrice": 15, "openPrice": 34, "closePrice": 15, "averagePrice": 24.06, "volume": 29.7, "buyVolume": 18, "sellVolume": 11.7, "averagePriceLast3H": 19.01, "averagePriceLast1H": null, "openTradeTime": "2021-04-04T13:35:26.885Z", "closeTradeTime": "2021-04-04T19:52:57.908Z" }, { "deliveryStart": "2021-04-04T22:00:00Z", "deliveryEnd": "2021-04-04T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-04T23:00:00Z", "deliveryEnd": "2021-04-05T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-05T00:00:00Z", "deliveryEnd": "2021-04-05T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-05T01:00:00Z", "deliveryEnd": "2021-04-05T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-05T02:00:00Z", "deliveryEnd": "2021-04-05T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-05T03:00:00Z", "deliveryEnd": "2021-04-05T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-05T04:00:00Z", "deliveryEnd": "2021-04-05T05:00:00Z", "highPrice": 0.99, "lowPrice": 0.99, "openPrice": 0.99, "closePrice": 0.99, "averagePrice": 0.99, "volume": 0.8, "buyVolume": 0.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-04T19:24:37.155Z", "closeTradeTime": "2021-04-04T19:24:37.155Z" }, { "deliveryStart": "2021-04-05T05:00:00Z", "deliveryEnd": "2021-04-05T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-05T06:00:00Z", "deliveryEnd": "2021-04-05T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-05T07:00:00Z", "deliveryEnd": "2021-04-05T08:00:00Z", "highPrice": 23, "lowPrice": 11.25, "openPrice": 16, "closePrice": 23, "averagePrice": 22.87, "volume": 75, "buyVolume": 75, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-04T13:00:00Z", "closeTradeTime": "2021-04-05T01:54:50.512Z" }, { "deliveryStart": "2021-04-05T08:00:00Z", "deliveryEnd": "2021-04-05T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-05T09:00:00Z", "deliveryEnd": "2021-04-05T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-05T10:00:00Z", "deliveryEnd": "2021-04-05T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-05T11:00:00Z", "deliveryEnd": "2021-04-05T12:00:00Z", "highPrice": 14, "lowPrice": 5, "openPrice": 6.99, "closePrice": 14, "averagePrice": 10.29, "volume": 96.1, "buyVolume": 43.6, "sellVolume": 52.5, "averagePriceLast3H": 13.1, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T06:15:46.654Z", "closeTradeTime": "2021-04-05T09:58:08.02Z" }, { "deliveryStart": "2021-04-05T12:00:00Z", "deliveryEnd": "2021-04-05T13:00:00Z", "highPrice": 10, "lowPrice": 5, "openPrice": 5, "closePrice": 10, "averagePrice": 6.64, "volume": 74.5, "buyVolume": 74.5, "sellVolume": 0, "averagePriceLast3H": 9.92, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T06:16:25.876Z", "closeTradeTime": "2021-04-05T10:57:13.03Z" }, { "deliveryStart": "2021-04-05T13:00:00Z", "deliveryEnd": "2021-04-05T14:00:00Z", "highPrice": 18, "lowPrice": 5, "openPrice": 5, "closePrice": 9, "averagePrice": 7.08, "volume": 74.2, "buyVolume": 70, "sellVolume": 4.2, "averagePriceLast3H": 9, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T06:16:25.876Z", "closeTradeTime": "2021-04-05T10:00:41.607Z" }, { "deliveryStart": "2021-04-05T14:00:00Z", "deliveryEnd": "2021-04-05T15:00:00Z", "highPrice": 9, "lowPrice": 2.1, "openPrice": 5, "closePrice": 2.1, "averagePrice": 5.95, "volume": 66.3, "buyVolume": 66, "sellVolume": 0.3, "averagePriceLast3H": 2.1, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T06:16:25.876Z", "closeTradeTime": "2021-04-05T12:44:54.258Z" }, { "deliveryStart": "2021-04-05T15:00:00Z", "deliveryEnd": "2021-04-05T16:00:00Z", "highPrice": 6.3, "lowPrice": 3, "openPrice": 3, "closePrice": 6.3, "averagePrice": 4.8, "volume": 81.4, "buyVolume": 31.9, "sellVolume": 49.5, "averagePriceLast3H": 5.09, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T06:16:39.333Z", "closeTradeTime": "2021-04-05T13:24:22.861Z" }, { "deliveryStart": "2021-04-05T16:00:00Z", "deliveryEnd": "2021-04-05T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-05T17:00:00Z", "deliveryEnd": "2021-04-05T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-05T18:00:00Z", "deliveryEnd": "2021-04-05T19:00:00Z", "highPrice": 41.63, "lowPrice": 27, "openPrice": 31.9, "closePrice": 41.63, "averagePrice": 38.3, "volume": 155.4, "buyVolume": 2.6, "sellVolume": 152.8, "averagePriceLast3H": 38.53, "averagePriceLast1H": null, "openTradeTime": "2021-04-04T17:52:25.878Z", "closeTradeTime": "2021-04-05T16:59:12.01Z" }, { "deliveryStart": "2021-04-05T19:00:00Z", "deliveryEnd": "2021-04-05T20:00:00Z", "highPrice": 36.61, "lowPrice": 34, "openPrice": 34, "closePrice": 36.61, "averagePrice": 34.37, "volume": 40.9, "buyVolume": 0, "sellVolume": 40.9, "averagePriceLast3H": 34.37, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T17:03:26.732Z", "closeTradeTime": "2021-04-05T17:23:52.52Z" }, { "deliveryStart": "2021-04-05T20:00:00Z", "deliveryEnd": "2021-04-05T21:00:00Z", "highPrice": 42, "lowPrice": 31.79, "openPrice": 31.79, "closePrice": 42, "averagePrice": 36.83, "volume": 40.5, "buyVolume": 20.5, "sellVolume": 20, "averagePriceLast3H": 36.83, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T17:10:34.348Z", "closeTradeTime": "2021-04-05T18:38:17.235Z" }, { "deliveryStart": "2021-04-05T21:00:00Z", "deliveryEnd": "2021-04-05T22:00:00Z", "highPrice": 36, "lowPrice": 17, "openPrice": 17, "closePrice": 33.5, "averagePrice": 29.84, "volume": 41, "buyVolume": 16, "sellVolume": 25, "averagePriceLast3H": 33.98, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T17:24:54.45Z", "closeTradeTime": "2021-04-05T19:49:56.395Z" }, { "deliveryStart": "2021-04-05T22:00:00Z", "deliveryEnd": "2021-04-05T23:00:00Z", "highPrice": 34, "lowPrice": 34, "openPrice": 34, "closePrice": 34, "averagePrice": 34, "volume": 35, "buyVolume": 0, "sellVolume": 35, "averagePriceLast3H": 34, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T19:09:21.42Z", "closeTradeTime": "2021-04-05T20:42:40.585Z" }, { "deliveryStart": "2021-04-05T23:00:00Z", "deliveryEnd": "2021-04-06T00:00:00Z", "highPrice": 37, "lowPrice": 33, "openPrice": 33, "closePrice": 37, "averagePrice": 35.43, "volume": 89, "buyVolume": 0, "sellVolume": 89, "averagePriceLast3H": 35.44, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T18:40:38.404Z", "closeTradeTime": "2021-04-05T20:44:43.396Z" }, { "deliveryStart": "2021-04-06T00:00:00Z", "deliveryEnd": "2021-04-06T01:00:00Z", "highPrice": 32, "lowPrice": 32, "openPrice": 32, "closePrice": 32, "averagePrice": 32, "volume": 35, "buyVolume": 0, "sellVolume": 35, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T20:39:44.148Z", "closeTradeTime": "2021-04-05T20:39:44.148Z" }, { "deliveryStart": "2021-04-06T01:00:00Z", "deliveryEnd": "2021-04-06T02:00:00Z", "highPrice": 33, "lowPrice": 33, "openPrice": 33, "closePrice": 33, "averagePrice": 33, "volume": 35, "buyVolume": 0, "sellVolume": 35, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T20:39:18.873Z", "closeTradeTime": "2021-04-05T20:39:24.593Z" }, { "deliveryStart": "2021-04-06T02:00:00Z", "deliveryEnd": "2021-04-06T03:00:00Z", "highPrice": 34, "lowPrice": 34, "openPrice": 34, "closePrice": 34, "averagePrice": 34, "volume": 35, "buyVolume": 0, "sellVolume": 35, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T20:39:57.598Z", "closeTradeTime": "2021-04-05T20:40:19.598Z" }, { "deliveryStart": "2021-04-06T03:00:00Z", "deliveryEnd": "2021-04-06T04:00:00Z", "highPrice": 29.75, "lowPrice": 28.04, "openPrice": 29.75, "closePrice": 28.04, "averagePrice": 28.97, "volume": 1.1, "buyVolume": 1.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T16:02:26.352Z", "closeTradeTime": "2021-04-05T18:15:09.468Z" }, { "deliveryStart": "2021-04-06T04:00:00Z", "deliveryEnd": "2021-04-06T05:00:00Z", "highPrice": 37, "lowPrice": 30, "openPrice": 32, "closePrice": 37, "averagePrice": 32.62, "volume": 39, "buyVolume": 39, "sellVolume": 0, "averagePriceLast3H": 37, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T14:49:33.621Z", "closeTradeTime": "2021-04-06T02:54:21.499Z" }, { "deliveryStart": "2021-04-06T05:00:00Z", "deliveryEnd": "2021-04-06T06:00:00Z", "highPrice": 44, "lowPrice": 42.78, "openPrice": 44, "closePrice": 42.78, "averagePrice": 43.99, "volume": 19.1, "buyVolume": 19.1, "sellVolume": 0, "averagePriceLast3H": 42.78, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T14:33:50.336Z", "closeTradeTime": "2021-04-06T03:44:07.944Z" }, { "deliveryStart": "2021-04-06T06:00:00Z", "deliveryEnd": "2021-04-06T07:00:00Z", "highPrice": 53, "lowPrice": 53, "openPrice": 53, "closePrice": 53, "averagePrice": 53, "volume": 22, "buyVolume": 22, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T14:33:34.284Z", "closeTradeTime": "2021-04-05T14:33:34.284Z" }, { "deliveryStart": "2021-04-06T07:00:00Z", "deliveryEnd": "2021-04-06T08:00:00Z", "highPrice": 70, "lowPrice": 40.5, "openPrice": 40.5, "closePrice": 70, "averagePrice": 51.52, "volume": 17, "buyVolume": 10, "sellVolume": 7, "averagePriceLast3H": 67.26, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T18:57:33.779Z", "closeTradeTime": "2021-04-06T05:48:48.557Z" }, { "deliveryStart": "2021-04-06T08:00:00Z", "deliveryEnd": "2021-04-06T09:00:00Z", "highPrice": 87.5, "lowPrice": 56, "openPrice": 56, "closePrice": 65.19, "averagePrice": 72.94, "volume": 43.2, "buyVolume": 0, "sellVolume": 43.2, "averagePriceLast3H": 72.94, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T05:36:06.754Z", "closeTradeTime": "2021-04-06T06:46:21.006Z" }, { "deliveryStart": "2021-04-06T09:00:00Z", "deliveryEnd": "2021-04-06T10:00:00Z", "highPrice": 73.1, "lowPrice": 38.4, "openPrice": 61.51, "closePrice": 38.4, "averagePrice": 53.12, "volume": 35, "buyVolume": 16, "sellVolume": 19, "averagePriceLast3H": 51.72, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T05:35:59.749Z", "closeTradeTime": "2021-04-06T07:57:29.476Z" }, { "deliveryStart": "2021-04-06T10:00:00Z", "deliveryEnd": "2021-04-06T11:00:00Z", "highPrice": 65.5, "lowPrice": 32, "openPrice": 52.48, "closePrice": 32, "averagePrice": 45.71, "volume": 51.8, "buyVolume": 23.2, "sellVolume": 28.6, "averagePriceLast3H": 32.06, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T05:43:09.511Z", "closeTradeTime": "2021-04-06T08:53:08.757Z" }, { "deliveryStart": "2021-04-06T11:00:00Z", "deliveryEnd": "2021-04-06T12:00:00Z", "highPrice": 51.61, "lowPrice": 32, "openPrice": 51.61, "closePrice": 32, "averagePrice": 38.95, "volume": 60, "buyVolume": 30, "sellVolume": 30, "averagePriceLast3H": 32, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T06:46:20.26Z", "closeTradeTime": "2021-04-06T08:35:58.299Z" }, { "deliveryStart": "2021-04-06T12:00:00Z", "deliveryEnd": "2021-04-06T13:00:00Z", "highPrice": 48, "lowPrice": 32, "openPrice": 39.1, "closePrice": 45, "averagePrice": 37.89, "volume": 77.3, "buyVolume": 30.5, "sellVolume": 46.8, "averagePriceLast3H": 37.75, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T06:22:12.743Z", "closeTradeTime": "2021-04-06T10:59:26.777Z" }, { "deliveryStart": "2021-04-06T13:00:00Z", "deliveryEnd": "2021-04-06T14:00:00Z", "highPrice": 43.9, "lowPrice": 42.8, "openPrice": 43.12, "closePrice": 43.9, "averagePrice": 43.51, "volume": 38, "buyVolume": 0, "sellVolume": 38, "averagePriceLast3H": 43.87, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T09:22:10.723Z", "closeTradeTime": "2021-04-06T10:37:41.083Z" }, { "deliveryStart": "2021-04-06T14:00:00Z", "deliveryEnd": "2021-04-06T15:00:00Z", "highPrice": 43.89, "lowPrice": 40.8, "openPrice": 42.76, "closePrice": 40.8, "averagePrice": 42.73, "volume": 57, "buyVolume": 0, "sellVolume": 57, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T09:22:10.723Z", "closeTradeTime": "2021-04-06T09:58:09.752Z" }, { "deliveryStart": "2021-04-06T15:00:00Z", "deliveryEnd": "2021-04-06T16:00:00Z", "highPrice": 44.8, "lowPrice": 37, "openPrice": 41.06, "closePrice": 44.8, "averagePrice": 40.9, "volume": 65, "buyVolume": 0, "sellVolume": 65, "averagePriceLast3H": 41.81, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T09:22:10.723Z", "closeTradeTime": "2021-04-06T13:59:51.516Z" }, { "deliveryStart": "2021-04-06T16:00:00Z", "deliveryEnd": "2021-04-06T17:00:00Z", "highPrice": 45.75, "lowPrice": 27, "openPrice": 45.75, "closePrice": 28, "averagePrice": 29.79, "volume": 199.3, "buyVolume": 190.7, "sellVolume": 8.6, "averagePriceLast3H": 27.73, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T16:02:26.352Z", "closeTradeTime": "2021-04-06T14:43:15.341Z" }, { "deliveryStart": "2021-04-06T17:00:00Z", "deliveryEnd": "2021-04-06T18:00:00Z", "highPrice": 54.3, "lowPrice": 25, "openPrice": 54.3, "closePrice": 25, "averagePrice": 29.84, "volume": 140.7, "buyVolume": 140, "sellVolume": 0.7, "averagePriceLast3H": 28.44, "averagePriceLast1H": null, "openTradeTime": "2021-04-05T16:02:26.352Z", "closeTradeTime": "2021-04-06T15:04:06.51Z" }, { "deliveryStart": "2021-04-06T18:00:00Z", "deliveryEnd": "2021-04-06T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-06T19:00:00Z", "deliveryEnd": "2021-04-06T20:00:00Z", "highPrice": 32, "lowPrice": 32, "openPrice": 32, "closePrice": 32, "averagePrice": 32, "volume": 40, "buyVolume": 40, "sellVolume": 0, "averagePriceLast3H": 32, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T15:36:13.525Z", "closeTradeTime": "2021-04-06T16:14:39.328Z" }, { "deliveryStart": "2021-04-06T20:00:00Z", "deliveryEnd": "2021-04-06T21:00:00Z", "highPrice": 37, "lowPrice": 33, "openPrice": 33, "closePrice": 36.5, "averagePrice": 36.02, "volume": 53, "buyVolume": 10, "sellVolume": 43, "averagePriceLast3H": 36.55, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T09:45:25.226Z", "closeTradeTime": "2021-04-06T18:52:52.201Z" }, { "deliveryStart": "2021-04-06T21:00:00Z", "deliveryEnd": "2021-04-06T22:00:00Z", "highPrice": 33, "lowPrice": 29, "openPrice": 33, "closePrice": 29, "averagePrice": 30.08, "volume": 118, "buyVolume": 118, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T12:26:50.021Z", "closeTradeTime": "2021-04-06T15:46:27.324Z" }, { "deliveryStart": "2021-04-06T22:00:00Z", "deliveryEnd": "2021-04-06T23:00:00Z", "highPrice": 37.79, "lowPrice": 37.79, "openPrice": 37.79, "closePrice": 37.79, "averagePrice": 37.79, "volume": 12, "buyVolume": 12, "sellVolume": 12, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T13:49:38.927Z", "closeTradeTime": "2021-04-06T13:49:38.927Z" }, { "deliveryStart": "2021-04-06T23:00:00Z", "deliveryEnd": "2021-04-07T00:00:00Z", "highPrice": 37.82, "lowPrice": 28, "openPrice": 37.82, "closePrice": 28, "averagePrice": 32.63, "volume": 72, "buyVolume": 72, "sellVolume": 17, "averagePriceLast3H": 28, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T13:50:33.646Z", "closeTradeTime": "2021-04-06T20:02:42.003Z" }, { "deliveryStart": "2021-04-07T00:00:00Z", "deliveryEnd": "2021-04-07T01:00:00Z", "highPrice": 38.28, "lowPrice": 28, "openPrice": 38.28, "closePrice": 28, "averagePrice": 33.09, "volume": 75, "buyVolume": 75, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T13:51:56.672Z", "closeTradeTime": "2021-04-06T20:11:47.976Z" }, { "deliveryStart": "2021-04-07T01:00:00Z", "deliveryEnd": "2021-04-07T02:00:00Z", "highPrice": 38.93, "lowPrice": 30, "openPrice": 38.93, "closePrice": 30, "averagePrice": 35.01, "volume": 70, "buyVolume": 70, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T14:06:03.792Z", "closeTradeTime": "2021-04-06T20:11:58.032Z" }, { "deliveryStart": "2021-04-07T02:00:00Z", "deliveryEnd": "2021-04-07T03:00:00Z", "highPrice": 38.24, "lowPrice": 36.75, "openPrice": 38.24, "closePrice": 36.75, "averagePrice": 37.5, "volume": 40, "buyVolume": 40, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T14:06:34.769Z", "closeTradeTime": "2021-04-06T17:22:01.46Z" }, { "deliveryStart": "2021-04-07T03:00:00Z", "deliveryEnd": "2021-04-07T04:00:00Z", "highPrice": 39.55, "lowPrice": 38.06, "openPrice": 39.55, "closePrice": 38.06, "averagePrice": 38.81, "volume": 40, "buyVolume": 40, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T14:07:02.102Z", "closeTradeTime": "2021-04-06T22:24:52.164Z" }, { "deliveryStart": "2021-04-07T04:00:00Z", "deliveryEnd": "2021-04-07T05:00:00Z", "highPrice": 70.67, "lowPrice": 55, "openPrice": 55, "closePrice": 70.67, "averagePrice": 58.4, "volume": 95, "buyVolume": 30, "sellVolume": 95, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T13:39:02.599Z", "closeTradeTime": "2021-04-06T20:19:10.063Z" }, { "deliveryStart": "2021-04-07T05:00:00Z", "deliveryEnd": "2021-04-07T06:00:00Z", "highPrice": 94.46, "lowPrice": 73, "openPrice": 73, "closePrice": 76.38, "averagePrice": 76.91, "volume": 59.7, "buyVolume": 30, "sellVolume": 47, "averagePriceLast3H": 76.38, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T13:01:52.171Z", "closeTradeTime": "2021-04-07T03:42:17.456Z" }, { "deliveryStart": "2021-04-07T06:00:00Z", "deliveryEnd": "2021-04-07T07:00:00Z", "highPrice": 100.8, "lowPrice": 32.5, "openPrice": 81, "closePrice": 100.8, "averagePrice": 66.07, "volume": 61, "buyVolume": 20, "sellVolume": 41, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T13:13:52.921Z", "closeTradeTime": "2021-04-06T20:19:46.629Z" }, { "deliveryStart": "2021-04-07T07:00:00Z", "deliveryEnd": "2021-04-07T08:00:00Z", "highPrice": 84, "lowPrice": 30, "openPrice": 64, "closePrice": 81, "averagePrice": 57.57, "volume": 157.9, "buyVolume": 63.9, "sellVolume": 94, "averagePriceLast3H": 75.61, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T13:07:03.933Z", "closeTradeTime": "2021-04-07T05:57:50.72Z" }, { "deliveryStart": "2021-04-07T08:00:00Z", "deliveryEnd": "2021-04-07T09:00:00Z", "highPrice": 64, "lowPrice": 28, "openPrice": 53, "closePrice": 62, "averagePrice": 46.72, "volume": 226.9, "buyVolume": 96.2, "sellVolume": 138, "averagePriceLast3H": 59.24, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T13:14:03.492Z", "closeTradeTime": "2021-04-07T06:59:02.824Z" }, { "deliveryStart": "2021-04-07T09:00:00Z", "deliveryEnd": "2021-04-07T10:00:00Z", "highPrice": 61.44, "lowPrice": 28, "openPrice": 28, "closePrice": 45, "averagePrice": 42.55, "volume": 257.3, "buyVolume": 126, "sellVolume": 131.3, "averagePriceLast3H": 50.63, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T15:12:39.412Z", "closeTradeTime": "2021-04-07T07:48:16.215Z" }, { "deliveryStart": "2021-04-07T10:00:00Z", "deliveryEnd": "2021-04-07T11:00:00Z", "highPrice": 49, "lowPrice": 28, "openPrice": 28, "closePrice": 46, "averagePrice": 39.42, "volume": 418.7, "buyVolume": 158.6, "sellVolume": 260.1, "averagePriceLast3H": 45.32, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T15:12:39.412Z", "closeTradeTime": "2021-04-07T08:59:43.129Z" }, { "deliveryStart": "2021-04-07T11:00:00Z", "deliveryEnd": "2021-04-07T12:00:00Z", "highPrice": 51, "lowPrice": 28, "openPrice": 28, "closePrice": 44.18, "averagePrice": 40.38, "volume": 331.7, "buyVolume": 128, "sellVolume": 203.7, "averagePriceLast3H": 41.9, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T15:12:39.412Z", "closeTradeTime": "2021-04-07T09:49:12.19Z" }, { "deliveryStart": "2021-04-07T12:00:00Z", "deliveryEnd": "2021-04-07T13:00:00Z", "highPrice": 45.5, "lowPrice": 28, "openPrice": 28, "closePrice": 42, "averagePrice": 36.62, "volume": 242.5, "buyVolume": 119, "sellVolume": 127.2, "averagePriceLast3H": 41.94, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T15:12:39.412Z", "closeTradeTime": "2021-04-07T10:46:34.274Z" }, { "deliveryStart": "2021-04-07T13:00:00Z", "deliveryEnd": "2021-04-07T14:00:00Z", "highPrice": 45, "lowPrice": 28, "openPrice": 28, "closePrice": 41.6, "averagePrice": 35.31, "volume": 225.2, "buyVolume": 110, "sellVolume": 115.2, "averagePriceLast3H": 40.47, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T15:12:39.412Z", "closeTradeTime": "2021-04-07T11:42:44.143Z" }, { "deliveryStart": "2021-04-07T14:00:00Z", "deliveryEnd": "2021-04-07T15:00:00Z", "highPrice": 44, "lowPrice": 28, "openPrice": 28, "closePrice": 44, "averagePrice": 34.57, "volume": 225, "buyVolume": 108, "sellVolume": 117, "averagePriceLast3H": 41.07, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T15:12:39.412Z", "closeTradeTime": "2021-04-07T12:37:08.593Z" }, { "deliveryStart": "2021-04-07T15:00:00Z", "deliveryEnd": "2021-04-07T16:00:00Z", "highPrice": 40.9, "lowPrice": 28, "openPrice": 28, "closePrice": 40.23, "averagePrice": 33.39, "volume": 201.9, "buyVolume": 111, "sellVolume": 90.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T15:12:39.412Z", "closeTradeTime": "2021-04-07T11:31:44.52Z" }, { "deliveryStart": "2021-04-07T16:00:00Z", "deliveryEnd": "2021-04-07T17:00:00Z", "highPrice": 49, "lowPrice": 28, "openPrice": 28, "closePrice": 44.1, "averagePrice": 37.86, "volume": 329.5, "buyVolume": 174, "sellVolume": 155.5, "averagePriceLast3H": 45.4, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T15:12:39.412Z", "closeTradeTime": "2021-04-07T14:38:10.665Z" }, { "deliveryStart": "2021-04-07T17:00:00Z", "deliveryEnd": "2021-04-07T18:00:00Z", "highPrice": 57.7, "lowPrice": 28, "openPrice": 28, "closePrice": 57, "averagePrice": 46.82, "volume": 263.6, "buyVolume": 113, "sellVolume": 150.6, "averagePriceLast3H": 52.85, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T15:12:39.412Z", "closeTradeTime": "2021-04-07T15:59:46.831Z" }, { "deliveryStart": "2021-04-07T18:00:00Z", "deliveryEnd": "2021-04-07T19:00:00Z", "highPrice": 49, "lowPrice": 28, "openPrice": 28, "closePrice": 48.1, "averagePrice": 36.52, "volume": 193.1, "buyVolume": 88.1, "sellVolume": 105, "averagePriceLast3H": 48.1, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T15:12:39.412Z", "closeTradeTime": "2021-04-07T16:37:05.025Z" }, { "deliveryStart": "2021-04-07T19:00:00Z", "deliveryEnd": "2021-04-07T20:00:00Z", "highPrice": 39, "lowPrice": 28, "openPrice": 28, "closePrice": 34, "averagePrice": 28.17, "volume": 103, "buyVolume": 103, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T15:12:39.412Z", "closeTradeTime": "2021-04-07T11:11:53.935Z" }, { "deliveryStart": "2021-04-07T20:00:00Z", "deliveryEnd": "2021-04-07T21:00:00Z", "highPrice": 40.8, "lowPrice": 39.43, "openPrice": 39.43, "closePrice": 40.8, "averagePrice": 39.83, "volume": 16.2, "buyVolume": 16.2, "sellVolume": 0, "averagePriceLast3H": 40.47, "averagePriceLast1H": null, "openTradeTime": "2021-04-06T14:47:24.24Z", "closeTradeTime": "2021-04-07T18:56:23.788Z" }, { "deliveryStart": "2021-04-07T21:00:00Z", "deliveryEnd": "2021-04-07T22:00:00Z", "highPrice": 41.73, "lowPrice": 37.17, "openPrice": 37.58, "closePrice": 41.73, "averagePrice": 38.24, "volume": 38, "buyVolume": 28, "sellVolume": 10, "averagePriceLast3H": 38.24, "averagePriceLast1H": null, "openTradeTime": "2021-04-07T18:04:44.856Z", "closeTradeTime": "2021-04-07T19:52:39.763Z" }, { "deliveryStart": "2021-04-07T22:00:00Z", "deliveryEnd": "2021-04-07T23:00:00Z", "highPrice": 31, "lowPrice": 31, "openPrice": 31, "closePrice": 31, "averagePrice": 31, "volume": 58, "buyVolume": 58, "sellVolume": 0, "averagePriceLast3H": 31, "averagePriceLast1H": null, "openTradeTime": "2021-04-07T20:59:29.785Z", "closeTradeTime": "2021-04-07T20:59:29.785Z" }, { "deliveryStart": "2021-04-07T23:00:00Z", "deliveryEnd": "2021-04-08T00:00:00Z", "highPrice": 41.16, "lowPrice": 25, "openPrice": 36.21, "closePrice": 36.1, "averagePrice": 31.13, "volume": 65.5, "buyVolume": 47.5, "sellVolume": 18, "averagePriceLast3H": 31.13, "averagePriceLast1H": null, "openTradeTime": "2021-04-07T20:48:39.403Z", "closeTradeTime": "2021-04-07T21:47:08.473Z" }, { "deliveryStart": "2021-04-08T00:00:00Z", "deliveryEnd": "2021-04-08T01:00:00Z", "highPrice": 41.35, "lowPrice": 25, "openPrice": 41.35, "closePrice": 25, "averagePrice": 27.04, "volume": 40, "buyVolume": 35, "sellVolume": 5, "averagePriceLast3H": 25, "averagePriceLast1H": null, "openTradeTime": "2021-04-07T20:46:05.247Z", "closeTradeTime": "2021-04-07T22:56:16.91Z" }, { "deliveryStart": "2021-04-08T01:00:00Z", "deliveryEnd": "2021-04-08T02:00:00Z", "highPrice": 32, "lowPrice": 25, "openPrice": 31, "closePrice": 25, "averagePrice": 26, "volume": 41, "buyVolume": 36, "sellVolume": 5, "averagePriceLast3H": 25.88, "averagePriceLast1H": null, "openTradeTime": "2021-04-07T15:44:37.432Z", "closeTradeTime": "2021-04-07T23:56:37.659Z" }, { "deliveryStart": "2021-04-08T02:00:00Z", "deliveryEnd": "2021-04-08T03:00:00Z", "highPrice": 36.92, "lowPrice": 36.92, "openPrice": 36.92, "closePrice": 36.92, "averagePrice": 36.92, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-07T21:37:36.096Z", "closeTradeTime": "2021-04-07T21:37:36.096Z" }, { "deliveryStart": "2021-04-08T03:00:00Z", "deliveryEnd": "2021-04-08T04:00:00Z", "highPrice": 38.29, "lowPrice": 36.1, "openPrice": 38.29, "closePrice": 36.1, "averagePrice": 37.13, "volume": 10.6, "buyVolume": 10.6, "sellVolume": 0, "averagePriceLast3H": 36.1, "averagePriceLast1H": null, "openTradeTime": "2021-04-07T15:44:07.032Z", "closeTradeTime": "2021-04-08T01:53:46.778Z" }, { "deliveryStart": "2021-04-08T04:00:00Z", "deliveryEnd": "2021-04-08T05:00:00Z", "highPrice": 67.78, "lowPrice": 51.24, "openPrice": 57.47, "closePrice": 61.2, "averagePrice": 62.81, "volume": 27, "buyVolume": 7.4, "sellVolume": 19.6, "averagePriceLast3H": 58.9, "averagePriceLast1H": null, "openTradeTime": "2021-04-07T15:45:29.071Z", "closeTradeTime": "2021-04-08T02:28:40.596Z" }, { "deliveryStart": "2021-04-08T05:00:00Z", "deliveryEnd": "2021-04-08T06:00:00Z", "highPrice": 105, "lowPrice": 77.84, "openPrice": 77.84, "closePrice": 79.85, "averagePrice": 91.45, "volume": 86.2, "buyVolume": 6.2, "sellVolume": 80, "averagePriceLast3H": 79.85, "averagePriceLast1H": null, "openTradeTime": "2021-04-07T15:45:09.559Z", "closeTradeTime": "2021-04-08T03:08:07.515Z" }, { "deliveryStart": "2021-04-08T06:00:00Z", "deliveryEnd": "2021-04-08T07:00:00Z", "highPrice": 109.26, "lowPrice": 99.23, "openPrice": 102, "closePrice": 109.26, "averagePrice": 107.71, "volume": 31.2, "buyVolume": 1.2, "sellVolume": 30, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-07T19:33:44.94Z", "closeTradeTime": "2021-04-08T01:20:45.65Z" }, { "deliveryStart": "2021-04-08T07:00:00Z", "deliveryEnd": "2021-04-08T08:00:00Z", "highPrice": 86.5, "lowPrice": 64, "openPrice": 64, "closePrice": 74.46, "averagePrice": 79.5, "volume": 63.6, "buyVolume": 15.6, "sellVolume": 48, "averagePriceLast3H": 85.17, "averagePriceLast1H": null, "openTradeTime": "2021-04-07T17:41:26.786Z", "closeTradeTime": "2021-04-08T05:48:07.6Z" }, { "deliveryStart": "2021-04-08T08:00:00Z", "deliveryEnd": "2021-04-08T09:00:00Z", "highPrice": 75.7, "lowPrice": 62.6, "openPrice": 64, "closePrice": 70, "averagePrice": 69.01, "volume": 68.2, "buyVolume": 6.3, "sellVolume": 61.9, "averagePriceLast3H": 70.19, "averagePriceLast1H": null, "openTradeTime": "2021-04-07T17:41:26.786Z", "closeTradeTime": "2021-04-08T06:46:39.167Z" }, { "deliveryStart": "2021-04-08T09:00:00Z", "deliveryEnd": "2021-04-08T10:00:00Z", "highPrice": 65.07, "lowPrice": 58, "openPrice": 60.78, "closePrice": 64, "averagePrice": 63.25, "volume": 245.9, "buyVolume": 11.2, "sellVolume": 234.7, "averagePriceLast3H": 64.28, "averagePriceLast1H": null, "openTradeTime": "2021-04-07T16:07:25.374Z", "closeTradeTime": "2021-04-08T07:59:46.805Z" }, { "deliveryStart": "2021-04-08T10:00:00Z", "deliveryEnd": "2021-04-08T11:00:00Z", "highPrice": 54.23, "lowPrice": 46.1, "openPrice": 47.19, "closePrice": 46.1, "averagePrice": 46.74, "volume": 52.1, "buyVolume": 28, "sellVolume": 24.1, "averagePriceLast3H": 46.51, "averagePriceLast1H": null, "openTradeTime": "2021-04-07T14:01:22.459Z", "closeTradeTime": "2021-04-08T08:33:53.014Z" }, { "deliveryStart": "2021-04-08T11:00:00Z", "deliveryEnd": "2021-04-08T12:00:00Z", "highPrice": 41, "lowPrice": 30, "openPrice": 39.15, "closePrice": 31, "averagePrice": 32.73, "volume": 168, "buyVolume": 168, "sellVolume": 0, "averagePriceLast3H": 30.78, "averagePriceLast1H": null, "openTradeTime": "2021-04-07T14:32:15.201Z", "closeTradeTime": "2021-04-08T09:59:16.134Z" }, { "deliveryStart": "2021-04-08T12:00:00Z", "deliveryEnd": "2021-04-08T13:00:00Z", "highPrice": 41, "lowPrice": 30, "openPrice": 37.97, "closePrice": 40, "averagePrice": 34.6, "volume": 79.8, "buyVolume": 79.8, "sellVolume": 3, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-04-07T16:15:42.593Z", "closeTradeTime": "2021-04-08T10:35:24.571Z" }, { "deliveryStart": "2021-04-08T13:00:00Z", "deliveryEnd": "2021-04-08T14:00:00Z", "highPrice": 40, "lowPrice": 37, "openPrice": 37.99, "closePrice": 37, "averagePrice": 38.41, "volume": 8.2, "buyVolume": 8.2, "sellVolume": 8.2, "averagePriceLast3H": 39.06, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T08:42:58.082Z", "closeTradeTime": "2021-04-08T11:38:27.552Z" }, { "deliveryStart": "2021-04-08T14:00:00Z", "deliveryEnd": "2021-04-08T15:00:00Z", "highPrice": 38.01, "lowPrice": 37, "openPrice": 38.01, "closePrice": 37, "averagePrice": 37.78, "volume": 6.5, "buyVolume": 6.5, "sellVolume": 6.5, "averagePriceLast3H": 37, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T08:42:50.782Z", "closeTradeTime": "2021-04-08T12:21:17.394Z" }, { "deliveryStart": "2021-04-08T15:00:00Z", "deliveryEnd": "2021-04-08T16:00:00Z", "highPrice": 37.96, "lowPrice": 25, "openPrice": 37.96, "closePrice": 25, "averagePrice": 31.92, "volume": 11, "buyVolume": 11, "sellVolume": 6, "averagePriceLast3H": 26.89, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T09:42:04.557Z", "closeTradeTime": "2021-04-08T13:56:30.433Z" }, { "deliveryStart": "2021-04-08T16:00:00Z", "deliveryEnd": "2021-04-08T17:00:00Z", "highPrice": 39, "lowPrice": 25, "openPrice": 39, "closePrice": 25, "averagePrice": 31.2, "volume": 68.1, "buyVolume": 68.1, "sellVolume": 0, "averagePriceLast3H": 25.18, "averagePriceLast1H": null, "openTradeTime": "2021-04-07T18:18:36.255Z", "closeTradeTime": "2021-04-08T14:59:53.66Z" }, { "deliveryStart": "2021-04-08T17:00:00Z", "deliveryEnd": "2021-04-08T18:00:00Z", "highPrice": 39, "lowPrice": 30.41, "openPrice": 39, "closePrice": 38.13, "averagePrice": 36.75, "volume": 44.2, "buyVolume": 43.1, "sellVolume": 1.1, "averagePriceLast3H": 38.13, "averagePriceLast1H": null, "openTradeTime": "2021-04-07T18:18:48.347Z", "closeTradeTime": "2021-04-08T15:38:18.898Z" }, { "deliveryStart": "2021-04-08T18:00:00Z", "deliveryEnd": "2021-04-08T19:00:00Z", "highPrice": 37.36, "lowPrice": 25.22, "openPrice": 37.36, "closePrice": 26.1, "averagePrice": 29.64, "volume": 114.2, "buyVolume": 114.2, "sellVolume": 0, "averagePriceLast3H": 26.1, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T07:02:36.067Z", "closeTradeTime": "2021-04-08T16:42:47.375Z" }, { "deliveryStart": "2021-04-08T19:00:00Z", "deliveryEnd": "2021-04-08T20:00:00Z", "highPrice": 39.99, "lowPrice": 30, "openPrice": 30, "closePrice": 39.99, "averagePrice": 31.5, "volume": 23.8, "buyVolume": 23.8, "sellVolume": 0, "averagePriceLast3H": 39.99, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T07:44:30.308Z", "closeTradeTime": "2021-04-08T17:59:56.817Z" }, { "deliveryStart": "2021-04-08T20:00:00Z", "deliveryEnd": "2021-04-08T21:00:00Z", "highPrice": 39.99, "lowPrice": 24, "openPrice": 24, "closePrice": 39.99, "averagePrice": 39.73, "volume": 24.2, "buyVolume": 0.4, "sellVolume": 23.8, "averagePriceLast3H": 39.99, "averagePriceLast1H": null, "openTradeTime": "2021-04-07T13:00:00Z", "closeTradeTime": "2021-04-08T18:34:42.765Z" }, { "deliveryStart": "2021-04-08T21:00:00Z", "deliveryEnd": "2021-04-08T22:00:00Z", "highPrice": 40, "lowPrice": 27.54, "openPrice": 27.54, "closePrice": 40, "averagePrice": 37.02, "volume": 35, "buyVolume": 8, "sellVolume": 27, "averagePriceLast3H": 39.63, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T16:30:36.931Z", "closeTradeTime": "2021-04-08T19:56:03.327Z" }, { "deliveryStart": "2021-04-08T22:00:00Z", "deliveryEnd": "2021-04-08T23:00:00Z", "highPrice": 40.6, "lowPrice": 29.28, "openPrice": 29.28, "closePrice": 40.6, "averagePrice": 34.94, "volume": 20, "buyVolume": 10, "sellVolume": 10, "averagePriceLast3H": 40.6, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T13:14:09.434Z", "closeTradeTime": "2021-04-08T20:22:35.053Z" }, { "deliveryStart": "2021-04-08T23:00:00Z", "deliveryEnd": "2021-04-09T00:00:00Z", "highPrice": 29.74, "lowPrice": 29.74, "openPrice": 29.74, "closePrice": 29.74, "averagePrice": 29.74, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T13:14:09.434Z", "closeTradeTime": "2021-04-08T13:14:09.434Z" }, { "deliveryStart": "2021-04-09T00:00:00Z", "deliveryEnd": "2021-04-09T01:00:00Z", "highPrice": 35.01, "lowPrice": 25.8, "openPrice": 29.5, "closePrice": 25.8, "averagePrice": 31.74, "volume": 45, "buyVolume": 20, "sellVolume": 25, "averagePriceLast3H": 32.38, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T13:14:09.434Z", "closeTradeTime": "2021-04-08T22:58:53.153Z" }, { "deliveryStart": "2021-04-09T01:00:00Z", "deliveryEnd": "2021-04-09T02:00:00Z", "highPrice": 38.4, "lowPrice": 15.5, "openPrice": 29.48, "closePrice": 15.5, "averagePrice": 27.77, "volume": 82, "buyVolume": 57, "sellVolume": 25, "averagePriceLast3H": 22.32, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T13:14:09.434Z", "closeTradeTime": "2021-04-08T23:59:54.551Z" }, { "deliveryStart": "2021-04-09T02:00:00Z", "deliveryEnd": "2021-04-09T03:00:00Z", "highPrice": 37, "lowPrice": 15, "openPrice": 17, "closePrice": 15, "averagePrice": 23.69, "volume": 75, "buyVolume": 65, "sellVolume": 10, "averagePriceLast3H": 23.73, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T13:19:22.529Z", "closeTradeTime": "2021-04-09T00:15:38.049Z" }, { "deliveryStart": "2021-04-09T03:00:00Z", "deliveryEnd": "2021-04-09T04:00:00Z", "highPrice": 28, "lowPrice": 15, "openPrice": 17, "closePrice": 15, "averagePrice": 21.87, "volume": 75, "buyVolume": 75, "sellVolume": 0, "averagePriceLast3H": 15, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T13:19:22.529Z", "closeTradeTime": "2021-04-09T01:40:49.573Z" }, { "deliveryStart": "2021-04-09T04:00:00Z", "deliveryEnd": "2021-04-09T05:00:00Z", "highPrice": 28, "lowPrice": 17, "openPrice": 17, "closePrice": 27.8, "averagePrice": 26.15, "volume": 45, "buyVolume": 45, "sellVolume": 0, "averagePriceLast3H": 27.8, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T13:19:22.529Z", "closeTradeTime": "2021-04-09T01:25:35.618Z" }, { "deliveryStart": "2021-04-09T05:00:00Z", "deliveryEnd": "2021-04-09T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-09T06:00:00Z", "deliveryEnd": "2021-04-09T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-09T07:00:00Z", "deliveryEnd": "2021-04-09T08:00:00Z", "highPrice": 40, "lowPrice": 30, "openPrice": 36.64, "closePrice": 40, "averagePrice": 34.93, "volume": 59, "buyVolume": 29, "sellVolume": 30, "averagePriceLast3H": 34.93, "averagePriceLast1H": null, "openTradeTime": "2021-04-09T04:19:07.949Z", "closeTradeTime": "2021-04-09T05:59:45.677Z" }, { "deliveryStart": "2021-04-09T08:00:00Z", "deliveryEnd": "2021-04-09T09:00:00Z", "highPrice": 30, "lowPrice": 29, "openPrice": 30, "closePrice": 29, "averagePrice": 29.4, "volume": 58, "buyVolume": 58, "sellVolume": 15, "averagePriceLast3H": 29.4, "averagePriceLast1H": null, "openTradeTime": "2021-04-09T05:06:31.538Z", "closeTradeTime": "2021-04-09T06:12:04.45Z" }, { "deliveryStart": "2021-04-09T09:00:00Z", "deliveryEnd": "2021-04-09T10:00:00Z", "highPrice": 35.84, "lowPrice": 21, "openPrice": 35.84, "closePrice": 21, "averagePrice": 30.28, "volume": 91.6, "buyVolume": 76.6, "sellVolume": 15, "averagePriceLast3H": 28.31, "averagePriceLast1H": null, "openTradeTime": "2021-04-09T05:06:35.147Z", "closeTradeTime": "2021-04-09T07:10:42.289Z" }, { "deliveryStart": "2021-04-09T10:00:00Z", "deliveryEnd": "2021-04-09T11:00:00Z", "highPrice": 39.4, "lowPrice": 20, "openPrice": 39.4, "closePrice": 23, "averagePrice": 27.7, "volume": 114.4, "buyVolume": 114.1, "sellVolume": 0.3, "averagePriceLast3H": 24.45, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T16:40:33.762Z", "closeTradeTime": "2021-04-09T08:50:31.191Z" }, { "deliveryStart": "2021-04-09T11:00:00Z", "deliveryEnd": "2021-04-09T12:00:00Z", "highPrice": 34.53, "lowPrice": 25, "openPrice": 34.53, "closePrice": 25, "averagePrice": 28.82, "volume": 104.1, "buyVolume": 104.1, "sellVolume": 0, "averagePriceLast3H": 25.44, "averagePriceLast1H": null, "openTradeTime": "2021-04-09T05:57:30.429Z", "closeTradeTime": "2021-04-09T09:41:24.594Z" }, { "deliveryStart": "2021-04-09T12:00:00Z", "deliveryEnd": "2021-04-09T13:00:00Z", "highPrice": 34.28, "lowPrice": 17.2, "openPrice": 34.28, "closePrice": 17.2, "averagePrice": 27.64, "volume": 110.3, "buyVolume": 110.3, "sellVolume": 0, "averagePriceLast3H": 23.92, "averagePriceLast1H": null, "openTradeTime": "2021-04-09T05:00:40.067Z", "closeTradeTime": "2021-04-09T10:45:08.051Z" }, { "deliveryStart": "2021-04-09T13:00:00Z", "deliveryEnd": "2021-04-09T14:00:00Z", "highPrice": 33.99, "lowPrice": 21.5, "openPrice": 33.99, "closePrice": 25, "averagePrice": 26.45, "volume": 76, "buyVolume": 76, "sellVolume": 0, "averagePriceLast3H": 27.98, "averagePriceLast1H": null, "openTradeTime": "2021-04-09T05:03:13.023Z", "closeTradeTime": "2021-04-09T10:30:45.351Z" }, { "deliveryStart": "2021-04-09T14:00:00Z", "deliveryEnd": "2021-04-09T15:00:00Z", "highPrice": 33.99, "lowPrice": 23.47, "openPrice": 33.99, "closePrice": 27, "averagePrice": 25.63, "volume": 63.7, "buyVolume": 60.7, "sellVolume": 3, "averagePriceLast3H": 25.75, "averagePriceLast1H": null, "openTradeTime": "2021-04-09T05:01:15.323Z", "closeTradeTime": "2021-04-09T12:10:06.266Z" }, { "deliveryStart": "2021-04-09T15:00:00Z", "deliveryEnd": "2021-04-09T16:00:00Z", "highPrice": 45.5, "lowPrice": 31, "openPrice": 36, "closePrice": 31, "averagePrice": 34.65, "volume": 58.4, "buyVolume": 50, "sellVolume": 8.4, "averagePriceLast3H": 32.55, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T14:37:09.038Z", "closeTradeTime": "2021-04-09T13:50:06.989Z" }, { "deliveryStart": "2021-04-09T16:00:00Z", "deliveryEnd": "2021-04-09T17:00:00Z", "highPrice": 57.71, "lowPrice": 33.96, "openPrice": 36, "closePrice": 36, "averagePrice": 46.22, "volume": 110, "buyVolume": 57, "sellVolume": 80, "averagePriceLast3H": 36, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T14:38:49.319Z", "closeTradeTime": "2021-04-09T14:56:44.724Z" }, { "deliveryStart": "2021-04-09T17:00:00Z", "deliveryEnd": "2021-04-09T18:00:00Z", "highPrice": 80.39, "lowPrice": 35, "openPrice": 67.68, "closePrice": 42.45, "averagePrice": 57.18, "volume": 124.1, "buyVolume": 43.5, "sellVolume": 80.6, "averagePriceLast3H": 42.45, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T16:02:11.348Z", "closeTradeTime": "2021-04-09T14:35:56.01Z" }, { "deliveryStart": "2021-04-09T18:00:00Z", "deliveryEnd": "2021-04-09T19:00:00Z", "highPrice": 81.93, "lowPrice": 35.01, "openPrice": 67.95, "closePrice": 43.9, "averagePrice": 60.17, "volume": 128.4, "buyVolume": 21.6, "sellVolume": 106.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T16:02:11.348Z", "closeTradeTime": "2021-04-09T12:29:39.812Z" }, { "deliveryStart": "2021-04-09T19:00:00Z", "deliveryEnd": "2021-04-09T20:00:00Z", "highPrice": 61.21, "lowPrice": 40.5, "openPrice": 40.5, "closePrice": 56.8, "averagePrice": 59.55, "volume": 85, "buyVolume": 0, "sellVolume": 85, "averagePriceLast3H": 56.8, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T15:55:24.843Z", "closeTradeTime": "2021-04-09T17:45:22.491Z" }, { "deliveryStart": "2021-04-09T20:00:00Z", "deliveryEnd": "2021-04-09T21:00:00Z", "highPrice": 63.72, "lowPrice": 40.5, "openPrice": 40.5, "closePrice": 63.72, "averagePrice": 60.84, "volume": 89.2, "buyVolume": 0, "sellVolume": 89.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-08T15:55:24.843Z", "closeTradeTime": "2021-04-09T16:02:26.385Z" }, { "deliveryStart": "2021-04-09T21:00:00Z", "deliveryEnd": "2021-04-09T22:00:00Z", "highPrice": 62, "lowPrice": 36.81, "openPrice": 36.81, "closePrice": 62, "averagePrice": 49.58, "volume": 43.4, "buyVolume": 0, "sellVolume": 43.4, "averagePriceLast3H": 62, "averagePriceLast1H": null, "openTradeTime": "2021-04-09T07:09:01.451Z", "closeTradeTime": "2021-04-09T19:58:15.217Z" }, { "deliveryStart": "2021-04-09T22:00:00Z", "deliveryEnd": "2021-04-09T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-09T23:00:00Z", "deliveryEnd": "2021-04-10T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-10T00:00:00Z", "deliveryEnd": "2021-04-10T01:00:00Z", "highPrice": 50, "lowPrice": 23.06, "openPrice": 23.06, "closePrice": 50, "averagePrice": 37.67, "volume": 45, "buyVolume": 20, "sellVolume": 25, "averagePriceLast3H": 49.36, "averagePriceLast1H": null, "openTradeTime": "2021-04-09T20:16:36.363Z", "closeTradeTime": "2021-04-09T22:59:31.461Z" }, { "deliveryStart": "2021-04-10T01:00:00Z", "deliveryEnd": "2021-04-10T02:00:00Z", "highPrice": 50, "lowPrice": 27.49, "openPrice": 27.49, "closePrice": 50, "averagePrice": 38.75, "volume": 40, "buyVolume": 20, "sellVolume": 20, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-04-09T20:14:39.472Z", "closeTradeTime": "2021-04-09T23:54:04.004Z" }, { "deliveryStart": "2021-04-10T02:00:00Z", "deliveryEnd": "2021-04-10T03:00:00Z", "highPrice": 56.69, "lowPrice": 27.5, "openPrice": 27.5, "closePrice": 56.69, "averagePrice": 39.19, "volume": 41, "buyVolume": 20, "sellVolume": 21, "averagePriceLast3H": 50.37, "averagePriceLast1H": null, "openTradeTime": "2021-04-09T20:14:39.472Z", "closeTradeTime": "2021-04-10T00:12:30.775Z" }, { "deliveryStart": "2021-04-10T03:00:00Z", "deliveryEnd": "2021-04-10T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-10T04:00:00Z", "deliveryEnd": "2021-04-10T05:00:00Z", "highPrice": 65, "lowPrice": 65, "openPrice": 65, "closePrice": 65, "averagePrice": 65, "volume": 20, "buyVolume": 0, "sellVolume": 20, "averagePriceLast3H": 65, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T02:23:42.403Z", "closeTradeTime": "2021-04-10T02:23:42.403Z" }, { "deliveryStart": "2021-04-10T05:00:00Z", "deliveryEnd": "2021-04-10T06:00:00Z", "highPrice": 40.49, "lowPrice": 40.49, "openPrice": 40.49, "closePrice": 40.49, "averagePrice": 40.49, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": 40.49, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T03:55:44.9Z", "closeTradeTime": "2021-04-10T03:55:44.9Z" }, { "deliveryStart": "2021-04-10T06:00:00Z", "deliveryEnd": "2021-04-10T07:00:00Z", "highPrice": 40.8, "lowPrice": 40.8, "openPrice": 40.8, "closePrice": 40.8, "averagePrice": 40.8, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 40.8, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T04:56:20.135Z", "closeTradeTime": "2021-04-10T04:56:20.135Z" }, { "deliveryStart": "2021-04-10T07:00:00Z", "deliveryEnd": "2021-04-10T08:00:00Z", "highPrice": 45, "lowPrice": 41.19, "openPrice": 45, "closePrice": 41.19, "averagePrice": 42.81, "volume": 16.5, "buyVolume": 9.5, "sellVolume": 11.5, "averagePriceLast3H": 42.81, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T05:27:25.436Z", "closeTradeTime": "2021-04-10T05:55:13.462Z" }, { "deliveryStart": "2021-04-10T08:00:00Z", "deliveryEnd": "2021-04-10T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-10T09:00:00Z", "deliveryEnd": "2021-04-10T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-10T10:00:00Z", "deliveryEnd": "2021-04-10T11:00:00Z", "highPrice": 45, "lowPrice": 45, "openPrice": 45, "closePrice": 45, "averagePrice": 45, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T08:37:53.59Z", "closeTradeTime": "2021-04-10T08:37:53.59Z" }, { "deliveryStart": "2021-04-10T11:00:00Z", "deliveryEnd": "2021-04-10T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-10T12:00:00Z", "deliveryEnd": "2021-04-10T13:00:00Z", "highPrice": 46.9, "lowPrice": 46.9, "openPrice": 46.9, "closePrice": 46.9, "averagePrice": 46.9, "volume": 3.4, "buyVolume": 3.4, "sellVolume": 0, "averagePriceLast3H": 46.9, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T10:52:58.124Z", "closeTradeTime": "2021-04-10T10:52:58.124Z" }, { "deliveryStart": "2021-04-10T13:00:00Z", "deliveryEnd": "2021-04-10T14:00:00Z", "highPrice": 47, "lowPrice": 47, "openPrice": 47, "closePrice": 47, "averagePrice": 47, "volume": 6.3, "buyVolume": 6.3, "sellVolume": 0, "averagePriceLast3H": 47, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T11:52:41.014Z", "closeTradeTime": "2021-04-10T11:52:41.014Z" }, { "deliveryStart": "2021-04-10T14:00:00Z", "deliveryEnd": "2021-04-10T15:00:00Z", "highPrice": 42.05, "lowPrice": 42.05, "openPrice": 42.05, "closePrice": 42.05, "averagePrice": 42.05, "volume": 0.1, "buyVolume": 0, "sellVolume": 0.1, "averagePriceLast3H": 42.05, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T12:39:06.964Z", "closeTradeTime": "2021-04-10T12:39:06.964Z" }, { "deliveryStart": "2021-04-10T15:00:00Z", "deliveryEnd": "2021-04-10T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-10T16:00:00Z", "deliveryEnd": "2021-04-10T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-10T17:00:00Z", "deliveryEnd": "2021-04-10T18:00:00Z", "highPrice": 63.99, "lowPrice": 42.05, "openPrice": 63.99, "closePrice": 42.05, "averagePrice": 55.21, "volume": 2.5, "buyVolume": 1.5, "sellVolume": 1, "averagePriceLast3H": 55.21, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T15:27:15.712Z", "closeTradeTime": "2021-04-10T15:55:24.819Z" }, { "deliveryStart": "2021-04-10T18:00:00Z", "deliveryEnd": "2021-04-10T19:00:00Z", "highPrice": 62.99, "lowPrice": 62.99, "openPrice": 62.99, "closePrice": 62.99, "averagePrice": 62.99, "volume": 9.9, "buyVolume": 9.9, "sellVolume": 0, "averagePriceLast3H": 62.99, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T16:57:11.605Z", "closeTradeTime": "2021-04-10T16:59:21.438Z" }, { "deliveryStart": "2021-04-10T19:00:00Z", "deliveryEnd": "2021-04-10T20:00:00Z", "highPrice": 45.2, "lowPrice": 42.5, "openPrice": 42.5, "closePrice": 45.2, "averagePrice": 42.55, "volume": 5.1, "buyVolume": 0.1, "sellVolume": 5.1, "averagePriceLast3H": 42.55, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T17:17:03.732Z", "closeTradeTime": "2021-04-10T17:42:17.547Z" }, { "deliveryStart": "2021-04-10T20:00:00Z", "deliveryEnd": "2021-04-10T21:00:00Z", "highPrice": 50.67, "lowPrice": 40.47, "openPrice": 40.47, "closePrice": 50.67, "averagePrice": 42.28, "volume": 37, "buyVolume": 12, "sellVolume": 25, "averagePriceLast3H": 42.96, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T14:35:51.4Z", "closeTradeTime": "2021-04-10T18:54:53.793Z" }, { "deliveryStart": "2021-04-10T21:00:00Z", "deliveryEnd": "2021-04-10T22:00:00Z", "highPrice": 45, "lowPrice": 37, "openPrice": 40.11, "closePrice": 45, "averagePrice": 41.04, "volume": 80, "buyVolume": 40, "sellVolume": 40, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T14:35:42.703Z", "closeTradeTime": "2021-04-10T17:58:30.437Z" }, { "deliveryStart": "2021-04-10T22:00:00Z", "deliveryEnd": "2021-04-10T23:00:00Z", "highPrice": 33, "lowPrice": 33, "openPrice": 33, "closePrice": 33, "averagePrice": 33, "volume": 25.7, "buyVolume": 25, "sellVolume": 0.7, "averagePriceLast3H": 33, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T20:50:06.643Z", "closeTradeTime": "2021-04-10T20:53:18.134Z" }, { "deliveryStart": "2021-04-10T23:00:00Z", "deliveryEnd": "2021-04-11T00:00:00Z", "highPrice": 33, "lowPrice": 22, "openPrice": 33, "closePrice": 22, "averagePrice": 31.17, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 31.17, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T21:10:01.833Z", "closeTradeTime": "2021-04-10T21:59:47.608Z" }, { "deliveryStart": "2021-04-11T00:00:00Z", "deliveryEnd": "2021-04-11T01:00:00Z", "highPrice": 33, "lowPrice": 25.5, "openPrice": 33, "closePrice": 25.5, "averagePrice": 31.75, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 31.75, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T21:44:24.598Z", "closeTradeTime": "2021-04-10T22:57:21.5Z" }, { "deliveryStart": "2021-04-11T01:00:00Z", "deliveryEnd": "2021-04-11T02:00:00Z", "highPrice": 39.9, "lowPrice": 30.1, "openPrice": 39.9, "closePrice": 30.1, "averagePrice": 34.9, "volume": 53, "buyVolume": 25, "sellVolume": 28, "averagePriceLast3H": 30.1, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T21:44:40.368Z", "closeTradeTime": "2021-04-10T22:57:55.137Z" }, { "deliveryStart": "2021-04-11T02:00:00Z", "deliveryEnd": "2021-04-11T03:00:00Z", "highPrice": 33, "lowPrice": 30, "openPrice": 33, "closePrice": 30, "averagePrice": 30.22, "volume": 27, "buyVolume": 27, "sellVolume": 0, "averagePriceLast3H": 30.22, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T00:52:32.341Z", "closeTradeTime": "2021-04-11T00:57:50.028Z" }, { "deliveryStart": "2021-04-11T03:00:00Z", "deliveryEnd": "2021-04-11T04:00:00Z", "highPrice": 50, "lowPrice": 27, "openPrice": 44.3, "closePrice": 27, "averagePrice": 36.65, "volume": 93.7, "buyVolume": 51, "sellVolume": 42.8, "averagePriceLast3H": 28.67, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T17:21:21.845Z", "closeTradeTime": "2021-04-11T01:58:16.901Z" }, { "deliveryStart": "2021-04-11T04:00:00Z", "deliveryEnd": "2021-04-11T05:00:00Z", "highPrice": 38.07, "lowPrice": 33, "openPrice": 38.07, "closePrice": 33, "averagePrice": 33.08, "volume": 25.4, "buyVolume": 25.4, "sellVolume": 0, "averagePriceLast3H": 33.08, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T02:37:52.177Z", "closeTradeTime": "2021-04-11T02:45:47.773Z" }, { "deliveryStart": "2021-04-11T05:00:00Z", "deliveryEnd": "2021-04-11T06:00:00Z", "highPrice": 50, "lowPrice": 33, "openPrice": 42.9, "closePrice": 33, "averagePrice": 38.98, "volume": 46.2, "buyVolume": 30.7, "sellVolume": 15.5, "averagePriceLast3H": 34.67, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T19:51:46.269Z", "closeTradeTime": "2021-04-11T03:59:42.192Z" }, { "deliveryStart": "2021-04-11T06:00:00Z", "deliveryEnd": "2021-04-11T07:00:00Z", "highPrice": 33, "lowPrice": 33, "openPrice": 33, "closePrice": 33, "averagePrice": 33, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": 33, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T04:49:34.975Z", "closeTradeTime": "2021-04-11T04:49:34.975Z" }, { "deliveryStart": "2021-04-11T07:00:00Z", "deliveryEnd": "2021-04-11T08:00:00Z", "highPrice": 36, "lowPrice": 33, "openPrice": 36, "closePrice": 33, "averagePrice": 33.12, "volume": 26, "buyVolume": 26, "sellVolume": 0, "averagePriceLast3H": 33.12, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T05:57:53.866Z", "closeTradeTime": "2021-04-11T05:59:23.541Z" }, { "deliveryStart": "2021-04-11T08:00:00Z", "deliveryEnd": "2021-04-11T09:00:00Z", "highPrice": 36.98, "lowPrice": 28, "openPrice": 36.97, "closePrice": 28, "averagePrice": 30.54, "volume": 167.4, "buyVolume": 167, "sellVolume": 0.4, "averagePriceLast3H": 30.54, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T06:15:31.656Z", "closeTradeTime": "2021-04-11T06:51:12.941Z" }, { "deliveryStart": "2021-04-11T09:00:00Z", "deliveryEnd": "2021-04-11T10:00:00Z", "highPrice": 39.67, "lowPrice": 20, "openPrice": 39.67, "closePrice": 20, "averagePrice": 29.53, "volume": 212.7, "buyVolume": 207, "sellVolume": 5.7, "averagePriceLast3H": 29.53, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T06:21:32.438Z", "closeTradeTime": "2021-04-11T07:52:55.48Z" }, { "deliveryStart": "2021-04-11T10:00:00Z", "deliveryEnd": "2021-04-11T11:00:00Z", "highPrice": 35, "lowPrice": 25.89, "openPrice": 33, "closePrice": 25.89, "averagePrice": 29.08, "volume": 159, "buyVolume": 158, "sellVolume": 1, "averagePriceLast3H": 28.09, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T04:24:21.488Z", "closeTradeTime": "2021-04-11T07:39:01.383Z" }, { "deliveryStart": "2021-04-11T11:00:00Z", "deliveryEnd": "2021-04-11T12:00:00Z", "highPrice": 35, "lowPrice": 28, "openPrice": 33, "closePrice": 28, "averagePrice": 29.27, "volume": 144, "buyVolume": 144, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T04:06:52.2Z", "closeTradeTime": "2021-04-11T07:29:42.22Z" }, { "deliveryStart": "2021-04-11T12:00:00Z", "deliveryEnd": "2021-04-11T13:00:00Z", "highPrice": 34.99, "lowPrice": 25, "openPrice": 33, "closePrice": 25, "averagePrice": 28.81, "volume": 149, "buyVolume": 149, "sellVolume": 0, "averagePriceLast3H": 25.33, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T04:50:05.054Z", "closeTradeTime": "2021-04-11T10:47:54.032Z" }, { "deliveryStart": "2021-04-11T13:00:00Z", "deliveryEnd": "2021-04-11T14:00:00Z", "highPrice": 36.9, "lowPrice": 28, "openPrice": 36.9, "closePrice": 28, "averagePrice": 29.29, "volume": 65.4, "buyVolume": 65.4, "sellVolume": 0, "averagePriceLast3H": 28, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T06:30:19.693Z", "closeTradeTime": "2021-04-11T11:53:42.552Z" }, { "deliveryStart": "2021-04-11T14:00:00Z", "deliveryEnd": "2021-04-11T15:00:00Z", "highPrice": 33, "lowPrice": 33, "openPrice": 33, "closePrice": 33, "averagePrice": 33, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T10:05:40.644Z", "closeTradeTime": "2021-04-11T10:05:40.644Z" }, { "deliveryStart": "2021-04-11T15:00:00Z", "deliveryEnd": "2021-04-11T16:00:00Z", "highPrice": 37.5, "lowPrice": 30.1, "openPrice": 35, "closePrice": 30.1, "averagePrice": 35.52, "volume": 25, "buyVolume": 20, "sellVolume": 5, "averagePriceLast3H": 30.1, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T10:21:47.746Z", "closeTradeTime": "2021-04-11T13:41:46.502Z" }, { "deliveryStart": "2021-04-11T16:00:00Z", "deliveryEnd": "2021-04-11T17:00:00Z", "highPrice": 38, "lowPrice": 35, "openPrice": 35, "closePrice": 38, "averagePrice": 37.25, "volume": 20, "buyVolume": 15, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T10:21:47.746Z", "closeTradeTime": "2021-04-11T11:53:13.565Z" }, { "deliveryStart": "2021-04-11T17:00:00Z", "deliveryEnd": "2021-04-11T18:00:00Z", "highPrice": 39.9, "lowPrice": 32.5, "openPrice": 39.9, "closePrice": 32.5, "averagePrice": 36.88, "volume": 24.4, "buyVolume": 15, "sellVolume": 24.4, "averagePriceLast3H": 36.88, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T15:52:21.037Z", "closeTradeTime": "2021-04-11T15:53:03.999Z" }, { "deliveryStart": "2021-04-11T18:00:00Z", "deliveryEnd": "2021-04-11T19:00:00Z", "highPrice": 55.3, "lowPrice": 28, "openPrice": 55.3, "closePrice": 28, "averagePrice": 36.61, "volume": 31.8, "buyVolume": 17, "sellVolume": 31.8, "averagePriceLast3H": 34.97, "averagePriceLast1H": null, "openTradeTime": "2021-04-10T13:00:00Z", "closeTradeTime": "2021-04-11T16:58:52.66Z" }, { "deliveryStart": "2021-04-11T19:00:00Z", "deliveryEnd": "2021-04-11T20:00:00Z", "highPrice": 39.9, "lowPrice": 32.5, "openPrice": 39.9, "closePrice": 32.5, "averagePrice": 37.46, "volume": 22.6, "buyVolume": 15, "sellVolume": 22.6, "averagePriceLast3H": 37.46, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T17:35:13.019Z", "closeTradeTime": "2021-04-11T17:43:10.58Z" }, { "deliveryStart": "2021-04-11T20:00:00Z", "deliveryEnd": "2021-04-11T21:00:00Z", "highPrice": 51, "lowPrice": 28, "openPrice": 38, "closePrice": 28.5, "averagePrice": 34.78, "volume": 63.3, "buyVolume": 43.3, "sellVolume": 33.1, "averagePriceLast3H": 29.28, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T16:11:46.342Z", "closeTradeTime": "2021-04-11T18:51:50.932Z" }, { "deliveryStart": "2021-04-11T21:00:00Z", "deliveryEnd": "2021-04-11T22:00:00Z", "highPrice": 38, "lowPrice": 23.7, "openPrice": 38, "closePrice": 23.7, "averagePrice": 28.77, "volume": 70, "buyVolume": 51, "sellVolume": 19, "averagePriceLast3H": 26.51, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T15:56:14.816Z", "closeTradeTime": "2021-04-11T19:42:51.183Z" }, { "deliveryStart": "2021-04-11T22:00:00Z", "deliveryEnd": "2021-04-11T23:00:00Z", "highPrice": 27.55, "lowPrice": 23.88, "openPrice": 27.55, "closePrice": 23.88, "averagePrice": 24.62, "volume": 103, "buyVolume": 103, "sellVolume": 0, "averagePriceLast3H": 23.88, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T18:50:25.13Z", "closeTradeTime": "2021-04-11T19:46:58.226Z" }, { "deliveryStart": "2021-04-11T23:00:00Z", "deliveryEnd": "2021-04-12T00:00:00Z", "highPrice": 25, "lowPrice": 24, "openPrice": 25, "closePrice": 24, "averagePrice": 24.67, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 24.67, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T20:25:40.384Z", "closeTradeTime": "2021-04-11T21:59:58.597Z" }, { "deliveryStart": "2021-04-12T00:00:00Z", "deliveryEnd": "2021-04-12T01:00:00Z", "highPrice": 31, "lowPrice": 25, "openPrice": 31, "closePrice": 25, "averagePrice": 27, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 25, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T13:55:59.705Z", "closeTradeTime": "2021-04-11T22:59:28.78Z" }, { "deliveryStart": "2021-04-12T01:00:00Z", "deliveryEnd": "2021-04-12T02:00:00Z", "highPrice": 25, "lowPrice": 25, "openPrice": 25, "closePrice": 25, "averagePrice": 25, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 25, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T23:01:52.238Z", "closeTradeTime": "2021-04-11T23:01:52.238Z" }, { "deliveryStart": "2021-04-12T02:00:00Z", "deliveryEnd": "2021-04-12T03:00:00Z", "highPrice": 25, "lowPrice": 25, "openPrice": 25, "closePrice": 25, "averagePrice": 25, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 25, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T00:00:13.562Z", "closeTradeTime": "2021-04-12T00:00:13.562Z" }, { "deliveryStart": "2021-04-12T03:00:00Z", "deliveryEnd": "2021-04-12T04:00:00Z", "highPrice": 49, "lowPrice": 49, "openPrice": 49, "closePrice": 49, "averagePrice": 49, "volume": 20, "buyVolume": 10, "sellVolume": 20, "averagePriceLast3H": 49, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T01:40:02.773Z", "closeTradeTime": "2021-04-12T01:41:17.364Z" }, { "deliveryStart": "2021-04-12T04:00:00Z", "deliveryEnd": "2021-04-12T05:00:00Z", "highPrice": 55, "lowPrice": 47, "openPrice": 55, "closePrice": 47, "averagePrice": 52.35, "volume": 37.4, "buyVolume": 12.4, "sellVolume": 25, "averagePriceLast3H": 47, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T21:34:38.554Z", "closeTradeTime": "2021-04-12T02:14:12.907Z" }, { "deliveryStart": "2021-04-12T05:00:00Z", "deliveryEnd": "2021-04-12T06:00:00Z", "highPrice": 69, "lowPrice": 50, "openPrice": 69, "closePrice": 50, "averagePrice": 64.84, "volume": 32, "buyVolume": 7, "sellVolume": 25, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T21:19:56.917Z", "closeTradeTime": "2021-04-12T03:43:56.572Z" }, { "deliveryStart": "2021-04-12T06:00:00Z", "deliveryEnd": "2021-04-12T07:00:00Z", "highPrice": 69, "lowPrice": 50, "openPrice": 50, "closePrice": 57.5, "averagePrice": 59.25, "volume": 57, "buyVolume": 7, "sellVolume": 50, "averagePriceLast3H": 57.5, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T18:27:20.074Z", "closeTradeTime": "2021-04-12T04:36:16.73Z" }, { "deliveryStart": "2021-04-12T07:00:00Z", "deliveryEnd": "2021-04-12T08:00:00Z", "highPrice": 88.2, "lowPrice": 50, "openPrice": 50, "closePrice": 88.2, "averagePrice": 65.53, "volume": 60, "buyVolume": 0, "sellVolume": 60, "averagePriceLast3H": 88.2, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T18:27:20.074Z", "closeTradeTime": "2021-04-12T05:37:44.178Z" }, { "deliveryStart": "2021-04-12T08:00:00Z", "deliveryEnd": "2021-04-12T09:00:00Z", "highPrice": 90.22, "lowPrice": 65.05, "openPrice": 66.8, "closePrice": 90.22, "averagePrice": 74.75, "volume": 50, "buyVolume": 0, "sellVolume": 50, "averagePriceLast3H": 74.75, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T05:24:49.755Z", "closeTradeTime": "2021-04-12T06:07:09.522Z" }, { "deliveryStart": "2021-04-12T09:00:00Z", "deliveryEnd": "2021-04-12T10:00:00Z", "highPrice": 67.55, "lowPrice": 45.25, "openPrice": 55, "closePrice": 45.25, "averagePrice": 54.16, "volume": 48.7, "buyVolume": 6, "sellVolume": 42.7, "averagePriceLast3H": 51.12, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T04:52:51.613Z", "closeTradeTime": "2021-04-12T07:55:27.665Z" }, { "deliveryStart": "2021-04-12T10:00:00Z", "deliveryEnd": "2021-04-12T11:00:00Z", "highPrice": 55.6, "lowPrice": 43.1, "openPrice": 54.3, "closePrice": 50.8, "averagePrice": 51.92, "volume": 92.1, "buyVolume": 10, "sellVolume": 82.1, "averagePriceLast3H": 51.06, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T16:02:11.39Z", "closeTradeTime": "2021-04-12T08:54:09.522Z" }, { "deliveryStart": "2021-04-12T11:00:00Z", "deliveryEnd": "2021-04-12T12:00:00Z", "highPrice": 48, "lowPrice": 45.87, "openPrice": 47.8, "closePrice": 45.87, "averagePrice": 47.73, "volume": 75.5, "buyVolume": 0.5, "sellVolume": 75, "averagePriceLast3H": 47.69, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T06:16:50.916Z", "closeTradeTime": "2021-04-12T09:12:30.734Z" }, { "deliveryStart": "2021-04-12T12:00:00Z", "deliveryEnd": "2021-04-12T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-12T13:00:00Z", "deliveryEnd": "2021-04-12T14:00:00Z", "highPrice": 42.96, "lowPrice": 42, "openPrice": 42.96, "closePrice": 42, "averagePrice": 42.65, "volume": 17.3, "buyVolume": 0, "sellVolume": 17.3, "averagePriceLast3H": 42, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T09:48:48.915Z", "closeTradeTime": "2021-04-12T11:59:53.972Z" }, { "deliveryStart": "2021-04-12T14:00:00Z", "deliveryEnd": "2021-04-12T15:00:00Z", "highPrice": 43.4, "lowPrice": 43.2, "openPrice": 43.2, "closePrice": 43.3, "averagePrice": 43.28, "volume": 25, "buyVolume": 10, "sellVolume": 15, "averagePriceLast3H": 43.3, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T10:20:53.423Z", "closeTradeTime": "2021-04-12T11:33:31.615Z" }, { "deliveryStart": "2021-04-12T15:00:00Z", "deliveryEnd": "2021-04-12T16:00:00Z", "highPrice": 52.26, "lowPrice": 33.65, "openPrice": 52.26, "closePrice": 33.65, "averagePrice": 43.76, "volume": 64.8, "buyVolume": 40, "sellVolume": 24.8, "averagePriceLast3H": 40.58, "averagePriceLast1H": null, "openTradeTime": "2021-04-11T16:02:11.39Z", "closeTradeTime": "2021-04-12T13:58:21.76Z" }, { "deliveryStart": "2021-04-12T16:00:00Z", "deliveryEnd": "2021-04-12T17:00:00Z", "highPrice": 52.9, "lowPrice": 34, "openPrice": 52.9, "closePrice": 40, "averagePrice": 45.94, "volume": 48.2, "buyVolume": 31.9, "sellVolume": 16.3, "averagePriceLast3H": 43, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T10:19:42.253Z", "closeTradeTime": "2021-04-12T14:45:56.821Z" }, { "deliveryStart": "2021-04-12T17:00:00Z", "deliveryEnd": "2021-04-12T18:00:00Z", "highPrice": 52, "lowPrice": 40, "openPrice": 52, "closePrice": 40, "averagePrice": 47.4, "volume": 50, "buyVolume": 34, "sellVolume": 16, "averagePriceLast3H": 45.62, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T10:44:58.526Z", "closeTradeTime": "2021-04-12T15:47:13.438Z" }, { "deliveryStart": "2021-04-12T18:00:00Z", "deliveryEnd": "2021-04-12T19:00:00Z", "highPrice": 50, "lowPrice": 45.5, "openPrice": 49.61, "closePrice": 45.6, "averagePrice": 46.18, "volume": 35, "buyVolume": 30, "sellVolume": 5, "averagePriceLast3H": 45.57, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T10:48:04.239Z", "closeTradeTime": "2021-04-12T16:39:39.26Z" }, { "deliveryStart": "2021-04-12T19:00:00Z", "deliveryEnd": "2021-04-12T20:00:00Z", "highPrice": 49.5, "lowPrice": 43.2, "openPrice": 49.5, "closePrice": 49.5, "averagePrice": 47.18, "volume": 75.1, "buyVolume": 35, "sellVolume": 40.1, "averagePriceLast3H": 45.4, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T11:09:31.651Z", "closeTradeTime": "2021-04-12T17:10:48.411Z" }, { "deliveryStart": "2021-04-12T20:00:00Z", "deliveryEnd": "2021-04-12T21:00:00Z", "highPrice": 45.1, "lowPrice": 39.15, "openPrice": 45.1, "closePrice": 43, "averagePrice": 41.79, "volume": 42.5, "buyVolume": 38.5, "sellVolume": 4, "averagePriceLast3H": 41.45, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T14:23:00.161Z", "closeTradeTime": "2021-04-12T18:57:21.053Z" }, { "deliveryStart": "2021-04-12T21:00:00Z", "deliveryEnd": "2021-04-12T22:00:00Z", "highPrice": 46.8, "lowPrice": 39.4, "openPrice": 46.8, "closePrice": 42.9, "averagePrice": 40.79, "volume": 46, "buyVolume": 40.7, "sellVolume": 5.3, "averagePriceLast3H": 40.94, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T16:33:22.623Z", "closeTradeTime": "2021-04-12T19:56:00.345Z" }, { "deliveryStart": "2021-04-12T22:00:00Z", "deliveryEnd": "2021-04-12T23:00:00Z", "highPrice": 28, "lowPrice": 25, "openPrice": 28, "closePrice": 28, "averagePrice": 26.5, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 26.5, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T19:55:11.889Z", "closeTradeTime": "2021-04-12T19:55:11.889Z" }, { "deliveryStart": "2021-04-12T23:00:00Z", "deliveryEnd": "2021-04-13T00:00:00Z", "highPrice": 34, "lowPrice": 34, "openPrice": 34, "closePrice": 34, "averagePrice": 34, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 34, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T21:21:24.67Z", "closeTradeTime": "2021-04-12T21:50:57.671Z" }, { "deliveryStart": "2021-04-13T00:00:00Z", "deliveryEnd": "2021-04-13T01:00:00Z", "highPrice": 37, "lowPrice": 30, "openPrice": 36, "closePrice": 37, "averagePrice": 35.43, "volume": 46, "buyVolume": 46, "sellVolume": 0, "averagePriceLast3H": 35.43, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T21:22:19.112Z", "closeTradeTime": "2021-04-12T22:52:05.822Z" }, { "deliveryStart": "2021-04-13T01:00:00Z", "deliveryEnd": "2021-04-13T02:00:00Z", "highPrice": 37, "lowPrice": 33, "openPrice": 37, "closePrice": 33, "averagePrice": 36.48, "volume": 23, "buyVolume": 23, "sellVolume": 0, "averagePriceLast3H": 36.48, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T22:52:05.822Z", "closeTradeTime": "2021-04-12T23:46:33.854Z" }, { "deliveryStart": "2021-04-13T02:00:00Z", "deliveryEnd": "2021-04-13T03:00:00Z", "highPrice": 40.2, "lowPrice": 37, "openPrice": 37, "closePrice": 40.2, "averagePrice": 37.74, "volume": 26, "buyVolume": 26, "sellVolume": 0, "averagePriceLast3H": 40.2, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T22:52:05.822Z", "closeTradeTime": "2021-04-13T00:54:36.137Z" }, { "deliveryStart": "2021-04-13T03:00:00Z", "deliveryEnd": "2021-04-13T04:00:00Z", "highPrice": 51, "lowPrice": 36, "openPrice": 36, "closePrice": 51, "averagePrice": 41.82, "volume": 55, "buyVolume": 35, "sellVolume": 20, "averagePriceLast3H": 51, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T21:06:32.249Z", "closeTradeTime": "2021-04-13T01:55:18.391Z" }, { "deliveryStart": "2021-04-13T04:00:00Z", "deliveryEnd": "2021-04-13T05:00:00Z", "highPrice": 53.38, "lowPrice": 45, "openPrice": 53.38, "closePrice": 45, "averagePrice": 48.26, "volume": 10.5, "buyVolume": 5, "sellVolume": 5.5, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T22:40:54.987Z", "closeTradeTime": "2021-04-13T02:56:39.102Z" }, { "deliveryStart": "2021-04-13T05:00:00Z", "deliveryEnd": "2021-04-13T06:00:00Z", "highPrice": 51, "lowPrice": 25, "openPrice": 45, "closePrice": 51, "averagePrice": 37.63, "volume": 95, "buyVolume": 50, "sellVolume": 45, "averagePriceLast3H": 51, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T14:31:56.333Z", "closeTradeTime": "2021-04-13T03:59:36.901Z" }, { "deliveryStart": "2021-04-13T06:00:00Z", "deliveryEnd": "2021-04-13T07:00:00Z", "highPrice": 70, "lowPrice": 28, "openPrice": 45, "closePrice": 30.3, "averagePrice": 46.43, "volume": 58.7, "buyVolume": 18.7, "sellVolume": 40, "averagePriceLast3H": 60.75, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T14:31:56.333Z", "closeTradeTime": "2021-04-13T04:57:21.607Z" }, { "deliveryStart": "2021-04-13T07:00:00Z", "deliveryEnd": "2021-04-13T08:00:00Z", "highPrice": 45, "lowPrice": 26, "openPrice": 45, "closePrice": 37, "averagePrice": 37.39, "volume": 78.2, "buyVolume": 53, "sellVolume": 25.6, "averagePriceLast3H": 36.41, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T14:31:56.333Z", "closeTradeTime": "2021-04-13T05:59:48.108Z" }, { "deliveryStart": "2021-04-13T08:00:00Z", "deliveryEnd": "2021-04-13T09:00:00Z", "highPrice": 45, "lowPrice": 35, "openPrice": 45, "closePrice": 35, "averagePrice": 38.29, "volume": 127.4, "buyVolume": 92.4, "sellVolume": 35, "averagePriceLast3H": 36.65, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T14:31:56.333Z", "closeTradeTime": "2021-04-13T06:56:07.464Z" }, { "deliveryStart": "2021-04-13T09:00:00Z", "deliveryEnd": "2021-04-13T10:00:00Z", "highPrice": 45, "lowPrice": 33, "openPrice": 45, "closePrice": 44.99, "averagePrice": 38.36, "volume": 204, "buyVolume": 170, "sellVolume": 34, "averagePriceLast3H": 37.82, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T14:31:56.333Z", "closeTradeTime": "2021-04-13T07:33:31.124Z" }, { "deliveryStart": "2021-04-13T10:00:00Z", "deliveryEnd": "2021-04-13T11:00:00Z", "highPrice": 38, "lowPrice": 33, "openPrice": 33, "closePrice": 33.7, "averagePrice": 36.24, "volume": 92, "buyVolume": 92, "sellVolume": 0, "averagePriceLast3H": 36.85, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T14:40:25.942Z", "closeTradeTime": "2021-04-13T07:27:19.843Z" }, { "deliveryStart": "2021-04-13T11:00:00Z", "deliveryEnd": "2021-04-13T12:00:00Z", "highPrice": 41.27, "lowPrice": 30, "openPrice": 34, "closePrice": 35.2, "averagePrice": 34.02, "volume": 59, "buyVolume": 57, "sellVolume": 2, "averagePriceLast3H": 35.88, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T14:38:39.36Z", "closeTradeTime": "2021-04-13T09:47:17.758Z" }, { "deliveryStart": "2021-04-13T12:00:00Z", "deliveryEnd": "2021-04-13T13:00:00Z", "highPrice": 44, "lowPrice": 30, "openPrice": 32, "closePrice": 39, "averagePrice": 37.46, "volume": 68.5, "buyVolume": 32.5, "sellVolume": 36, "averagePriceLast3H": 39.71, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T14:42:33.232Z", "closeTradeTime": "2021-04-13T10:53:39.247Z" }, { "deliveryStart": "2021-04-13T13:00:00Z", "deliveryEnd": "2021-04-13T14:00:00Z", "highPrice": 44, "lowPrice": 28, "openPrice": 32, "closePrice": 38, "averagePrice": 35.58, "volume": 67.8, "buyVolume": 48.3, "sellVolume": 19.5, "averagePriceLast3H": 37.63, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T14:41:37.986Z", "closeTradeTime": "2021-04-13T11:29:06.672Z" }, { "deliveryStart": "2021-04-13T14:00:00Z", "deliveryEnd": "2021-04-13T15:00:00Z", "highPrice": 37.1, "lowPrice": 30, "openPrice": 32, "closePrice": 35.5, "averagePrice": 34.01, "volume": 87.6, "buyVolume": 82.6, "sellVolume": 5, "averagePriceLast3H": 35.42, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T14:41:45.605Z", "closeTradeTime": "2021-04-13T12:35:36.852Z" }, { "deliveryStart": "2021-04-13T15:00:00Z", "deliveryEnd": "2021-04-13T16:00:00Z", "highPrice": 44.8, "lowPrice": 29, "openPrice": 34, "closePrice": 35.1, "averagePrice": 34.84, "volume": 155, "buyVolume": 135, "sellVolume": 20, "averagePriceLast3H": 37.49, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T14:41:03.139Z", "closeTradeTime": "2021-04-13T12:49:24.255Z" }, { "deliveryStart": "2021-04-13T16:00:00Z", "deliveryEnd": "2021-04-13T17:00:00Z", "highPrice": 46, "lowPrice": 30, "openPrice": 45, "closePrice": 43, "averagePrice": 35.76, "volume": 138.2, "buyVolume": 103.2, "sellVolume": 35, "averagePriceLast3H": 39.64, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T14:32:35.351Z", "closeTradeTime": "2021-04-13T14:46:46.177Z" }, { "deliveryStart": "2021-04-13T17:00:00Z", "deliveryEnd": "2021-04-13T18:00:00Z", "highPrice": 54, "lowPrice": 30, "openPrice": 35, "closePrice": 43, "averagePrice": 42.67, "volume": 215.7, "buyVolume": 95, "sellVolume": 120.7, "averagePriceLast3H": 42.49, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T14:32:18.659Z", "closeTradeTime": "2021-04-13T15:27:38.038Z" }, { "deliveryStart": "2021-04-13T18:00:00Z", "deliveryEnd": "2021-04-13T19:00:00Z", "highPrice": 50, "lowPrice": 42.5, "openPrice": 45, "closePrice": 45.5, "averagePrice": 45.83, "volume": 62.6, "buyVolume": 18.6, "sellVolume": 44, "averagePriceLast3H": 45.08, "averagePriceLast1H": null, "openTradeTime": "2021-04-12T14:32:35.351Z", "closeTradeTime": "2021-04-13T16:57:47.527Z" }, { "deliveryStart": "2021-04-13T19:00:00Z", "deliveryEnd": "2021-04-13T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-13T20:00:00Z", "deliveryEnd": "2021-04-13T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-13T21:00:00Z", "deliveryEnd": "2021-04-13T22:00:00Z", "highPrice": 50.5, "lowPrice": 35.9, "openPrice": 50.5, "closePrice": 43.89, "averagePrice": 36.25, "volume": 36, "buyVolume": 35.2, "sellVolume": 0.8, "averagePriceLast3H": 36.06, "averagePriceLast1H": null, "openTradeTime": "2021-04-13T12:00:01.993Z", "closeTradeTime": "2021-04-13T19:58:37.295Z" }, { "deliveryStart": "2021-04-13T22:00:00Z", "deliveryEnd": "2021-04-13T23:00:00Z", "highPrice": 51.55, "lowPrice": 33.1, "openPrice": 35, "closePrice": 49.21, "averagePrice": 37.95, "volume": 93.3, "buyVolume": 91.4, "sellVolume": 1.9, "averagePriceLast3H": 37.96, "averagePriceLast1H": null, "openTradeTime": "2021-04-13T14:42:46.483Z", "closeTradeTime": "2021-04-13T20:56:40.351Z" }, { "deliveryStart": "2021-04-13T23:00:00Z", "deliveryEnd": "2021-04-14T00:00:00Z", "highPrice": 52.45, "lowPrice": 48.6, "openPrice": 52.06, "closePrice": 48.8, "averagePrice": 51.06, "volume": 32.8, "buyVolume": 20.8, "sellVolume": 12, "averagePriceLast3H": 51.06, "averagePriceLast1H": null, "openTradeTime": "2021-04-13T20:08:24.808Z", "closeTradeTime": "2021-04-13T21:04:20.18Z" }, { "deliveryStart": "2021-04-14T00:00:00Z", "deliveryEnd": "2021-04-14T01:00:00Z", "highPrice": 56, "lowPrice": 44, "openPrice": 44, "closePrice": 49, "averagePrice": 51.55, "volume": 47.6, "buyVolume": 26, "sellVolume": 21.6, "averagePriceLast3H": 49, "averagePriceLast1H": null, "openTradeTime": "2021-04-13T15:28:38.259Z", "closeTradeTime": "2021-04-13T22:55:31.443Z" }, { "deliveryStart": "2021-04-14T01:00:00Z", "deliveryEnd": "2021-04-14T02:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-04-13T23:59:00.271Z", "closeTradeTime": "2021-04-13T23:59:00.271Z" }, { "deliveryStart": "2021-04-14T02:00:00Z", "deliveryEnd": "2021-04-14T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-14T03:00:00Z", "deliveryEnd": "2021-04-14T04:00:00Z", "highPrice": 46.02, "lowPrice": 46.01, "openPrice": 46.02, "closePrice": 46.01, "averagePrice": 46.02, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 46.01, "averagePriceLast1H": null, "openTradeTime": "2021-04-13T21:04:05.56Z", "closeTradeTime": "2021-04-14T00:57:10.336Z" }, { "deliveryStart": "2021-04-14T04:00:00Z", "deliveryEnd": "2021-04-14T05:00:00Z", "highPrice": 72.96, "lowPrice": 57.7, "openPrice": 67, "closePrice": 57.7, "averagePrice": 67, "volume": 61.3, "buyVolume": 21.2, "sellVolume": 40.1, "averagePriceLast3H": 61.35, "averagePriceLast1H": null, "openTradeTime": "2021-04-13T15:31:42.762Z", "closeTradeTime": "2021-04-14T02:56:26.361Z" }, { "deliveryStart": "2021-04-14T05:00:00Z", "deliveryEnd": "2021-04-14T06:00:00Z", "highPrice": 112, "lowPrice": 100.7, "openPrice": 111, "closePrice": 100.7, "averagePrice": 109.34, "volume": 50, "buyVolume": 10, "sellVolume": 40, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-13T16:09:51.401Z", "closeTradeTime": "2021-04-14T01:55:18.804Z" }, { "deliveryStart": "2021-04-14T06:00:00Z", "deliveryEnd": "2021-04-14T07:00:00Z", "highPrice": 110, "lowPrice": 93.66, "openPrice": 110, "closePrice": 93.66, "averagePrice": 109.61, "volume": 42.5, "buyVolume": 2.5, "sellVolume": 40, "averagePriceLast3H": 97.24, "averagePriceLast1H": null, "openTradeTime": "2021-04-13T16:00:24.816Z", "closeTradeTime": "2021-04-14T04:51:48.324Z" }, { "deliveryStart": "2021-04-14T07:00:00Z", "deliveryEnd": "2021-04-14T08:00:00Z", "highPrice": 76.98, "lowPrice": 67.86, "openPrice": 74.04, "closePrice": 71.19, "averagePrice": 71.84, "volume": 25.2, "buyVolume": 23.6, "sellVolume": 1.6, "averagePriceLast3H": 71.62, "averagePriceLast1H": null, "openTradeTime": "2021-04-13T19:49:10.666Z", "closeTradeTime": "2021-04-14T05:54:53.264Z" }, { "deliveryStart": "2021-04-14T08:00:00Z", "deliveryEnd": "2021-04-14T09:00:00Z", "highPrice": 65.36, "lowPrice": 56.73, "openPrice": 65.36, "closePrice": 58, "averagePrice": 61.02, "volume": 53.7, "buyVolume": 22.6, "sellVolume": 31.1, "averagePriceLast3H": 59.36, "averagePriceLast1H": null, "openTradeTime": "2021-04-13T19:48:17.466Z", "closeTradeTime": "2021-04-14T06:30:46.53Z" }, { "deliveryStart": "2021-04-14T09:00:00Z", "deliveryEnd": "2021-04-14T10:00:00Z", "highPrice": 67, "lowPrice": 57.1, "openPrice": 57.1, "closePrice": 62.4, "averagePrice": 62.13, "volume": 90.8, "buyVolume": 20.5, "sellVolume": 70.3, "averagePriceLast3H": 61.37, "averagePriceLast1H": null, "openTradeTime": "2021-04-13T15:31:37.9Z", "closeTradeTime": "2021-04-14T07:56:17.561Z" }, { "deliveryStart": "2021-04-14T10:00:00Z", "deliveryEnd": "2021-04-14T11:00:00Z", "highPrice": 60, "lowPrice": 50, "openPrice": 57.71, "closePrice": 55.3, "averagePrice": 54.53, "volume": 72.3, "buyVolume": 27.3, "sellVolume": 45, "averagePriceLast3H": 52.12, "averagePriceLast1H": null, "openTradeTime": "2021-04-13T19:46:57.715Z", "closeTradeTime": "2021-04-14T08:55:53.859Z" }, { "deliveryStart": "2021-04-14T11:00:00Z", "deliveryEnd": "2021-04-14T12:00:00Z", "highPrice": 55.35, "lowPrice": 50, "openPrice": 50.9, "closePrice": 55.35, "averagePrice": 54.57, "volume": 32.7, "buyVolume": 2.7, "sellVolume": 30, "averagePriceLast3H": 54.96, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T07:02:31.008Z", "closeTradeTime": "2021-04-14T09:40:58.792Z" }, { "deliveryStart": "2021-04-14T12:00:00Z", "deliveryEnd": "2021-04-14T13:00:00Z", "highPrice": 52.14, "lowPrice": 40, "openPrice": 42, "closePrice": 52.14, "averagePrice": 46.6, "volume": 42.1, "buyVolume": 15.1, "sellVolume": 27, "averagePriceLast3H": 49.26, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T04:58:03.362Z", "closeTradeTime": "2021-04-14T10:39:56.053Z" }, { "deliveryStart": "2021-04-14T13:00:00Z", "deliveryEnd": "2021-04-14T14:00:00Z", "highPrice": 53, "lowPrice": 43, "openPrice": 43, "closePrice": 50.7, "averagePrice": 48.92, "volume": 29.9, "buyVolume": 19.9, "sellVolume": 10, "averagePriceLast3H": 51.85, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T04:58:22.328Z", "closeTradeTime": "2021-04-14T11:35:26.564Z" }, { "deliveryStart": "2021-04-14T14:00:00Z", "deliveryEnd": "2021-04-14T15:00:00Z", "highPrice": 50.39, "lowPrice": 34.5, "openPrice": 34.5, "closePrice": 43.8, "averagePrice": 46.18, "volume": 32, "buyVolume": 32, "sellVolume": 0, "averagePriceLast3H": 48.35, "averagePriceLast1H": null, "openTradeTime": "2021-04-13T13:02:20.258Z", "closeTradeTime": "2021-04-14T12:53:59.345Z" }, { "deliveryStart": "2021-04-14T15:00:00Z", "deliveryEnd": "2021-04-14T16:00:00Z", "highPrice": 57.2, "lowPrice": 48.16, "openPrice": 55, "closePrice": 57.2, "averagePrice": 52.45, "volume": 28.7, "buyVolume": 18.6, "sellVolume": 10.1, "averagePriceLast3H": 52.94, "averagePriceLast1H": null, "openTradeTime": "2021-04-13T15:31:55.666Z", "closeTradeTime": "2021-04-14T13:59:52.501Z" }, { "deliveryStart": "2021-04-14T16:00:00Z", "deliveryEnd": "2021-04-14T17:00:00Z", "highPrice": 62.95, "lowPrice": 49, "openPrice": 57.52, "closePrice": 55, "averagePrice": 52.8, "volume": 30.5, "buyVolume": 30, "sellVolume": 15.5, "averagePriceLast3H": 52.98, "averagePriceLast1H": null, "openTradeTime": "2021-04-13T15:01:54.394Z", "closeTradeTime": "2021-04-14T13:47:44.937Z" }, { "deliveryStart": "2021-04-14T17:00:00Z", "deliveryEnd": "2021-04-14T18:00:00Z", "highPrice": 72.6, "lowPrice": 48, "openPrice": 64.51, "closePrice": 62.4, "averagePrice": 52.82, "volume": 32.3, "buyVolume": 31.8, "sellVolume": 16.5, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-04-13T15:01:54.394Z", "closeTradeTime": "2021-04-14T15:55:01.511Z" }, { "deliveryStart": "2021-04-14T18:00:00Z", "deliveryEnd": "2021-04-14T19:00:00Z", "highPrice": 66.3, "lowPrice": 40, "openPrice": 46, "closePrice": 49.1, "averagePrice": 52.1, "volume": 88.9, "buyVolume": 30.8, "sellVolume": 58.1, "averagePriceLast3H": 47.37, "averagePriceLast1H": null, "openTradeTime": "2021-04-13T21:51:35.733Z", "closeTradeTime": "2021-04-14T16:59:31.637Z" }, { "deliveryStart": "2021-04-14T19:00:00Z", "deliveryEnd": "2021-04-14T20:00:00Z", "highPrice": 55, "lowPrice": 46, "openPrice": 46, "closePrice": 48.1, "averagePrice": 48.99, "volume": 60.2, "buyVolume": 18.5, "sellVolume": 41.7, "averagePriceLast3H": 48.13, "averagePriceLast1H": null, "openTradeTime": "2021-04-13T21:51:35.733Z", "closeTradeTime": "2021-04-14T17:52:58.702Z" }, { "deliveryStart": "2021-04-14T20:00:00Z", "deliveryEnd": "2021-04-14T21:00:00Z", "highPrice": 63.01, "lowPrice": 35.49, "openPrice": 44, "closePrice": 35.49, "averagePrice": 46.34, "volume": 92.8, "buyVolume": 19.9, "sellVolume": 77.9, "averagePriceLast3H": 40.85, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T11:42:30.578Z", "closeTradeTime": "2021-04-14T18:59:53.72Z" }, { "deliveryStart": "2021-04-14T21:00:00Z", "deliveryEnd": "2021-04-14T22:00:00Z", "highPrice": 54.9, "lowPrice": 45, "openPrice": 48, "closePrice": 45, "averagePrice": 46.7, "volume": 103.3, "buyVolume": 10.8, "sellVolume": 92.5, "averagePriceLast3H": 46.42, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T14:25:29.217Z", "closeTradeTime": "2021-04-14T19:49:13.136Z" }, { "deliveryStart": "2021-04-14T22:00:00Z", "deliveryEnd": "2021-04-14T23:00:00Z", "highPrice": 58.64, "lowPrice": 48.14, "openPrice": 58, "closePrice": 50.68, "averagePrice": 48.93, "volume": 103.8, "buyVolume": 8, "sellVolume": 95.8, "averagePriceLast3H": 51.58, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T13:04:11.787Z", "closeTradeTime": "2021-04-14T20:44:26.301Z" }, { "deliveryStart": "2021-04-14T23:00:00Z", "deliveryEnd": "2021-04-15T00:00:00Z", "highPrice": 64.8, "lowPrice": 44.05, "openPrice": 45.77, "closePrice": 64.8, "averagePrice": 47.05, "volume": 104.7, "buyVolume": 0, "sellVolume": 104.7, "averagePriceLast3H": 62.39, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T18:27:00.825Z", "closeTradeTime": "2021-04-14T21:58:04.026Z" }, { "deliveryStart": "2021-04-15T00:00:00Z", "deliveryEnd": "2021-04-15T01:00:00Z", "highPrice": 62.3, "lowPrice": 40.16, "openPrice": 50.06, "closePrice": 62.3, "averagePrice": 45.46, "volume": 116.5, "buyVolume": 0, "sellVolume": 116.5, "averagePriceLast3H": 62.3, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T13:00:00Z", "closeTradeTime": "2021-04-14T22:46:26.356Z" }, { "deliveryStart": "2021-04-15T01:00:00Z", "deliveryEnd": "2021-04-15T02:00:00Z", "highPrice": 62.2, "lowPrice": 45.15, "openPrice": 58, "closePrice": 62.2, "averagePrice": 48.3, "volume": 99.8, "buyVolume": 0, "sellVolume": 99.8, "averagePriceLast3H": 61.97, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T13:04:23.207Z", "closeTradeTime": "2021-04-14T23:12:15.964Z" }, { "deliveryStart": "2021-04-15T02:00:00Z", "deliveryEnd": "2021-04-15T03:00:00Z", "highPrice": 59.2, "lowPrice": 46.78, "openPrice": 58, "closePrice": 59.2, "averagePrice": 55.21, "volume": 108, "buyVolume": 5, "sellVolume": 103, "averagePriceLast3H": 59.2, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T13:04:28.512Z", "closeTradeTime": "2021-04-15T00:37:44.078Z" }, { "deliveryStart": "2021-04-15T03:00:00Z", "deliveryEnd": "2021-04-15T04:00:00Z", "highPrice": 46.9, "lowPrice": 39, "openPrice": 44.9, "closePrice": 46.9, "averagePrice": 43.6, "volume": 77.5, "buyVolume": 11.5, "sellVolume": 73, "averagePriceLast3H": 46.9, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T18:27:00.825Z", "closeTradeTime": "2021-04-15T01:57:58.968Z" }, { "deliveryStart": "2021-04-15T04:00:00Z", "deliveryEnd": "2021-04-15T05:00:00Z", "highPrice": 70.56, "lowPrice": 58.4, "openPrice": 70.56, "closePrice": 70.47, "averagePrice": 66.07, "volume": 108, "buyVolume": 12.8, "sellVolume": 95.2, "averagePriceLast3H": 68.68, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T18:27:00.825Z", "closeTradeTime": "2021-04-15T02:43:15.505Z" }, { "deliveryStart": "2021-04-15T05:00:00Z", "deliveryEnd": "2021-04-15T06:00:00Z", "highPrice": 105, "lowPrice": 83.2, "openPrice": 104.73, "closePrice": 83.5, "averagePrice": 100.37, "volume": 183, "buyVolume": 20, "sellVolume": 163, "averagePriceLast3H": 83.41, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T17:29:01.18Z", "closeTradeTime": "2021-04-15T03:50:06.227Z" }, { "deliveryStart": "2021-04-15T06:00:00Z", "deliveryEnd": "2021-04-15T07:00:00Z", "highPrice": 115.5, "lowPrice": 99.7, "openPrice": 114.94, "closePrice": 115, "averagePrice": 112.14, "volume": 196.6, "buyVolume": 30, "sellVolume": 166.6, "averagePriceLast3H": 115, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T17:13:53.229Z", "closeTradeTime": "2021-04-15T04:34:43.066Z" }, { "deliveryStart": "2021-04-15T07:00:00Z", "deliveryEnd": "2021-04-15T08:00:00Z", "highPrice": 76.6, "lowPrice": 65.8, "openPrice": 72.29, "closePrice": 74, "averagePrice": 71.29, "volume": 128, "buyVolume": 28, "sellVolume": 124, "averagePriceLast3H": 75.9, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T18:27:00.825Z", "closeTradeTime": "2021-04-15T05:37:15.169Z" }, { "deliveryStart": "2021-04-15T08:00:00Z", "deliveryEnd": "2021-04-15T09:00:00Z", "highPrice": 67.85, "lowPrice": 61, "openPrice": 65.22, "closePrice": 62.2, "averagePrice": 63.04, "volume": 113.2, "buyVolume": 21.2, "sellVolume": 92, "averagePriceLast3H": 64, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T18:27:00.825Z", "closeTradeTime": "2021-04-15T06:38:08.718Z" }, { "deliveryStart": "2021-04-15T09:00:00Z", "deliveryEnd": "2021-04-15T10:00:00Z", "highPrice": 64, "lowPrice": 50, "openPrice": 50, "closePrice": 64, "averagePrice": 54.44, "volume": 137, "buyVolume": 65.8, "sellVolume": 114.3, "averagePriceLast3H": 60.06, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T17:35:29.208Z", "closeTradeTime": "2021-04-15T07:55:36.868Z" }, { "deliveryStart": "2021-04-15T10:00:00Z", "deliveryEnd": "2021-04-15T11:00:00Z", "highPrice": 55, "lowPrice": 43, "openPrice": 50, "closePrice": 49, "averagePrice": 47.69, "volume": 174.1, "buyVolume": 87.8, "sellVolume": 125.2, "averagePriceLast3H": 50.23, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T17:35:29.208Z", "closeTradeTime": "2021-04-15T08:57:58.486Z" }, { "deliveryStart": "2021-04-15T11:00:00Z", "deliveryEnd": "2021-04-15T12:00:00Z", "highPrice": 53.5, "lowPrice": 41, "openPrice": 53.5, "closePrice": 47, "averagePrice": 45.87, "volume": 288, "buyVolume": 130.9, "sellVolume": 172.1, "averagePriceLast3H": 44.41, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T14:46:41.242Z", "closeTradeTime": "2021-04-15T09:54:03.98Z" }, { "deliveryStart": "2021-04-15T12:00:00Z", "deliveryEnd": "2021-04-15T13:00:00Z", "highPrice": 55.01, "lowPrice": 43, "openPrice": 50.58, "closePrice": 43, "averagePrice": 46.27, "volume": 52, "buyVolume": 24, "sellVolume": 28, "averagePriceLast3H": 44.86, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T05:42:10.751Z", "closeTradeTime": "2021-04-15T10:46:01.231Z" }, { "deliveryStart": "2021-04-15T13:00:00Z", "deliveryEnd": "2021-04-15T14:00:00Z", "highPrice": 50.11, "lowPrice": 41, "openPrice": 49.22, "closePrice": 41, "averagePrice": 45.68, "volume": 69.9, "buyVolume": 29.9, "sellVolume": 40, "averagePriceLast3H": 44.31, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T18:33:31.365Z", "closeTradeTime": "2021-04-15T11:58:00.367Z" }, { "deliveryStart": "2021-04-15T14:00:00Z", "deliveryEnd": "2021-04-15T15:00:00Z", "highPrice": 50.84, "lowPrice": 34.8, "openPrice": 48.8, "closePrice": 36, "averagePrice": 41.1, "volume": 167.2, "buyVolume": 131.8, "sellVolume": 35.7, "averagePriceLast3H": 39.89, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T15:33:17.175Z", "closeTradeTime": "2021-04-15T12:59:56.126Z" }, { "deliveryStart": "2021-04-15T15:00:00Z", "deliveryEnd": "2021-04-15T16:00:00Z", "highPrice": 57.5, "lowPrice": 32.6, "openPrice": 54.85, "closePrice": 35.1, "averagePrice": 40.72, "volume": 205.4, "buyVolume": 174.6, "sellVolume": 30.8, "averagePriceLast3H": 39.21, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T16:02:06.332Z", "closeTradeTime": "2021-04-15T13:58:00.209Z" }, { "deliveryStart": "2021-04-15T16:00:00Z", "deliveryEnd": "2021-04-15T17:00:00Z", "highPrice": 68, "lowPrice": 42, "openPrice": 56.1, "closePrice": 49.99, "averagePrice": 52.66, "volume": 74.5, "buyVolume": 36.5, "sellVolume": 43, "averagePriceLast3H": 52.23, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T18:29:42.392Z", "closeTradeTime": "2021-04-15T14:59:47.872Z" }, { "deliveryStart": "2021-04-15T17:00:00Z", "deliveryEnd": "2021-04-15T18:00:00Z", "highPrice": 75.5, "lowPrice": 55, "openPrice": 70.33, "closePrice": 63, "averagePrice": 66.76, "volume": 72.8, "buyVolume": 1.8, "sellVolume": 71, "averagePriceLast3H": 65.77, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T18:29:42.392Z", "closeTradeTime": "2021-04-15T15:21:01.005Z" }, { "deliveryStart": "2021-04-15T18:00:00Z", "deliveryEnd": "2021-04-15T19:00:00Z", "highPrice": 68, "lowPrice": 55, "openPrice": 63.91, "closePrice": 58.6, "averagePrice": 62.8, "volume": 67.7, "buyVolume": 7.7, "sellVolume": 60, "averagePriceLast3H": 61.28, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T18:29:42.392Z", "closeTradeTime": "2021-04-15T15:39:40.839Z" }, { "deliveryStart": "2021-04-15T19:00:00Z", "deliveryEnd": "2021-04-15T20:00:00Z", "highPrice": 64.2, "lowPrice": 51.1, "openPrice": 52.7, "closePrice": 55.85, "averagePrice": 57.91, "volume": 44.8, "buyVolume": 0.2, "sellVolume": 44.6, "averagePriceLast3H": 55.85, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T18:29:42.392Z", "closeTradeTime": "2021-04-15T17:40:28.009Z" }, { "deliveryStart": "2021-04-15T20:00:00Z", "deliveryEnd": "2021-04-15T21:00:00Z", "highPrice": 64.1, "lowPrice": 44.29, "openPrice": 51, "closePrice": 57.6, "averagePrice": 57.86, "volume": 70.9, "buyVolume": 1, "sellVolume": 70.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-14T13:04:38.908Z", "closeTradeTime": "2021-04-15T15:29:40.137Z" }, { "deliveryStart": "2021-04-15T21:00:00Z", "deliveryEnd": "2021-04-15T22:00:00Z", "highPrice": 55, "lowPrice": 40.75, "openPrice": 54, "closePrice": 42, "averagePrice": 49.18, "volume": 22.6, "buyVolume": 10, "sellVolume": 12.6, "averagePriceLast3H": 42.93, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T08:16:48.703Z", "closeTradeTime": "2021-04-15T19:44:42.715Z" }, { "deliveryStart": "2021-04-15T22:00:00Z", "deliveryEnd": "2021-04-15T23:00:00Z", "highPrice": 58.4, "lowPrice": 52.22, "openPrice": 52.22, "closePrice": 58.4, "averagePrice": 55.22, "volume": 52, "buyVolume": 0, "sellVolume": 52, "averagePriceLast3H": 57.71, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T18:26:11.371Z", "closeTradeTime": "2021-04-15T20:58:33.459Z" }, { "deliveryStart": "2021-04-15T23:00:00Z", "deliveryEnd": "2021-04-16T00:00:00Z", "highPrice": 58, "lowPrice": 52.52, "openPrice": 52.52, "closePrice": 58, "averagePrice": 55.04, "volume": 54, "buyVolume": 0, "sellVolume": 54, "averagePriceLast3H": 57.5, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T18:26:11.371Z", "closeTradeTime": "2021-04-15T21:30:37.748Z" }, { "deliveryStart": "2021-04-16T00:00:00Z", "deliveryEnd": "2021-04-16T01:00:00Z", "highPrice": 59.73, "lowPrice": 48, "openPrice": 52.21, "closePrice": 55, "averagePrice": 53.25, "volume": 49.4, "buyVolume": 15, "sellVolume": 42, "averagePriceLast3H": 52.57, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T16:02:06.37Z", "closeTradeTime": "2021-04-15T22:56:47.437Z" }, { "deliveryStart": "2021-04-16T01:00:00Z", "deliveryEnd": "2021-04-16T02:00:00Z", "highPrice": 59.65, "lowPrice": 50, "openPrice": 52.66, "closePrice": 57.5, "averagePrice": 56.65, "volume": 68.9, "buyVolume": 0, "sellVolume": 68.9, "averagePriceLast3H": 57.79, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T16:02:06.37Z", "closeTradeTime": "2021-04-15T23:56:36.545Z" }, { "deliveryStart": "2021-04-16T02:00:00Z", "deliveryEnd": "2021-04-16T03:00:00Z", "highPrice": 62.42, "lowPrice": 53.58, "openPrice": 53.58, "closePrice": 58.7, "averagePrice": 57.48, "volume": 70.7, "buyVolume": 0, "sellVolume": 70.7, "averagePriceLast3H": 58.7, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T16:02:06.37Z", "closeTradeTime": "2021-04-15T23:10:57.843Z" }, { "deliveryStart": "2021-04-16T03:00:00Z", "deliveryEnd": "2021-04-16T04:00:00Z", "highPrice": 69.1, "lowPrice": 60.15, "openPrice": 62.26, "closePrice": 69.1, "averagePrice": 64.01, "volume": 62, "buyVolume": 0, "sellVolume": 62, "averagePriceLast3H": 68.95, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T20:08:11.482Z", "closeTradeTime": "2021-04-16T01:46:41.361Z" }, { "deliveryStart": "2021-04-16T04:00:00Z", "deliveryEnd": "2021-04-16T05:00:00Z", "highPrice": 75.6, "lowPrice": 63.3, "openPrice": 63.3, "closePrice": 75.6, "averagePrice": 72.1, "volume": 26.5, "buyVolume": 7, "sellVolume": 25, "averagePriceLast3H": 72.1, "averagePriceLast1H": null, "openTradeTime": "2021-04-16T02:55:55.495Z", "closeTradeTime": "2021-04-16T02:58:55.625Z" }, { "deliveryStart": "2021-04-16T05:00:00Z", "deliveryEnd": "2021-04-16T06:00:00Z", "highPrice": 86, "lowPrice": 85.85, "openPrice": 85.85, "closePrice": 85.89, "averagePrice": 85.92, "volume": 50, "buyVolume": 0, "sellVolume": 50, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T21:42:43.902Z", "closeTradeTime": "2021-04-15T22:16:05.909Z" }, { "deliveryStart": "2021-04-16T06:00:00Z", "deliveryEnd": "2021-04-16T07:00:00Z", "highPrice": 94.65, "lowPrice": 91.05, "openPrice": 94.65, "closePrice": 91.99, "averagePrice": 91.58, "volume": 40.6, "buyVolume": 0, "sellVolume": 40.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T16:53:03.212Z", "closeTradeTime": "2021-04-15T21:42:53.979Z" }, { "deliveryStart": "2021-04-16T07:00:00Z", "deliveryEnd": "2021-04-16T08:00:00Z", "highPrice": 73.9, "lowPrice": 53, "openPrice": 66, "closePrice": 54, "averagePrice": 62.59, "volume": 82, "buyVolume": 0, "sellVolume": 82, "averagePriceLast3H": 60.95, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T19:36:14.013Z", "closeTradeTime": "2021-04-16T05:59:17.064Z" }, { "deliveryStart": "2021-04-16T08:00:00Z", "deliveryEnd": "2021-04-16T09:00:00Z", "highPrice": 57.9, "lowPrice": 52, "openPrice": 53, "closePrice": 54, "averagePrice": 54.85, "volume": 57, "buyVolume": 0, "sellVolume": 57, "averagePriceLast3H": 54.85, "averagePriceLast1H": null, "openTradeTime": "2021-04-16T05:02:00.066Z", "closeTradeTime": "2021-04-16T05:59:17.064Z" }, { "deliveryStart": "2021-04-16T09:00:00Z", "deliveryEnd": "2021-04-16T10:00:00Z", "highPrice": 59.1, "lowPrice": 52.22, "openPrice": 57.59, "closePrice": 52.43, "averagePrice": 54.9, "volume": 72.3, "buyVolume": 5.5, "sellVolume": 66.8, "averagePriceLast3H": 54.16, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T18:26:11.371Z", "closeTradeTime": "2021-04-16T07:39:47.558Z" }, { "deliveryStart": "2021-04-16T10:00:00Z", "deliveryEnd": "2021-04-16T11:00:00Z", "highPrice": 56.5, "lowPrice": 48, "openPrice": 56, "closePrice": 48, "averagePrice": 52.37, "volume": 58.1, "buyVolume": 5, "sellVolume": 53.1, "averagePriceLast3H": 48.71, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T18:26:21.111Z", "closeTradeTime": "2021-04-16T08:47:12.164Z" }, { "deliveryStart": "2021-04-16T11:00:00Z", "deliveryEnd": "2021-04-16T12:00:00Z", "highPrice": 54.8, "lowPrice": 47.11, "openPrice": 54.8, "closePrice": 49, "averagePrice": 49.92, "volume": 52.7, "buyVolume": 10, "sellVolume": 42.7, "averagePriceLast3H": 48.39, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T19:09:28.643Z", "closeTradeTime": "2021-04-16T09:59:48.182Z" }, { "deliveryStart": "2021-04-16T12:00:00Z", "deliveryEnd": "2021-04-16T13:00:00Z", "highPrice": 54.5, "lowPrice": 47.02, "openPrice": 54.5, "closePrice": 50.55, "averagePrice": 48.81, "volume": 89, "buyVolume": 10, "sellVolume": 89, "averagePriceLast3H": 48.78, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T19:06:45.144Z", "closeTradeTime": "2021-04-16T10:56:24.516Z" }, { "deliveryStart": "2021-04-16T13:00:00Z", "deliveryEnd": "2021-04-16T14:00:00Z", "highPrice": 55, "lowPrice": 40, "openPrice": 45, "closePrice": 40, "averagePrice": 49.3, "volume": 138.2, "buyVolume": 43.8, "sellVolume": 94.4, "averagePriceLast3H": 45.16, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T17:54:58.736Z", "closeTradeTime": "2021-04-16T11:49:11.483Z" }, { "deliveryStart": "2021-04-16T14:00:00Z", "deliveryEnd": "2021-04-16T15:00:00Z", "highPrice": 53.89, "lowPrice": 40, "openPrice": 45, "closePrice": 40, "averagePrice": 49.38, "volume": 247.2, "buyVolume": 93.3, "sellVolume": 153.9, "averagePriceLast3H": 44.88, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T17:56:14.26Z", "closeTradeTime": "2021-04-16T12:07:07.114Z" }, { "deliveryStart": "2021-04-16T15:00:00Z", "deliveryEnd": "2021-04-16T16:00:00Z", "highPrice": 48, "lowPrice": 38.06, "openPrice": 45, "closePrice": 42.16, "averagePrice": 43.61, "volume": 65.4, "buyVolume": 47.4, "sellVolume": 18, "averagePriceLast3H": 41.14, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T17:56:37.149Z", "closeTradeTime": "2021-04-16T13:55:50.584Z" }, { "deliveryStart": "2021-04-16T16:00:00Z", "deliveryEnd": "2021-04-16T17:00:00Z", "highPrice": 50, "lowPrice": 36, "openPrice": 45, "closePrice": 36, "averagePrice": 41.42, "volume": 109.3, "buyVolume": 87.3, "sellVolume": 22, "averagePriceLast3H": 40.45, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T17:57:48.747Z", "closeTradeTime": "2021-04-16T14:59:20.565Z" }, { "deliveryStart": "2021-04-16T17:00:00Z", "deliveryEnd": "2021-04-16T18:00:00Z", "highPrice": 50, "lowPrice": 37, "openPrice": 49.13, "closePrice": 37, "averagePrice": 41.66, "volume": 114.9, "buyVolume": 89.8, "sellVolume": 25.1, "averagePriceLast3H": 40.2, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T16:53:22.803Z", "closeTradeTime": "2021-04-16T15:48:16.167Z" }, { "deliveryStart": "2021-04-16T18:00:00Z", "deliveryEnd": "2021-04-16T19:00:00Z", "highPrice": 45, "lowPrice": 27.71, "openPrice": 45, "closePrice": 28.3, "averagePrice": 36.42, "volume": 180.9, "buyVolume": 166.8, "sellVolume": 18.9, "averagePriceLast3H": 35.75, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T17:58:18.438Z", "closeTradeTime": "2021-04-16T16:58:25.296Z" }, { "deliveryStart": "2021-04-16T19:00:00Z", "deliveryEnd": "2021-04-16T20:00:00Z", "highPrice": 49.08, "lowPrice": 34.4, "openPrice": 49.08, "closePrice": 34.4, "averagePrice": 38.91, "volume": 134.4, "buyVolume": 118.6, "sellVolume": 15.8, "averagePriceLast3H": 37.57, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T16:53:34.044Z", "closeTradeTime": "2021-04-16T17:55:19.543Z" }, { "deliveryStart": "2021-04-16T20:00:00Z", "deliveryEnd": "2021-04-16T21:00:00Z", "highPrice": 46, "lowPrice": 40, "openPrice": 46, "closePrice": 40, "averagePrice": 43.04, "volume": 58.2, "buyVolume": 43.2, "sellVolume": 15, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-04-15T17:59:10.081Z", "closeTradeTime": "2021-04-16T17:09:00.932Z" }, { "deliveryStart": "2021-04-16T21:00:00Z", "deliveryEnd": "2021-04-16T22:00:00Z", "highPrice": 59, "lowPrice": 40, "openPrice": 43, "closePrice": 40, "averagePrice": 47.61, "volume": 36.4, "buyVolume": 23.2, "sellVolume": 13.2, "averagePriceLast3H": 42.97, "averagePriceLast1H": null, "openTradeTime": "2021-04-16T14:36:05.948Z", "closeTradeTime": "2021-04-16T19:59:17.106Z" }, { "deliveryStart": "2021-04-16T22:00:00Z", "deliveryEnd": "2021-04-16T23:00:00Z", "highPrice": 65, "lowPrice": 45.78, "openPrice": 50.45, "closePrice": 65, "averagePrice": 60.31, "volume": 54, "buyVolume": 0.5, "sellVolume": 53.5, "averagePriceLast3H": 63.54, "averagePriceLast1H": null, "openTradeTime": "2021-04-16T13:00:00Z", "closeTradeTime": "2021-04-16T20:51:28.329Z" }, { "deliveryStart": "2021-04-16T23:00:00Z", "deliveryEnd": "2021-04-17T00:00:00Z", "highPrice": 52.8, "lowPrice": 44.01, "openPrice": 50, "closePrice": 44.01, "averagePrice": 47.55, "volume": 2.1, "buyVolume": 0, "sellVolume": 2.1, "averagePriceLast3H": 44.01, "averagePriceLast1H": null, "openTradeTime": "2021-04-16T14:14:07.51Z", "closeTradeTime": "2021-04-16T21:09:23.792Z" }, { "deliveryStart": "2021-04-17T00:00:00Z", "deliveryEnd": "2021-04-17T01:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-16T14:14:03.095Z", "closeTradeTime": "2021-04-16T15:30:26.702Z" }, { "deliveryStart": "2021-04-17T01:00:00Z", "deliveryEnd": "2021-04-17T02:00:00Z", "highPrice": 52.62, "lowPrice": 50, "openPrice": 50, "closePrice": 52.62, "averagePrice": 51.12, "volume": 1.4, "buyVolume": 0, "sellVolume": 1.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-16T15:30:48.997Z", "closeTradeTime": "2021-04-16T16:02:31.355Z" }, { "deliveryStart": "2021-04-17T02:00:00Z", "deliveryEnd": "2021-04-17T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-17T03:00:00Z", "deliveryEnd": "2021-04-17T04:00:00Z", "highPrice": 52, "lowPrice": 52, "openPrice": 52, "closePrice": 52, "averagePrice": 52, "volume": 12, "buyVolume": 12, "sellVolume": 0, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T01:45:40.133Z", "closeTradeTime": "2021-04-17T01:45:40.133Z" }, { "deliveryStart": "2021-04-17T04:00:00Z", "deliveryEnd": "2021-04-17T05:00:00Z", "highPrice": 57.28, "lowPrice": 39, "openPrice": 39, "closePrice": 52, "averagePrice": 49.9, "volume": 13.1, "buyVolume": 12.2, "sellVolume": 2.9, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-04-16T12:50:42.566Z", "closeTradeTime": "2021-04-17T02:59:07.446Z" }, { "deliveryStart": "2021-04-17T05:00:00Z", "deliveryEnd": "2021-04-17T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-17T06:00:00Z", "deliveryEnd": "2021-04-17T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-17T07:00:00Z", "deliveryEnd": "2021-04-17T08:00:00Z", "highPrice": 59.78, "lowPrice": 40.5, "openPrice": 59.78, "closePrice": 41, "averagePrice": 41.87, "volume": 5.3, "buyVolume": 0, "sellVolume": 5.3, "averagePriceLast3H": 40.8, "averagePriceLast1H": null, "openTradeTime": "2021-04-16T16:02:31.355Z", "closeTradeTime": "2021-04-17T05:53:17.496Z" }, { "deliveryStart": "2021-04-17T08:00:00Z", "deliveryEnd": "2021-04-17T09:00:00Z", "highPrice": 55.73, "lowPrice": 42, "openPrice": 55.73, "closePrice": 42, "averagePrice": 44.25, "volume": 74, "buyVolume": 65.8, "sellVolume": 27.2, "averagePriceLast3H": 44.22, "averagePriceLast1H": null, "openTradeTime": "2021-04-16T16:02:31.355Z", "closeTradeTime": "2021-04-17T06:59:45.237Z" }, { "deliveryStart": "2021-04-17T09:00:00Z", "deliveryEnd": "2021-04-17T10:00:00Z", "highPrice": 53.01, "lowPrice": 30, "openPrice": 49, "closePrice": 34.01, "averagePrice": 40.45, "volume": 188.9, "buyVolume": 167.5, "sellVolume": 37.9, "averagePriceLast3H": 39.82, "averagePriceLast1H": null, "openTradeTime": "2021-04-16T13:01:16.441Z", "closeTradeTime": "2021-04-17T07:49:15.802Z" }, { "deliveryStart": "2021-04-17T10:00:00Z", "deliveryEnd": "2021-04-17T11:00:00Z", "highPrice": 54.52, "lowPrice": 32.79, "openPrice": 54.52, "closePrice": 43, "averagePrice": 40.38, "volume": 247.3, "buyVolume": 206, "sellVolume": 41.3, "averagePriceLast3H": 38.41, "averagePriceLast1H": null, "openTradeTime": "2021-04-16T16:02:31.355Z", "closeTradeTime": "2021-04-17T08:52:35.564Z" }, { "deliveryStart": "2021-04-17T11:00:00Z", "deliveryEnd": "2021-04-17T12:00:00Z", "highPrice": 47, "lowPrice": 34.1, "openPrice": 47, "closePrice": 42, "averagePrice": 39.89, "volume": 237.8, "buyVolume": 191.8, "sellVolume": 46, "averagePriceLast3H": 39.67, "averagePriceLast1H": null, "openTradeTime": "2021-04-16T15:40:40.019Z", "closeTradeTime": "2021-04-17T09:52:18.513Z" }, { "deliveryStart": "2021-04-17T12:00:00Z", "deliveryEnd": "2021-04-17T13:00:00Z", "highPrice": 47, "lowPrice": 36, "openPrice": 47, "closePrice": 36, "averagePrice": 40.13, "volume": 198.3, "buyVolume": 192.3, "sellVolume": 6, "averagePriceLast3H": 38.55, "averagePriceLast1H": null, "openTradeTime": "2021-04-16T15:40:42.728Z", "closeTradeTime": "2021-04-17T09:43:29.098Z" }, { "deliveryStart": "2021-04-17T13:00:00Z", "deliveryEnd": "2021-04-17T14:00:00Z", "highPrice": 47, "lowPrice": 37, "openPrice": 47, "closePrice": 37.13, "averagePrice": 40.3, "volume": 191.9, "buyVolume": 185.9, "sellVolume": 6, "averagePriceLast3H": 37.25, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T00:02:39.288Z", "closeTradeTime": "2021-04-17T11:52:05.33Z" }, { "deliveryStart": "2021-04-17T14:00:00Z", "deliveryEnd": "2021-04-17T15:00:00Z", "highPrice": 47, "lowPrice": 35.6, "openPrice": 47, "closePrice": 35.6, "averagePrice": 40.46, "volume": 190.6, "buyVolume": 184.6, "sellVolume": 6, "averagePriceLast3H": 38.14, "averagePriceLast1H": null, "openTradeTime": "2021-04-16T22:58:06.875Z", "closeTradeTime": "2021-04-17T12:32:45.555Z" }, { "deliveryStart": "2021-04-17T15:00:00Z", "deliveryEnd": "2021-04-17T16:00:00Z", "highPrice": 47.01, "lowPrice": 30, "openPrice": 47, "closePrice": 30, "averagePrice": 41.31, "volume": 216.1, "buyVolume": 193.4, "sellVolume": 35, "averagePriceLast3H": 40.33, "averagePriceLast1H": null, "openTradeTime": "2021-04-16T23:00:00.874Z", "closeTradeTime": "2021-04-17T13:46:47.986Z" }, { "deliveryStart": "2021-04-17T16:00:00Z", "deliveryEnd": "2021-04-17T17:00:00Z", "highPrice": 47, "lowPrice": 42, "openPrice": 47, "closePrice": 42, "averagePrice": 44.5, "volume": 89.5, "buyVolume": 89, "sellVolume": 62.5, "averagePriceLast3H": 43.91, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T05:59:21.638Z", "closeTradeTime": "2021-04-17T14:48:21.066Z" }, { "deliveryStart": "2021-04-17T17:00:00Z", "deliveryEnd": "2021-04-17T18:00:00Z", "highPrice": 50, "lowPrice": 42.6, "openPrice": 47, "closePrice": 43.5, "averagePrice": 45.61, "volume": 71.8, "buyVolume": 66.8, "sellVolume": 48, "averagePriceLast3H": 43.29, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T05:59:31.437Z", "closeTradeTime": "2021-04-17T15:53:44.737Z" }, { "deliveryStart": "2021-04-17T18:00:00Z", "deliveryEnd": "2021-04-17T19:00:00Z", "highPrice": 50, "lowPrice": 42.6, "openPrice": 47, "closePrice": 42.6, "averagePrice": 45.78, "volume": 71.1, "buyVolume": 66.1, "sellVolume": 58, "averagePriceLast3H": 43.33, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T05:59:38.313Z", "closeTradeTime": "2021-04-17T16:06:41.737Z" }, { "deliveryStart": "2021-04-17T19:00:00Z", "deliveryEnd": "2021-04-17T20:00:00Z", "highPrice": 50, "lowPrice": 45, "openPrice": 47, "closePrice": 45, "averagePrice": 46.28, "volume": 57, "buyVolume": 37, "sellVolume": 42, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T06:16:54.451Z", "closeTradeTime": "2021-04-17T13:32:45.174Z" }, { "deliveryStart": "2021-04-17T20:00:00Z", "deliveryEnd": "2021-04-17T21:00:00Z", "highPrice": 50, "lowPrice": 45, "openPrice": 47, "closePrice": 47.99, "averagePrice": 46.57, "volume": 49, "buyVolume": 45, "sellVolume": 26, "averagePriceLast3H": 47.99, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T06:17:08.825Z", "closeTradeTime": "2021-04-17T18:41:12.125Z" }, { "deliveryStart": "2021-04-17T21:00:00Z", "deliveryEnd": "2021-04-17T22:00:00Z", "highPrice": 49, "lowPrice": 42, "openPrice": 49, "closePrice": 42, "averagePrice": 44.71, "volume": 17, "buyVolume": 17, "sellVolume": 11, "averagePriceLast3H": 42, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T09:56:08.843Z", "closeTradeTime": "2021-04-17T19:05:10.107Z" }, { "deliveryStart": "2021-04-17T22:00:00Z", "deliveryEnd": "2021-04-17T23:00:00Z", "highPrice": 63.7, "lowPrice": 46, "openPrice": 53.24, "closePrice": 63.7, "averagePrice": 52.93, "volume": 62.4, "buyVolume": 7, "sellVolume": 55.4, "averagePriceLast3H": 58.24, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T13:00:00Z", "closeTradeTime": "2021-04-17T20:50:41.565Z" }, { "deliveryStart": "2021-04-17T23:00:00Z", "deliveryEnd": "2021-04-18T00:00:00Z", "highPrice": 55.2, "lowPrice": 45.51, "openPrice": 52.28, "closePrice": 55.2, "averagePrice": 50.07, "volume": 59.1, "buyVolume": 7, "sellVolume": 52.1, "averagePriceLast3H": 46.23, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T13:00:00Z", "closeTradeTime": "2021-04-17T21:46:54.906Z" }, { "deliveryStart": "2021-04-18T00:00:00Z", "deliveryEnd": "2021-04-18T01:00:00Z", "highPrice": 55, "lowPrice": 46, "openPrice": 52.09, "closePrice": 55, "averagePrice": 51.97, "volume": 52.9, "buyVolume": 4, "sellVolume": 48.9, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T13:00:00Z", "closeTradeTime": "2021-04-17T22:57:17.757Z" }, { "deliveryStart": "2021-04-18T01:00:00Z", "deliveryEnd": "2021-04-18T02:00:00Z", "highPrice": 55, "lowPrice": 46, "openPrice": 52.05, "closePrice": 54.13, "averagePrice": 50.98, "volume": 41, "buyVolume": 4, "sellVolume": 37, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T13:00:00Z", "closeTradeTime": "2021-04-17T18:34:12.66Z" }, { "deliveryStart": "2021-04-18T02:00:00Z", "deliveryEnd": "2021-04-18T03:00:00Z", "highPrice": 56.86, "lowPrice": 46, "openPrice": 51.51, "closePrice": 50, "averagePrice": 51.96, "volume": 53, "buyVolume": 1, "sellVolume": 52, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T13:00:00Z", "closeTradeTime": "2021-04-18T00:54:43.784Z" }, { "deliveryStart": "2021-04-18T03:00:00Z", "deliveryEnd": "2021-04-18T04:00:00Z", "highPrice": 55.3, "lowPrice": 42, "openPrice": 51.29, "closePrice": 55.3, "averagePrice": 50.27, "volume": 40, "buyVolume": 8, "sellVolume": 35, "averagePriceLast3H": 46.99, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T13:00:00Z", "closeTradeTime": "2021-04-18T01:57:44.067Z" }, { "deliveryStart": "2021-04-18T04:00:00Z", "deliveryEnd": "2021-04-18T05:00:00Z", "highPrice": 56.7, "lowPrice": 46, "openPrice": 46, "closePrice": 56.7, "averagePrice": 51.55, "volume": 35, "buyVolume": 3, "sellVolume": 35, "averagePriceLast3H": 56.7, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T16:14:02.738Z", "closeTradeTime": "2021-04-18T02:16:46.537Z" }, { "deliveryStart": "2021-04-18T05:00:00Z", "deliveryEnd": "2021-04-18T06:00:00Z", "highPrice": 56.81, "lowPrice": 42, "openPrice": 52.31, "closePrice": 42, "averagePrice": 53.65, "volume": 41, "buyVolume": 5, "sellVolume": 36, "averagePriceLast3H": 42, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T13:00:00Z", "closeTradeTime": "2021-04-18T03:54:46.474Z" }, { "deliveryStart": "2021-04-18T06:00:00Z", "deliveryEnd": "2021-04-18T07:00:00Z", "highPrice": 55, "lowPrice": 42, "openPrice": 53.26, "closePrice": 42, "averagePrice": 49.91, "volume": 37, "buyVolume": 5, "sellVolume": 32, "averagePriceLast3H": 42, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T13:00:00Z", "closeTradeTime": "2021-04-18T04:46:23.421Z" }, { "deliveryStart": "2021-04-18T07:00:00Z", "deliveryEnd": "2021-04-18T08:00:00Z", "highPrice": 55, "lowPrice": 42, "openPrice": 52.79, "closePrice": 42, "averagePrice": 48.96, "volume": 42, "buyVolume": 5, "sellVolume": 42, "averagePriceLast3H": 42, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T13:00:00Z", "closeTradeTime": "2021-04-18T05:45:44.039Z" }, { "deliveryStart": "2021-04-18T08:00:00Z", "deliveryEnd": "2021-04-18T09:00:00Z", "highPrice": 55, "lowPrice": 42, "openPrice": 50.96, "closePrice": 42, "averagePrice": 47.05, "volume": 73, "buyVolume": 19, "sellVolume": 54, "averagePriceLast3H": 42.69, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T13:00:00Z", "closeTradeTime": "2021-04-18T06:09:33.485Z" }, { "deliveryStart": "2021-04-18T09:00:00Z", "deliveryEnd": "2021-04-18T10:00:00Z", "highPrice": 56.9, "lowPrice": 38, "openPrice": 50, "closePrice": 45, "averagePrice": 44.61, "volume": 117.5, "buyVolume": 51.2, "sellVolume": 66.3, "averagePriceLast3H": 40.62, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T13:00:23.163Z", "closeTradeTime": "2021-04-18T07:59:46.658Z" }, { "deliveryStart": "2021-04-18T10:00:00Z", "deliveryEnd": "2021-04-18T11:00:00Z", "highPrice": 46, "lowPrice": 30.4, "openPrice": 46, "closePrice": 36, "averagePrice": 39.98, "volume": 201, "buyVolume": 131, "sellVolume": 70, "averagePriceLast3H": 39.36, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T16:14:02.738Z", "closeTradeTime": "2021-04-18T08:45:28.471Z" }, { "deliveryStart": "2021-04-18T11:00:00Z", "deliveryEnd": "2021-04-18T12:00:00Z", "highPrice": 46, "lowPrice": 35, "openPrice": 46, "closePrice": 39, "averagePrice": 38.93, "volume": 144.3, "buyVolume": 125.3, "sellVolume": 19, "averagePriceLast3H": 36.84, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T16:14:02.738Z", "closeTradeTime": "2021-04-18T09:25:20.921Z" }, { "deliveryStart": "2021-04-18T12:00:00Z", "deliveryEnd": "2021-04-18T13:00:00Z", "highPrice": 46, "lowPrice": 26, "openPrice": 46, "closePrice": 26, "averagePrice": 36.07, "volume": 170.4, "buyVolume": 156.9, "sellVolume": 13.5, "averagePriceLast3H": 28.98, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T16:14:02.738Z", "closeTradeTime": "2021-04-18T10:24:31.496Z" }, { "deliveryStart": "2021-04-18T13:00:00Z", "deliveryEnd": "2021-04-18T14:00:00Z", "highPrice": 47.69, "lowPrice": 26, "openPrice": 47.69, "closePrice": 26, "averagePrice": 37.5, "volume": 201.2, "buyVolume": 132.2, "sellVolume": 69, "averagePriceLast3H": 26, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T16:02:26.343Z", "closeTradeTime": "2021-04-18T10:29:36.743Z" }, { "deliveryStart": "2021-04-18T14:00:00Z", "deliveryEnd": "2021-04-18T15:00:00Z", "highPrice": 53.25, "lowPrice": 26, "openPrice": 46, "closePrice": 53.25, "averagePrice": 40.72, "volume": 193.9, "buyVolume": 137.2, "sellVolume": 56.7, "averagePriceLast3H": 43.29, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T16:14:02.738Z", "closeTradeTime": "2021-04-18T12:31:31.38Z" }, { "deliveryStart": "2021-04-18T15:00:00Z", "deliveryEnd": "2021-04-18T16:00:00Z", "highPrice": 55, "lowPrice": 35, "openPrice": 54.62, "closePrice": 54, "averagePrice": 42.1, "volume": 217.5, "buyVolume": 109.5, "sellVolume": 108, "averagePriceLast3H": 40.48, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T16:08:47.75Z", "closeTradeTime": "2021-04-18T13:47:57.466Z" }, { "deliveryStart": "2021-04-18T16:00:00Z", "deliveryEnd": "2021-04-18T17:00:00Z", "highPrice": 64, "lowPrice": 42, "openPrice": 61, "closePrice": 52, "averagePrice": 52.66, "volume": 161.4, "buyVolume": 24, "sellVolume": 161.4, "averagePriceLast3H": 49.31, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T13:00:58.942Z", "closeTradeTime": "2021-04-18T14:43:01.491Z" }, { "deliveryStart": "2021-04-18T17:00:00Z", "deliveryEnd": "2021-04-18T18:00:00Z", "highPrice": 64, "lowPrice": 42, "openPrice": 61, "closePrice": 48.4, "averagePrice": 51.81, "volume": 111.9, "buyVolume": 24.5, "sellVolume": 111.9, "averagePriceLast3H": 49.08, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T13:00:09.238Z", "closeTradeTime": "2021-04-18T15:25:47.511Z" }, { "deliveryStart": "2021-04-18T18:00:00Z", "deliveryEnd": "2021-04-18T19:00:00Z", "highPrice": 67.04, "lowPrice": 42, "openPrice": 61, "closePrice": 50.2, "averagePrice": 52.05, "volume": 113.4, "buyVolume": 33.8, "sellVolume": 113.4, "averagePriceLast3H": 50.2, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T13:00:10.822Z", "closeTradeTime": "2021-04-18T16:11:05.519Z" }, { "deliveryStart": "2021-04-18T19:00:00Z", "deliveryEnd": "2021-04-18T20:00:00Z", "highPrice": 64, "lowPrice": 42, "openPrice": 61, "closePrice": 51, "averagePrice": 55.66, "volume": 80.4, "buyVolume": 11, "sellVolume": 80.4, "averagePriceLast3H": 50.75, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T13:00:11.903Z", "closeTradeTime": "2021-04-18T17:04:59.082Z" }, { "deliveryStart": "2021-04-18T20:00:00Z", "deliveryEnd": "2021-04-18T21:00:00Z", "highPrice": 61, "lowPrice": 42, "openPrice": 46, "closePrice": 50, "averagePrice": 49.93, "volume": 187, "buyVolume": 10, "sellVolume": 177, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-17T16:14:02.738Z", "closeTradeTime": "2021-04-18T13:07:35.347Z" }, { "deliveryStart": "2021-04-18T21:00:00Z", "deliveryEnd": "2021-04-18T22:00:00Z", "highPrice": 51.9, "lowPrice": 42, "openPrice": 42, "closePrice": 50.5, "averagePrice": 49.31, "volume": 100.2, "buyVolume": 3.2, "sellVolume": 97, "averagePriceLast3H": 50.4, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T11:53:48.412Z", "closeTradeTime": "2021-04-18T19:25:01.435Z" }, { "deliveryStart": "2021-04-18T22:00:00Z", "deliveryEnd": "2021-04-18T23:00:00Z", "highPrice": 52.44, "lowPrice": 42, "openPrice": 42, "closePrice": 51.98, "averagePrice": 44.72, "volume": 13.7, "buyVolume": 13, "sellVolume": 10.7, "averagePriceLast3H": 51.98, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T12:55:29.737Z", "closeTradeTime": "2021-04-18T20:18:22.258Z" }, { "deliveryStart": "2021-04-18T23:00:00Z", "deliveryEnd": "2021-04-19T00:00:00Z", "highPrice": 53, "lowPrice": 42, "openPrice": 42, "closePrice": 53, "averagePrice": 42.72, "volume": 10.7, "buyVolume": 10, "sellVolume": 10.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T12:55:29.737Z", "closeTradeTime": "2021-04-18T13:05:44.853Z" }, { "deliveryStart": "2021-04-19T00:00:00Z", "deliveryEnd": "2021-04-19T01:00:00Z", "highPrice": 53, "lowPrice": 42, "openPrice": 42, "closePrice": 53, "averagePrice": 42.72, "volume": 10.7, "buyVolume": 10, "sellVolume": 10.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T12:55:29.737Z", "closeTradeTime": "2021-04-18T13:05:43.807Z" }, { "deliveryStart": "2021-04-19T01:00:00Z", "deliveryEnd": "2021-04-19T02:00:00Z", "highPrice": 53, "lowPrice": 42, "openPrice": 42, "closePrice": 53, "averagePrice": 42.72, "volume": 10.7, "buyVolume": 10, "sellVolume": 10.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T12:55:29.737Z", "closeTradeTime": "2021-04-18T13:05:49.44Z" }, { "deliveryStart": "2021-04-19T02:00:00Z", "deliveryEnd": "2021-04-19T03:00:00Z", "highPrice": 57.02, "lowPrice": 42, "openPrice": 42, "closePrice": 57.02, "averagePrice": 44.48, "volume": 12.2, "buyVolume": 11.5, "sellVolume": 10.7, "averagePriceLast3H": 57.02, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T12:55:29.737Z", "closeTradeTime": "2021-04-19T00:47:34.679Z" }, { "deliveryStart": "2021-04-19T03:00:00Z", "deliveryEnd": "2021-04-19T04:00:00Z", "highPrice": 55, "lowPrice": 42, "openPrice": 42, "closePrice": 55, "averagePrice": 43.27, "volume": 11.2, "buyVolume": 10.5, "sellVolume": 10.7, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T12:55:29.737Z", "closeTradeTime": "2021-04-19T01:56:59.044Z" }, { "deliveryStart": "2021-04-19T04:00:00Z", "deliveryEnd": "2021-04-19T05:00:00Z", "highPrice": 62.35, "lowPrice": 41.5, "openPrice": 42, "closePrice": 41.5, "averagePrice": 43.27, "volume": 11.1, "buyVolume": 10, "sellVolume": 11.1, "averagePriceLast3H": 41.5, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T12:55:29.737Z", "closeTradeTime": "2021-04-19T02:47:07.315Z" }, { "deliveryStart": "2021-04-19T05:00:00Z", "deliveryEnd": "2021-04-19T06:00:00Z", "highPrice": 77.35, "lowPrice": 42, "openPrice": 42, "closePrice": 47.29, "averagePrice": 44.96, "volume": 12.8, "buyVolume": 11.1, "sellVolume": 11.7, "averagePriceLast3H": 47.84, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T12:55:29.737Z", "closeTradeTime": "2021-04-19T03:44:28.328Z" }, { "deliveryStart": "2021-04-19T06:00:00Z", "deliveryEnd": "2021-04-19T07:00:00Z", "highPrice": 86.95, "lowPrice": 42, "openPrice": 42, "closePrice": 49.5, "averagePrice": 61.42, "volume": 21.3, "buyVolume": 10.3, "sellVolume": 21, "averagePriceLast3H": 49.48, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T12:55:29.737Z", "closeTradeTime": "2021-04-19T04:49:39.683Z" }, { "deliveryStart": "2021-04-19T07:00:00Z", "deliveryEnd": "2021-04-19T08:00:00Z", "highPrice": 76.88, "lowPrice": 42, "openPrice": 42, "closePrice": 47.42, "averagePrice": 55.54, "volume": 23.3, "buyVolume": 10.7, "sellVolume": 22.6, "averagePriceLast3H": 47.83, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T12:55:29.737Z", "closeTradeTime": "2021-04-19T05:32:43.08Z" }, { "deliveryStart": "2021-04-19T08:00:00Z", "deliveryEnd": "2021-04-19T09:00:00Z", "highPrice": 70.76, "lowPrice": 44, "openPrice": 54.65, "closePrice": 44, "averagePrice": 44.78, "volume": 33.7, "buyVolume": 0, "sellVolume": 33.7, "averagePriceLast3H": 44.27, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T15:00:54.437Z", "closeTradeTime": "2021-04-19T06:41:39.104Z" }, { "deliveryStart": "2021-04-19T09:00:00Z", "deliveryEnd": "2021-04-19T10:00:00Z", "highPrice": 46.93, "lowPrice": 42, "openPrice": 46.93, "closePrice": 42, "averagePrice": 44.05, "volume": 58, "buyVolume": 28, "sellVolume": 50, "averagePriceLast3H": 44.05, "averagePriceLast1H": null, "openTradeTime": "2021-04-19T06:41:42.548Z", "closeTradeTime": "2021-04-19T07:46:21.573Z" }, { "deliveryStart": "2021-04-19T10:00:00Z", "deliveryEnd": "2021-04-19T11:00:00Z", "highPrice": 51, "lowPrice": 40, "openPrice": 51, "closePrice": 40, "averagePrice": 43.27, "volume": 84.1, "buyVolume": 44, "sellVolume": 40.1, "averagePriceLast3H": 43.31, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T17:16:13.922Z", "closeTradeTime": "2021-04-19T08:59:30.791Z" }, { "deliveryStart": "2021-04-19T11:00:00Z", "deliveryEnd": "2021-04-19T12:00:00Z", "highPrice": 46, "lowPrice": 42, "openPrice": 42, "closePrice": 42.3, "averagePrice": 42.72, "volume": 56.3, "buyVolume": 52.3, "sellVolume": 4, "averagePriceLast3H": 42.72, "averagePriceLast1H": null, "openTradeTime": "2021-04-19T08:16:29.165Z", "closeTradeTime": "2021-04-19T09:58:38.984Z" }, { "deliveryStart": "2021-04-19T12:00:00Z", "deliveryEnd": "2021-04-19T13:00:00Z", "highPrice": 55.85, "lowPrice": 40, "openPrice": 55.85, "closePrice": 40.62, "averagePrice": 42.78, "volume": 105.3, "buyVolume": 56, "sellVolume": 64.9, "averagePriceLast3H": 42.27, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T17:00:06.365Z", "closeTradeTime": "2021-04-19T10:52:06.804Z" }, { "deliveryStart": "2021-04-19T13:00:00Z", "deliveryEnd": "2021-04-19T14:00:00Z", "highPrice": 55.21, "lowPrice": 39.3, "openPrice": 55.21, "closePrice": 39.3, "averagePrice": 43.12, "volume": 110, "buyVolume": 59, "sellVolume": 84, "averagePriceLast3H": 41.58, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T17:00:06.365Z", "closeTradeTime": "2021-04-19T11:45:27.749Z" }, { "deliveryStart": "2021-04-19T14:00:00Z", "deliveryEnd": "2021-04-19T15:00:00Z", "highPrice": 54.73, "lowPrice": 40, "openPrice": 50.3, "closePrice": 41, "averagePrice": 42.87, "volume": 134.7, "buyVolume": 76.7, "sellVolume": 90, "averagePriceLast3H": 40.78, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T15:00:54.437Z", "closeTradeTime": "2021-04-19T12:59:46.133Z" }, { "deliveryStart": "2021-04-19T15:00:00Z", "deliveryEnd": "2021-04-19T16:00:00Z", "highPrice": 59.65, "lowPrice": 43, "openPrice": 51.57, "closePrice": 46.77, "averagePrice": 44.52, "volume": 85.6, "buyVolume": 48.8, "sellVolume": 50.8, "averagePriceLast3H": 46.45, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T13:00:00Z", "closeTradeTime": "2021-04-19T13:53:05.333Z" }, { "deliveryStart": "2021-04-19T16:00:00Z", "deliveryEnd": "2021-04-19T17:00:00Z", "highPrice": 67.25, "lowPrice": 42, "openPrice": 60.92, "closePrice": 53, "averagePrice": 44.54, "volume": 93.2, "buyVolume": 71.2, "sellVolume": 54, "averagePriceLast3H": 44.38, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T13:00:00Z", "closeTradeTime": "2021-04-19T14:50:32.65Z" }, { "deliveryStart": "2021-04-19T17:00:00Z", "deliveryEnd": "2021-04-19T18:00:00Z", "highPrice": 74.71, "lowPrice": 42, "openPrice": 68.11, "closePrice": 59.16, "averagePrice": 44.47, "volume": 53.5, "buyVolume": 39.5, "sellVolume": 51, "averagePriceLast3H": 53.45, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T13:00:00Z", "closeTradeTime": "2021-04-19T15:55:35.785Z" }, { "deliveryStart": "2021-04-19T18:00:00Z", "deliveryEnd": "2021-04-19T19:00:00Z", "highPrice": 75, "lowPrice": 44.5, "openPrice": 68.4, "closePrice": 47.49, "averagePrice": 45.87, "volume": 49, "buyVolume": 30, "sellVolume": 47, "averagePriceLast3H": 47.49, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T13:00:00Z", "closeTradeTime": "2021-04-19T16:59:51.344Z" }, { "deliveryStart": "2021-04-19T19:00:00Z", "deliveryEnd": "2021-04-19T20:00:00Z", "highPrice": 68.88, "lowPrice": 37.15, "openPrice": 60.75, "closePrice": 54.9, "averagePrice": 38.53, "volume": 69.3, "buyVolume": 68.2, "sellVolume": 1.1, "averagePriceLast3H": 54.9, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T13:00:00Z", "closeTradeTime": "2021-04-19T17:56:10.71Z" }, { "deliveryStart": "2021-04-19T20:00:00Z", "deliveryEnd": "2021-04-19T21:00:00Z", "highPrice": 59.7, "lowPrice": 28, "openPrice": 49, "closePrice": 54, "averagePrice": 38.42, "volume": 102.5, "buyVolume": 99.5, "sellVolume": 3, "averagePriceLast3H": 48.92, "averagePriceLast1H": null, "openTradeTime": "2021-04-18T13:05:55.885Z", "closeTradeTime": "2021-04-19T18:58:17.89Z" }, { "deliveryStart": "2021-04-19T21:00:00Z", "deliveryEnd": "2021-04-19T22:00:00Z", "highPrice": 58.9, "lowPrice": 26.5, "openPrice": 58.9, "closePrice": 39, "averagePrice": 35.94, "volume": 131.9, "buyVolume": 129.9, "sellVolume": 2, "averagePriceLast3H": 39, "averagePriceLast1H": null, "openTradeTime": "2021-04-19T12:00:02.775Z", "closeTradeTime": "2021-04-19T19:42:51.104Z" }, { "deliveryStart": "2021-04-19T22:00:00Z", "deliveryEnd": "2021-04-19T23:00:00Z", "highPrice": 46.3, "lowPrice": 34.98, "openPrice": 36.87, "closePrice": 39, "averagePrice": 37.95, "volume": 55, "buyVolume": 55, "sellVolume": 0, "averagePriceLast3H": 39, "averagePriceLast1H": null, "openTradeTime": "2021-04-19T14:41:10.301Z", "closeTradeTime": "2021-04-19T20:57:11.506Z" }, { "deliveryStart": "2021-04-19T23:00:00Z", "deliveryEnd": "2021-04-20T00:00:00Z", "highPrice": 46, "lowPrice": 44.49, "openPrice": 44.49, "closePrice": 46, "averagePrice": 44.69, "volume": 46, "buyVolume": 46, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-19T14:41:35.791Z", "closeTradeTime": "2021-04-19T18:57:44.096Z" }, { "deliveryStart": "2021-04-20T00:00:00Z", "deliveryEnd": "2021-04-20T01:00:00Z", "highPrice": 58.98, "lowPrice": 35, "openPrice": 43.93, "closePrice": 46, "averagePrice": 46.13, "volume": 60, "buyVolume": 60, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-19T14:41:10.301Z", "closeTradeTime": "2021-04-19T18:57:47.329Z" }, { "deliveryStart": "2021-04-20T01:00:00Z", "deliveryEnd": "2021-04-20T02:00:00Z", "highPrice": 45.9, "lowPrice": 34, "openPrice": 40, "closePrice": 39, "averagePrice": 40.12, "volume": 54.8, "buyVolume": 54.8, "sellVolume": 0, "averagePriceLast3H": 39, "averagePriceLast1H": null, "openTradeTime": "2021-04-19T14:42:12.244Z", "closeTradeTime": "2021-04-19T23:56:41.284Z" }, { "deliveryStart": "2021-04-20T02:00:00Z", "deliveryEnd": "2021-04-20T03:00:00Z", "highPrice": 46.4, "lowPrice": 34, "openPrice": 37.5, "closePrice": 46.4, "averagePrice": 38.68, "volume": 52.9, "buyVolume": 52.9, "sellVolume": 0, "averagePriceLast3H": 46.4, "averagePriceLast1H": null, "openTradeTime": "2021-04-19T14:42:12.244Z", "closeTradeTime": "2021-04-20T00:56:39.032Z" }, { "deliveryStart": "2021-04-20T03:00:00Z", "deliveryEnd": "2021-04-20T04:00:00Z", "highPrice": 49.9, "lowPrice": 39.85, "openPrice": 39.85, "closePrice": 49.9, "averagePrice": 40.26, "volume": 42.4, "buyVolume": 42.4, "sellVolume": 0, "averagePriceLast3H": 49.9, "averagePriceLast1H": null, "openTradeTime": "2021-04-19T14:41:10.301Z", "closeTradeTime": "2021-04-20T01:50:04.512Z" }, { "deliveryStart": "2021-04-20T04:00:00Z", "deliveryEnd": "2021-04-20T05:00:00Z", "highPrice": 44.24, "lowPrice": 44.24, "openPrice": 44.24, "closePrice": 44.24, "averagePrice": 44.24, "volume": 6.8, "buyVolume": 6.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-19T15:33:26.566Z", "closeTradeTime": "2021-04-19T15:33:26.566Z" }, { "deliveryStart": "2021-04-20T05:00:00Z", "deliveryEnd": "2021-04-20T06:00:00Z", "highPrice": 46.53, "lowPrice": 46.53, "openPrice": 46.53, "closePrice": 46.53, "averagePrice": 46.53, "volume": 1.5, "buyVolume": 0, "sellVolume": 1.5, "averagePriceLast3H": 46.53, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T03:49:38.68Z", "closeTradeTime": "2021-04-20T03:49:38.68Z" }, { "deliveryStart": "2021-04-20T06:00:00Z", "deliveryEnd": "2021-04-20T07:00:00Z", "highPrice": 102.41, "lowPrice": 55, "openPrice": 70, "closePrice": 81.02, "averagePrice": 74.68, "volume": 21.6, "buyVolume": 3.7, "sellVolume": 21.6, "averagePriceLast3H": 76.48, "averagePriceLast1H": null, "openTradeTime": "2021-04-19T20:17:11.533Z", "closeTradeTime": "2021-04-20T04:57:42.327Z" }, { "deliveryStart": "2021-04-20T07:00:00Z", "deliveryEnd": "2021-04-20T08:00:00Z", "highPrice": 48.3, "lowPrice": 45.06, "openPrice": 48.3, "closePrice": 45.06, "averagePrice": 45.4, "volume": 51.6, "buyVolume": 51.6, "sellVolume": 0, "averagePriceLast3H": 45.4, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T04:11:59.198Z", "closeTradeTime": "2021-04-20T05:58:48.302Z" }, { "deliveryStart": "2021-04-20T08:00:00Z", "deliveryEnd": "2021-04-20T09:00:00Z", "highPrice": 50, "lowPrice": 44.33, "openPrice": 44.33, "closePrice": 45.8, "averagePrice": 45.58, "volume": 57.7, "buyVolume": 44.6, "sellVolume": 13.1, "averagePriceLast3H": 48.41, "averagePriceLast1H": null, "openTradeTime": "2021-04-19T14:58:41.442Z", "closeTradeTime": "2021-04-20T06:56:45.454Z" }, { "deliveryStart": "2021-04-20T09:00:00Z", "deliveryEnd": "2021-04-20T10:00:00Z", "highPrice": 47.63, "lowPrice": 44.13, "openPrice": 44.13, "closePrice": 44.13, "averagePrice": 44.51, "volume": 52.1, "buyVolume": 52.1, "sellVolume": 0, "averagePriceLast3H": 44.55, "averagePriceLast1H": null, "openTradeTime": "2021-04-19T15:47:01.542Z", "closeTradeTime": "2021-04-20T07:59:44.322Z" }, { "deliveryStart": "2021-04-20T10:00:00Z", "deliveryEnd": "2021-04-20T11:00:00Z", "highPrice": 45.5, "lowPrice": 44.03, "openPrice": 45.5, "closePrice": 44.03, "averagePrice": 44.19, "volume": 45, "buyVolume": 45, "sellVolume": 5, "averagePriceLast3H": 44.19, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T07:59:37.88Z", "closeTradeTime": "2021-04-20T08:01:39.815Z" }, { "deliveryStart": "2021-04-20T11:00:00Z", "deliveryEnd": "2021-04-20T12:00:00Z", "highPrice": 50, "lowPrice": 41.6, "openPrice": 45.6, "closePrice": 41.6, "averagePrice": 44.58, "volume": 67, "buyVolume": 63.3, "sellVolume": 12.1, "averagePriceLast3H": 43.97, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T04:56:07.075Z", "closeTradeTime": "2021-04-20T09:55:50.092Z" }, { "deliveryStart": "2021-04-20T12:00:00Z", "deliveryEnd": "2021-04-20T13:00:00Z", "highPrice": 45.6, "lowPrice": 44.12, "openPrice": 45.6, "closePrice": 44.5, "averagePrice": 44.62, "volume": 88.3, "buyVolume": 63.3, "sellVolume": 30, "averagePriceLast3H": 44.56, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T07:45:29.276Z", "closeTradeTime": "2021-04-20T10:25:31.48Z" }, { "deliveryStart": "2021-04-20T13:00:00Z", "deliveryEnd": "2021-04-20T14:00:00Z", "highPrice": 45.9, "lowPrice": 44.23, "openPrice": 45.7, "closePrice": 44.23, "averagePrice": 44.82, "volume": 66.3, "buyVolume": 63.9, "sellVolume": 3, "averagePriceLast3H": 44.35, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T09:03:37.387Z", "closeTradeTime": "2021-04-20T11:59:20.115Z" }, { "deliveryStart": "2021-04-20T14:00:00Z", "deliveryEnd": "2021-04-20T15:00:00Z", "highPrice": 46.92, "lowPrice": 44.24, "openPrice": 46.92, "closePrice": 44.24, "averagePrice": 44.33, "volume": 69.6, "buyVolume": 42, "sellVolume": 37.6, "averagePriceLast3H": 44.33, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T12:08:09.691Z", "closeTradeTime": "2021-04-20T12:58:18.725Z" }, { "deliveryStart": "2021-04-20T15:00:00Z", "deliveryEnd": "2021-04-20T16:00:00Z", "highPrice": 45.8, "lowPrice": 45.8, "openPrice": 45.8, "closePrice": 45.8, "averagePrice": 45.8, "volume": 23.3, "buyVolume": 23.3, "sellVolume": 23.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T07:45:21.734Z", "closeTradeTime": "2021-04-20T10:30:01.318Z" }, { "deliveryStart": "2021-04-20T16:00:00Z", "deliveryEnd": "2021-04-20T17:00:00Z", "highPrice": 44.21, "lowPrice": 44.21, "openPrice": 44.21, "closePrice": 44.21, "averagePrice": 44.21, "volume": 22.7, "buyVolume": 22.7, "sellVolume": 20.7, "averagePriceLast3H": 44.21, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T14:49:34.302Z", "closeTradeTime": "2021-04-20T14:56:38.095Z" }, { "deliveryStart": "2021-04-20T17:00:00Z", "deliveryEnd": "2021-04-20T18:00:00Z", "highPrice": 45.7, "lowPrice": 44.25, "openPrice": 45.7, "closePrice": 44.25, "averagePrice": 44.82, "volume": 59.3, "buyVolume": 59.3, "sellVolume": 43.3, "averagePriceLast3H": 44.25, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T10:29:56.398Z", "closeTradeTime": "2021-04-20T15:47:33.413Z" }, { "deliveryStart": "2021-04-20T18:00:00Z", "deliveryEnd": "2021-04-20T19:00:00Z", "highPrice": 45.81, "lowPrice": 44.32, "openPrice": 45.81, "closePrice": 44.32, "averagePrice": 44.88, "volume": 64, "buyVolume": 63.3, "sellVolume": 44, "averagePriceLast3H": 44.32, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T07:34:18.263Z", "closeTradeTime": "2021-04-20T16:08:08.125Z" }, { "deliveryStart": "2021-04-20T19:00:00Z", "deliveryEnd": "2021-04-20T20:00:00Z", "highPrice": 46.3, "lowPrice": 37, "openPrice": 40, "closePrice": 37, "averagePrice": 41.18, "volume": 80.9, "buyVolume": 80.9, "sellVolume": 1.5, "averagePriceLast3H": 37.07, "averagePriceLast1H": null, "openTradeTime": "2021-04-19T14:42:12.244Z", "closeTradeTime": "2021-04-20T17:46:46.831Z" }, { "deliveryStart": "2021-04-20T20:00:00Z", "deliveryEnd": "2021-04-20T21:00:00Z", "highPrice": 46.4, "lowPrice": 39, "openPrice": 44.9, "closePrice": 39, "averagePrice": 43.9, "volume": 83.3, "buyVolume": 83.3, "sellVolume": 23.3, "averagePriceLast3H": 39, "averagePriceLast1H": null, "openTradeTime": "2021-04-19T14:42:13.776Z", "closeTradeTime": "2021-04-20T18:40:53.454Z" }, { "deliveryStart": "2021-04-20T21:00:00Z", "deliveryEnd": "2021-04-20T22:00:00Z", "highPrice": 45.9, "lowPrice": 29.7, "openPrice": 40, "closePrice": 40, "averagePrice": 41.03, "volume": 83.3, "buyVolume": 83.3, "sellVolume": 0, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-04-19T14:42:12.244Z", "closeTradeTime": "2021-04-20T19:54:59.674Z" }, { "deliveryStart": "2021-04-20T22:00:00Z", "deliveryEnd": "2021-04-20T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-20T23:00:00Z", "deliveryEnd": "2021-04-21T00:00:00Z", "highPrice": 43.29, "lowPrice": 43.29, "openPrice": 43.29, "closePrice": 43.29, "averagePrice": 43.29, "volume": 24.9, "buyVolume": 19.9, "sellVolume": 5, "averagePriceLast3H": 43.29, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T21:53:34.262Z", "closeTradeTime": "2021-04-20T21:54:45.948Z" }, { "deliveryStart": "2021-04-21T00:00:00Z", "deliveryEnd": "2021-04-21T01:00:00Z", "highPrice": 46, "lowPrice": 43.07, "openPrice": 43.07, "closePrice": 46, "averagePrice": 43.34, "volume": 11, "buyVolume": 11, "sellVolume": 0, "averagePriceLast3H": 43.34, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T22:59:41.735Z", "closeTradeTime": "2021-04-20T22:59:55.211Z" }, { "deliveryStart": "2021-04-21T01:00:00Z", "deliveryEnd": "2021-04-21T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-21T02:00:00Z", "deliveryEnd": "2021-04-21T03:00:00Z", "highPrice": 47, "lowPrice": 46, "openPrice": 47, "closePrice": 47, "averagePrice": 46.02, "volume": 4.9, "buyVolume": 4.9, "sellVolume": 0, "averagePriceLast3H": 46.02, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T00:57:19.537Z", "closeTradeTime": "2021-04-21T00:57:19.537Z" }, { "deliveryStart": "2021-04-21T03:00:00Z", "deliveryEnd": "2021-04-21T04:00:00Z", "highPrice": 47, "lowPrice": 47, "openPrice": 47, "closePrice": 47, "averagePrice": 47, "volume": 6.5, "buyVolume": 6.5, "sellVolume": 0, "averagePriceLast3H": 47, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T01:55:42.105Z", "closeTradeTime": "2021-04-21T01:55:42.105Z" }, { "deliveryStart": "2021-04-21T04:00:00Z", "deliveryEnd": "2021-04-21T05:00:00Z", "highPrice": 46, "lowPrice": 46, "openPrice": 46, "closePrice": 46, "averagePrice": 46, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": 46, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T02:50:59.99Z", "closeTradeTime": "2021-04-21T02:50:59.99Z" }, { "deliveryStart": "2021-04-21T05:00:00Z", "deliveryEnd": "2021-04-21T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-21T06:00:00Z", "deliveryEnd": "2021-04-21T07:00:00Z", "highPrice": 44.75, "lowPrice": 35, "openPrice": 44.75, "closePrice": 35.2, "averagePrice": 38.07, "volume": 83, "buyVolume": 83, "sellVolume": 0, "averagePriceLast3H": 38.07, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T04:17:02.45Z", "closeTradeTime": "2021-04-21T04:51:03.311Z" }, { "deliveryStart": "2021-04-21T07:00:00Z", "deliveryEnd": "2021-04-21T08:00:00Z", "highPrice": 46, "lowPrice": 40, "openPrice": 43.61, "closePrice": 46, "averagePrice": 42.59, "volume": 37, "buyVolume": 37, "sellVolume": 0, "averagePriceLast3H": 42.59, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T04:17:17.581Z", "closeTradeTime": "2021-04-21T05:55:38.925Z" }, { "deliveryStart": "2021-04-21T08:00:00Z", "deliveryEnd": "2021-04-21T09:00:00Z", "highPrice": 40, "lowPrice": 33.39, "openPrice": 34.74, "closePrice": 35, "averagePrice": 35.26, "volume": 114.8, "buyVolume": 114.8, "sellVolume": 0, "averagePriceLast3H": 35.96, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T13:00:00Z", "closeTradeTime": "2021-04-21T05:54:05.065Z" }, { "deliveryStart": "2021-04-21T09:00:00Z", "deliveryEnd": "2021-04-21T10:00:00Z", "highPrice": 39.41, "lowPrice": 33.43, "openPrice": 39.41, "closePrice": 33.43, "averagePrice": 36.7, "volume": 84.3, "buyVolume": 84.3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T13:34:31.904Z", "closeTradeTime": "2021-04-21T05:34:43.748Z" }, { "deliveryStart": "2021-04-21T10:00:00Z", "deliveryEnd": "2021-04-21T11:00:00Z", "highPrice": 40.06, "lowPrice": 21.55, "openPrice": 40.06, "closePrice": 22, "averagePrice": 30.42, "volume": 161.3, "buyVolume": 161.3, "sellVolume": 0, "averagePriceLast3H": 24.41, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T21:53:30.297Z", "closeTradeTime": "2021-04-21T08:52:46.755Z" }, { "deliveryStart": "2021-04-21T11:00:00Z", "deliveryEnd": "2021-04-21T12:00:00Z", "highPrice": 37.82, "lowPrice": 19.2, "openPrice": 37.82, "closePrice": 27.41, "averagePrice": 27.63, "volume": 146.8, "buyVolume": 145.1, "sellVolume": 1.7, "averagePriceLast3H": 23.08, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T20:45:33.564Z", "closeTradeTime": "2021-04-21T09:58:15.575Z" }, { "deliveryStart": "2021-04-21T12:00:00Z", "deliveryEnd": "2021-04-21T13:00:00Z", "highPrice": 36.71, "lowPrice": 20, "openPrice": 36.71, "closePrice": 33, "averagePrice": 27.98, "volume": 162.9, "buyVolume": 154.9, "sellVolume": 8, "averagePriceLast3H": 23.32, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T20:29:02.91Z", "closeTradeTime": "2021-04-21T10:22:39.099Z" }, { "deliveryStart": "2021-04-21T13:00:00Z", "deliveryEnd": "2021-04-21T14:00:00Z", "highPrice": 34.96, "lowPrice": 22, "openPrice": 34.96, "closePrice": 22, "averagePrice": 26.76, "volume": 104.8, "buyVolume": 104.8, "sellVolume": 0, "averagePriceLast3H": 22, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T01:13:04.334Z", "closeTradeTime": "2021-04-21T11:19:01.97Z" }, { "deliveryStart": "2021-04-21T14:00:00Z", "deliveryEnd": "2021-04-21T15:00:00Z", "highPrice": 41.9, "lowPrice": 28.74, "openPrice": 34, "closePrice": 41.9, "averagePrice": 36.1, "volume": 124.7, "buyVolume": 44.9, "sellVolume": 104.8, "averagePriceLast3H": 38.9, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T16:03:34.823Z", "closeTradeTime": "2021-04-21T12:34:29.397Z" }, { "deliveryStart": "2021-04-21T15:00:00Z", "deliveryEnd": "2021-04-21T16:00:00Z", "highPrice": 38.19, "lowPrice": 25, "openPrice": 38.19, "closePrice": 38, "averagePrice": 31.8, "volume": 112, "buyVolume": 102, "sellVolume": 10, "averagePriceLast3H": 38, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T20:30:35.806Z", "closeTradeTime": "2021-04-21T12:31:55.629Z" }, { "deliveryStart": "2021-04-21T16:00:00Z", "deliveryEnd": "2021-04-21T17:00:00Z", "highPrice": 40.07, "lowPrice": 25, "openPrice": 40.07, "closePrice": 25, "averagePrice": 32.8, "volume": 97.3, "buyVolume": 97.3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T20:31:04.572Z", "closeTradeTime": "2021-04-21T09:16:00.217Z" }, { "deliveryStart": "2021-04-21T17:00:00Z", "deliveryEnd": "2021-04-21T18:00:00Z", "highPrice": 40.38, "lowPrice": 25, "openPrice": 40.38, "closePrice": 25, "averagePrice": 32.78, "volume": 95.3, "buyVolume": 95.3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T20:28:22.39Z", "closeTradeTime": "2021-04-21T08:39:08.84Z" }, { "deliveryStart": "2021-04-21T18:00:00Z", "deliveryEnd": "2021-04-21T19:00:00Z", "highPrice": 43, "lowPrice": 25, "openPrice": 40.82, "closePrice": 43, "averagePrice": 33.97, "volume": 106.9, "buyVolume": 106.9, "sellVolume": 0, "averagePriceLast3H": 43, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T20:28:02.588Z", "closeTradeTime": "2021-04-21T16:54:25.015Z" }, { "deliveryStart": "2021-04-21T19:00:00Z", "deliveryEnd": "2021-04-21T20:00:00Z", "highPrice": 40.91, "lowPrice": 24.1, "openPrice": 40.91, "closePrice": 34.2, "averagePrice": 32.75, "volume": 112.9, "buyVolume": 112.9, "sellVolume": 0, "averagePriceLast3H": 34.2, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T18:04:13.043Z", "closeTradeTime": "2021-04-21T17:09:43.184Z" }, { "deliveryStart": "2021-04-21T20:00:00Z", "deliveryEnd": "2021-04-21T21:00:00Z", "highPrice": 39.95, "lowPrice": 28, "openPrice": 39.95, "closePrice": 35, "averagePrice": 36.7, "volume": 85.4, "buyVolume": 85.4, "sellVolume": 0, "averagePriceLast3H": 34.91, "averagePriceLast1H": null, "openTradeTime": "2021-04-20T20:27:57.361Z", "closeTradeTime": "2021-04-21T17:10:24.732Z" }, { "deliveryStart": "2021-04-21T21:00:00Z", "deliveryEnd": "2021-04-21T22:00:00Z", "highPrice": 38.08, "lowPrice": 32.98, "openPrice": 38.08, "closePrice": 32.98, "averagePrice": 36.73, "volume": 29.9, "buyVolume": 29.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T09:31:30.037Z", "closeTradeTime": "2021-04-21T12:00:00.992Z" }, { "deliveryStart": "2021-04-21T22:00:00Z", "deliveryEnd": "2021-04-21T23:00:00Z", "highPrice": 36.93, "lowPrice": 36.93, "openPrice": 36.93, "closePrice": 36.93, "averagePrice": 36.93, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T13:00:21.452Z", "closeTradeTime": "2021-04-21T13:00:21.452Z" }, { "deliveryStart": "2021-04-21T23:00:00Z", "deliveryEnd": "2021-04-22T00:00:00Z", "highPrice": 37.12, "lowPrice": 37.12, "openPrice": 37.12, "closePrice": 37.12, "averagePrice": 37.12, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T13:00:00Z", "closeTradeTime": "2021-04-21T13:00:00Z" }, { "deliveryStart": "2021-04-22T00:00:00Z", "deliveryEnd": "2021-04-22T01:00:00Z", "highPrice": 37.12, "lowPrice": 37.12, "openPrice": 37.12, "closePrice": 37.12, "averagePrice": 37.12, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T13:00:00Z", "closeTradeTime": "2021-04-21T13:00:00Z" }, { "deliveryStart": "2021-04-22T01:00:00Z", "deliveryEnd": "2021-04-22T02:00:00Z", "highPrice": 37.64, "lowPrice": 37.64, "openPrice": 37.64, "closePrice": 37.64, "averagePrice": 37.64, "volume": 12, "buyVolume": 12, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T13:00:08.216Z", "closeTradeTime": "2021-04-21T13:00:08.216Z" }, { "deliveryStart": "2021-04-22T02:00:00Z", "deliveryEnd": "2021-04-22T03:00:00Z", "highPrice": 37.75, "lowPrice": 37.75, "openPrice": 37.75, "closePrice": 37.75, "averagePrice": 37.75, "volume": 12, "buyVolume": 12, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T13:00:06.602Z", "closeTradeTime": "2021-04-21T13:00:06.602Z" }, { "deliveryStart": "2021-04-22T03:00:00Z", "deliveryEnd": "2021-04-22T04:00:00Z", "highPrice": 37.73, "lowPrice": 37.73, "openPrice": 37.73, "closePrice": 37.73, "averagePrice": 37.73, "volume": 8, "buyVolume": 8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T13:00:37.475Z", "closeTradeTime": "2021-04-21T13:00:37.475Z" }, { "deliveryStart": "2021-04-22T04:00:00Z", "deliveryEnd": "2021-04-22T05:00:00Z", "highPrice": 29.85, "lowPrice": 21.64, "openPrice": 21.64, "closePrice": 29.85, "averagePrice": 21.84, "volume": 8.2, "buyVolume": 8, "sellVolume": 0.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T13:00:00Z", "closeTradeTime": "2021-04-21T13:00:25.277Z" }, { "deliveryStart": "2021-04-22T05:00:00Z", "deliveryEnd": "2021-04-22T06:00:00Z", "highPrice": 29.98, "lowPrice": 29.98, "openPrice": 29.98, "closePrice": 29.98, "averagePrice": 29.98, "volume": 12, "buyVolume": 12, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T13:00:00Z", "closeTradeTime": "2021-04-21T13:00:00Z" }, { "deliveryStart": "2021-04-22T06:00:00Z", "deliveryEnd": "2021-04-22T07:00:00Z", "highPrice": 30, "lowPrice": 30, "openPrice": 30, "closePrice": 30, "averagePrice": 30, "volume": 12, "buyVolume": 12, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T13:00:00Z", "closeTradeTime": "2021-04-21T13:00:00Z" }, { "deliveryStart": "2021-04-22T07:00:00Z", "deliveryEnd": "2021-04-22T08:00:00Z", "highPrice": 81.21, "lowPrice": 42.15, "openPrice": 42.15, "closePrice": 55, "averagePrice": 58.32, "volume": 41.2, "buyVolume": 16.6, "sellVolume": 24.6, "averagePriceLast3H": 78.97, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T13:00:11.642Z", "closeTradeTime": "2021-04-22T05:52:23.713Z" }, { "deliveryStart": "2021-04-22T08:00:00Z", "deliveryEnd": "2021-04-22T09:00:00Z", "highPrice": 60, "lowPrice": 30, "openPrice": 39.55, "closePrice": 57, "averagePrice": 49.76, "volume": 161.2, "buyVolume": 24.7, "sellVolume": 136.5, "averagePriceLast3H": 54.73, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T13:00:00Z", "closeTradeTime": "2021-04-22T06:25:57.275Z" }, { "deliveryStart": "2021-04-22T09:00:00Z", "deliveryEnd": "2021-04-22T10:00:00Z", "highPrice": 63, "lowPrice": 35.66, "openPrice": 37.71, "closePrice": 62, "averagePrice": 52.07, "volume": 184.8, "buyVolume": 1, "sellVolume": 183.8, "averagePriceLast3H": 59.06, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T13:01:06.036Z", "closeTradeTime": "2021-04-22T07:56:37.535Z" }, { "deliveryStart": "2021-04-22T10:00:00Z", "deliveryEnd": "2021-04-22T11:00:00Z", "highPrice": 50.65, "lowPrice": 30.11, "openPrice": 30.11, "closePrice": 47.76, "averagePrice": 48.18, "volume": 51.3, "buyVolume": 1, "sellVolume": 50.3, "averagePriceLast3H": 49, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T13:00:00Z", "closeTradeTime": "2021-04-22T08:44:49.957Z" }, { "deliveryStart": "2021-04-22T11:00:00Z", "deliveryEnd": "2021-04-22T12:00:00Z", "highPrice": 44.47, "lowPrice": 20.44, "openPrice": 20.44, "closePrice": 29.9, "averagePrice": 40.21, "volume": 85.8, "buyVolume": 22.5, "sellVolume": 63.3, "averagePriceLast3H": 38.52, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T16:02:06.368Z", "closeTradeTime": "2021-04-22T09:54:43.941Z" }, { "deliveryStart": "2021-04-22T12:00:00Z", "deliveryEnd": "2021-04-22T13:00:00Z", "highPrice": 43, "lowPrice": 21.95, "openPrice": 21.95, "closePrice": 43, "averagePrice": 38.38, "volume": 193.7, "buyVolume": 52, "sellVolume": 141.7, "averagePriceLast3H": 28.94, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T16:02:06.368Z", "closeTradeTime": "2021-04-22T10:46:06.202Z" }, { "deliveryStart": "2021-04-22T13:00:00Z", "deliveryEnd": "2021-04-22T14:00:00Z", "highPrice": 42, "lowPrice": 20.65, "openPrice": 20.65, "closePrice": 37.9, "averagePrice": 38.49, "volume": 180.3, "buyVolume": 33.6, "sellVolume": 146.7, "averagePriceLast3H": 38.28, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T16:02:06.368Z", "closeTradeTime": "2021-04-22T11:21:28.691Z" }, { "deliveryStart": "2021-04-22T14:00:00Z", "deliveryEnd": "2021-04-22T15:00:00Z", "highPrice": 44, "lowPrice": 23.03, "openPrice": 28.08, "closePrice": 34.5, "averagePrice": 39.75, "volume": 95.1, "buyVolume": 32, "sellVolume": 63.1, "averagePriceLast3H": 36.2, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T13:10:25.648Z", "closeTradeTime": "2021-04-22T12:14:28.282Z" }, { "deliveryStart": "2021-04-22T15:00:00Z", "deliveryEnd": "2021-04-22T16:00:00Z", "highPrice": 49.65, "lowPrice": 37.93, "openPrice": 37.93, "closePrice": 49.65, "averagePrice": 43.51, "volume": 23, "buyVolume": 12, "sellVolume": 11, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T13:10:25.648Z", "closeTradeTime": "2021-04-22T08:08:51.339Z" }, { "deliveryStart": "2021-04-22T16:00:00Z", "deliveryEnd": "2021-04-22T17:00:00Z", "highPrice": 40.06, "lowPrice": 30.1, "openPrice": 40.06, "closePrice": 30.1, "averagePrice": 35.58, "volume": 76.4, "buyVolume": 76.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T13:06:22.624Z", "closeTradeTime": "2021-04-22T08:09:55.324Z" }, { "deliveryStart": "2021-04-22T17:00:00Z", "deliveryEnd": "2021-04-22T18:00:00Z", "highPrice": 43.03, "lowPrice": 36, "openPrice": 42.31, "closePrice": 43, "averagePrice": 40.83, "volume": 65, "buyVolume": 65, "sellVolume": 0, "averagePriceLast3H": 43, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T13:05:45.453Z", "closeTradeTime": "2021-04-22T14:11:45.444Z" }, { "deliveryStart": "2021-04-22T18:00:00Z", "deliveryEnd": "2021-04-22T19:00:00Z", "highPrice": 42.07, "lowPrice": 35, "openPrice": 42.07, "closePrice": 35, "averagePrice": 37.1, "volume": 59, "buyVolume": 59, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T13:05:48.546Z", "closeTradeTime": "2021-04-22T06:58:38.096Z" }, { "deliveryStart": "2021-04-22T19:00:00Z", "deliveryEnd": "2021-04-22T20:00:00Z", "highPrice": 44, "lowPrice": 36, "openPrice": 41.94, "closePrice": 42, "averagePrice": 41.08, "volume": 69.9, "buyVolume": 61.1, "sellVolume": 8.8, "averagePriceLast3H": 42.86, "averagePriceLast1H": null, "openTradeTime": "2021-04-22T06:46:35.774Z", "closeTradeTime": "2021-04-22T17:56:32.839Z" }, { "deliveryStart": "2021-04-22T20:00:00Z", "deliveryEnd": "2021-04-22T21:00:00Z", "highPrice": 40.95, "lowPrice": 34, "openPrice": 40.95, "closePrice": 35, "averagePrice": 36, "volume": 56.3, "buyVolume": 56.3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-21T13:00:52.6Z", "closeTradeTime": "2021-04-22T13:38:05.885Z" }, { "deliveryStart": "2021-04-22T21:00:00Z", "deliveryEnd": "2021-04-22T22:00:00Z", "highPrice": 57.9, "lowPrice": 32, "openPrice": 36.9, "closePrice": 32, "averagePrice": 41.4, "volume": 53.6, "buyVolume": 23.6, "sellVolume": 30, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-22T11:45:00.78Z", "closeTradeTime": "2021-04-22T16:29:09.185Z" }, { "deliveryStart": "2021-04-22T22:00:00Z", "deliveryEnd": "2021-04-22T23:00:00Z", "highPrice": 52.01, "lowPrice": 33, "openPrice": 41.96, "closePrice": 50, "averagePrice": 38.8, "volume": 130, "buyVolume": 100, "sellVolume": 30, "averagePriceLast3H": 38.35, "averagePriceLast1H": null, "openTradeTime": "2021-04-22T13:00:26.708Z", "closeTradeTime": "2021-04-22T20:13:04.222Z" }, { "deliveryStart": "2021-04-22T23:00:00Z", "deliveryEnd": "2021-04-23T00:00:00Z", "highPrice": 49.9, "lowPrice": 33, "openPrice": 41.86, "closePrice": 49.9, "averagePrice": 37.7, "volume": 127.4, "buyVolume": 109.7, "sellVolume": 17.7, "averagePriceLast3H": 37.89, "averagePriceLast1H": null, "openTradeTime": "2021-04-22T13:00:30.159Z", "closeTradeTime": "2021-04-22T21:49:09.932Z" }, { "deliveryStart": "2021-04-23T00:00:00Z", "deliveryEnd": "2021-04-23T01:00:00Z", "highPrice": 52.04, "lowPrice": 34, "openPrice": 42.15, "closePrice": 45.5, "averagePrice": 38.26, "volume": 54.3, "buyVolume": 50.5, "sellVolume": 3.8, "averagePriceLast3H": 44.5, "averagePriceLast1H": null, "openTradeTime": "2021-04-22T13:00:34.42Z", "closeTradeTime": "2021-04-22T22:41:07.916Z" }, { "deliveryStart": "2021-04-23T01:00:00Z", "deliveryEnd": "2021-04-23T02:00:00Z", "highPrice": 51.83, "lowPrice": 34, "openPrice": 43.02, "closePrice": 51.2, "averagePrice": 39.94, "volume": 58.9, "buyVolume": 49, "sellVolume": 9.9, "averagePriceLast3H": 50.7, "averagePriceLast1H": null, "openTradeTime": "2021-04-22T13:01:22.059Z", "closeTradeTime": "2021-04-22T23:26:59.01Z" }, { "deliveryStart": "2021-04-23T02:00:00Z", "deliveryEnd": "2021-04-23T03:00:00Z", "highPrice": 54.6, "lowPrice": 34, "openPrice": 43.67, "closePrice": 54.6, "averagePrice": 42.65, "volume": 70.2, "buyVolume": 49, "sellVolume": 21.2, "averagePriceLast3H": 54.6, "averagePriceLast1H": null, "openTradeTime": "2021-04-22T15:02:00.586Z", "closeTradeTime": "2021-04-23T00:50:15.436Z" }, { "deliveryStart": "2021-04-23T03:00:00Z", "deliveryEnd": "2021-04-23T04:00:00Z", "highPrice": 56.78, "lowPrice": 44.02, "openPrice": 44.02, "closePrice": 56.78, "averagePrice": 51.18, "volume": 25.5, "buyVolume": 10.1, "sellVolume": 15.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-22T13:01:16.178Z", "closeTradeTime": "2021-04-22T23:14:00.207Z" }, { "deliveryStart": "2021-04-23T04:00:00Z", "deliveryEnd": "2021-04-23T05:00:00Z", "highPrice": 61.81, "lowPrice": 48, "openPrice": 48, "closePrice": 61.81, "averagePrice": 59.05, "volume": 0.5, "buyVolume": 0, "sellVolume": 0.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-22T15:08:24.529Z", "closeTradeTime": "2021-04-22T16:02:26.435Z" }, { "deliveryStart": "2021-04-23T05:00:00Z", "deliveryEnd": "2021-04-23T06:00:00Z", "highPrice": 57.88, "lowPrice": 47.72, "openPrice": 47.72, "closePrice": 57.88, "averagePrice": 48.85, "volume": 18, "buyVolume": 18, "sellVolume": 0, "averagePriceLast3H": 57.88, "averagePriceLast1H": null, "openTradeTime": "2021-04-22T20:05:50.868Z", "closeTradeTime": "2021-04-23T03:10:36.787Z" }, { "deliveryStart": "2021-04-23T06:00:00Z", "deliveryEnd": "2021-04-23T07:00:00Z", "highPrice": 58.3, "lowPrice": 51.78, "openPrice": 58.3, "closePrice": 52, "averagePrice": 52.43, "volume": 36, "buyVolume": 19, "sellVolume": 17, "averagePriceLast3H": 52.43, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T03:10:39.697Z", "closeTradeTime": "2021-04-23T04:52:46.94Z" }, { "deliveryStart": "2021-04-23T07:00:00Z", "deliveryEnd": "2021-04-23T08:00:00Z", "highPrice": 52, "lowPrice": 47.11, "openPrice": 47.11, "closePrice": 47.23, "averagePrice": 48.81, "volume": 50, "buyVolume": 33, "sellVolume": 17, "averagePriceLast3H": 49.62, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T03:59:14.754Z", "closeTradeTime": "2021-04-23T05:46:02.484Z" }, { "deliveryStart": "2021-04-23T08:00:00Z", "deliveryEnd": "2021-04-23T09:00:00Z", "highPrice": 50, "lowPrice": 45, "openPrice": 50, "closePrice": 45.46, "averagePrice": 46.56, "volume": 24, "buyVolume": 18, "sellVolume": 6, "averagePriceLast3H": 46.56, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T05:24:03.805Z", "closeTradeTime": "2021-04-23T06:49:34.732Z" }, { "deliveryStart": "2021-04-23T09:00:00Z", "deliveryEnd": "2021-04-23T10:00:00Z", "highPrice": 45.9, "lowPrice": 44.42, "openPrice": 44.5, "closePrice": 45.9, "averagePrice": 44.54, "volume": 38, "buyVolume": 38, "sellVolume": 0, "averagePriceLast3H": 44.55, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T05:56:45.878Z", "closeTradeTime": "2021-04-23T07:38:43.673Z" }, { "deliveryStart": "2021-04-23T10:00:00Z", "deliveryEnd": "2021-04-23T11:00:00Z", "highPrice": 54.35, "lowPrice": 42.4, "openPrice": 43.76, "closePrice": 42.4, "averagePrice": 51.23, "volume": 93.6, "buyVolume": 18, "sellVolume": 75.6, "averagePriceLast3H": 42.4, "averagePriceLast1H": null, "openTradeTime": "2021-04-22T13:01:59.689Z", "closeTradeTime": "2021-04-23T08:20:07.74Z" }, { "deliveryStart": "2021-04-23T11:00:00Z", "deliveryEnd": "2021-04-23T12:00:00Z", "highPrice": 52, "lowPrice": 36, "openPrice": 41.01, "closePrice": 43.94, "averagePrice": 41.82, "volume": 52.5, "buyVolume": 36.7, "sellVolume": 15.8, "averagePriceLast3H": 43.94, "averagePriceLast1H": null, "openTradeTime": "2021-04-22T16:54:00.9Z", "closeTradeTime": "2021-04-23T09:59:08.836Z" }, { "deliveryStart": "2021-04-23T12:00:00Z", "deliveryEnd": "2021-04-23T13:00:00Z", "highPrice": 47.4, "lowPrice": 33, "openPrice": 38.49, "closePrice": 33, "averagePrice": 36.51, "volume": 139.1, "buyVolume": 129.1, "sellVolume": 10, "averagePriceLast3H": 34.71, "averagePriceLast1H": null, "openTradeTime": "2021-04-22T16:55:18.145Z", "closeTradeTime": "2021-04-23T10:50:57.2Z" }, { "deliveryStart": "2021-04-23T13:00:00Z", "deliveryEnd": "2021-04-23T14:00:00Z", "highPrice": 52.3, "lowPrice": 33, "openPrice": 39.05, "closePrice": 33.38, "averagePrice": 37.83, "volume": 209.9, "buyVolume": 170.9, "sellVolume": 39, "averagePriceLast3H": 35.16, "averagePriceLast1H": null, "openTradeTime": "2021-04-22T16:00:09.573Z", "closeTradeTime": "2021-04-23T11:59:07.854Z" }, { "deliveryStart": "2021-04-23T14:00:00Z", "deliveryEnd": "2021-04-23T15:00:00Z", "highPrice": 46.5, "lowPrice": 32.7, "openPrice": 46.5, "closePrice": 32.7, "averagePrice": 36.6, "volume": 158.5, "buyVolume": 138.5, "sellVolume": 20, "averagePriceLast3H": 34.15, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T05:25:43.621Z", "closeTradeTime": "2021-04-23T12:21:16.895Z" }, { "deliveryStart": "2021-04-23T15:00:00Z", "deliveryEnd": "2021-04-23T16:00:00Z", "highPrice": 42.48, "lowPrice": 42.48, "openPrice": 42.48, "closePrice": 42.48, "averagePrice": 42.48, "volume": 16, "buyVolume": 16, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T08:01:28.585Z", "closeTradeTime": "2021-04-23T08:01:28.585Z" }, { "deliveryStart": "2021-04-23T16:00:00Z", "deliveryEnd": "2021-04-23T17:00:00Z", "highPrice": 45.5, "lowPrice": 39, "openPrice": 43.82, "closePrice": 42, "averagePrice": 42.48, "volume": 61, "buyVolume": 51, "sellVolume": 20, "averagePriceLast3H": 42, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T07:41:21.184Z", "closeTradeTime": "2021-04-23T13:35:52.351Z" }, { "deliveryStart": "2021-04-23T17:00:00Z", "deliveryEnd": "2021-04-23T18:00:00Z", "highPrice": 50, "lowPrice": 41, "openPrice": 50, "closePrice": 43, "averagePrice": 43.13, "volume": 58.1, "buyVolume": 43, "sellVolume": 15.1, "averagePriceLast3H": 43.63, "averagePriceLast1H": null, "openTradeTime": "2021-04-22T15:08:24.529Z", "closeTradeTime": "2021-04-23T15:40:37.766Z" }, { "deliveryStart": "2021-04-23T18:00:00Z", "deliveryEnd": "2021-04-23T19:00:00Z", "highPrice": 50, "lowPrice": 40.11, "openPrice": 50, "closePrice": 45, "averagePrice": 43.96, "volume": 78.3, "buyVolume": 38.2, "sellVolume": 40.1, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-04-22T15:08:24.529Z", "closeTradeTime": "2021-04-23T16:26:40.684Z" }, { "deliveryStart": "2021-04-23T19:00:00Z", "deliveryEnd": "2021-04-23T20:00:00Z", "highPrice": 53.8, "lowPrice": 28.49, "openPrice": 51.51, "closePrice": 53.8, "averagePrice": 35.29, "volume": 220, "buyVolume": 157, "sellVolume": 73, "averagePriceLast3H": 51.06, "averagePriceLast1H": null, "openTradeTime": "2021-04-22T15:01:39.495Z", "closeTradeTime": "2021-04-23T17:56:56.471Z" }, { "deliveryStart": "2021-04-23T20:00:00Z", "deliveryEnd": "2021-04-23T21:00:00Z", "highPrice": 59.2, "lowPrice": 26.35, "openPrice": 49, "closePrice": 43, "averagePrice": 31.87, "volume": 172.5, "buyVolume": 149.6, "sellVolume": 32.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-22T15:08:24.529Z", "closeTradeTime": "2021-04-23T16:20:08.473Z" }, { "deliveryStart": "2021-04-23T21:00:00Z", "deliveryEnd": "2021-04-23T22:00:00Z", "highPrice": 56.11, "lowPrice": 28.99, "openPrice": 46, "closePrice": 35.8, "averagePrice": 34.29, "volume": 168.2, "buyVolume": 126.2, "sellVolume": 42, "averagePriceLast3H": 35.8, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T07:20:25.669Z", "closeTradeTime": "2021-04-23T19:42:00.529Z" }, { "deliveryStart": "2021-04-23T22:00:00Z", "deliveryEnd": "2021-04-23T23:00:00Z", "highPrice": 41, "lowPrice": 32.3, "openPrice": 32.3, "closePrice": 41, "averagePrice": 33.93, "volume": 154, "buyVolume": 154, "sellVolume": 0, "averagePriceLast3H": 41, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:39:57.895Z", "closeTradeTime": "2021-04-23T20:02:43.188Z" }, { "deliveryStart": "2021-04-23T23:00:00Z", "deliveryEnd": "2021-04-24T00:00:00Z", "highPrice": 34, "lowPrice": 32.55, "openPrice": 32.55, "closePrice": 34, "averagePrice": 32.98, "volume": 142, "buyVolume": 142, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:39:57.895Z", "closeTradeTime": "2021-04-23T13:41:18.271Z" }, { "deliveryStart": "2021-04-24T00:00:00Z", "deliveryEnd": "2021-04-24T01:00:00Z", "highPrice": 55, "lowPrice": 32.8, "openPrice": 32.8, "closePrice": 54.9, "averagePrice": 37.15, "volume": 181.8, "buyVolume": 148, "sellVolume": 33.8, "averagePriceLast3H": 54.19, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:39:57.895Z", "closeTradeTime": "2021-04-23T22:57:49.224Z" }, { "deliveryStart": "2021-04-24T01:00:00Z", "deliveryEnd": "2021-04-24T02:00:00Z", "highPrice": 51, "lowPrice": 32.49, "openPrice": 32.49, "closePrice": 51, "averagePrice": 37.39, "volume": 179.8, "buyVolume": 132.8, "sellVolume": 47, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:39:57.895Z", "closeTradeTime": "2021-04-23T20:01:14.784Z" }, { "deliveryStart": "2021-04-24T02:00:00Z", "deliveryEnd": "2021-04-24T03:00:00Z", "highPrice": 50.12, "lowPrice": 32.7, "openPrice": 32.7, "closePrice": 39.9, "averagePrice": 35.62, "volume": 176, "buyVolume": 153, "sellVolume": 23, "averagePriceLast3H": 40.05, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:39:57.895Z", "closeTradeTime": "2021-04-24T00:53:28.005Z" }, { "deliveryStart": "2021-04-24T03:00:00Z", "deliveryEnd": "2021-04-24T04:00:00Z", "highPrice": 50.48, "lowPrice": 31.7, "openPrice": 31.7, "closePrice": 40.4, "averagePrice": 35.66, "volume": 187.6, "buyVolume": 161.3, "sellVolume": 26.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:39:57.895Z", "closeTradeTime": "2021-04-23T22:01:08.499Z" }, { "deliveryStart": "2021-04-24T04:00:00Z", "deliveryEnd": "2021-04-24T05:00:00Z", "highPrice": 49.57, "lowPrice": 34, "openPrice": 34.55, "closePrice": 39.8, "averagePrice": 38.51, "volume": 188, "buyVolume": 157, "sellVolume": 31, "averagePriceLast3H": 40.38, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:39:57.895Z", "closeTradeTime": "2021-04-24T02:02:09.346Z" }, { "deliveryStart": "2021-04-24T05:00:00Z", "deliveryEnd": "2021-04-24T06:00:00Z", "highPrice": 51.75, "lowPrice": 34, "openPrice": 34.55, "closePrice": 40.9, "averagePrice": 37.99, "volume": 186.9, "buyVolume": 158.9, "sellVolume": 28, "averagePriceLast3H": 40.9, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:39:57.895Z", "closeTradeTime": "2021-04-24T02:02:14.814Z" }, { "deliveryStart": "2021-04-24T06:00:00Z", "deliveryEnd": "2021-04-24T07:00:00Z", "highPrice": 51.83, "lowPrice": 33, "openPrice": 36.95, "closePrice": 34, "averagePrice": 36.32, "volume": 228, "buyVolume": 218, "sellVolume": 10, "averagePriceLast3H": 33.34, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:41:12.38Z", "closeTradeTime": "2021-04-24T04:57:35.342Z" }, { "deliveryStart": "2021-04-24T07:00:00Z", "deliveryEnd": "2021-04-24T08:00:00Z", "highPrice": 40.7, "lowPrice": 18, "openPrice": 33.28, "closePrice": 18, "averagePrice": 32.81, "volume": 213.5, "buyVolume": 213.5, "sellVolume": 0, "averagePriceLast3H": 30, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:39:57.895Z", "closeTradeTime": "2021-04-24T05:58:32.45Z" }, { "deliveryStart": "2021-04-24T08:00:00Z", "deliveryEnd": "2021-04-24T09:00:00Z", "highPrice": 39.5, "lowPrice": 33, "openPrice": 33.45, "closePrice": 35.1, "averagePrice": 34, "volume": 209, "buyVolume": 209, "sellVolume": 0, "averagePriceLast3H": 33.87, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:39:57.895Z", "closeTradeTime": "2021-04-24T06:47:07.859Z" }, { "deliveryStart": "2021-04-24T09:00:00Z", "deliveryEnd": "2021-04-24T10:00:00Z", "highPrice": 38.3, "lowPrice": 31.78, "openPrice": 31.78, "closePrice": 32.1, "averagePrice": 33.2, "volume": 218, "buyVolume": 218, "sellVolume": 0, "averagePriceLast3H": 34.65, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:39:57.895Z", "closeTradeTime": "2021-04-24T07:30:07.751Z" }, { "deliveryStart": "2021-04-24T10:00:00Z", "deliveryEnd": "2021-04-24T11:00:00Z", "highPrice": 36.6, "lowPrice": 24.55, "openPrice": 31.8, "closePrice": 24.55, "averagePrice": 31.65, "volume": 166.6, "buyVolume": 166.6, "sellVolume": 0, "averagePriceLast3H": 26.65, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:39:57.895Z", "closeTradeTime": "2021-04-24T07:30:00.851Z" }, { "deliveryStart": "2021-04-24T11:00:00Z", "deliveryEnd": "2021-04-24T12:00:00Z", "highPrice": 32.5, "lowPrice": 28, "openPrice": 30.36, "closePrice": 28, "averagePrice": 30.57, "volume": 141.6, "buyVolume": 141.6, "sellVolume": 0, "averagePriceLast3H": 28.4, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:39:57.895Z", "closeTradeTime": "2021-04-24T09:47:13.953Z" }, { "deliveryStart": "2021-04-24T12:00:00Z", "deliveryEnd": "2021-04-24T13:00:00Z", "highPrice": 44, "lowPrice": 25.23, "openPrice": 33, "closePrice": 30.6, "averagePrice": 28.12, "volume": 78.5, "buyVolume": 74, "sellVolume": 4.5, "averagePriceLast3H": 30.6, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:05:52.532Z", "closeTradeTime": "2021-04-24T10:29:08.114Z" }, { "deliveryStart": "2021-04-24T13:00:00Z", "deliveryEnd": "2021-04-24T14:00:00Z", "highPrice": 33, "lowPrice": 23.94, "openPrice": 33, "closePrice": 32, "averagePrice": 27.2, "volume": 83.2, "buyVolume": 83.2, "sellVolume": 0, "averagePriceLast3H": 32, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:05:45.999Z", "closeTradeTime": "2021-04-24T10:28:52.717Z" }, { "deliveryStart": "2021-04-24T14:00:00Z", "deliveryEnd": "2021-04-24T15:00:00Z", "highPrice": 42, "lowPrice": 24.4, "openPrice": 27.8, "closePrice": 42, "averagePrice": 30.55, "volume": 151.8, "buyVolume": 146.8, "sellVolume": 11.5, "averagePriceLast3H": 36, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:41:12.38Z", "closeTradeTime": "2021-04-24T12:56:29.234Z" }, { "deliveryStart": "2021-04-24T15:00:00Z", "deliveryEnd": "2021-04-24T16:00:00Z", "highPrice": 45, "lowPrice": 30, "openPrice": 31.93, "closePrice": 45, "averagePrice": 34.27, "volume": 131.1, "buyVolume": 117.1, "sellVolume": 15, "averagePriceLast3H": 35.21, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:41:12.38Z", "closeTradeTime": "2021-04-24T13:53:34.051Z" }, { "deliveryStart": "2021-04-24T16:00:00Z", "deliveryEnd": "2021-04-24T17:00:00Z", "highPrice": 39.4, "lowPrice": 34, "openPrice": 35.7, "closePrice": 38.3, "averagePrice": 35.91, "volume": 148, "buyVolume": 148, "sellVolume": 0, "averagePriceLast3H": 38.43, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:41:12.38Z", "closeTradeTime": "2021-04-24T14:49:11.408Z" }, { "deliveryStart": "2021-04-24T17:00:00Z", "deliveryEnd": "2021-04-24T18:00:00Z", "highPrice": 47, "lowPrice": 47, "openPrice": 47, "closePrice": 47, "averagePrice": 47, "volume": 2.2, "buyVolume": 2.2, "sellVolume": 0, "averagePriceLast3H": 47, "averagePriceLast1H": null, "openTradeTime": "2021-04-24T15:53:51.381Z", "closeTradeTime": "2021-04-24T15:53:51.381Z" }, { "deliveryStart": "2021-04-24T18:00:00Z", "deliveryEnd": "2021-04-24T19:00:00Z", "highPrice": 47, "lowPrice": 47, "openPrice": 47, "closePrice": 47, "averagePrice": 47, "volume": 8.1, "buyVolume": 8.1, "sellVolume": 0, "averagePriceLast3H": 47, "averagePriceLast1H": null, "openTradeTime": "2021-04-24T16:37:06.63Z", "closeTradeTime": "2021-04-24T16:37:06.63Z" }, { "deliveryStart": "2021-04-24T19:00:00Z", "deliveryEnd": "2021-04-24T20:00:00Z", "highPrice": 49.99, "lowPrice": 49.99, "openPrice": 49.99, "closePrice": 49.99, "averagePrice": 49.99, "volume": 1.5, "buyVolume": 1.5, "sellVolume": 0, "averagePriceLast3H": 49.99, "averagePriceLast1H": null, "openTradeTime": "2021-04-24T17:17:20.555Z", "closeTradeTime": "2021-04-24T17:48:37.731Z" }, { "deliveryStart": "2021-04-24T20:00:00Z", "deliveryEnd": "2021-04-24T21:00:00Z", "highPrice": 57.51, "lowPrice": 34, "openPrice": 38.6, "closePrice": 49, "averagePrice": 40.78, "volume": 178, "buyVolume": 136, "sellVolume": 42, "averagePriceLast3H": 49, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:41:12.38Z", "closeTradeTime": "2021-04-24T18:49:04.415Z" }, { "deliveryStart": "2021-04-24T21:00:00Z", "deliveryEnd": "2021-04-24T22:00:00Z", "highPrice": 51.01, "lowPrice": 28.21, "openPrice": 31.55, "closePrice": 48, "averagePrice": 34.15, "volume": 244, "buyVolume": 206, "sellVolume": 42, "averagePriceLast3H": 47.39, "averagePriceLast1H": null, "openTradeTime": "2021-04-23T13:41:12.38Z", "closeTradeTime": "2021-04-24T19:56:32.403Z" }, { "deliveryStart": "2021-04-24T22:00:00Z", "deliveryEnd": "2021-04-24T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-24T23:00:00Z", "deliveryEnd": "2021-04-25T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-25T00:00:00Z", "deliveryEnd": "2021-04-25T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-25T01:00:00Z", "deliveryEnd": "2021-04-25T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-25T02:00:00Z", "deliveryEnd": "2021-04-25T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-25T03:00:00Z", "deliveryEnd": "2021-04-25T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-25T04:00:00Z", "deliveryEnd": "2021-04-25T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-25T05:00:00Z", "deliveryEnd": "2021-04-25T06:00:00Z", "highPrice": 44, "lowPrice": 44, "openPrice": 44, "closePrice": 44, "averagePrice": 44, "volume": 2.7, "buyVolume": 2.7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-24T16:54:24.344Z", "closeTradeTime": "2021-04-24T16:54:24.344Z" }, { "deliveryStart": "2021-04-25T06:00:00Z", "deliveryEnd": "2021-04-25T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-25T07:00:00Z", "deliveryEnd": "2021-04-25T08:00:00Z", "highPrice": 46, "lowPrice": 44.43, "openPrice": 46, "closePrice": 46, "averagePrice": 45.27, "volume": 54.3, "buyVolume": 0.8, "sellVolume": 53.5, "averagePriceLast3H": 45.27, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T05:47:05.946Z", "closeTradeTime": "2021-04-25T05:57:00.301Z" }, { "deliveryStart": "2021-04-25T08:00:00Z", "deliveryEnd": "2021-04-25T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-25T09:00:00Z", "deliveryEnd": "2021-04-25T10:00:00Z", "highPrice": 40, "lowPrice": 36, "openPrice": 40, "closePrice": 36, "averagePrice": 37.94, "volume": 24, "buyVolume": 8, "sellVolume": 24, "averagePriceLast3H": 37.94, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T07:50:41.807Z", "closeTradeTime": "2021-04-25T07:56:18.24Z" }, { "deliveryStart": "2021-04-25T10:00:00Z", "deliveryEnd": "2021-04-25T11:00:00Z", "highPrice": 34, "lowPrice": 32.15, "openPrice": 32.15, "closePrice": 34, "averagePrice": 33.82, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-24T13:00:00Z", "closeTradeTime": "2021-04-25T04:46:46.277Z" }, { "deliveryStart": "2021-04-25T11:00:00Z", "deliveryEnd": "2021-04-25T12:00:00Z", "highPrice": 34, "lowPrice": 20.95, "openPrice": 20.95, "closePrice": 34, "averagePrice": 32.7, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-24T13:00:00Z", "closeTradeTime": "2021-04-25T04:46:51.581Z" }, { "deliveryStart": "2021-04-25T12:00:00Z", "deliveryEnd": "2021-04-25T13:00:00Z", "highPrice": 30, "lowPrice": 5, "openPrice": 16, "closePrice": 5, "averagePrice": 17.13, "volume": 122, "buyVolume": 122, "sellVolume": 0, "averagePriceLast3H": 18.12, "averagePriceLast1H": null, "openTradeTime": "2021-04-24T13:00:00Z", "closeTradeTime": "2021-04-25T10:52:53.728Z" }, { "deliveryStart": "2021-04-25T13:00:00Z", "deliveryEnd": "2021-04-25T14:00:00Z", "highPrice": 30, "lowPrice": 5, "openPrice": 16, "closePrice": 5, "averagePrice": 18.36, "volume": 124.9, "buyVolume": 124.9, "sellVolume": 0, "averagePriceLast3H": 19.88, "averagePriceLast1H": null, "openTradeTime": "2021-04-24T13:00:00Z", "closeTradeTime": "2021-04-25T11:50:45.189Z" }, { "deliveryStart": "2021-04-25T14:00:00Z", "deliveryEnd": "2021-04-25T15:00:00Z", "highPrice": 30, "lowPrice": 21.5, "openPrice": 21.5, "closePrice": 23, "averagePrice": 24.37, "volume": 87, "buyVolume": 87, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-24T13:00:00Z", "closeTradeTime": "2021-04-25T10:41:24.194Z" }, { "deliveryStart": "2021-04-25T15:00:00Z", "deliveryEnd": "2021-04-25T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-25T16:00:00Z", "deliveryEnd": "2021-04-25T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-25T17:00:00Z", "deliveryEnd": "2021-04-25T18:00:00Z", "highPrice": 44.98, "lowPrice": 44.98, "openPrice": 44.98, "closePrice": 44.98, "averagePrice": 44.98, "volume": 0.5, "buyVolume": 0.5, "sellVolume": 0, "averagePriceLast3H": 44.98, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T15:39:20.742Z", "closeTradeTime": "2021-04-25T15:39:20.742Z" }, { "deliveryStart": "2021-04-25T18:00:00Z", "deliveryEnd": "2021-04-25T19:00:00Z", "highPrice": 43, "lowPrice": 43, "openPrice": 43, "closePrice": 43, "averagePrice": 43, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": 43, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T16:55:35.303Z", "closeTradeTime": "2021-04-25T16:55:35.303Z" }, { "deliveryStart": "2021-04-25T19:00:00Z", "deliveryEnd": "2021-04-25T20:00:00Z", "highPrice": 47.98, "lowPrice": 47.98, "openPrice": 47.98, "closePrice": 47.98, "averagePrice": 47.98, "volume": 4.5, "buyVolume": 4.5, "sellVolume": 0, "averagePriceLast3H": 47.98, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T17:00:13.86Z", "closeTradeTime": "2021-04-25T17:00:13.86Z" }, { "deliveryStart": "2021-04-25T20:00:00Z", "deliveryEnd": "2021-04-25T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-25T21:00:00Z", "deliveryEnd": "2021-04-25T22:00:00Z", "highPrice": 50.19, "lowPrice": 39.7, "openPrice": 39.7, "closePrice": 50.19, "averagePrice": 49.53, "volume": 8.5, "buyVolume": 6.5, "sellVolume": 2, "averagePriceLast3H": 50.14, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T10:19:37.99Z", "closeTradeTime": "2021-04-25T19:33:43.29Z" }, { "deliveryStart": "2021-04-25T22:00:00Z", "deliveryEnd": "2021-04-25T23:00:00Z", "highPrice": 31.55, "lowPrice": 31.55, "openPrice": 31.55, "closePrice": 31.55, "averagePrice": 31.55, "volume": 44.8, "buyVolume": 44.8, "sellVolume": 0, "averagePriceLast3H": 31.55, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T20:20:24.481Z", "closeTradeTime": "2021-04-25T20:20:24.481Z" }, { "deliveryStart": "2021-04-25T23:00:00Z", "deliveryEnd": "2021-04-26T00:00:00Z", "highPrice": 53.04, "lowPrice": 31, "openPrice": 48, "closePrice": 31, "averagePrice": 33.09, "volume": 61.4, "buyVolume": 55.4, "sellVolume": 6, "averagePriceLast3H": 31, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T13:03:05.01Z", "closeTradeTime": "2021-04-25T20:20:24.481Z" }, { "deliveryStart": "2021-04-26T00:00:00Z", "deliveryEnd": "2021-04-26T01:00:00Z", "highPrice": 52.72, "lowPrice": 48, "openPrice": 48, "closePrice": 52.72, "averagePrice": 52.25, "volume": 8, "buyVolume": 0, "sellVolume": 8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T13:03:08.372Z", "closeTradeTime": "2021-04-25T19:01:36.368Z" }, { "deliveryStart": "2021-04-26T01:00:00Z", "deliveryEnd": "2021-04-26T02:00:00Z", "highPrice": 51.51, "lowPrice": 49, "openPrice": 49, "closePrice": 51.51, "averagePrice": 51.29, "volume": 9, "buyVolume": 0, "sellVolume": 9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T13:03:09.36Z", "closeTradeTime": "2021-04-25T19:01:36.368Z" }, { "deliveryStart": "2021-04-26T02:00:00Z", "deliveryEnd": "2021-04-26T03:00:00Z", "highPrice": 52.15, "lowPrice": 49, "openPrice": 49, "closePrice": 52.15, "averagePrice": 51.87, "volume": 9, "buyVolume": 0, "sellVolume": 9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T13:03:13.344Z", "closeTradeTime": "2021-04-25T19:01:36.368Z" }, { "deliveryStart": "2021-04-26T03:00:00Z", "deliveryEnd": "2021-04-26T04:00:00Z", "highPrice": 56.9, "lowPrice": 50, "openPrice": 50, "closePrice": 56.9, "averagePrice": 56.51, "volume": 42.8, "buyVolume": 0, "sellVolume": 42.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T13:03:11.167Z", "closeTradeTime": "2021-04-25T23:48:28.49Z" }, { "deliveryStart": "2021-04-26T04:00:00Z", "deliveryEnd": "2021-04-26T05:00:00Z", "highPrice": 72.88, "lowPrice": 53, "openPrice": 53, "closePrice": 72.88, "averagePrice": 63.39, "volume": 24.6, "buyVolume": 0, "sellVolume": 24.6, "averagePriceLast3H": 72.88, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T14:35:17.025Z", "closeTradeTime": "2021-04-26T02:57:56.393Z" }, { "deliveryStart": "2021-04-26T05:00:00Z", "deliveryEnd": "2021-04-26T06:00:00Z", "highPrice": 78.33, "lowPrice": 63.5, "openPrice": 63.5, "closePrice": 78.33, "averagePrice": 68.18, "volume": 19, "buyVolume": 0, "sellVolume": 19, "averagePriceLast3H": 78.33, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T13:00:00Z", "closeTradeTime": "2021-04-26T03:57:15.393Z" }, { "deliveryStart": "2021-04-26T06:00:00Z", "deliveryEnd": "2021-04-26T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-26T07:00:00Z", "deliveryEnd": "2021-04-26T08:00:00Z", "highPrice": 59.99, "lowPrice": 59.99, "openPrice": 59.99, "closePrice": 59.99, "averagePrice": 59.99, "volume": 14, "buyVolume": 14, "sellVolume": 0, "averagePriceLast3H": 59.99, "averagePriceLast1H": null, "openTradeTime": "2021-04-26T05:45:45.322Z", "closeTradeTime": "2021-04-26T05:46:05.678Z" }, { "deliveryStart": "2021-04-26T08:00:00Z", "deliveryEnd": "2021-04-26T09:00:00Z", "highPrice": 53.51, "lowPrice": 48, "openPrice": 48, "closePrice": 52.3, "averagePrice": 51.61, "volume": 38.1, "buyVolume": 27, "sellVolume": 11.1, "averagePriceLast3H": 53.28, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T16:30:01.548Z", "closeTradeTime": "2021-04-26T06:29:13.61Z" }, { "deliveryStart": "2021-04-26T09:00:00Z", "deliveryEnd": "2021-04-26T10:00:00Z", "highPrice": 50.01, "lowPrice": 45, "openPrice": 45, "closePrice": 49.5, "averagePrice": 47.35, "volume": 30.1, "buyVolume": 25, "sellVolume": 5.1, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T16:28:39.132Z", "closeTradeTime": "2021-04-26T07:58:31.431Z" }, { "deliveryStart": "2021-04-26T10:00:00Z", "deliveryEnd": "2021-04-26T11:00:00Z", "highPrice": 56, "lowPrice": 44.5, "openPrice": 44.5, "closePrice": 54.5, "averagePrice": 52.01, "volume": 36.2, "buyVolume": 2.2, "sellVolume": 34, "averagePriceLast3H": 52.49, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T16:28:39.132Z", "closeTradeTime": "2021-04-26T08:57:58.538Z" }, { "deliveryStart": "2021-04-26T11:00:00Z", "deliveryEnd": "2021-04-26T12:00:00Z", "highPrice": 56, "lowPrice": 42, "openPrice": 45, "closePrice": 56, "averagePrice": 47.29, "volume": 72, "buyVolume": 37, "sellVolume": 35, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T16:03:59.743Z", "closeTradeTime": "2021-04-26T08:25:55.33Z" }, { "deliveryStart": "2021-04-26T12:00:00Z", "deliveryEnd": "2021-04-26T13:00:00Z", "highPrice": 56, "lowPrice": 45, "openPrice": 45, "closePrice": 55.4, "averagePrice": 51.64, "volume": 56.1, "buyVolume": 8, "sellVolume": 48.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T16:21:47.63Z", "closeTradeTime": "2021-04-26T08:23:34.328Z" }, { "deliveryStart": "2021-04-26T13:00:00Z", "deliveryEnd": "2021-04-26T14:00:00Z", "highPrice": 56, "lowPrice": 45, "openPrice": 45, "closePrice": 56, "averagePrice": 49.84, "volume": 65, "buyVolume": 11, "sellVolume": 54, "averagePriceLast3H": 55.17, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T18:26:17.649Z", "closeTradeTime": "2021-04-26T11:47:11.001Z" }, { "deliveryStart": "2021-04-26T14:00:00Z", "deliveryEnd": "2021-04-26T15:00:00Z", "highPrice": 56, "lowPrice": 45, "openPrice": 45, "closePrice": 56, "averagePrice": 52.37, "volume": 44.1, "buyVolume": 5.1, "sellVolume": 39, "averagePriceLast3H": 54.7, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T16:22:00.555Z", "closeTradeTime": "2021-04-26T12:51:11.645Z" }, { "deliveryStart": "2021-04-26T15:00:00Z", "deliveryEnd": "2021-04-26T16:00:00Z", "highPrice": 65, "lowPrice": 48, "openPrice": 48, "closePrice": 63.78, "averagePrice": 62.55, "volume": 48.3, "buyVolume": 1.4, "sellVolume": 46.9, "averagePriceLast3H": 63.77, "averagePriceLast1H": null, "openTradeTime": "2021-04-25T16:22:08.022Z", "closeTradeTime": "2021-04-26T13:27:34.569Z" }, { "deliveryStart": "2021-04-26T16:00:00Z", "deliveryEnd": "2021-04-26T17:00:00Z", "highPrice": 68.5, "lowPrice": 48, "openPrice": 59.95, "closePrice": 68.5, "averagePrice": 56.25, "volume": 56.7, "buyVolume": 25.1, "sellVolume": 35.1, "averagePriceLast3H": 58.77, "averagePriceLast1H": null, "openTradeTime": "2021-04-26T07:25:58.025Z", "closeTradeTime": "2021-04-26T13:27:40.412Z" }, { "deliveryStart": "2021-04-26T17:00:00Z", "deliveryEnd": "2021-04-26T18:00:00Z", "highPrice": 86, "lowPrice": 52.8, "openPrice": 75.96, "closePrice": 71.25, "averagePrice": 70.82, "volume": 66, "buyVolume": 17.5, "sellVolume": 48.5, "averagePriceLast3H": 76.63, "averagePriceLast1H": null, "openTradeTime": "2021-04-26T06:20:40.762Z", "closeTradeTime": "2021-04-26T15:30:20.087Z" }, { "deliveryStart": "2021-04-26T18:00:00Z", "deliveryEnd": "2021-04-26T19:00:00Z", "highPrice": 80, "lowPrice": 65, "openPrice": 79.6, "closePrice": 80, "averagePrice": 75.22, "volume": 57.8, "buyVolume": 10, "sellVolume": 47.8, "averagePriceLast3H": 79.26, "averagePriceLast1H": null, "openTradeTime": "2021-04-26T06:20:45.148Z", "closeTradeTime": "2021-04-26T16:59:02.49Z" }, { "deliveryStart": "2021-04-26T19:00:00Z", "deliveryEnd": "2021-04-26T20:00:00Z", "highPrice": 70, "lowPrice": 67, "openPrice": 70, "closePrice": 67, "averagePrice": 69.67, "volume": 20, "buyVolume": 0, "sellVolume": 20, "averagePriceLast3H": 67, "averagePriceLast1H": null, "openTradeTime": "2021-04-26T13:10:03.222Z", "closeTradeTime": "2021-04-26T16:13:23.855Z" }, { "deliveryStart": "2021-04-26T20:00:00Z", "deliveryEnd": "2021-04-26T21:00:00Z", "highPrice": 64, "lowPrice": 58.02, "openPrice": 64, "closePrice": 58.02, "averagePrice": 63.82, "volume": 20, "buyVolume": 0, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-26T13:33:43.167Z", "closeTradeTime": "2021-04-26T15:17:52.449Z" }, { "deliveryStart": "2021-04-26T21:00:00Z", "deliveryEnd": "2021-04-26T22:00:00Z", "highPrice": 54.09, "lowPrice": 50, "openPrice": 54.09, "closePrice": 50, "averagePrice": 50.27, "volume": 19.7, "buyVolume": 0, "sellVolume": 19.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-26T11:45:00.6Z", "closeTradeTime": "2021-04-26T13:34:00.897Z" }, { "deliveryStart": "2021-04-26T22:00:00Z", "deliveryEnd": "2021-04-26T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-26T23:00:00Z", "deliveryEnd": "2021-04-27T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-27T00:00:00Z", "deliveryEnd": "2021-04-27T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-27T01:00:00Z", "deliveryEnd": "2021-04-27T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-27T02:00:00Z", "deliveryEnd": "2021-04-27T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-27T03:00:00Z", "deliveryEnd": "2021-04-27T04:00:00Z", "highPrice": 55, "lowPrice": 55, "openPrice": 55, "closePrice": 55, "averagePrice": 55, "volume": 0.2, "buyVolume": 0.2, "sellVolume": 0, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T00:18:07.311Z", "closeTradeTime": "2021-04-27T00:18:07.311Z" }, { "deliveryStart": "2021-04-27T04:00:00Z", "deliveryEnd": "2021-04-27T05:00:00Z", "highPrice": 50.2, "lowPrice": 50.2, "openPrice": 50.2, "closePrice": 50.2, "averagePrice": 50.2, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 50.2, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T02:50:25.928Z", "closeTradeTime": "2021-04-27T02:52:56.178Z" }, { "deliveryStart": "2021-04-27T05:00:00Z", "deliveryEnd": "2021-04-27T06:00:00Z", "highPrice": 80.4, "lowPrice": 68.3, "openPrice": 80.4, "closePrice": 68.3, "averagePrice": 76.94, "volume": 18.2, "buyVolume": 5.2, "sellVolume": 13, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-26T13:47:24.222Z", "closeTradeTime": "2021-04-27T01:57:05.839Z" }, { "deliveryStart": "2021-04-27T06:00:00Z", "deliveryEnd": "2021-04-27T07:00:00Z", "highPrice": 30.3, "lowPrice": 29, "openPrice": 30.3, "closePrice": 30.3, "averagePrice": 30.15, "volume": 5.3, "buyVolume": 5.3, "sellVolume": 5.3, "averagePriceLast3H": 30.15, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T04:58:10.35Z", "closeTradeTime": "2021-04-27T04:58:10.35Z" }, { "deliveryStart": "2021-04-27T07:00:00Z", "deliveryEnd": "2021-04-27T08:00:00Z", "highPrice": 33.7, "lowPrice": 33.7, "openPrice": 33.7, "closePrice": 33.7, "averagePrice": 33.7, "volume": 4.7, "buyVolume": 4.7, "sellVolume": 4.7, "averagePriceLast3H": 33.7, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T05:57:20.621Z", "closeTradeTime": "2021-04-27T05:57:20.621Z" }, { "deliveryStart": "2021-04-27T08:00:00Z", "deliveryEnd": "2021-04-27T09:00:00Z", "highPrice": 46, "lowPrice": 44, "openPrice": 46, "closePrice": 44, "averagePrice": 44.6, "volume": 45, "buyVolume": 45, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T01:55:15.952Z", "closeTradeTime": "2021-04-27T02:50:12.034Z" }, { "deliveryStart": "2021-04-27T09:00:00Z", "deliveryEnd": "2021-04-27T10:00:00Z", "highPrice": 46, "lowPrice": 42.5, "openPrice": 46, "closePrice": 42.5, "averagePrice": 43.95, "volume": 65.7, "buyVolume": 65.7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-26T23:02:05.229Z", "closeTradeTime": "2021-04-27T05:32:37.782Z" }, { "deliveryStart": "2021-04-27T10:00:00Z", "deliveryEnd": "2021-04-27T11:00:00Z", "highPrice": 47, "lowPrice": 36.58, "openPrice": 47, "closePrice": 36.58, "averagePrice": 41.02, "volume": 120.5, "buyVolume": 120.5, "sellVolume": 0, "averagePriceLast3H": 38.79, "averagePriceLast1H": null, "openTradeTime": "2021-04-26T20:07:29.602Z", "closeTradeTime": "2021-04-27T08:41:16.166Z" }, { "deliveryStart": "2021-04-27T11:00:00Z", "deliveryEnd": "2021-04-27T12:00:00Z", "highPrice": 45, "lowPrice": 37.5, "openPrice": 44.7, "closePrice": 37.5, "averagePrice": 40.87, "volume": 100.6, "buyVolume": 100.6, "sellVolume": 0, "averagePriceLast3H": 38.41, "averagePriceLast1H": null, "openTradeTime": "2021-04-26T20:07:28.725Z", "closeTradeTime": "2021-04-27T08:40:19.908Z" }, { "deliveryStart": "2021-04-27T12:00:00Z", "deliveryEnd": "2021-04-27T13:00:00Z", "highPrice": 42.95, "lowPrice": 38, "openPrice": 42.03, "closePrice": 42.95, "averagePrice": 40.65, "volume": 69.4, "buyVolume": 33.3, "sellVolume": 39.7, "averagePriceLast3H": 40.61, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T08:21:23.963Z", "closeTradeTime": "2021-04-27T10:21:33.603Z" }, { "deliveryStart": "2021-04-27T13:00:00Z", "deliveryEnd": "2021-04-27T14:00:00Z", "highPrice": 45.79, "lowPrice": 30, "openPrice": 45.49, "closePrice": 33, "averagePrice": 40.52, "volume": 140.6, "buyVolume": 140.6, "sellVolume": 0, "averagePriceLast3H": 33.07, "averagePriceLast1H": null, "openTradeTime": "2021-04-26T20:07:29.71Z", "closeTradeTime": "2021-04-27T11:31:16.236Z" }, { "deliveryStart": "2021-04-27T14:00:00Z", "deliveryEnd": "2021-04-27T15:00:00Z", "highPrice": 46.51, "lowPrice": 40, "openPrice": 46.51, "closePrice": 41.7, "averagePrice": 41.81, "volume": 97.7, "buyVolume": 97.7, "sellVolume": 0, "averagePriceLast3H": 41.7, "averagePriceLast1H": null, "openTradeTime": "2021-04-26T20:07:28.725Z", "closeTradeTime": "2021-04-27T11:20:37.778Z" }, { "deliveryStart": "2021-04-27T15:00:00Z", "deliveryEnd": "2021-04-27T16:00:00Z", "highPrice": 55, "lowPrice": 49.84, "openPrice": 54.5, "closePrice": 52.37, "averagePrice": 52.4, "volume": 32.9, "buyVolume": 5, "sellVolume": 27.9, "averagePriceLast3H": 52.37, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T05:16:09.706Z", "closeTradeTime": "2021-04-27T13:09:12.582Z" }, { "deliveryStart": "2021-04-27T16:00:00Z", "deliveryEnd": "2021-04-27T17:00:00Z", "highPrice": 67.5, "lowPrice": 53, "openPrice": 66.93, "closePrice": 53, "averagePrice": 63.64, "volume": 50.4, "buyVolume": 16.6, "sellVolume": 33.8, "averagePriceLast3H": 57.58, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T06:19:16.517Z", "closeTradeTime": "2021-04-27T14:51:04.446Z" }, { "deliveryStart": "2021-04-27T17:00:00Z", "deliveryEnd": "2021-04-27T18:00:00Z", "highPrice": 70.16, "lowPrice": 54.52, "openPrice": 54.52, "closePrice": 68, "averagePrice": 61.4, "volume": 50.4, "buyVolume": 0, "sellVolume": 50.4, "averagePriceLast3H": 66.88, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T11:40:55.039Z", "closeTradeTime": "2021-04-27T15:50:46.269Z" }, { "deliveryStart": "2021-04-27T18:00:00Z", "deliveryEnd": "2021-04-27T19:00:00Z", "highPrice": 64, "lowPrice": 55.12, "openPrice": 55.12, "closePrice": 64, "averagePrice": 56.57, "volume": 30, "buyVolume": 0, "sellVolume": 30, "averagePriceLast3H": 64, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T11:42:00.096Z", "closeTradeTime": "2021-04-27T15:31:00.924Z" }, { "deliveryStart": "2021-04-27T19:00:00Z", "deliveryEnd": "2021-04-27T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-27T20:00:00Z", "deliveryEnd": "2021-04-27T21:00:00Z", "highPrice": 60, "lowPrice": 44, "openPrice": 48, "closePrice": 60, "averagePrice": 48.43, "volume": 69, "buyVolume": 59, "sellVolume": 10, "averagePriceLast3H": 60, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T13:27:28.037Z", "closeTradeTime": "2021-04-27T17:56:52.762Z" }, { "deliveryStart": "2021-04-27T21:00:00Z", "deliveryEnd": "2021-04-27T22:00:00Z", "highPrice": 45, "lowPrice": 40.9, "openPrice": 45, "closePrice": 40.9, "averagePrice": 42.31, "volume": 11.6, "buyVolume": 11.6, "sellVolume": 0, "averagePriceLast3H": 40.9, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T09:01:03.806Z", "closeTradeTime": "2021-04-27T19:56:13.729Z" }, { "deliveryStart": "2021-04-27T22:00:00Z", "deliveryEnd": "2021-04-27T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-27T23:00:00Z", "deliveryEnd": "2021-04-28T00:00:00Z", "highPrice": 53.43, "lowPrice": 53.03, "openPrice": 53.03, "closePrice": 53.43, "averagePrice": 53.23, "volume": 6, "buyVolume": 0, "sellVolume": 6, "averagePriceLast3H": 53.23, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T21:31:47.797Z", "closeTradeTime": "2021-04-27T21:41:07.755Z" }, { "deliveryStart": "2021-04-28T00:00:00Z", "deliveryEnd": "2021-04-28T01:00:00Z", "highPrice": 53, "lowPrice": 47.21, "openPrice": 53, "closePrice": 47.21, "averagePrice": 52.47, "volume": 3.3, "buyVolume": 0, "sellVolume": 3.3, "averagePriceLast3H": 52.47, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T21:31:57.603Z", "closeTradeTime": "2021-04-27T22:42:38.861Z" }, { "deliveryStart": "2021-04-28T01:00:00Z", "deliveryEnd": "2021-04-28T02:00:00Z", "highPrice": 53, "lowPrice": 53, "openPrice": 53, "closePrice": 53, "averagePrice": 53, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T23:52:17.404Z", "closeTradeTime": "2021-04-27T23:52:17.404Z" }, { "deliveryStart": "2021-04-28T02:00:00Z", "deliveryEnd": "2021-04-28T03:00:00Z", "highPrice": 53, "lowPrice": 53, "openPrice": 53, "closePrice": 53, "averagePrice": 53, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T21:37:05.662Z", "closeTradeTime": "2021-04-27T21:37:05.662Z" }, { "deliveryStart": "2021-04-28T03:00:00Z", "deliveryEnd": "2021-04-28T04:00:00Z", "highPrice": 55, "lowPrice": 55, "openPrice": 55, "closePrice": 55, "averagePrice": 55, "volume": 9.3, "buyVolume": 6.3, "sellVolume": 3, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T21:36:08.13Z", "closeTradeTime": "2021-04-28T01:50:24.623Z" }, { "deliveryStart": "2021-04-28T04:00:00Z", "deliveryEnd": "2021-04-28T05:00:00Z", "highPrice": 72, "lowPrice": 72, "openPrice": 72, "closePrice": 72, "averagePrice": 72, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T21:36:23.836Z", "closeTradeTime": "2021-04-27T21:36:23.836Z" }, { "deliveryStart": "2021-04-28T05:00:00Z", "deliveryEnd": "2021-04-28T06:00:00Z", "highPrice": 81, "lowPrice": 81, "openPrice": 81, "closePrice": 81, "averagePrice": 81, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T17:03:49.458Z", "closeTradeTime": "2021-04-27T17:03:49.458Z" }, { "deliveryStart": "2021-04-28T06:00:00Z", "deliveryEnd": "2021-04-28T07:00:00Z", "highPrice": 85.86, "lowPrice": 85.86, "openPrice": 85.86, "closePrice": 85.86, "averagePrice": 85.86, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T20:15:09.486Z", "closeTradeTime": "2021-04-27T20:15:09.486Z" }, { "deliveryStart": "2021-04-28T07:00:00Z", "deliveryEnd": "2021-04-28T08:00:00Z", "highPrice": 61.39, "lowPrice": 61.39, "openPrice": 61.39, "closePrice": 61.39, "averagePrice": 61.39, "volume": 2.4, "buyVolume": 2.4, "sellVolume": 0, "averagePriceLast3H": 61.39, "averagePriceLast1H": null, "openTradeTime": "2021-04-28T05:50:59.265Z", "closeTradeTime": "2021-04-28T05:50:59.265Z" }, { "deliveryStart": "2021-04-28T08:00:00Z", "deliveryEnd": "2021-04-28T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-28T09:00:00Z", "deliveryEnd": "2021-04-28T10:00:00Z", "highPrice": 46.01, "lowPrice": 45, "openPrice": 45, "closePrice": 46.01, "averagePrice": 45.14, "volume": 17.4, "buyVolume": 17.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T13:05:44.005Z", "closeTradeTime": "2021-04-28T05:52:42.697Z" }, { "deliveryStart": "2021-04-28T10:00:00Z", "deliveryEnd": "2021-04-28T11:00:00Z", "highPrice": 45, "lowPrice": 44, "openPrice": 45, "closePrice": 44, "averagePrice": 44.5, "volume": 45, "buyVolume": 45, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T13:05:48.152Z", "closeTradeTime": "2021-04-28T01:00:21.077Z" }, { "deliveryStart": "2021-04-28T11:00:00Z", "deliveryEnd": "2021-04-28T12:00:00Z", "highPrice": 45, "lowPrice": 42.87, "openPrice": 45, "closePrice": 42.87, "averagePrice": 44.39, "volume": 42.9, "buyVolume": 42.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T13:05:53.18Z", "closeTradeTime": "2021-04-28T05:51:16.537Z" }, { "deliveryStart": "2021-04-28T12:00:00Z", "deliveryEnd": "2021-04-28T13:00:00Z", "highPrice": 45, "lowPrice": 44, "openPrice": 45, "closePrice": 44, "averagePrice": 44.45, "volume": 46, "buyVolume": 46, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-27T13:05:58.802Z", "closeTradeTime": "2021-04-27T22:51:49.947Z" }, { "deliveryStart": "2021-04-28T13:00:00Z", "deliveryEnd": "2021-04-28T14:00:00Z", "highPrice": 52.6, "lowPrice": 51.2, "openPrice": 52.6, "closePrice": 51.2, "averagePrice": 52.4, "volume": 0.7, "buyVolume": 0.7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-28T04:49:57.426Z", "closeTradeTime": "2021-04-28T05:24:09.376Z" }, { "deliveryStart": "2021-04-28T14:00:00Z", "deliveryEnd": "2021-04-28T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-28T15:00:00Z", "deliveryEnd": "2021-04-28T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-28T16:00:00Z", "deliveryEnd": "2021-04-28T17:00:00Z", "highPrice": 58.4, "lowPrice": 55.4, "openPrice": 58.4, "closePrice": 55.4, "averagePrice": 56.94, "volume": 19.5, "buyVolume": 9.5, "sellVolume": 10, "averagePriceLast3H": 56.94, "averagePriceLast1H": null, "openTradeTime": "2021-04-28T14:48:38.271Z", "closeTradeTime": "2021-04-28T14:50:27.001Z" }, { "deliveryStart": "2021-04-28T17:00:00Z", "deliveryEnd": "2021-04-28T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-28T18:00:00Z", "deliveryEnd": "2021-04-28T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-28T19:00:00Z", "deliveryEnd": "2021-04-28T20:00:00Z", "highPrice": 51.6, "lowPrice": 51.6, "openPrice": 51.6, "closePrice": 51.6, "averagePrice": 51.6, "volume": 18.1, "buyVolume": 18.1, "sellVolume": 0, "averagePriceLast3H": 51.6, "averagePriceLast1H": null, "openTradeTime": "2021-04-28T14:46:09.598Z", "closeTradeTime": "2021-04-28T17:44:15.385Z" }, { "deliveryStart": "2021-04-28T20:00:00Z", "deliveryEnd": "2021-04-28T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-28T21:00:00Z", "deliveryEnd": "2021-04-28T22:00:00Z", "highPrice": 52.99, "lowPrice": 44.5, "openPrice": 44.5, "closePrice": 52.99, "averagePrice": 44.55, "volume": 18.1, "buyVolume": 18.1, "sellVolume": 0, "averagePriceLast3H": 52.99, "averagePriceLast1H": null, "openTradeTime": "2021-04-28T04:39:28.32Z", "closeTradeTime": "2021-04-28T19:59:39.706Z" }, { "deliveryStart": "2021-04-28T22:00:00Z", "deliveryEnd": "2021-04-28T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-28T23:00:00Z", "deliveryEnd": "2021-04-29T00:00:00Z", "highPrice": 56.28, "lowPrice": 46.8, "openPrice": 55.76, "closePrice": 46.8, "averagePrice": 55.6, "volume": 13.2, "buyVolume": 0.4, "sellVolume": 12.8, "averagePriceLast3H": 55.6, "averagePriceLast1H": null, "openTradeTime": "2021-04-28T20:31:54.663Z", "closeTradeTime": "2021-04-28T21:44:53.349Z" }, { "deliveryStart": "2021-04-29T00:00:00Z", "deliveryEnd": "2021-04-29T01:00:00Z", "highPrice": 55.1, "lowPrice": 55.1, "openPrice": 55.1, "closePrice": 55.1, "averagePrice": 55.1, "volume": 3.7, "buyVolume": 0, "sellVolume": 3.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-28T20:31:54.663Z", "closeTradeTime": "2021-04-28T20:31:54.663Z" }, { "deliveryStart": "2021-04-29T01:00:00Z", "deliveryEnd": "2021-04-29T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-29T02:00:00Z", "deliveryEnd": "2021-04-29T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-29T03:00:00Z", "deliveryEnd": "2021-04-29T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-29T04:00:00Z", "deliveryEnd": "2021-04-29T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-29T05:00:00Z", "deliveryEnd": "2021-04-29T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-29T06:00:00Z", "deliveryEnd": "2021-04-29T07:00:00Z", "highPrice": 75, "lowPrice": 75, "openPrice": 75, "closePrice": 75, "averagePrice": 75, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0, "averagePriceLast3H": 75, "averagePriceLast1H": null, "openTradeTime": "2021-04-29T04:12:33.379Z", "closeTradeTime": "2021-04-29T04:12:33.379Z" }, { "deliveryStart": "2021-04-29T07:00:00Z", "deliveryEnd": "2021-04-29T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-29T08:00:00Z", "deliveryEnd": "2021-04-29T09:00:00Z", "highPrice": 63.9, "lowPrice": 50.7, "openPrice": 50.7, "closePrice": 63.9, "averagePrice": 58.81, "volume": 18.9, "buyVolume": 4.9, "sellVolume": 14, "averagePriceLast3H": 61.64, "averagePriceLast1H": null, "openTradeTime": "2021-04-29T03:31:17.899Z", "closeTradeTime": "2021-04-29T06:59:08.8Z" }, { "deliveryStart": "2021-04-29T09:00:00Z", "deliveryEnd": "2021-04-29T10:00:00Z", "highPrice": 57, "lowPrice": 55, "openPrice": 56.55, "closePrice": 57, "averagePrice": 56.38, "volume": 24.7, "buyVolume": 0, "sellVolume": 24.7, "averagePriceLast3H": 56.17, "averagePriceLast1H": null, "openTradeTime": "2021-04-29T05:39:41.937Z", "closeTradeTime": "2021-04-29T06:59:59.996Z" }, { "deliveryStart": "2021-04-29T10:00:00Z", "deliveryEnd": "2021-04-29T11:00:00Z", "highPrice": 56.61, "lowPrice": 53, "openPrice": 53, "closePrice": 56.61, "averagePrice": 53.93, "volume": 20, "buyVolume": 0, "sellVolume": 20, "averagePriceLast3H": 53.93, "averagePriceLast1H": null, "openTradeTime": "2021-04-29T07:00:30.964Z", "closeTradeTime": "2021-04-29T08:47:56.133Z" }, { "deliveryStart": "2021-04-29T11:00:00Z", "deliveryEnd": "2021-04-29T12:00:00Z", "highPrice": 55.5, "lowPrice": 52, "openPrice": 52, "closePrice": 55.5, "averagePrice": 54.29, "volume": 60, "buyVolume": 5, "sellVolume": 55, "averagePriceLast3H": 54.75, "averagePriceLast1H": null, "openTradeTime": "2021-04-29T06:00:07.059Z", "closeTradeTime": "2021-04-29T09:59:43.978Z" }, { "deliveryStart": "2021-04-29T12:00:00Z", "deliveryEnd": "2021-04-29T13:00:00Z", "highPrice": 55, "lowPrice": 49, "openPrice": 55, "closePrice": 49, "averagePrice": 50.52, "volume": 26.8, "buyVolume": 0, "sellVolume": 26.8, "averagePriceLast3H": 49, "averagePriceLast1H": null, "openTradeTime": "2021-04-29T07:14:13.863Z", "closeTradeTime": "2021-04-29T10:03:06.915Z" }, { "deliveryStart": "2021-04-29T13:00:00Z", "deliveryEnd": "2021-04-29T14:00:00Z", "highPrice": 54, "lowPrice": 51.6, "openPrice": 51.6, "closePrice": 51.96, "averagePrice": 52.52, "volume": 66.8, "buyVolume": 4.4, "sellVolume": 62.4, "averagePriceLast3H": 53.63, "averagePriceLast1H": null, "openTradeTime": "2021-04-29T05:48:31.5Z", "closeTradeTime": "2021-04-29T11:58:25.781Z" }, { "deliveryStart": "2021-04-29T14:00:00Z", "deliveryEnd": "2021-04-29T15:00:00Z", "highPrice": 54, "lowPrice": 50, "openPrice": 50, "closePrice": 54, "averagePrice": 52.67, "volume": 30, "buyVolume": 0, "sellVolume": 30, "averagePriceLast3H": 52.86, "averagePriceLast1H": null, "openTradeTime": "2021-04-29T10:33:01.57Z", "closeTradeTime": "2021-04-29T12:40:27.426Z" }, { "deliveryStart": "2021-04-29T15:00:00Z", "deliveryEnd": "2021-04-29T16:00:00Z", "highPrice": 64.66, "lowPrice": 53, "openPrice": 53, "closePrice": 59.9, "averagePrice": 53.89, "volume": 59.8, "buyVolume": 0, "sellVolume": 59.8, "averagePriceLast3H": 53.89, "averagePriceLast1H": null, "openTradeTime": "2021-04-29T12:05:21.616Z", "closeTradeTime": "2021-04-29T13:59:37.196Z" }, { "deliveryStart": "2021-04-29T16:00:00Z", "deliveryEnd": "2021-04-29T17:00:00Z", "highPrice": 60.57, "lowPrice": 58, "openPrice": 58, "closePrice": 58, "averagePrice": 59.29, "volume": 5.8, "buyVolume": 0, "sellVolume": 5.8, "averagePriceLast3H": 59.29, "averagePriceLast1H": null, "openTradeTime": "2021-04-29T13:48:53.205Z", "closeTradeTime": "2021-04-29T14:11:43.747Z" }, { "deliveryStart": "2021-04-29T17:00:00Z", "deliveryEnd": "2021-04-29T18:00:00Z", "highPrice": 58.6, "lowPrice": 58, "openPrice": 58, "closePrice": 58.01, "averagePrice": 58.3, "volume": 4.8, "buyVolume": 0, "sellVolume": 4.8, "averagePriceLast3H": 58.3, "averagePriceLast1H": null, "openTradeTime": "2021-04-29T14:03:35.491Z", "closeTradeTime": "2021-04-29T14:28:09.173Z" }, { "deliveryStart": "2021-04-29T18:00:00Z", "deliveryEnd": "2021-04-29T19:00:00Z", "highPrice": 55, "lowPrice": 53, "openPrice": 53, "closePrice": 55, "averagePrice": 53.37, "volume": 36.7, "buyVolume": 0, "sellVolume": 36.7, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-04-29T11:49:03.845Z", "closeTradeTime": "2021-04-29T16:59:33.295Z" }, { "deliveryStart": "2021-04-29T19:00:00Z", "deliveryEnd": "2021-04-29T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-29T20:00:00Z", "deliveryEnd": "2021-04-29T21:00:00Z", "highPrice": 58.57, "lowPrice": 43.45, "openPrice": 50, "closePrice": 43.45, "averagePrice": 54.18, "volume": 4.2, "buyVolume": 0.2, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-29T12:56:44.553Z", "closeTradeTime": "2021-04-29T13:31:08.368Z" }, { "deliveryStart": "2021-04-29T21:00:00Z", "deliveryEnd": "2021-04-29T22:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 11, "buyVolume": 0, "sellVolume": 11, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-29T15:12:14.079Z", "closeTradeTime": "2021-04-29T15:12:14.079Z" }, { "deliveryStart": "2021-04-29T22:00:00Z", "deliveryEnd": "2021-04-29T23:00:00Z", "highPrice": 50.99, "lowPrice": 50, "openPrice": 50, "closePrice": 50.99, "averagePrice": 50.71, "volume": 7, "buyVolume": 5, "sellVolume": 2, "averagePriceLast3H": 50.99, "averagePriceLast1H": null, "openTradeTime": "2021-04-29T15:46:34.982Z", "closeTradeTime": "2021-04-29T20:50:19.721Z" }, { "deliveryStart": "2021-04-29T23:00:00Z", "deliveryEnd": "2021-04-30T00:00:00Z", "highPrice": 54.8, "lowPrice": 50, "openPrice": 50, "closePrice": 54.8, "averagePrice": 53.25, "volume": 20.4, "buyVolume": 2, "sellVolume": 18.4, "averagePriceLast3H": 54.44, "averagePriceLast1H": null, "openTradeTime": "2021-04-29T15:46:37.753Z", "closeTradeTime": "2021-04-29T21:46:36.391Z" }, { "deliveryStart": "2021-04-30T00:00:00Z", "deliveryEnd": "2021-04-30T01:00:00Z", "highPrice": 51.98, "lowPrice": 51.3, "openPrice": 51.98, "closePrice": 51.3, "averagePrice": 51.7, "volume": 5.1, "buyVolume": 3, "sellVolume": 2.1, "averagePriceLast3H": 51.7, "averagePriceLast1H": null, "openTradeTime": "2021-04-29T22:00:31.638Z", "closeTradeTime": "2021-04-29T22:12:11.601Z" }, { "deliveryStart": "2021-04-30T01:00:00Z", "deliveryEnd": "2021-04-30T02:00:00Z", "highPrice": 48.4, "lowPrice": 48.4, "openPrice": 48.4, "closePrice": 48.4, "averagePrice": 48.4, "volume": 0.5, "buyVolume": 0, "sellVolume": 0.5, "averagePriceLast3H": 48.4, "averagePriceLast1H": null, "openTradeTime": "2021-04-29T23:40:58.519Z", "closeTradeTime": "2021-04-29T23:40:58.519Z" }, { "deliveryStart": "2021-04-30T02:00:00Z", "deliveryEnd": "2021-04-30T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-30T03:00:00Z", "deliveryEnd": "2021-04-30T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-30T04:00:00Z", "deliveryEnd": "2021-04-30T05:00:00Z", "highPrice": 67.3, "lowPrice": 67.3, "openPrice": 67.3, "closePrice": 67.3, "averagePrice": 67.3, "volume": 1.4, "buyVolume": 0, "sellVolume": 1.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T00:52:29.214Z", "closeTradeTime": "2021-04-30T00:53:05.369Z" }, { "deliveryStart": "2021-04-30T05:00:00Z", "deliveryEnd": "2021-04-30T06:00:00Z", "highPrice": 76.48, "lowPrice": 75.74, "openPrice": 76.48, "closePrice": 76.48, "averagePrice": 76.43, "volume": 16, "buyVolume": 16, "sellVolume": 0, "averagePriceLast3H": 76.43, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T02:10:51.246Z", "closeTradeTime": "2021-04-30T02:15:04.405Z" }, { "deliveryStart": "2021-04-30T06:00:00Z", "deliveryEnd": "2021-04-30T07:00:00Z", "highPrice": 80.03, "lowPrice": 77.3, "openPrice": 80.03, "closePrice": 77.3, "averagePrice": 79.95, "volume": 16.5, "buyVolume": 16, "sellVolume": 0.5, "averagePriceLast3H": 79.95, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T03:16:06.862Z", "closeTradeTime": "2021-04-30T04:04:26.199Z" }, { "deliveryStart": "2021-04-30T07:00:00Z", "deliveryEnd": "2021-04-30T08:00:00Z", "highPrice": 74, "lowPrice": 72.96, "openPrice": 72.96, "closePrice": 74, "averagePrice": 73.14, "volume": 29, "buyVolume": 29, "sellVolume": 0, "averagePriceLast3H": 73.14, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T05:11:24.394Z", "closeTradeTime": "2021-04-30T05:54:58.218Z" }, { "deliveryStart": "2021-04-30T08:00:00Z", "deliveryEnd": "2021-04-30T09:00:00Z", "highPrice": 71.2, "lowPrice": 70.6, "openPrice": 70.6, "closePrice": 71.2, "averagePrice": 70.8, "volume": 12, "buyVolume": 12, "sellVolume": 0, "averagePriceLast3H": 70.8, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T06:23:06.571Z", "closeTradeTime": "2021-04-30T06:41:13.125Z" }, { "deliveryStart": "2021-04-30T09:00:00Z", "deliveryEnd": "2021-04-30T10:00:00Z", "highPrice": 71.5, "lowPrice": 71.5, "openPrice": 71.5, "closePrice": 71.5, "averagePrice": 71.5, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0, "averagePriceLast3H": 71.5, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T07:43:15.439Z", "closeTradeTime": "2021-04-30T07:43:15.439Z" }, { "deliveryStart": "2021-04-30T10:00:00Z", "deliveryEnd": "2021-04-30T11:00:00Z", "highPrice": 65.94, "lowPrice": 58.6, "openPrice": 58.6, "closePrice": 63.5, "averagePrice": 62.6, "volume": 22.9, "buyVolume": 9.2, "sellVolume": 13.7, "averagePriceLast3H": 63.5, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T06:18:24.482Z", "closeTradeTime": "2021-04-30T07:22:58.496Z" }, { "deliveryStart": "2021-04-30T11:00:00Z", "deliveryEnd": "2021-04-30T12:00:00Z", "highPrice": 61.5, "lowPrice": 58.67, "openPrice": 58.67, "closePrice": 61.5, "averagePrice": 60.74, "volume": 13.7, "buyVolume": 0, "sellVolume": 13.7, "averagePriceLast3H": 60.74, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T08:06:38.369Z", "closeTradeTime": "2021-04-30T09:52:01.796Z" }, { "deliveryStart": "2021-04-30T12:00:00Z", "deliveryEnd": "2021-04-30T13:00:00Z", "highPrice": 58.51, "lowPrice": 56.39, "openPrice": 58.51, "closePrice": 56.39, "averagePrice": 57.45, "volume": 1, "buyVolume": 0.5, "sellVolume": 0.5, "averagePriceLast3H": 57.45, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T10:00:07.842Z", "closeTradeTime": "2021-04-30T10:23:28.373Z" }, { "deliveryStart": "2021-04-30T13:00:00Z", "deliveryEnd": "2021-04-30T14:00:00Z", "highPrice": 59.94, "lowPrice": 56.42, "openPrice": 59.7, "closePrice": 57.97, "averagePrice": 58.39, "volume": 13.6, "buyVolume": 8, "sellVolume": 5.6, "averagePriceLast3H": 58.08, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T08:05:35.79Z", "closeTradeTime": "2021-04-30T11:30:17.327Z" }, { "deliveryStart": "2021-04-30T14:00:00Z", "deliveryEnd": "2021-04-30T15:00:00Z", "highPrice": 59.2, "lowPrice": 55.05, "openPrice": 55.05, "closePrice": 59.2, "averagePrice": 57.42, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": 57.42, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T12:23:26.33Z", "closeTradeTime": "2021-04-30T12:58:43.209Z" }, { "deliveryStart": "2021-04-30T15:00:00Z", "deliveryEnd": "2021-04-30T16:00:00Z", "highPrice": 63.9, "lowPrice": 63.9, "openPrice": 63.9, "closePrice": 63.9, "averagePrice": 63.9, "volume": 0.5, "buyVolume": 0.5, "sellVolume": 0, "averagePriceLast3H": 63.9, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T13:57:52.308Z", "closeTradeTime": "2021-04-30T13:57:52.308Z" }, { "deliveryStart": "2021-04-30T16:00:00Z", "deliveryEnd": "2021-04-30T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-30T17:00:00Z", "deliveryEnd": "2021-04-30T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-30T18:00:00Z", "deliveryEnd": "2021-04-30T19:00:00Z", "highPrice": 56.3, "lowPrice": 52.35, "openPrice": 53.71, "closePrice": 52.35, "averagePrice": 53.9, "volume": 22.9, "buyVolume": 12.9, "sellVolume": 10, "averagePriceLast3H": 53.9, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T16:22:45.639Z", "closeTradeTime": "2021-04-30T16:54:37.613Z" }, { "deliveryStart": "2021-04-30T19:00:00Z", "deliveryEnd": "2021-04-30T20:00:00Z", "highPrice": 58, "lowPrice": 58, "openPrice": 58, "closePrice": 58, "averagePrice": 58, "volume": 1.2, "buyVolume": 1.2, "sellVolume": 0, "averagePriceLast3H": 58, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T17:30:24.118Z", "closeTradeTime": "2021-04-30T17:30:24.118Z" }, { "deliveryStart": "2021-04-30T20:00:00Z", "deliveryEnd": "2021-04-30T21:00:00Z", "highPrice": 48.1, "lowPrice": 48.1, "openPrice": 48.1, "closePrice": 48.1, "averagePrice": 48.1, "volume": 0.3, "buyVolume": 0, "sellVolume": 0.3, "averagePriceLast3H": 48.1, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T18:33:05.727Z", "closeTradeTime": "2021-04-30T18:33:05.727Z" }, { "deliveryStart": "2021-04-30T21:00:00Z", "deliveryEnd": "2021-04-30T22:00:00Z", "highPrice": 48.1, "lowPrice": 48.1, "openPrice": 48.1, "closePrice": 48.1, "averagePrice": 48.1, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": 48.1, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T19:41:41.273Z", "closeTradeTime": "2021-04-30T19:41:41.273Z" }, { "deliveryStart": "2021-04-30T22:00:00Z", "deliveryEnd": "2021-04-30T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-04-30T23:00:00Z", "deliveryEnd": "2021-05-01T00:00:00Z", "highPrice": 60.04, "lowPrice": 58.8, "openPrice": 60.04, "closePrice": 60, "averagePrice": 59.78, "volume": 16.8, "buyVolume": 6.6, "sellVolume": 15, "averagePriceLast3H": 59.4, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T18:30:01.297Z", "closeTradeTime": "2021-04-30T21:44:24.465Z" }, { "deliveryStart": "2021-05-01T00:00:00Z", "deliveryEnd": "2021-05-01T01:00:00Z", "highPrice": 58.2, "lowPrice": 58.2, "openPrice": 58.2, "closePrice": 58.2, "averagePrice": 58.2, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": 58.2, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T22:51:04.236Z", "closeTradeTime": "2021-04-30T22:51:04.236Z" }, { "deliveryStart": "2021-05-01T01:00:00Z", "deliveryEnd": "2021-05-01T02:00:00Z", "highPrice": 58.1, "lowPrice": 58.1, "openPrice": 58.1, "closePrice": 58.1, "averagePrice": 58.1, "volume": 2.5, "buyVolume": 2.5, "sellVolume": 2.5, "averagePriceLast3H": 58.1, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T23:59:39.074Z", "closeTradeTime": "2021-04-30T23:59:39.074Z" }, { "deliveryStart": "2021-05-01T02:00:00Z", "deliveryEnd": "2021-05-01T03:00:00Z", "highPrice": 59.2, "lowPrice": 59.2, "openPrice": 59.2, "closePrice": 59.2, "averagePrice": 59.2, "volume": 8.8, "buyVolume": 1.7, "sellVolume": 8.8, "averagePriceLast3H": 59.2, "averagePriceLast1H": null, "openTradeTime": "2021-05-01T00:46:50.17Z", "closeTradeTime": "2021-05-01T00:59:04.992Z" }, { "deliveryStart": "2021-05-01T03:00:00Z", "deliveryEnd": "2021-05-01T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-01T04:00:00Z", "deliveryEnd": "2021-05-01T05:00:00Z", "highPrice": 49, "lowPrice": 49, "openPrice": 49, "closePrice": 49, "averagePrice": 49, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T20:09:04.214Z", "closeTradeTime": "2021-04-30T20:09:04.214Z" }, { "deliveryStart": "2021-05-01T05:00:00Z", "deliveryEnd": "2021-05-01T06:00:00Z", "highPrice": 49, "lowPrice": 49, "openPrice": 49, "closePrice": 49, "averagePrice": 49, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": 49, "averagePriceLast1H": null, "openTradeTime": "2021-05-01T03:46:00.01Z", "closeTradeTime": "2021-05-01T03:46:00.01Z" }, { "deliveryStart": "2021-05-01T06:00:00Z", "deliveryEnd": "2021-05-01T07:00:00Z", "highPrice": 53, "lowPrice": 48, "openPrice": 53, "closePrice": 48, "averagePrice": 50.67, "volume": 10.1, "buyVolume": 0, "sellVolume": 10.1, "averagePriceLast3H": 50.67, "averagePriceLast1H": null, "openTradeTime": "2021-05-01T04:43:55.218Z", "closeTradeTime": "2021-05-01T04:57:44.484Z" }, { "deliveryStart": "2021-05-01T07:00:00Z", "deliveryEnd": "2021-05-01T08:00:00Z", "highPrice": 55, "lowPrice": 54.5, "openPrice": 55, "closePrice": 54.5, "averagePrice": 54.7, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 54.7, "averagePriceLast1H": null, "openTradeTime": "2021-05-01T05:35:36.89Z", "closeTradeTime": "2021-05-01T05:36:21.47Z" }, { "deliveryStart": "2021-05-01T08:00:00Z", "deliveryEnd": "2021-05-01T09:00:00Z", "highPrice": 57, "lowPrice": 50, "openPrice": 57, "closePrice": 50, "averagePrice": 53.78, "volume": 18.5, "buyVolume": 8.5, "sellVolume": 10, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-05-01T01:19:16.527Z", "closeTradeTime": "2021-05-01T06:07:15.499Z" }, { "deliveryStart": "2021-05-01T09:00:00Z", "deliveryEnd": "2021-05-01T10:00:00Z", "highPrice": 52.8, "lowPrice": 52.8, "openPrice": 52.8, "closePrice": 52.8, "averagePrice": 52.8, "volume": 1.2, "buyVolume": 1.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T21:47:32.992Z", "closeTradeTime": "2021-04-30T21:47:32.992Z" }, { "deliveryStart": "2021-05-01T10:00:00Z", "deliveryEnd": "2021-05-01T11:00:00Z", "highPrice": 53.8, "lowPrice": 52.86, "openPrice": 52.86, "closePrice": 53.8, "averagePrice": 53.58, "volume": 13, "buyVolume": 3, "sellVolume": 10, "averagePriceLast3H": 53.8, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T21:47:37.352Z", "closeTradeTime": "2021-05-01T08:17:47.147Z" }, { "deliveryStart": "2021-05-01T11:00:00Z", "deliveryEnd": "2021-05-01T12:00:00Z", "highPrice": 52.41, "lowPrice": 52.41, "openPrice": 52.41, "closePrice": 52.41, "averagePrice": 52.41, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 52.41, "averagePriceLast1H": null, "openTradeTime": "2021-05-01T09:44:17.711Z", "closeTradeTime": "2021-05-01T09:44:24.134Z" }, { "deliveryStart": "2021-05-01T12:00:00Z", "deliveryEnd": "2021-05-01T13:00:00Z", "highPrice": 55, "lowPrice": 44.14, "openPrice": 44.14, "closePrice": 55, "averagePrice": 51.53, "volume": 86.5, "buyVolume": 21.5, "sellVolume": 65, "averagePriceLast3H": 52.72, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T21:47:45.395Z", "closeTradeTime": "2021-05-01T10:51:34.092Z" }, { "deliveryStart": "2021-05-01T13:00:00Z", "deliveryEnd": "2021-05-01T14:00:00Z", "highPrice": 48.84, "lowPrice": 42, "openPrice": 44.1, "closePrice": 48.84, "averagePrice": 46.7, "volume": 68.2, "buyVolume": 28.2, "sellVolume": 40, "averagePriceLast3H": 48.38, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T21:47:49.291Z", "closeTradeTime": "2021-05-01T11:35:35.037Z" }, { "deliveryStart": "2021-05-01T14:00:00Z", "deliveryEnd": "2021-05-01T15:00:00Z", "highPrice": 50.42, "lowPrice": 45, "openPrice": 46.6, "closePrice": 50, "averagePrice": 48.58, "volume": 54.5, "buyVolume": 19.5, "sellVolume": 35, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T21:47:56.562Z", "closeTradeTime": "2021-05-01T10:50:21.194Z" }, { "deliveryStart": "2021-05-01T15:00:00Z", "deliveryEnd": "2021-05-01T16:00:00Z", "highPrice": 51.85, "lowPrice": 45, "openPrice": 45, "closePrice": 51.85, "averagePrice": 50.16, "volume": 58, "buyVolume": 10, "sellVolume": 48, "averagePriceLast3H": 51.85, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T21:48:49.817Z", "closeTradeTime": "2021-05-01T13:46:03.102Z" }, { "deliveryStart": "2021-05-01T16:00:00Z", "deliveryEnd": "2021-05-01T17:00:00Z", "highPrice": 57.5, "lowPrice": 51.79, "openPrice": 51.79, "closePrice": 57.5, "averagePrice": 54.57, "volume": 64, "buyVolume": 5.3, "sellVolume": 58.7, "averagePriceLast3H": 55.94, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T21:48:06.246Z", "closeTradeTime": "2021-05-01T14:54:25.807Z" }, { "deliveryStart": "2021-05-01T17:00:00Z", "deliveryEnd": "2021-05-01T18:00:00Z", "highPrice": 57.5, "lowPrice": 52, "openPrice": 52, "closePrice": 57.5, "averagePrice": 53.63, "volume": 57, "buyVolume": 2, "sellVolume": 55, "averagePriceLast3H": 54.16, "averagePriceLast1H": null, "openTradeTime": "2021-05-01T10:56:07.927Z", "closeTradeTime": "2021-05-01T15:49:29.568Z" }, { "deliveryStart": "2021-05-01T18:00:00Z", "deliveryEnd": "2021-05-01T19:00:00Z", "highPrice": 62, "lowPrice": 53.5, "openPrice": 62, "closePrice": 57.5, "averagePrice": 55.51, "volume": 35.4, "buyVolume": 0, "sellVolume": 35.4, "averagePriceLast3H": 56.89, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T16:02:11.297Z", "closeTradeTime": "2021-05-01T16:50:58.024Z" }, { "deliveryStart": "2021-05-01T19:00:00Z", "deliveryEnd": "2021-05-01T20:00:00Z", "highPrice": 64, "lowPrice": 55, "openPrice": 60.75, "closePrice": 64, "averagePrice": 58.54, "volume": 49.9, "buyVolume": 1.9, "sellVolume": 48, "averagePriceLast3H": 59.63, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T16:02:11.297Z", "closeTradeTime": "2021-05-01T17:57:01.036Z" }, { "deliveryStart": "2021-05-01T20:00:00Z", "deliveryEnd": "2021-05-01T21:00:00Z", "highPrice": 59.75, "lowPrice": 55.5, "openPrice": 57.69, "closePrice": 57.5, "averagePrice": 56.24, "volume": 38.7, "buyVolume": 6, "sellVolume": 32.7, "averagePriceLast3H": 56.18, "averagePriceLast1H": null, "openTradeTime": "2021-04-30T16:02:11.297Z", "closeTradeTime": "2021-05-01T18:51:01.459Z" }, { "deliveryStart": "2021-05-01T21:00:00Z", "deliveryEnd": "2021-05-01T22:00:00Z", "highPrice": 62.5, "lowPrice": 54.21, "openPrice": 56.51, "closePrice": 62.5, "averagePrice": 56.12, "volume": 50.5, "buyVolume": 0.5, "sellVolume": 50, "averagePriceLast3H": 59.95, "averagePriceLast1H": null, "openTradeTime": "2021-05-01T11:46:06.665Z", "closeTradeTime": "2021-05-01T19:54:43.318Z" }, { "deliveryStart": "2021-05-01T22:00:00Z", "deliveryEnd": "2021-05-01T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-01T23:00:00Z", "deliveryEnd": "2021-05-02T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-02T00:00:00Z", "deliveryEnd": "2021-05-02T01:00:00Z", "highPrice": 56.92, "lowPrice": 51, "openPrice": 51, "closePrice": 56.92, "averagePrice": 55.45, "volume": 9.8, "buyVolume": 0, "sellVolume": 9.8, "averagePriceLast3H": 56.92, "averagePriceLast1H": null, "openTradeTime": "2021-05-01T16:02:12.128Z", "closeTradeTime": "2021-05-01T21:21:11.313Z" }, { "deliveryStart": "2021-05-02T01:00:00Z", "deliveryEnd": "2021-05-02T02:00:00Z", "highPrice": 56.36, "lowPrice": 54.8, "openPrice": 54.8, "closePrice": 56.36, "averagePrice": 55.58, "volume": 3.4, "buyVolume": 0, "sellVolume": 3.4, "averagePriceLast3H": 55.58, "averagePriceLast1H": null, "openTradeTime": "2021-05-01T22:44:56.524Z", "closeTradeTime": "2021-05-01T23:10:29.338Z" }, { "deliveryStart": "2021-05-02T02:00:00Z", "deliveryEnd": "2021-05-02T03:00:00Z", "highPrice": 55.5, "lowPrice": 55.5, "openPrice": 55.5, "closePrice": 55.5, "averagePrice": 55.5, "volume": 4.5, "buyVolume": 4.5, "sellVolume": 0, "averagePriceLast3H": 55.5, "averagePriceLast1H": null, "openTradeTime": "2021-05-02T00:51:49.625Z", "closeTradeTime": "2021-05-02T00:51:49.625Z" }, { "deliveryStart": "2021-05-02T03:00:00Z", "deliveryEnd": "2021-05-02T04:00:00Z", "highPrice": 54.9, "lowPrice": 54.9, "openPrice": 54.9, "closePrice": 54.9, "averagePrice": 54.9, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-01T23:19:39.138Z", "closeTradeTime": "2021-05-01T23:19:39.138Z" }, { "deliveryStart": "2021-05-02T04:00:00Z", "deliveryEnd": "2021-05-02T05:00:00Z", "highPrice": 54.1, "lowPrice": 54.1, "openPrice": 54.1, "closePrice": 54.1, "averagePrice": 54.1, "volume": 1.4, "buyVolume": 0, "sellVolume": 1.4, "averagePriceLast3H": 54.1, "averagePriceLast1H": null, "openTradeTime": "2021-05-02T02:46:04.39Z", "closeTradeTime": "2021-05-02T02:46:04.39Z" }, { "deliveryStart": "2021-05-02T05:00:00Z", "deliveryEnd": "2021-05-02T06:00:00Z", "highPrice": 55.2, "lowPrice": 55.2, "openPrice": 55.2, "closePrice": 55.2, "averagePrice": 55.2, "volume": 3.5, "buyVolume": 0, "sellVolume": 3.5, "averagePriceLast3H": 55.2, "averagePriceLast1H": null, "openTradeTime": "2021-05-02T03:24:38.937Z", "closeTradeTime": "2021-05-02T03:26:25.01Z" }, { "deliveryStart": "2021-05-02T06:00:00Z", "deliveryEnd": "2021-05-02T07:00:00Z", "highPrice": 56.7, "lowPrice": 56.55, "openPrice": 56.7, "closePrice": 56.55, "averagePrice": 56.69, "volume": 2.1, "buyVolume": 0.1, "sellVolume": 2, "averagePriceLast3H": 56.69, "averagePriceLast1H": null, "openTradeTime": "2021-05-02T03:43:04.043Z", "closeTradeTime": "2021-05-02T04:51:42.986Z" }, { "deliveryStart": "2021-05-02T07:00:00Z", "deliveryEnd": "2021-05-02T08:00:00Z", "highPrice": 55.1, "lowPrice": 50.4, "openPrice": 55.1, "closePrice": 50.41, "averagePrice": 51.38, "volume": 18.9, "buyVolume": 0, "sellVolume": 18.9, "averagePriceLast3H": 50.41, "averagePriceLast1H": null, "openTradeTime": "2021-05-02T02:03:18.735Z", "closeTradeTime": "2021-05-02T05:57:23.832Z" }, { "deliveryStart": "2021-05-02T08:00:00Z", "deliveryEnd": "2021-05-02T09:00:00Z", "highPrice": 50.11, "lowPrice": 49.4, "openPrice": 50.1, "closePrice": 49.61, "averagePrice": 49.79, "volume": 35, "buyVolume": 0, "sellVolume": 35, "averagePriceLast3H": 49.79, "averagePriceLast1H": null, "openTradeTime": "2021-05-02T05:57:49.578Z", "closeTradeTime": "2021-05-02T06:45:22.712Z" }, { "deliveryStart": "2021-05-02T09:00:00Z", "deliveryEnd": "2021-05-02T10:00:00Z", "highPrice": 53, "lowPrice": 47, "openPrice": 49.6, "closePrice": 53, "averagePrice": 48.47, "volume": 36.9, "buyVolume": 1.9, "sellVolume": 35, "averagePriceLast3H": 47.71, "averagePriceLast1H": null, "openTradeTime": "2021-05-02T05:58:14.798Z", "closeTradeTime": "2021-05-02T07:53:48.072Z" }, { "deliveryStart": "2021-05-02T10:00:00Z", "deliveryEnd": "2021-05-02T11:00:00Z", "highPrice": 47, "lowPrice": 47, "openPrice": 47, "closePrice": 47, "averagePrice": 47, "volume": 20, "buyVolume": 0, "sellVolume": 20, "averagePriceLast3H": 47, "averagePriceLast1H": null, "openTradeTime": "2021-05-02T07:31:47.816Z", "closeTradeTime": "2021-05-02T07:31:47.816Z" }, { "deliveryStart": "2021-05-02T11:00:00Z", "deliveryEnd": "2021-05-02T12:00:00Z", "highPrice": 46.7, "lowPrice": 23.5, "openPrice": 23.5, "closePrice": 45, "averagePrice": 37.24, "volume": 81.6, "buyVolume": 29, "sellVolume": 52.6, "averagePriceLast3H": 44.81, "averagePriceLast1H": null, "openTradeTime": "2021-05-02T06:46:56.321Z", "closeTradeTime": "2021-05-02T09:58:31.124Z" }, { "deliveryStart": "2021-05-02T12:00:00Z", "deliveryEnd": "2021-05-02T13:00:00Z", "highPrice": 39.3, "lowPrice": 18.45, "openPrice": 18.45, "closePrice": 39.3, "averagePrice": 37.11, "volume": 9.5, "buyVolume": 1, "sellVolume": 8.5, "averagePriceLast3H": 39.3, "averagePriceLast1H": null, "openTradeTime": "2021-05-01T22:00:24.551Z", "closeTradeTime": "2021-05-02T10:08:40.933Z" }, { "deliveryStart": "2021-05-02T13:00:00Z", "deliveryEnd": "2021-05-02T14:00:00Z", "highPrice": 39.7, "lowPrice": 37, "openPrice": 38.6, "closePrice": 39.7, "averagePrice": 38.59, "volume": 9.6, "buyVolume": 0, "sellVolume": 9.6, "averagePriceLast3H": 38.58, "averagePriceLast1H": null, "openTradeTime": "2021-05-02T09:25:49.695Z", "closeTradeTime": "2021-05-02T11:48:47.516Z" }, { "deliveryStart": "2021-05-02T14:00:00Z", "deliveryEnd": "2021-05-02T15:00:00Z", "highPrice": 39.4, "lowPrice": 38.1, "openPrice": 39.4, "closePrice": 38.1, "averagePrice": 38.99, "volume": 8, "buyVolume": 0, "sellVolume": 8, "averagePriceLast3H": 38.99, "averagePriceLast1H": null, "openTradeTime": "2021-05-02T11:50:28.545Z", "closeTradeTime": "2021-05-02T12:56:50.486Z" }, { "deliveryStart": "2021-05-02T15:00:00Z", "deliveryEnd": "2021-05-02T16:00:00Z", "highPrice": 45.16, "lowPrice": 45.16, "openPrice": 45.16, "closePrice": 45.16, "averagePrice": 45.16, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-02T11:53:56.399Z", "closeTradeTime": "2021-05-02T11:53:56.399Z" }, { "deliveryStart": "2021-05-02T16:00:00Z", "deliveryEnd": "2021-05-02T17:00:00Z", "highPrice": 54.99, "lowPrice": 51, "openPrice": 51, "closePrice": 54.99, "averagePrice": 53.35, "volume": 3.4, "buyVolume": 2, "sellVolume": 1.4, "averagePriceLast3H": 54.99, "averagePriceLast1H": null, "openTradeTime": "2021-05-01T16:03:14.193Z", "closeTradeTime": "2021-05-02T14:47:16.84Z" }, { "deliveryStart": "2021-05-02T17:00:00Z", "deliveryEnd": "2021-05-02T18:00:00Z", "highPrice": 55, "lowPrice": 51, "openPrice": 52.03, "closePrice": 51, "averagePrice": 53.44, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-01T16:00:24.784Z", "closeTradeTime": "2021-05-01T19:50:19.097Z" }, { "deliveryStart": "2021-05-02T18:00:00Z", "deliveryEnd": "2021-05-02T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-02T19:00:00Z", "deliveryEnd": "2021-05-02T20:00:00Z", "highPrice": 57.5, "lowPrice": 57.5, "openPrice": 57.5, "closePrice": 57.5, "averagePrice": 57.5, "volume": 6.3, "buyVolume": 0, "sellVolume": 6.3, "averagePriceLast3H": 57.5, "averagePriceLast1H": null, "openTradeTime": "2021-05-02T16:13:01.34Z", "closeTradeTime": "2021-05-02T16:52:11.075Z" }, { "deliveryStart": "2021-05-02T20:00:00Z", "deliveryEnd": "2021-05-02T21:00:00Z", "highPrice": 60, "lowPrice": 57.5, "openPrice": 57.75, "closePrice": 60, "averagePrice": 58.89, "volume": 35, "buyVolume": 0, "sellVolume": 35, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-01T16:00:24.784Z", "closeTradeTime": "2021-05-02T16:23:36.079Z" }, { "deliveryStart": "2021-05-02T21:00:00Z", "deliveryEnd": "2021-05-02T22:00:00Z", "highPrice": 46, "lowPrice": 42.2, "openPrice": 46, "closePrice": 42.2, "averagePrice": 44.99, "volume": 13.6, "buyVolume": 13.6, "sellVolume": 0, "averagePriceLast3H": 44.99, "averagePriceLast1H": null, "openTradeTime": "2021-05-02T18:30:44.778Z", "closeTradeTime": "2021-05-02T18:38:45.91Z" }, { "deliveryStart": "2021-05-02T22:00:00Z", "deliveryEnd": "2021-05-02T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-02T23:00:00Z", "deliveryEnd": "2021-05-03T00:00:00Z", "highPrice": 47.47, "lowPrice": 47.47, "openPrice": 47.47, "closePrice": 47.47, "averagePrice": 47.47, "volume": 0.3, "buyVolume": 0, "sellVolume": 0.3, "averagePriceLast3H": 47.47, "averagePriceLast1H": null, "openTradeTime": "2021-05-02T21:45:34.814Z", "closeTradeTime": "2021-05-02T21:45:34.814Z" }, { "deliveryStart": "2021-05-03T00:00:00Z", "deliveryEnd": "2021-05-03T01:00:00Z", "highPrice": 50.2, "lowPrice": 40.7, "openPrice": 50.2, "closePrice": 40.7, "averagePrice": 44, "volume": 11.5, "buyVolume": 11.5, "sellVolume": 0, "averagePriceLast3H": 40.7, "averagePriceLast1H": null, "openTradeTime": "2021-05-02T20:29:57.724Z", "closeTradeTime": "2021-05-02T22:34:47.909Z" }, { "deliveryStart": "2021-05-03T01:00:00Z", "deliveryEnd": "2021-05-03T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-03T02:00:00Z", "deliveryEnd": "2021-05-03T03:00:00Z", "highPrice": 45.53, "lowPrice": 45.53, "openPrice": 45.53, "closePrice": 45.53, "averagePrice": 45.53, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0, "averagePriceLast3H": 45.53, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T00:48:32.312Z", "closeTradeTime": "2021-05-03T00:48:32.312Z" }, { "deliveryStart": "2021-05-03T03:00:00Z", "deliveryEnd": "2021-05-03T04:00:00Z", "highPrice": 48, "lowPrice": 48, "openPrice": 48, "closePrice": 48, "averagePrice": 48, "volume": 3.3, "buyVolume": 3.3, "sellVolume": 0, "averagePriceLast3H": 48, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T01:45:45.641Z", "closeTradeTime": "2021-05-03T01:45:45.641Z" }, { "deliveryStart": "2021-05-03T04:00:00Z", "deliveryEnd": "2021-05-03T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-03T05:00:00Z", "deliveryEnd": "2021-05-03T06:00:00Z", "highPrice": 70, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 70, "volume": 0.3, "buyVolume": 0.3, "sellVolume": 0, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T03:31:24.099Z", "closeTradeTime": "2021-05-03T03:31:24.099Z" }, { "deliveryStart": "2021-05-03T06:00:00Z", "deliveryEnd": "2021-05-03T07:00:00Z", "highPrice": 71.5, "lowPrice": 70.1, "openPrice": 70.7, "closePrice": 70.1, "averagePrice": 70.43, "volume": 3.3, "buyVolume": 3.3, "sellVolume": 0, "averagePriceLast3H": 70.43, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T03:36:48.465Z", "closeTradeTime": "2021-05-03T03:46:03.743Z" }, { "deliveryStart": "2021-05-03T07:00:00Z", "deliveryEnd": "2021-05-03T08:00:00Z", "highPrice": 70.82, "lowPrice": 62.54, "openPrice": 65.3, "closePrice": 62.54, "averagePrice": 66.64, "volume": 24, "buyVolume": 2, "sellVolume": 22, "averagePriceLast3H": 66.64, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T05:22:59.725Z", "closeTradeTime": "2021-05-03T05:57:40.021Z" }, { "deliveryStart": "2021-05-03T08:00:00Z", "deliveryEnd": "2021-05-03T09:00:00Z", "highPrice": 64.23, "lowPrice": 46, "openPrice": 63.31, "closePrice": 49, "averagePrice": 56.15, "volume": 35.1, "buyVolume": 20.6, "sellVolume": 14.5, "averagePriceLast3H": 56.15, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T05:26:43.788Z", "closeTradeTime": "2021-05-03T06:49:29.58Z" }, { "deliveryStart": "2021-05-03T09:00:00Z", "deliveryEnd": "2021-05-03T10:00:00Z", "highPrice": 61.35, "lowPrice": 34.64, "openPrice": 61.35, "closePrice": 34.82, "averagePrice": 43.66, "volume": 22.6, "buyVolume": 13, "sellVolume": 9.6, "averagePriceLast3H": 43.51, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T05:54:07.34Z", "closeTradeTime": "2021-05-03T07:57:18.014Z" }, { "deliveryStart": "2021-05-03T10:00:00Z", "deliveryEnd": "2021-05-03T11:00:00Z", "highPrice": 57.33, "lowPrice": 43, "openPrice": 57.33, "closePrice": 43, "averagePrice": 48.74, "volume": 32.2, "buyVolume": 20.6, "sellVolume": 15.1, "averagePriceLast3H": 46.53, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T05:35:32.111Z", "closeTradeTime": "2021-05-03T08:46:47.426Z" }, { "deliveryStart": "2021-05-03T11:00:00Z", "deliveryEnd": "2021-05-03T12:00:00Z", "highPrice": 53.01, "lowPrice": 48.3, "openPrice": 53.01, "closePrice": 53, "averagePrice": 52.6, "volume": 46.5, "buyVolume": 1, "sellVolume": 45.5, "averagePriceLast3H": 52.75, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T05:37:26.533Z", "closeTradeTime": "2021-05-03T09:46:55.218Z" }, { "deliveryStart": "2021-05-03T12:00:00Z", "deliveryEnd": "2021-05-03T13:00:00Z", "highPrice": 50.9, "lowPrice": 43.2, "openPrice": 50.42, "closePrice": 43.2, "averagePrice": 49.22, "volume": 59.6, "buyVolume": 15.7, "sellVolume": 43.9, "averagePriceLast3H": 49.22, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T09:47:19.447Z", "closeTradeTime": "2021-05-03T10:48:24.478Z" }, { "deliveryStart": "2021-05-03T13:00:00Z", "deliveryEnd": "2021-05-03T14:00:00Z", "highPrice": 51.2, "lowPrice": 48, "openPrice": 51.2, "closePrice": 48, "averagePrice": 49.31, "volume": 14, "buyVolume": 8.5, "sellVolume": 5.5, "averagePriceLast3H": 48, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T06:41:46.611Z", "closeTradeTime": "2021-05-03T10:20:47.825Z" }, { "deliveryStart": "2021-05-03T14:00:00Z", "deliveryEnd": "2021-05-03T15:00:00Z", "highPrice": 51, "lowPrice": 42.4, "openPrice": 51, "closePrice": 42.4, "averagePrice": 45.83, "volume": 16.1, "buyVolume": 11.1, "sellVolume": 5, "averagePriceLast3H": 42.72, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T06:51:18.192Z", "closeTradeTime": "2021-05-03T12:28:09.897Z" }, { "deliveryStart": "2021-05-03T15:00:00Z", "deliveryEnd": "2021-05-03T16:00:00Z", "highPrice": 55.5, "lowPrice": 46.5, "openPrice": 55.5, "closePrice": 47, "averagePrice": 50.43, "volume": 37.4, "buyVolume": 24.9, "sellVolume": 12.5, "averagePriceLast3H": 46.72, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T06:54:13.889Z", "closeTradeTime": "2021-05-03T13:24:09.604Z" }, { "deliveryStart": "2021-05-03T16:00:00Z", "deliveryEnd": "2021-05-03T17:00:00Z", "highPrice": 61, "lowPrice": 53.1, "openPrice": 61, "closePrice": 54.4, "averagePrice": 55.84, "volume": 16.8, "buyVolume": 11.8, "sellVolume": 5, "averagePriceLast3H": 53.65, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T08:00:15.858Z", "closeTradeTime": "2021-05-03T13:25:13.021Z" }, { "deliveryStart": "2021-05-03T17:00:00Z", "deliveryEnd": "2021-05-03T18:00:00Z", "highPrice": 79.35, "lowPrice": 66.6, "openPrice": 79.35, "closePrice": 66.6, "averagePrice": 71.1, "volume": 25.1, "buyVolume": 16.9, "sellVolume": 8.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T06:08:54.78Z", "closeTradeTime": "2021-05-03T13:26:26.741Z" }, { "deliveryStart": "2021-05-03T18:00:00Z", "deliveryEnd": "2021-05-03T19:00:00Z", "highPrice": 77, "lowPrice": 76.9, "openPrice": 76.9, "closePrice": 77, "averagePrice": 76.97, "volume": 6.8, "buyVolume": 0, "sellVolume": 6.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T07:36:38.321Z", "closeTradeTime": "2021-05-03T08:33:57.846Z" }, { "deliveryStart": "2021-05-03T19:00:00Z", "deliveryEnd": "2021-05-03T20:00:00Z", "highPrice": 70, "lowPrice": 62.39, "openPrice": 70, "closePrice": 62.39, "averagePrice": 65.88, "volume": 5, "buyVolume": 3, "sellVolume": 2, "averagePriceLast3H": 62.39, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T09:10:41.999Z", "closeTradeTime": "2021-05-03T17:10:38.43Z" }, { "deliveryStart": "2021-05-03T20:00:00Z", "deliveryEnd": "2021-05-03T21:00:00Z", "highPrice": 56.5, "lowPrice": 45, "openPrice": 46.5, "closePrice": 56.09, "averagePrice": 49.14, "volume": 63.8, "buyVolume": 63.8, "sellVolume": 0, "averagePriceLast3H": 56.09, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T09:23:30.877Z", "closeTradeTime": "2021-05-03T17:14:19.041Z" }, { "deliveryStart": "2021-05-03T21:00:00Z", "deliveryEnd": "2021-05-03T22:00:00Z", "highPrice": 59.5, "lowPrice": 43.6, "openPrice": 59, "closePrice": 43.6, "averagePrice": 50.67, "volume": 37, "buyVolume": 22, "sellVolume": 15, "averagePriceLast3H": 50.67, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T18:51:10.747Z", "closeTradeTime": "2021-05-03T19:55:51.226Z" }, { "deliveryStart": "2021-05-03T22:00:00Z", "deliveryEnd": "2021-05-03T23:00:00Z", "highPrice": 36, "lowPrice": 36, "openPrice": 36, "closePrice": 36, "averagePrice": 36, "volume": 3.3, "buyVolume": 3.3, "sellVolume": 0, "averagePriceLast3H": 36, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T19:54:22.2Z", "closeTradeTime": "2021-05-03T19:54:22.2Z" }, { "deliveryStart": "2021-05-03T23:00:00Z", "deliveryEnd": "2021-05-04T00:00:00Z", "highPrice": 41.5, "lowPrice": 32, "openPrice": 41.5, "closePrice": 32, "averagePrice": 37.46, "volume": 44, "buyVolume": 44, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T13:01:55.345Z", "closeTradeTime": "2021-05-03T19:48:46.405Z" }, { "deliveryStart": "2021-05-04T00:00:00Z", "deliveryEnd": "2021-05-04T01:00:00Z", "highPrice": 40, "lowPrice": 19.87, "openPrice": 30.5, "closePrice": 40, "averagePrice": 31.36, "volume": 62, "buyVolume": 58.4, "sellVolume": 14, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T13:00:00Z", "closeTradeTime": "2021-05-03T22:56:28.016Z" }, { "deliveryStart": "2021-05-04T01:00:00Z", "deliveryEnd": "2021-05-04T02:00:00Z", "highPrice": 44, "lowPrice": 20.5, "openPrice": 26.78, "closePrice": 44, "averagePrice": 30.64, "volume": 53.4, "buyVolume": 53.4, "sellVolume": 0, "averagePriceLast3H": 44, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T13:00:00Z", "closeTradeTime": "2021-05-03T23:57:12.02Z" }, { "deliveryStart": "2021-05-04T02:00:00Z", "deliveryEnd": "2021-05-04T03:00:00Z", "highPrice": 42, "lowPrice": 13.55, "openPrice": 23.52, "closePrice": 42, "averagePrice": 37.26, "volume": 25.7, "buyVolume": 25.7, "sellVolume": 0, "averagePriceLast3H": 42, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T13:00:00Z", "closeTradeTime": "2021-05-04T00:58:56.624Z" }, { "deliveryStart": "2021-05-04T03:00:00Z", "deliveryEnd": "2021-05-04T04:00:00Z", "highPrice": 49, "lowPrice": 27.8, "openPrice": 27.8, "closePrice": 49, "averagePrice": 48.22, "volume": 9.1, "buyVolume": 9.1, "sellVolume": 0, "averagePriceLast3H": 48.44, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T13:00:00Z", "closeTradeTime": "2021-05-04T01:58:25.717Z" }, { "deliveryStart": "2021-05-04T04:00:00Z", "deliveryEnd": "2021-05-04T05:00:00Z", "highPrice": 52.01, "lowPrice": 21.75, "openPrice": 52.01, "closePrice": 36.1, "averagePrice": 40.98, "volume": 26.7, "buyVolume": 11.7, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T21:12:48.543Z", "closeTradeTime": "2021-05-04T00:43:57.023Z" }, { "deliveryStart": "2021-05-04T05:00:00Z", "deliveryEnd": "2021-05-04T06:00:00Z", "highPrice": 51, "lowPrice": 32, "openPrice": 51, "closePrice": 35.1, "averagePrice": 41.12, "volume": 46.6, "buyVolume": 42.6, "sellVolume": 4, "averagePriceLast3H": 37.03, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T15:58:00.341Z", "closeTradeTime": "2021-05-04T03:22:42.933Z" }, { "deliveryStart": "2021-05-04T06:00:00Z", "deliveryEnd": "2021-05-04T07:00:00Z", "highPrice": 51, "lowPrice": 32, "openPrice": 51, "closePrice": 41.2, "averagePrice": 40.33, "volume": 30.7, "buyVolume": 26.7, "sellVolume": 4, "averagePriceLast3H": 38.74, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T16:00:26.354Z", "closeTradeTime": "2021-05-04T04:22:13.6Z" }, { "deliveryStart": "2021-05-04T07:00:00Z", "deliveryEnd": "2021-05-04T08:00:00Z", "highPrice": 47.7, "lowPrice": 40, "openPrice": 41, "closePrice": 40, "averagePrice": 41.37, "volume": 31.1, "buyVolume": 27.1, "sellVolume": 4, "averagePriceLast3H": 41.37, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T04:27:53.47Z", "closeTradeTime": "2021-05-04T05:59:35.335Z" }, { "deliveryStart": "2021-05-04T08:00:00Z", "deliveryEnd": "2021-05-04T09:00:00Z", "highPrice": 39.3, "lowPrice": 39.3, "openPrice": 39.3, "closePrice": 39.3, "averagePrice": 39.3, "volume": 10.2, "buyVolume": 10.2, "sellVolume": 0, "averagePriceLast3H": 39.3, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T05:45:38.904Z", "closeTradeTime": "2021-05-04T06:27:37.602Z" }, { "deliveryStart": "2021-05-04T09:00:00Z", "deliveryEnd": "2021-05-04T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-04T10:00:00Z", "deliveryEnd": "2021-05-04T11:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 13, "buyVolume": 13, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T05:35:12.152Z", "closeTradeTime": "2021-05-04T05:35:12.152Z" }, { "deliveryStart": "2021-05-04T11:00:00Z", "deliveryEnd": "2021-05-04T12:00:00Z", "highPrice": 38.6, "lowPrice": 31.52, "openPrice": 38.6, "closePrice": 38.1, "averagePrice": 36.03, "volume": 102.1, "buyVolume": 102.1, "sellVolume": 0, "averagePriceLast3H": 36.38, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T13:00:00Z", "closeTradeTime": "2021-05-04T09:59:58.845Z" }, { "deliveryStart": "2021-05-04T12:00:00Z", "deliveryEnd": "2021-05-04T13:00:00Z", "highPrice": 35.24, "lowPrice": 31.97, "openPrice": 33.15, "closePrice": 34, "averagePrice": 33.91, "volume": 85.5, "buyVolume": 85.5, "sellVolume": 0, "averagePriceLast3H": 34.88, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T13:00:00Z", "closeTradeTime": "2021-05-04T10:08:51.895Z" }, { "deliveryStart": "2021-05-04T13:00:00Z", "deliveryEnd": "2021-05-04T14:00:00Z", "highPrice": 35, "lowPrice": 28.1, "openPrice": 32.15, "closePrice": 33.5, "averagePrice": 32.89, "volume": 95.1, "buyVolume": 92.3, "sellVolume": 2.8, "averagePriceLast3H": 33.56, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T13:00:00Z", "closeTradeTime": "2021-05-04T11:09:21.576Z" }, { "deliveryStart": "2021-05-04T14:00:00Z", "deliveryEnd": "2021-05-04T15:00:00Z", "highPrice": 39, "lowPrice": 27.5, "openPrice": 28.28, "closePrice": 39, "averagePrice": 32.78, "volume": 58.3, "buyVolume": 57.7, "sellVolume": 0.6, "averagePriceLast3H": 38.79, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T13:00:00Z", "closeTradeTime": "2021-05-04T12:27:20.694Z" }, { "deliveryStart": "2021-05-04T15:00:00Z", "deliveryEnd": "2021-05-04T16:00:00Z", "highPrice": 40.31, "lowPrice": 26.65, "openPrice": 37.2, "closePrice": 37.5, "averagePrice": 36.52, "volume": 84.1, "buyVolume": 61.2, "sellVolume": 22.9, "averagePriceLast3H": 38.77, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T13:00:00Z", "closeTradeTime": "2021-05-04T13:48:13.826Z" }, { "deliveryStart": "2021-05-04T16:00:00Z", "deliveryEnd": "2021-05-04T17:00:00Z", "highPrice": 46.5, "lowPrice": 35, "openPrice": 45, "closePrice": 45.5, "averagePrice": 41.9, "volume": 119.2, "buyVolume": 109.2, "sellVolume": 10, "averagePriceLast3H": 44.4, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T06:44:01.061Z", "closeTradeTime": "2021-05-04T14:26:25.461Z" }, { "deliveryStart": "2021-05-04T17:00:00Z", "deliveryEnd": "2021-05-04T18:00:00Z", "highPrice": 48.77, "lowPrice": 45, "openPrice": 48.77, "closePrice": 45, "averagePrice": 46, "volume": 46.2, "buyVolume": 40, "sellVolume": 6.2, "averagePriceLast3H": 45.57, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T06:43:40.535Z", "closeTradeTime": "2021-05-04T14:12:22.51Z" }, { "deliveryStart": "2021-05-04T18:00:00Z", "deliveryEnd": "2021-05-04T19:00:00Z", "highPrice": 47.39, "lowPrice": 42, "openPrice": 42.69, "closePrice": 46, "averagePrice": 44.73, "volume": 46.7, "buyVolume": 45, "sellVolume": 1.7, "averagePriceLast3H": 46, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T12:31:24.708Z", "closeTradeTime": "2021-05-04T16:48:22.094Z" }, { "deliveryStart": "2021-05-04T19:00:00Z", "deliveryEnd": "2021-05-04T20:00:00Z", "highPrice": 45.88, "lowPrice": 40, "openPrice": 40, "closePrice": 45.88, "averagePrice": 43.73, "volume": 54, "buyVolume": 52, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T08:28:35.285Z", "closeTradeTime": "2021-05-04T14:53:18.402Z" }, { "deliveryStart": "2021-05-04T20:00:00Z", "deliveryEnd": "2021-05-04T21:00:00Z", "highPrice": 49.41, "lowPrice": 39.99, "openPrice": 47.5, "closePrice": 41, "averagePrice": 46.7, "volume": 117.2, "buyVolume": 45.2, "sellVolume": 72, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-03T15:23:16.187Z", "closeTradeTime": "2021-05-04T16:02:50.939Z" }, { "deliveryStart": "2021-05-04T21:00:00Z", "deliveryEnd": "2021-05-04T22:00:00Z", "highPrice": 44, "lowPrice": 40.3, "openPrice": 40.3, "closePrice": 44, "averagePrice": 43.66, "volume": 11, "buyVolume": 11, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T12:31:33.559Z", "closeTradeTime": "2021-05-04T14:23:36.121Z" }, { "deliveryStart": "2021-05-04T22:00:00Z", "deliveryEnd": "2021-05-04T23:00:00Z", "highPrice": 45, "lowPrice": 45, "openPrice": 45, "closePrice": 45, "averagePrice": 45, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T15:04:51.053Z", "closeTradeTime": "2021-05-04T20:01:14.748Z" }, { "deliveryStart": "2021-05-04T23:00:00Z", "deliveryEnd": "2021-05-05T00:00:00Z", "highPrice": 47.5, "lowPrice": 35, "openPrice": 35, "closePrice": 47.5, "averagePrice": 45.36, "volume": 85.3, "buyVolume": 5, "sellVolume": 80.3, "averagePriceLast3H": 46.01, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T17:12:06.165Z", "closeTradeTime": "2021-05-04T21:04:51.46Z" }, { "deliveryStart": "2021-05-05T00:00:00Z", "deliveryEnd": "2021-05-05T01:00:00Z", "highPrice": 47.9, "lowPrice": 35, "openPrice": 35, "closePrice": 47.9, "averagePrice": 45.3, "volume": 81.5, "buyVolume": 5, "sellVolume": 76.5, "averagePriceLast3H": 45.97, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T17:17:21.519Z", "closeTradeTime": "2021-05-04T21:24:57.358Z" }, { "deliveryStart": "2021-05-05T01:00:00Z", "deliveryEnd": "2021-05-05T02:00:00Z", "highPrice": 84.8, "lowPrice": 35, "openPrice": 37, "closePrice": 84.8, "averagePrice": 48.03, "volume": 87, "buyVolume": 4.4, "sellVolume": 82.6, "averagePriceLast3H": 84.8, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T16:15:15.665Z", "closeTradeTime": "2021-05-04T23:54:50.083Z" }, { "deliveryStart": "2021-05-05T02:00:00Z", "deliveryEnd": "2021-05-05T03:00:00Z", "highPrice": 82.8, "lowPrice": 45, "openPrice": 45, "closePrice": 82.8, "averagePrice": 58.3, "volume": 81.1, "buyVolume": 0, "sellVolume": 81.1, "averagePriceLast3H": 79.26, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T19:54:45.37Z", "closeTradeTime": "2021-05-05T00:45:29.863Z" }, { "deliveryStart": "2021-05-05T03:00:00Z", "deliveryEnd": "2021-05-05T04:00:00Z", "highPrice": 64.2, "lowPrice": 53.5, "openPrice": 53.5, "closePrice": 64.2, "averagePrice": 56.45, "volume": 46.5, "buyVolume": 0, "sellVolume": 46.5, "averagePriceLast3H": 59.22, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T22:02:34.673Z", "closeTradeTime": "2021-05-05T01:58:47.708Z" }, { "deliveryStart": "2021-05-05T04:00:00Z", "deliveryEnd": "2021-05-05T05:00:00Z", "highPrice": 64.4, "lowPrice": 60, "openPrice": 60, "closePrice": 60.5, "averagePrice": 60.9, "volume": 81.5, "buyVolume": 0, "sellVolume": 81.5, "averagePriceLast3H": 60.5, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T20:15:24.56Z", "closeTradeTime": "2021-05-05T01:56:37.049Z" }, { "deliveryStart": "2021-05-05T05:00:00Z", "deliveryEnd": "2021-05-05T06:00:00Z", "highPrice": 80, "lowPrice": 70.7, "openPrice": 70.7, "closePrice": 80, "averagePrice": 73.75, "volume": 38.2, "buyVolume": 0, "sellVolume": 38.2, "averagePriceLast3H": 73.75, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T02:24:33.844Z", "closeTradeTime": "2021-05-05T03:10:15.627Z" }, { "deliveryStart": "2021-05-05T06:00:00Z", "deliveryEnd": "2021-05-05T07:00:00Z", "highPrice": 86.6, "lowPrice": 72.9, "openPrice": 80, "closePrice": 86.6, "averagePrice": 77.54, "volume": 36.7, "buyVolume": 0, "sellVolume": 36.7, "averagePriceLast3H": 77.54, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T03:10:36.23Z", "closeTradeTime": "2021-05-05T04:21:50.805Z" }, { "deliveryStart": "2021-05-05T07:00:00Z", "deliveryEnd": "2021-05-05T08:00:00Z", "highPrice": 90, "lowPrice": 60, "openPrice": 60, "closePrice": 66, "averagePrice": 70.82, "volume": 270.3, "buyVolume": 3.2, "sellVolume": 267.1, "averagePriceLast3H": 78.68, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T20:41:38.935Z", "closeTradeTime": "2021-05-05T05:57:36.834Z" }, { "deliveryStart": "2021-05-05T08:00:00Z", "deliveryEnd": "2021-05-05T09:00:00Z", "highPrice": 77.66, "lowPrice": 50.5, "openPrice": 56, "closePrice": 57.4, "averagePrice": 71.06, "volume": 258.8, "buyVolume": 24, "sellVolume": 234.8, "averagePriceLast3H": 60.24, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T03:03:54.224Z", "closeTradeTime": "2021-05-05T06:39:52.579Z" }, { "deliveryStart": "2021-05-05T09:00:00Z", "deliveryEnd": "2021-05-05T10:00:00Z", "highPrice": 66.04, "lowPrice": 44, "openPrice": 60, "closePrice": 55.1, "averagePrice": 56.08, "volume": 98, "buyVolume": 31, "sellVolume": 67, "averagePriceLast3H": 52.81, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T03:58:18.955Z", "closeTradeTime": "2021-05-05T07:37:51.445Z" }, { "deliveryStart": "2021-05-05T10:00:00Z", "deliveryEnd": "2021-05-05T11:00:00Z", "highPrice": 59.9, "lowPrice": 45, "openPrice": 46, "closePrice": 51.7, "averagePrice": 49.26, "volume": 117.5, "buyVolume": 49, "sellVolume": 72.3, "averagePriceLast3H": 46.92, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T04:54:46.019Z", "closeTradeTime": "2021-05-05T08:59:29.145Z" }, { "deliveryStart": "2021-05-05T11:00:00Z", "deliveryEnd": "2021-05-05T12:00:00Z", "highPrice": 49, "lowPrice": 37, "openPrice": 37, "closePrice": 45, "averagePrice": 45.61, "volume": 94, "buyVolume": 61, "sellVolume": 33, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T20:41:01.159Z", "closeTradeTime": "2021-05-05T08:11:35.34Z" }, { "deliveryStart": "2021-05-05T12:00:00Z", "deliveryEnd": "2021-05-05T13:00:00Z", "highPrice": 49.2, "lowPrice": 32, "openPrice": 32, "closePrice": 43, "averagePrice": 43.17, "volume": 136, "buyVolume": 103, "sellVolume": 33, "averagePriceLast3H": 43, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T20:40:46.333Z", "closeTradeTime": "2021-05-05T09:16:52.306Z" }, { "deliveryStart": "2021-05-05T13:00:00Z", "deliveryEnd": "2021-05-05T14:00:00Z", "highPrice": 51.7, "lowPrice": 32, "openPrice": 32, "closePrice": 51.7, "averagePrice": 43.94, "volume": 165.7, "buyVolume": 132.7, "sellVolume": 43, "averagePriceLast3H": 47.65, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T20:40:46.333Z", "closeTradeTime": "2021-05-05T11:05:52.779Z" }, { "deliveryStart": "2021-05-05T14:00:00Z", "deliveryEnd": "2021-05-05T15:00:00Z", "highPrice": 74.7, "lowPrice": 59.7, "openPrice": 59.7, "closePrice": 74.7, "averagePrice": 63.78, "volume": 20, "buyVolume": 20, "sellVolume": 15, "averagePriceLast3H": 63.78, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T12:08:28.635Z", "closeTradeTime": "2021-05-05T12:29:39.015Z" }, { "deliveryStart": "2021-05-05T15:00:00Z", "deliveryEnd": "2021-05-05T16:00:00Z", "highPrice": 61, "lowPrice": 44, "openPrice": 44, "closePrice": 47, "averagePrice": 53.22, "volume": 42.4, "buyVolume": 42.4, "sellVolume": 0, "averagePriceLast3H": 56.69, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T10:00:50.617Z", "closeTradeTime": "2021-05-05T13:24:09.185Z" }, { "deliveryStart": "2021-05-05T16:00:00Z", "deliveryEnd": "2021-05-05T17:00:00Z", "highPrice": 61.05, "lowPrice": 50, "openPrice": 61.05, "closePrice": 57.7, "averagePrice": 55.36, "volume": 48.9, "buyVolume": 22.9, "sellVolume": 26, "averagePriceLast3H": 50.97, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T10:40:31.801Z", "closeTradeTime": "2021-05-05T14:52:32.554Z" }, { "deliveryStart": "2021-05-05T17:00:00Z", "deliveryEnd": "2021-05-05T18:00:00Z", "highPrice": 68.72, "lowPrice": 64.9, "openPrice": 66.7, "closePrice": 67.9, "averagePrice": 67.34, "volume": 47, "buyVolume": 20, "sellVolume": 29.9, "averagePriceLast3H": 67.27, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T12:32:36.607Z", "closeTradeTime": "2021-05-05T15:26:27.8Z" }, { "deliveryStart": "2021-05-05T18:00:00Z", "deliveryEnd": "2021-05-05T19:00:00Z", "highPrice": 72.03, "lowPrice": 55, "openPrice": 55, "closePrice": 66.1, "averagePrice": 64.1, "volume": 70.7, "buyVolume": 46, "sellVolume": 24.7, "averagePriceLast3H": 65.26, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T10:32:17.894Z", "closeTradeTime": "2021-05-05T16:48:00.571Z" }, { "deliveryStart": "2021-05-05T19:00:00Z", "deliveryEnd": "2021-05-05T20:00:00Z", "highPrice": 67, "lowPrice": 53, "openPrice": 53, "closePrice": 65.6, "averagePrice": 61.58, "volume": 57.8, "buyVolume": 55.9, "sellVolume": 13.9, "averagePriceLast3H": 65.73, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T04:56:22.297Z", "closeTradeTime": "2021-05-05T17:53:39.997Z" }, { "deliveryStart": "2021-05-05T20:00:00Z", "deliveryEnd": "2021-05-05T21:00:00Z", "highPrice": 65.4, "lowPrice": 53, "openPrice": 60, "closePrice": 65.4, "averagePrice": 56.72, "volume": 70.5, "buyVolume": 67.1, "sellVolume": 13.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-04T15:53:45.067Z", "closeTradeTime": "2021-05-05T16:52:04.773Z" }, { "deliveryStart": "2021-05-05T21:00:00Z", "deliveryEnd": "2021-05-05T22:00:00Z", "highPrice": 59.11, "lowPrice": 37, "openPrice": 53, "closePrice": 37, "averagePrice": 49.21, "volume": 139.5, "buyVolume": 139.5, "sellVolume": 0, "averagePriceLast3H": 42.81, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T12:01:02.513Z", "closeTradeTime": "2021-05-05T19:59:46.373Z" }, { "deliveryStart": "2021-05-05T22:00:00Z", "deliveryEnd": "2021-05-05T23:00:00Z", "highPrice": 43, "lowPrice": 42.8, "openPrice": 42.8, "closePrice": 43, "averagePrice": 42.98, "volume": 22, "buyVolume": 22, "sellVolume": 0, "averagePriceLast3H": 43, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T13:10:04.042Z", "closeTradeTime": "2021-05-05T19:56:45.974Z" }, { "deliveryStart": "2021-05-05T23:00:00Z", "deliveryEnd": "2021-05-06T00:00:00Z", "highPrice": 43, "lowPrice": 42.2, "openPrice": 42.2, "closePrice": 43, "averagePrice": 42.93, "volume": 22, "buyVolume": 22, "sellVolume": 0, "averagePriceLast3H": 43, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T13:10:04.042Z", "closeTradeTime": "2021-05-05T20:15:58.407Z" }, { "deliveryStart": "2021-05-06T00:00:00Z", "deliveryEnd": "2021-05-06T01:00:00Z", "highPrice": 43, "lowPrice": 43, "openPrice": 43, "closePrice": 43, "averagePrice": 43, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T14:34:27.927Z", "closeTradeTime": "2021-05-05T14:34:27.927Z" }, { "deliveryStart": "2021-05-06T01:00:00Z", "deliveryEnd": "2021-05-06T02:00:00Z", "highPrice": 43, "lowPrice": 35, "openPrice": 42.5, "closePrice": 35, "averagePrice": 42.09, "volume": 13.4, "buyVolume": 13.4, "sellVolume": 0, "averagePriceLast3H": 35, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T13:10:04.042Z", "closeTradeTime": "2021-05-05T23:52:58.503Z" }, { "deliveryStart": "2021-05-06T02:00:00Z", "deliveryEnd": "2021-05-06T03:00:00Z", "highPrice": 43.2, "lowPrice": 35, "openPrice": 43.2, "closePrice": 35, "averagePrice": 39.82, "volume": 3.4, "buyVolume": 3.4, "sellVolume": 0, "averagePriceLast3H": 35, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T13:10:04.042Z", "closeTradeTime": "2021-05-05T23:54:06.011Z" }, { "deliveryStart": "2021-05-06T03:00:00Z", "deliveryEnd": "2021-05-06T04:00:00Z", "highPrice": 60.8, "lowPrice": 33.3, "openPrice": 52.99, "closePrice": 33.3, "averagePrice": 46.92, "volume": 27, "buyVolume": 24, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T13:10:04.042Z", "closeTradeTime": "2021-05-05T23:53:58.009Z" }, { "deliveryStart": "2021-05-06T04:00:00Z", "deliveryEnd": "2021-05-06T05:00:00Z", "highPrice": 61.1, "lowPrice": 45.1, "openPrice": 60, "closePrice": 57.1, "averagePrice": 58.57, "volume": 120.1, "buyVolume": 120.1, "sellVolume": 0, "averagePriceLast3H": 53.03, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T14:36:03.75Z", "closeTradeTime": "2021-05-06T02:44:30.517Z" }, { "deliveryStart": "2021-05-06T05:00:00Z", "deliveryEnd": "2021-05-06T06:00:00Z", "highPrice": 71, "lowPrice": 56.2, "openPrice": 70.1, "closePrice": 65.6, "averagePrice": 69.44, "volume": 101, "buyVolume": 101, "sellVolume": 0, "averagePriceLast3H": 65.49, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T15:37:59.283Z", "closeTradeTime": "2021-05-06T02:44:12.271Z" }, { "deliveryStart": "2021-05-06T06:00:00Z", "deliveryEnd": "2021-05-06T07:00:00Z", "highPrice": 67, "lowPrice": 65.99, "openPrice": 67, "closePrice": 67, "averagePrice": 66.66, "volume": 49, "buyVolume": 42, "sellVolume": 7, "averagePriceLast3H": 67, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T15:43:49.389Z", "closeTradeTime": "2021-05-06T04:59:53.121Z" }, { "deliveryStart": "2021-05-06T07:00:00Z", "deliveryEnd": "2021-05-06T08:00:00Z", "highPrice": 65.6, "lowPrice": 55, "openPrice": 55, "closePrice": 57.2, "averagePrice": 58.71, "volume": 110, "buyVolume": 70, "sellVolume": 40, "averagePriceLast3H": 59.54, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T14:37:27.35Z", "closeTradeTime": "2021-05-06T05:39:35.415Z" }, { "deliveryStart": "2021-05-06T08:00:00Z", "deliveryEnd": "2021-05-06T09:00:00Z", "highPrice": 64, "lowPrice": 55, "openPrice": 55, "closePrice": 55, "averagePrice": 57.76, "volume": 137, "buyVolume": 56, "sellVolume": 81, "averagePriceLast3H": 59.11, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T14:37:55.838Z", "closeTradeTime": "2021-05-06T06:40:16.424Z" }, { "deliveryStart": "2021-05-06T09:00:00Z", "deliveryEnd": "2021-05-06T10:00:00Z", "highPrice": 59.22, "lowPrice": 55, "openPrice": 55, "closePrice": 55, "averagePrice": 56.73, "volume": 109.8, "buyVolume": 55, "sellVolume": 54.8, "averagePriceLast3H": 56.57, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T14:38:06.849Z", "closeTradeTime": "2021-05-06T06:40:16.424Z" }, { "deliveryStart": "2021-05-06T10:00:00Z", "deliveryEnd": "2021-05-06T11:00:00Z", "highPrice": 60.11, "lowPrice": 55, "openPrice": 59.33, "closePrice": 60, "averagePrice": 58.67, "volume": 144, "buyVolume": 57, "sellVolume": 87, "averagePriceLast3H": 60, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T14:38:31.448Z", "closeTradeTime": "2021-05-06T07:15:11.493Z" }, { "deliveryStart": "2021-05-06T11:00:00Z", "deliveryEnd": "2021-05-06T12:00:00Z", "highPrice": 66, "lowPrice": 58, "openPrice": 58, "closePrice": 66, "averagePrice": 59.76, "volume": 89.6, "buyVolume": 57, "sellVolume": 32.6, "averagePriceLast3H": 65.43, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T14:39:02.152Z", "closeTradeTime": "2021-05-06T09:33:12.901Z" }, { "deliveryStart": "2021-05-06T12:00:00Z", "deliveryEnd": "2021-05-06T13:00:00Z", "highPrice": 72.76, "lowPrice": 58, "openPrice": 62, "closePrice": 72.76, "averagePrice": 59.87, "volume": 65.2, "buyVolume": 58.2, "sellVolume": 7, "averagePriceLast3H": 72.76, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T14:41:47.772Z", "closeTradeTime": "2021-05-06T10:51:20.158Z" }, { "deliveryStart": "2021-05-06T13:00:00Z", "deliveryEnd": "2021-05-06T14:00:00Z", "highPrice": 72, "lowPrice": 62, "openPrice": 62, "closePrice": 72, "averagePrice": 66.93, "volume": 14.2, "buyVolume": 10.2, "sellVolume": 4, "averagePriceLast3H": 72, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T14:41:47.772Z", "closeTradeTime": "2021-05-06T11:55:24.073Z" }, { "deliveryStart": "2021-05-06T14:00:00Z", "deliveryEnd": "2021-05-06T15:00:00Z", "highPrice": 74, "lowPrice": 63, "openPrice": 63, "closePrice": 74, "averagePrice": 66.64, "volume": 36.2, "buyVolume": 10.2, "sellVolume": 26, "averagePriceLast3H": 74, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T14:41:47.772Z", "closeTradeTime": "2021-05-06T11:57:58.253Z" }, { "deliveryStart": "2021-05-06T15:00:00Z", "deliveryEnd": "2021-05-06T16:00:00Z", "highPrice": 77.3, "lowPrice": 51, "openPrice": 69.58, "closePrice": 77.21, "averagePrice": 71.77, "volume": 93.6, "buyVolume": 30, "sellVolume": 63.8, "averagePriceLast3H": 77.1, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T14:43:19.626Z", "closeTradeTime": "2021-05-06T13:24:31.01Z" }, { "deliveryStart": "2021-05-06T16:00:00Z", "deliveryEnd": "2021-05-06T17:00:00Z", "highPrice": 105, "lowPrice": 74.8, "openPrice": 74.8, "closePrice": 78, "averagePrice": 87.57, "volume": 103.4, "buyVolume": 51.2, "sellVolume": 52.2, "averagePriceLast3H": 81.13, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T14:43:19.626Z", "closeTradeTime": "2021-05-06T14:50:18.886Z" }, { "deliveryStart": "2021-05-06T17:00:00Z", "deliveryEnd": "2021-05-06T18:00:00Z", "highPrice": 105, "lowPrice": 84.66, "openPrice": 84.66, "closePrice": 86, "averagePrice": 91.44, "volume": 93.5, "buyVolume": 55, "sellVolume": 38.7, "averagePriceLast3H": 86, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T14:43:19.626Z", "closeTradeTime": "2021-05-06T14:50:25.147Z" }, { "deliveryStart": "2021-05-06T18:00:00Z", "deliveryEnd": "2021-05-06T19:00:00Z", "highPrice": 87.28, "lowPrice": 79.31, "openPrice": 79.4, "closePrice": 80, "averagePrice": 81.53, "volume": 86.2, "buyVolume": 71, "sellVolume": 15.2, "averagePriceLast3H": 80.35, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T14:43:19.626Z", "closeTradeTime": "2021-05-06T16:55:55.355Z" }, { "deliveryStart": "2021-05-06T19:00:00Z", "deliveryEnd": "2021-05-06T20:00:00Z", "highPrice": 82.01, "lowPrice": 79.17, "openPrice": 79.17, "closePrice": 80.65, "averagePrice": 80.35, "volume": 83.3, "buyVolume": 68.3, "sellVolume": 15.2, "averagePriceLast3H": 80.01, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T14:43:19.626Z", "closeTradeTime": "2021-05-06T17:01:58.395Z" }, { "deliveryStart": "2021-05-06T20:00:00Z", "deliveryEnd": "2021-05-06T21:00:00Z", "highPrice": 77.85, "lowPrice": 76.31, "openPrice": 76.31, "closePrice": 77.17, "averagePrice": 77.11, "volume": 100.4, "buyVolume": 85.4, "sellVolume": 15.2, "averagePriceLast3H": 77.17, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T14:43:19.626Z", "closeTradeTime": "2021-05-06T18:02:22.366Z" }, { "deliveryStart": "2021-05-06T21:00:00Z", "deliveryEnd": "2021-05-06T22:00:00Z", "highPrice": 63, "lowPrice": 53, "openPrice": 62.04, "closePrice": 53, "averagePrice": 62.66, "volume": 93.3, "buyVolume": 93.3, "sellVolume": 0, "averagePriceLast3H": 58.24, "averagePriceLast1H": null, "openTradeTime": "2021-05-05T14:51:26.807Z", "closeTradeTime": "2021-05-06T19:58:30.431Z" }, { "deliveryStart": "2021-05-06T22:00:00Z", "deliveryEnd": "2021-05-06T23:00:00Z", "highPrice": 69.8, "lowPrice": 59.5, "openPrice": 60, "closePrice": 69.7, "averagePrice": 63.18, "volume": 31.7, "buyVolume": 21, "sellVolume": 10.7, "averagePriceLast3H": 69.8, "averagePriceLast1H": null, "openTradeTime": "2021-05-06T14:04:13.936Z", "closeTradeTime": "2021-05-06T20:59:00.235Z" }, { "deliveryStart": "2021-05-06T23:00:00Z", "deliveryEnd": "2021-05-07T00:00:00Z", "highPrice": 64.67, "lowPrice": 58, "openPrice": 59.5, "closePrice": 64.67, "averagePrice": 58.45, "volume": 64.3, "buyVolume": 64.3, "sellVolume": 0, "averagePriceLast3H": 64.67, "averagePriceLast1H": null, "openTradeTime": "2021-05-06T14:05:00.84Z", "closeTradeTime": "2021-05-06T21:50:11.652Z" }, { "deliveryStart": "2021-05-07T00:00:00Z", "deliveryEnd": "2021-05-07T01:00:00Z", "highPrice": 66, "lowPrice": 57, "openPrice": 60, "closePrice": 66, "averagePrice": 61.01, "volume": 9.5, "buyVolume": 7.1, "sellVolume": 2.4, "averagePriceLast3H": 66, "averagePriceLast1H": null, "openTradeTime": "2021-05-06T14:05:40.595Z", "closeTradeTime": "2021-05-06T21:09:04.014Z" }, { "deliveryStart": "2021-05-07T01:00:00Z", "deliveryEnd": "2021-05-07T02:00:00Z", "highPrice": 60, "lowPrice": 57, "openPrice": 60, "closePrice": 59, "averagePrice": 59.11, "volume": 20.1, "buyVolume": 20.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-06T14:06:08.163Z", "closeTradeTime": "2021-05-06T19:44:27.329Z" }, { "deliveryStart": "2021-05-07T02:00:00Z", "deliveryEnd": "2021-05-07T03:00:00Z", "highPrice": 60, "lowPrice": 58, "openPrice": 60, "closePrice": 58, "averagePrice": 58.51, "volume": 21.5, "buyVolume": 21.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-06T14:06:31.31Z", "closeTradeTime": "2021-05-06T19:44:52.564Z" }, { "deliveryStart": "2021-05-07T03:00:00Z", "deliveryEnd": "2021-05-07T04:00:00Z", "highPrice": 65, "lowPrice": 65, "openPrice": 65, "closePrice": 65, "averagePrice": 65, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-06T17:24:14.586Z", "closeTradeTime": "2021-05-06T17:24:14.586Z" }, { "deliveryStart": "2021-05-07T04:00:00Z", "deliveryEnd": "2021-05-07T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-07T05:00:00Z", "deliveryEnd": "2021-05-07T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-07T06:00:00Z", "deliveryEnd": "2021-05-07T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-07T07:00:00Z", "deliveryEnd": "2021-05-07T08:00:00Z", "highPrice": 80.25, "lowPrice": 79.5, "openPrice": 80, "closePrice": 80, "averagePrice": 79.8, "volume": 75, "buyVolume": 75, "sellVolume": 0, "averagePriceLast3H": 79.8, "averagePriceLast1H": null, "openTradeTime": "2021-05-07T05:29:18.885Z", "closeTradeTime": "2021-05-07T05:29:18.885Z" }, { "deliveryStart": "2021-05-07T08:00:00Z", "deliveryEnd": "2021-05-07T09:00:00Z", "highPrice": 76, "lowPrice": 74.7, "openPrice": 75.45, "closePrice": 76, "averagePrice": 75.48, "volume": 133, "buyVolume": 133, "sellVolume": 0, "averagePriceLast3H": 75.48, "averagePriceLast1H": null, "openTradeTime": "2021-05-07T05:30:22.152Z", "closeTradeTime": "2021-05-07T06:59:41.545Z" }, { "deliveryStart": "2021-05-07T09:00:00Z", "deliveryEnd": "2021-05-07T10:00:00Z", "highPrice": 73.08, "lowPrice": 72.79, "openPrice": 72.79, "closePrice": 72.79, "averagePrice": 72.83, "volume": 63, "buyVolume": 63, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-07T05:31:36.787Z", "closeTradeTime": "2021-05-07T05:31:36.787Z" }, { "deliveryStart": "2021-05-07T10:00:00Z", "deliveryEnd": "2021-05-07T11:00:00Z", "highPrice": 57, "lowPrice": 54, "openPrice": 55.8, "closePrice": 55.89, "averagePrice": 55.57, "volume": 123, "buyVolume": 123, "sellVolume": 0, "averagePriceLast3H": 55.57, "averagePriceLast1H": null, "openTradeTime": "2021-05-07T08:43:35.917Z", "closeTradeTime": "2021-05-07T08:56:13.876Z" }, { "deliveryStart": "2021-05-07T11:00:00Z", "deliveryEnd": "2021-05-07T12:00:00Z", "highPrice": 59, "lowPrice": 50.8, "openPrice": 56.77, "closePrice": 50.8, "averagePrice": 55.08, "volume": 154.6, "buyVolume": 154.6, "sellVolume": 0, "averagePriceLast3H": 50.8, "averagePriceLast1H": null, "openTradeTime": "2021-05-07T06:04:08.447Z", "closeTradeTime": "2021-05-07T08:43:16.407Z" }, { "deliveryStart": "2021-05-07T12:00:00Z", "deliveryEnd": "2021-05-07T13:00:00Z", "highPrice": 51.95, "lowPrice": 44.9, "openPrice": 49.79, "closePrice": 44.9, "averagePrice": 49.63, "volume": 91.7, "buyVolume": 91.7, "sellVolume": 0, "averagePriceLast3H": 45.25, "averagePriceLast1H": null, "openTradeTime": "2021-05-07T06:00:50.644Z", "closeTradeTime": "2021-05-07T09:08:00.655Z" }, { "deliveryStart": "2021-05-07T13:00:00Z", "deliveryEnd": "2021-05-07T14:00:00Z", "highPrice": 45, "lowPrice": 41.5, "openPrice": 43.43, "closePrice": 41.5, "averagePrice": 43.49, "volume": 29.1, "buyVolume": 29.1, "sellVolume": 0, "averagePriceLast3H": 43.49, "averagePriceLast1H": null, "openTradeTime": "2021-05-07T08:59:40.328Z", "closeTradeTime": "2021-05-07T11:55:59.274Z" }, { "deliveryStart": "2021-05-07T14:00:00Z", "deliveryEnd": "2021-05-07T15:00:00Z", "highPrice": 50, "lowPrice": 39.59, "openPrice": 50, "closePrice": 39.59, "averagePrice": 46.47, "volume": 91.4, "buyVolume": 91.4, "sellVolume": 0, "averagePriceLast3H": 39.59, "averagePriceLast1H": null, "openTradeTime": "2021-05-07T04:20:03.972Z", "closeTradeTime": "2021-05-07T11:06:07.979Z" }, { "deliveryStart": "2021-05-07T15:00:00Z", "deliveryEnd": "2021-05-07T16:00:00Z", "highPrice": 56, "lowPrice": 43.41, "openPrice": 56, "closePrice": 47, "averagePrice": 47.93, "volume": 18.4, "buyVolume": 14.4, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-07T07:23:01.77Z", "closeTradeTime": "2021-05-07T11:28:16.558Z" }, { "deliveryStart": "2021-05-07T16:00:00Z", "deliveryEnd": "2021-05-07T17:00:00Z", "highPrice": 63.85, "lowPrice": 49.85, "openPrice": 63.85, "closePrice": 52.48, "averagePrice": 54.77, "volume": 109.6, "buyVolume": 88.6, "sellVolume": 21, "averagePriceLast3H": 54.4, "averagePriceLast1H": null, "openTradeTime": "2021-05-07T07:12:03.676Z", "closeTradeTime": "2021-05-07T14:59:23.322Z" }, { "deliveryStart": "2021-05-07T17:00:00Z", "deliveryEnd": "2021-05-07T18:00:00Z", "highPrice": 72.4, "lowPrice": 70.1, "openPrice": 72.4, "closePrice": 70.1, "averagePrice": 70.13, "volume": 15.2, "buyVolume": 0, "sellVolume": 15.2, "averagePriceLast3H": 70.1, "averagePriceLast1H": null, "openTradeTime": "2021-05-07T13:42:39.582Z", "closeTradeTime": "2021-05-07T14:29:37.385Z" }, { "deliveryStart": "2021-05-07T18:00:00Z", "deliveryEnd": "2021-05-07T19:00:00Z", "highPrice": 68.48, "lowPrice": 57.8, "openPrice": 68.48, "closePrice": 60, "averagePrice": 61.26, "volume": 25, "buyVolume": 5, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-07T13:38:52.222Z", "closeTradeTime": "2021-05-07T14:24:59.124Z" }, { "deliveryStart": "2021-05-07T19:00:00Z", "deliveryEnd": "2021-05-07T20:00:00Z", "highPrice": 72.51, "lowPrice": 60, "openPrice": 68.21, "closePrice": 71.4, "averagePrice": 67.64, "volume": 48.5, "buyVolume": 0, "sellVolume": 48.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-07T13:38:58.043Z", "closeTradeTime": "2021-05-07T14:39:34.318Z" }, { "deliveryStart": "2021-05-07T20:00:00Z", "deliveryEnd": "2021-05-07T21:00:00Z", "highPrice": 72, "lowPrice": 60, "openPrice": 67.74, "closePrice": 71.6, "averagePrice": 66.95, "volume": 51.8, "buyVolume": 0, "sellVolume": 51.8, "averagePriceLast3H": 71.99, "averagePriceLast1H": null, "openTradeTime": "2021-05-07T13:39:05.929Z", "closeTradeTime": "2021-05-07T18:58:00.315Z" }, { "deliveryStart": "2021-05-07T21:00:00Z", "deliveryEnd": "2021-05-07T22:00:00Z", "highPrice": 68.6, "lowPrice": 45, "openPrice": 45, "closePrice": 68, "averagePrice": 65.34, "volume": 48.1, "buyVolume": 6.4, "sellVolume": 41.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-07T09:58:03.981Z", "closeTradeTime": "2021-05-07T16:07:22.029Z" }, { "deliveryStart": "2021-05-07T22:00:00Z", "deliveryEnd": "2021-05-07T23:00:00Z", "highPrice": 65.1, "lowPrice": 64.2, "openPrice": 64.2, "closePrice": 65.1, "averagePrice": 64.39, "volume": 11.6, "buyVolume": 0, "sellVolume": 11.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-07T18:06:27.799Z", "closeTradeTime": "2021-05-07T18:26:14.623Z" }, { "deliveryStart": "2021-05-07T23:00:00Z", "deliveryEnd": "2021-05-08T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-08T00:00:00Z", "deliveryEnd": "2021-05-08T01:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-05-07T22:44:43.413Z", "closeTradeTime": "2021-05-07T22:44:43.413Z" }, { "deliveryStart": "2021-05-08T01:00:00Z", "deliveryEnd": "2021-05-08T02:00:00Z", "highPrice": 50.7, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50.53, "volume": 12.5, "buyVolume": 12.5, "sellVolume": 0, "averagePriceLast3H": 50.53, "averagePriceLast1H": null, "openTradeTime": "2021-05-07T23:43:53.593Z", "closeTradeTime": "2021-05-07T23:43:53.593Z" }, { "deliveryStart": "2021-05-08T02:00:00Z", "deliveryEnd": "2021-05-08T03:00:00Z", "highPrice": 50.7, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50.5, "volume": 10.5, "buyVolume": 10.5, "sellVolume": 0, "averagePriceLast3H": 50.5, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T00:41:21.848Z", "closeTradeTime": "2021-05-08T00:41:21.848Z" }, { "deliveryStart": "2021-05-08T03:00:00Z", "deliveryEnd": "2021-05-08T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-08T04:00:00Z", "deliveryEnd": "2021-05-08T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-08T05:00:00Z", "deliveryEnd": "2021-05-08T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-08T06:00:00Z", "deliveryEnd": "2021-05-08T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-08T07:00:00Z", "deliveryEnd": "2021-05-08T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-08T08:00:00Z", "deliveryEnd": "2021-05-08T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-08T09:00:00Z", "deliveryEnd": "2021-05-08T10:00:00Z", "highPrice": 48, "lowPrice": 48, "openPrice": 48, "closePrice": 48, "averagePrice": 48, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0, "averagePriceLast3H": 48, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T06:00:32.783Z", "closeTradeTime": "2021-05-08T06:00:32.783Z" }, { "deliveryStart": "2021-05-08T10:00:00Z", "deliveryEnd": "2021-05-08T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-08T11:00:00Z", "deliveryEnd": "2021-05-08T12:00:00Z", "highPrice": 51.72, "lowPrice": 31.4, "openPrice": 51.72, "closePrice": 51, "averagePrice": 41.81, "volume": 44.8, "buyVolume": 24.8, "sellVolume": 20, "averagePriceLast3H": 41.81, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T08:52:43.848Z", "closeTradeTime": "2021-05-08T09:59:56.686Z" }, { "deliveryStart": "2021-05-08T12:00:00Z", "deliveryEnd": "2021-05-08T13:00:00Z", "highPrice": 47.6, "lowPrice": 20, "openPrice": 47.6, "closePrice": 20, "averagePrice": 25.09, "volume": 18.7, "buyVolume": 18.4, "sellVolume": 0.3, "averagePriceLast3H": 24.73, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T08:16:41.981Z", "closeTradeTime": "2021-05-08T10:49:12.3Z" }, { "deliveryStart": "2021-05-08T13:00:00Z", "deliveryEnd": "2021-05-08T14:00:00Z", "highPrice": 37.5, "lowPrice": -1.01, "openPrice": 37.5, "closePrice": 0, "averagePrice": 2.4, "volume": 105.9, "buyVolume": 105.9, "sellVolume": 0, "averagePriceLast3H": 2.4, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T10:47:21.267Z", "closeTradeTime": "2021-05-08T11:52:13.298Z" }, { "deliveryStart": "2021-05-08T14:00:00Z", "deliveryEnd": "2021-05-08T15:00:00Z", "highPrice": -2.02, "lowPrice": -13.5, "openPrice": -13.5, "closePrice": -2.02, "averagePrice": -12.92, "volume": 99, "buyVolume": 99, "sellVolume": 0, "averagePriceLast3H": -12.92, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T11:52:09.561Z", "closeTradeTime": "2021-05-08T11:52:13.295Z" }, { "deliveryStart": "2021-05-08T15:00:00Z", "deliveryEnd": "2021-05-08T16:00:00Z", "highPrice": 25, "lowPrice": 7.5, "openPrice": 7.5, "closePrice": 20, "averagePrice": 14.95, "volume": 102.3, "buyVolume": 102.3, "sellVolume": 0, "averagePriceLast3H": 20, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T11:52:09.561Z", "closeTradeTime": "2021-05-08T13:30:33.464Z" }, { "deliveryStart": "2021-05-08T16:00:00Z", "deliveryEnd": "2021-05-08T17:00:00Z", "highPrice": 50, "lowPrice": 40, "openPrice": 50, "closePrice": 40, "averagePrice": 41.04, "volume": 92, "buyVolume": 92, "sellVolume": 0, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T09:10:52.064Z", "closeTradeTime": "2021-05-08T13:01:16.604Z" }, { "deliveryStart": "2021-05-08T17:00:00Z", "deliveryEnd": "2021-05-08T18:00:00Z", "highPrice": 54, "lowPrice": 40, "openPrice": 54, "closePrice": 40, "averagePrice": 44.84, "volume": 93.7, "buyVolume": 93.7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T09:04:31.749Z", "closeTradeTime": "2021-05-08T12:54:30.003Z" }, { "deliveryStart": "2021-05-08T18:00:00Z", "deliveryEnd": "2021-05-08T19:00:00Z", "highPrice": 58, "lowPrice": 45, "openPrice": 54, "closePrice": 58, "averagePrice": 50.65, "volume": 97.5, "buyVolume": 71.5, "sellVolume": 26, "averagePriceLast3H": 58, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T11:09:02.919Z", "closeTradeTime": "2021-05-08T16:12:24.86Z" }, { "deliveryStart": "2021-05-08T19:00:00Z", "deliveryEnd": "2021-05-08T20:00:00Z", "highPrice": 58, "lowPrice": 40, "openPrice": 54, "closePrice": 58, "averagePrice": 46.63, "volume": 132.1, "buyVolume": 106.1, "sellVolume": 26, "averagePriceLast3H": 56.88, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T09:05:03.842Z", "closeTradeTime": "2021-05-08T16:12:24.86Z" }, { "deliveryStart": "2021-05-08T20:00:00Z", "deliveryEnd": "2021-05-08T21:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 58.1, "buyVolume": 58.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T13:45:09.137Z", "closeTradeTime": "2021-05-08T13:47:25.051Z" }, { "deliveryStart": "2021-05-08T21:00:00Z", "deliveryEnd": "2021-05-08T22:00:00Z", "highPrice": 33.9, "lowPrice": 33.9, "openPrice": 33.9, "closePrice": 33.9, "averagePrice": 33.9, "volume": 4.9, "buyVolume": 4.9, "sellVolume": 0, "averagePriceLast3H": 33.9, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T18:51:08.2Z", "closeTradeTime": "2021-05-08T18:51:08.2Z" }, { "deliveryStart": "2021-05-08T22:00:00Z", "deliveryEnd": "2021-05-08T23:00:00Z", "highPrice": 29.8, "lowPrice": 29.8, "openPrice": 29.8, "closePrice": 29.8, "averagePrice": 29.8, "volume": 0.7, "buyVolume": 0.7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T18:30:14.389Z", "closeTradeTime": "2021-05-08T18:30:14.389Z" }, { "deliveryStart": "2021-05-08T23:00:00Z", "deliveryEnd": "2021-05-09T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-09T00:00:00Z", "deliveryEnd": "2021-05-09T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-09T01:00:00Z", "deliveryEnd": "2021-05-09T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-09T02:00:00Z", "deliveryEnd": "2021-05-09T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-09T03:00:00Z", "deliveryEnd": "2021-05-09T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-09T04:00:00Z", "deliveryEnd": "2021-05-09T05:00:00Z", "highPrice": 20, "lowPrice": 11.24, "openPrice": 12.45, "closePrice": 20, "averagePrice": 19.76, "volume": 24.7, "buyVolume": 24.7, "sellVolume": 0, "averagePriceLast3H": 20, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T16:02:11.295Z", "closeTradeTime": "2021-05-09T02:45:29.867Z" }, { "deliveryStart": "2021-05-09T05:00:00Z", "deliveryEnd": "2021-05-09T06:00:00Z", "highPrice": 17, "lowPrice": 11.06, "openPrice": 17, "closePrice": 11.06, "averagePrice": 13.07, "volume": 0.8, "buyVolume": 0.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T13:00:52.113Z", "closeTradeTime": "2021-05-08T18:26:15.755Z" }, { "deliveryStart": "2021-05-09T06:00:00Z", "deliveryEnd": "2021-05-09T07:00:00Z", "highPrice": 20, "lowPrice": 12.25, "openPrice": 20, "closePrice": 20, "averagePrice": 18.61, "volume": 2.8, "buyVolume": 2.8, "sellVolume": 0, "averagePriceLast3H": 20, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T13:00:50.436Z", "closeTradeTime": "2021-05-09T03:48:14.428Z" }, { "deliveryStart": "2021-05-09T07:00:00Z", "deliveryEnd": "2021-05-09T08:00:00Z", "highPrice": 20.1, "lowPrice": 20.1, "openPrice": 20.1, "closePrice": 20.1, "averagePrice": 20.1, "volume": 41, "buyVolume": 41, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T21:27:59.88Z", "closeTradeTime": "2021-05-09T03:48:26.086Z" }, { "deliveryStart": "2021-05-09T08:00:00Z", "deliveryEnd": "2021-05-09T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-09T09:00:00Z", "deliveryEnd": "2021-05-09T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-09T10:00:00Z", "deliveryEnd": "2021-05-09T11:00:00Z", "highPrice": 29, "lowPrice": 24, "openPrice": 27, "closePrice": 24, "averagePrice": 26.61, "volume": 30, "buyVolume": 10, "sellVolume": 20, "averagePriceLast3H": 26.61, "averagePriceLast1H": null, "openTradeTime": "2021-05-09T07:08:42.028Z", "closeTradeTime": "2021-05-09T08:52:12.106Z" }, { "deliveryStart": "2021-05-09T11:00:00Z", "deliveryEnd": "2021-05-09T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-09T12:00:00Z", "deliveryEnd": "2021-05-09T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-09T13:00:00Z", "deliveryEnd": "2021-05-09T14:00:00Z", "highPrice": 18.6, "lowPrice": 13, "openPrice": 18.6, "closePrice": 13, "averagePrice": 16.12, "volume": 99, "buyVolume": 99, "sellVolume": 0, "averagePriceLast3H": 16.12, "averagePriceLast1H": null, "openTradeTime": "2021-05-09T11:14:12.216Z", "closeTradeTime": "2021-05-09T11:14:52.809Z" }, { "deliveryStart": "2021-05-09T14:00:00Z", "deliveryEnd": "2021-05-09T15:00:00Z", "highPrice": 21.95, "lowPrice": 19, "openPrice": 21.95, "closePrice": 19, "averagePrice": 19.79, "volume": 37.2, "buyVolume": 37.2, "sellVolume": 0, "averagePriceLast3H": 19.79, "averagePriceLast1H": null, "openTradeTime": "2021-05-09T11:14:12.216Z", "closeTradeTime": "2021-05-09T11:14:13.743Z" }, { "deliveryStart": "2021-05-09T15:00:00Z", "deliveryEnd": "2021-05-09T16:00:00Z", "highPrice": 22.4, "lowPrice": 19, "openPrice": 22.4, "closePrice": 19, "averagePrice": 20, "volume": 50.8, "buyVolume": 50.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-09T11:14:12.927Z", "closeTradeTime": "2021-05-09T11:15:08.4Z" }, { "deliveryStart": "2021-05-09T16:00:00Z", "deliveryEnd": "2021-05-09T17:00:00Z", "highPrice": 40.5, "lowPrice": 29.9, "openPrice": 29.99, "closePrice": 40.49, "averagePrice": 36.54, "volume": 116.9, "buyVolume": 116.9, "sellVolume": 0, "averagePriceLast3H": 39.1, "averagePriceLast1H": null, "openTradeTime": "2021-05-09T11:19:37.166Z", "closeTradeTime": "2021-05-09T14:10:39.967Z" }, { "deliveryStart": "2021-05-09T17:00:00Z", "deliveryEnd": "2021-05-09T18:00:00Z", "highPrice": 58.51, "lowPrice": 56, "openPrice": 56, "closePrice": 58.51, "averagePrice": 57.88, "volume": 0.4, "buyVolume": 0, "sellVolume": 0.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-09T11:07:05.344Z", "closeTradeTime": "2021-05-09T11:14:12.216Z" }, { "deliveryStart": "2021-05-09T18:00:00Z", "deliveryEnd": "2021-05-09T19:00:00Z", "highPrice": 57.2, "lowPrice": 38, "openPrice": 57.1, "closePrice": 38, "averagePrice": 42.28, "volume": 13, "buyVolume": 10, "sellVolume": 3, "averagePriceLast3H": 38, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T16:02:11.295Z", "closeTradeTime": "2021-05-09T16:39:36.867Z" }, { "deliveryStart": "2021-05-09T19:00:00Z", "deliveryEnd": "2021-05-09T20:00:00Z", "highPrice": 55, "lowPrice": 38, "openPrice": 38, "closePrice": 55, "averagePrice": 39.65, "volume": 30.9, "buyVolume": 27.9, "sellVolume": 3, "averagePriceLast3H": 39.65, "averagePriceLast1H": null, "openTradeTime": "2021-05-09T17:18:10.788Z", "closeTradeTime": "2021-05-09T17:27:59.905Z" }, { "deliveryStart": "2021-05-09T20:00:00Z", "deliveryEnd": "2021-05-09T21:00:00Z", "highPrice": 54, "lowPrice": 45, "openPrice": 54, "closePrice": 45, "averagePrice": 47.16, "volume": 2.5, "buyVolume": 1.9, "sellVolume": 0.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-08T16:20:32.747Z", "closeTradeTime": "2021-05-09T09:11:59.424Z" }, { "deliveryStart": "2021-05-09T21:00:00Z", "deliveryEnd": "2021-05-09T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-09T22:00:00Z", "deliveryEnd": "2021-05-09T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-09T23:00:00Z", "deliveryEnd": "2021-05-10T00:00:00Z", "highPrice": 60.6, "lowPrice": 50, "openPrice": 50, "closePrice": 60.6, "averagePrice": 51.36, "volume": 23.3, "buyVolume": 0, "sellVolume": 23.3, "averagePriceLast3H": 52.45, "averagePriceLast1H": null, "openTradeTime": "2021-05-09T18:08:57.775Z", "closeTradeTime": "2021-05-09T21:57:42.448Z" }, { "deliveryStart": "2021-05-10T00:00:00Z", "deliveryEnd": "2021-05-10T01:00:00Z", "highPrice": 49.6, "lowPrice": 47.5, "openPrice": 49.6, "closePrice": 47.5, "averagePrice": 47.8, "volume": 20.7, "buyVolume": 0, "sellVolume": 20.7, "averagePriceLast3H": 47.5, "averagePriceLast1H": null, "openTradeTime": "2021-05-09T19:01:47.215Z", "closeTradeTime": "2021-05-09T22:52:29.609Z" }, { "deliveryStart": "2021-05-10T01:00:00Z", "deliveryEnd": "2021-05-10T02:00:00Z", "highPrice": 44.2, "lowPrice": 42.1, "openPrice": 44.2, "closePrice": 42.1, "averagePrice": 42.38, "volume": 19.1, "buyVolume": 0, "sellVolume": 19.1, "averagePriceLast3H": 42.1, "averagePriceLast1H": null, "openTradeTime": "2021-05-09T20:00:20.451Z", "closeTradeTime": "2021-05-09T23:08:12.975Z" }, { "deliveryStart": "2021-05-10T02:00:00Z", "deliveryEnd": "2021-05-10T03:00:00Z", "highPrice": 75, "lowPrice": 59.7, "openPrice": 59.7, "closePrice": 75, "averagePrice": 68.08, "volume": 7.3, "buyVolume": 0, "sellVolume": 7.3, "averagePriceLast3H": 68.08, "averagePriceLast1H": null, "openTradeTime": "2021-05-09T23:29:00.993Z", "closeTradeTime": "2021-05-10T00:43:28.623Z" }, { "deliveryStart": "2021-05-10T03:00:00Z", "deliveryEnd": "2021-05-10T04:00:00Z", "highPrice": 75, "lowPrice": 75, "openPrice": 75, "closePrice": 75, "averagePrice": 75, "volume": 3.8, "buyVolume": 0, "sellVolume": 3.8, "averagePriceLast3H": 75, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T00:44:29.877Z", "closeTradeTime": "2021-05-10T00:45:36.907Z" }, { "deliveryStart": "2021-05-10T04:00:00Z", "deliveryEnd": "2021-05-10T05:00:00Z", "highPrice": 59.9, "lowPrice": 59.9, "openPrice": 59.9, "closePrice": 59.9, "averagePrice": 59.9, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 59.9, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T02:59:12.564Z", "closeTradeTime": "2021-05-10T02:59:12.564Z" }, { "deliveryStart": "2021-05-10T05:00:00Z", "deliveryEnd": "2021-05-10T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-10T06:00:00Z", "deliveryEnd": "2021-05-10T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-10T07:00:00Z", "deliveryEnd": "2021-05-10T08:00:00Z", "highPrice": 50.22, "lowPrice": 50.22, "openPrice": 50.22, "closePrice": 50.22, "averagePrice": 50.22, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 50.22, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T05:58:11.929Z", "closeTradeTime": "2021-05-10T05:58:11.929Z" }, { "deliveryStart": "2021-05-10T08:00:00Z", "deliveryEnd": "2021-05-10T09:00:00Z", "highPrice": 56.4, "lowPrice": 53.6, "openPrice": 53.7, "closePrice": 56.4, "averagePrice": 55.71, "volume": 31.8, "buyVolume": 0, "sellVolume": 31.8, "averagePriceLast3H": 56.4, "averagePriceLast1H": null, "openTradeTime": "2021-05-09T20:05:12.792Z", "closeTradeTime": "2021-05-10T06:10:24.86Z" }, { "deliveryStart": "2021-05-10T09:00:00Z", "deliveryEnd": "2021-05-10T10:00:00Z", "highPrice": 53.29, "lowPrice": 43.7, "openPrice": 51.2, "closePrice": 43.7, "averagePrice": 51.16, "volume": 29.7, "buyVolume": 4.7, "sellVolume": 25, "averagePriceLast3H": 51.16, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T05:36:25.159Z", "closeTradeTime": "2021-05-10T07:58:42.314Z" }, { "deliveryStart": "2021-05-10T10:00:00Z", "deliveryEnd": "2021-05-10T11:00:00Z", "highPrice": 57, "lowPrice": 50.1, "openPrice": 52.31, "closePrice": 57, "averagePrice": 53.4, "volume": 46, "buyVolume": 2, "sellVolume": 44, "averagePriceLast3H": 57, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T05:26:53.604Z", "closeTradeTime": "2021-05-10T08:48:40.226Z" }, { "deliveryStart": "2021-05-10T11:00:00Z", "deliveryEnd": "2021-05-10T12:00:00Z", "highPrice": 57.7, "lowPrice": 45, "openPrice": 45, "closePrice": 57, "averagePrice": 56.04, "volume": 50.8, "buyVolume": 3.6, "sellVolume": 47.2, "averagePriceLast3H": 56.5, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T05:54:39.815Z", "closeTradeTime": "2021-05-10T09:51:36.06Z" }, { "deliveryStart": "2021-05-10T12:00:00Z", "deliveryEnd": "2021-05-10T13:00:00Z", "highPrice": 61.02, "lowPrice": 45, "openPrice": 45, "closePrice": 58, "averagePrice": 57.86, "volume": 109.9, "buyVolume": 11.4, "sellVolume": 98.5, "averagePriceLast3H": 58.27, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T05:54:44.382Z", "closeTradeTime": "2021-05-10T10:56:12.574Z" }, { "deliveryStart": "2021-05-10T13:00:00Z", "deliveryEnd": "2021-05-10T14:00:00Z", "highPrice": 57.95, "lowPrice": 55.46, "openPrice": 57.95, "closePrice": 56.42, "averagePrice": 56.97, "volume": 20, "buyVolume": 10, "sellVolume": 10, "averagePriceLast3H": 56.97, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T10:05:27.511Z", "closeTradeTime": "2021-05-10T10:13:07.391Z" }, { "deliveryStart": "2021-05-10T14:00:00Z", "deliveryEnd": "2021-05-10T15:00:00Z", "highPrice": 57.95, "lowPrice": 40, "openPrice": 40, "closePrice": 56.31, "averagePrice": 55.68, "volume": 37, "buyVolume": 27, "sellVolume": 10, "averagePriceLast3H": 56.03, "averagePriceLast1H": null, "openTradeTime": "2021-05-09T17:40:34.915Z", "closeTradeTime": "2021-05-10T12:01:10.424Z" }, { "deliveryStart": "2021-05-10T15:00:00Z", "deliveryEnd": "2021-05-10T16:00:00Z", "highPrice": 57.95, "lowPrice": 41, "openPrice": 41, "closePrice": 57, "averagePrice": 55.86, "volume": 46.5, "buyVolume": 27, "sellVolume": 19.5, "averagePriceLast3H": 56.92, "averagePriceLast1H": null, "openTradeTime": "2021-05-09T17:41:28.712Z", "closeTradeTime": "2021-05-10T12:02:13.238Z" }, { "deliveryStart": "2021-05-10T16:00:00Z", "deliveryEnd": "2021-05-10T17:00:00Z", "highPrice": 57.95, "lowPrice": 53.8, "openPrice": 53.8, "closePrice": 57.95, "averagePrice": 54.78, "volume": 44.5, "buyVolume": 25, "sellVolume": 19.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-09T20:08:14.086Z", "closeTradeTime": "2021-05-10T10:05:27.511Z" }, { "deliveryStart": "2021-05-10T17:00:00Z", "deliveryEnd": "2021-05-10T18:00:00Z", "highPrice": 70.42, "lowPrice": 63.52, "openPrice": 63.52, "closePrice": 70.42, "averagePrice": 70.08, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-09T15:01:39.367Z", "closeTradeTime": "2021-05-09T16:02:16.36Z" }, { "deliveryStart": "2021-05-10T18:00:00Z", "deliveryEnd": "2021-05-10T19:00:00Z", "highPrice": 74.22, "lowPrice": 66.61, "openPrice": 66.61, "closePrice": 74.22, "averagePrice": 72.95, "volume": 0.6, "buyVolume": 0, "sellVolume": 0.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-09T15:01:39.367Z", "closeTradeTime": "2021-05-09T16:02:16.36Z" }, { "deliveryStart": "2021-05-10T19:00:00Z", "deliveryEnd": "2021-05-10T20:00:00Z", "highPrice": 71.42, "lowPrice": 63.55, "openPrice": 63.55, "closePrice": 71.42, "averagePrice": 70.55, "volume": 0.9, "buyVolume": 0, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-09T15:01:39.367Z", "closeTradeTime": "2021-05-09T16:02:16.36Z" }, { "deliveryStart": "2021-05-10T20:00:00Z", "deliveryEnd": "2021-05-10T21:00:00Z", "highPrice": 67.22, "lowPrice": 61.51, "openPrice": 61.51, "closePrice": 67.22, "averagePrice": 66.59, "volume": 0.9, "buyVolume": 0, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-09T15:01:39.367Z", "closeTradeTime": "2021-05-09T16:02:16.36Z" }, { "deliveryStart": "2021-05-10T21:00:00Z", "deliveryEnd": "2021-05-10T22:00:00Z", "highPrice": 63.56, "lowPrice": 63.24, "openPrice": 63.24, "closePrice": 63.56, "averagePrice": 63.37, "volume": 1.2, "buyVolume": 0, "sellVolume": 1.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T11:50:00.67Z", "closeTradeTime": "2021-05-10T12:00:02.083Z" }, { "deliveryStart": "2021-05-10T22:00:00Z", "deliveryEnd": "2021-05-10T23:00:00Z", "highPrice": 53, "lowPrice": 49, "openPrice": 49, "closePrice": 53, "averagePrice": 49.85, "volume": 68, "buyVolume": 14.5, "sellVolume": 53.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T18:51:49.879Z", "closeTradeTime": "2021-05-10T18:58:19.136Z" }, { "deliveryStart": "2021-05-10T23:00:00Z", "deliveryEnd": "2021-05-11T00:00:00Z", "highPrice": 53.2, "lowPrice": 50, "openPrice": 50, "closePrice": 53.2, "averagePrice": 50.56, "volume": 23, "buyVolume": 23, "sellVolume": 23, "averagePriceLast3H": 53.2, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T19:10:17.607Z", "closeTradeTime": "2021-05-10T21:44:46.48Z" }, { "deliveryStart": "2021-05-11T00:00:00Z", "deliveryEnd": "2021-05-11T01:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 19, "buyVolume": 19, "sellVolume": 19, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T19:10:20.252Z", "closeTradeTime": "2021-05-10T19:10:20.252Z" }, { "deliveryStart": "2021-05-11T01:00:00Z", "deliveryEnd": "2021-05-11T02:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 19, "buyVolume": 19, "sellVolume": 19, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T19:10:23.369Z", "closeTradeTime": "2021-05-10T19:10:23.369Z" }, { "deliveryStart": "2021-05-11T02:00:00Z", "deliveryEnd": "2021-05-11T03:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 19, "buyVolume": 19, "sellVolume": 19, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T19:10:26.27Z", "closeTradeTime": "2021-05-10T19:10:26.27Z" }, { "deliveryStart": "2021-05-11T03:00:00Z", "deliveryEnd": "2021-05-11T04:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 19, "buyVolume": 19, "sellVolume": 19, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T19:10:29.406Z", "closeTradeTime": "2021-05-10T19:10:29.406Z" }, { "deliveryStart": "2021-05-11T04:00:00Z", "deliveryEnd": "2021-05-11T05:00:00Z", "highPrice": 70.95, "lowPrice": 53.7, "openPrice": 70.95, "closePrice": 56.29, "averagePrice": 60.44, "volume": 11, "buyVolume": 2, "sellVolume": 9, "averagePriceLast3H": 54.44, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T19:42:24.444Z", "closeTradeTime": "2021-05-11T02:58:30.783Z" }, { "deliveryStart": "2021-05-11T05:00:00Z", "deliveryEnd": "2021-05-11T06:00:00Z", "highPrice": 56, "lowPrice": 50.6, "openPrice": 50.6, "closePrice": 56, "averagePrice": 52.63, "volume": 24, "buyVolume": 1, "sellVolume": 24, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T18:44:10.363Z", "closeTradeTime": "2021-05-11T03:36:51.555Z" }, { "deliveryStart": "2021-05-11T06:00:00Z", "deliveryEnd": "2021-05-11T07:00:00Z", "highPrice": 67.9, "lowPrice": 52, "openPrice": 52.01, "closePrice": 67.9, "averagePrice": 58.97, "volume": 43, "buyVolume": 2.3, "sellVolume": 40.7, "averagePriceLast3H": 65.68, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T18:24:03.715Z", "closeTradeTime": "2021-05-11T04:59:00.081Z" }, { "deliveryStart": "2021-05-11T07:00:00Z", "deliveryEnd": "2021-05-11T08:00:00Z", "highPrice": 69, "lowPrice": 50.7, "openPrice": 50.7, "closePrice": 69, "averagePrice": 61.98, "volume": 50.1, "buyVolume": 0, "sellVolume": 50.1, "averagePriceLast3H": 64.8, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T18:26:20.841Z", "closeTradeTime": "2021-05-11T05:39:24.137Z" }, { "deliveryStart": "2021-05-11T08:00:00Z", "deliveryEnd": "2021-05-11T09:00:00Z", "highPrice": 65, "lowPrice": 50.5, "openPrice": 50.5, "closePrice": 65, "averagePrice": 58.91, "volume": 49.6, "buyVolume": 0, "sellVolume": 49.6, "averagePriceLast3H": 63.64, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T18:41:50.242Z", "closeTradeTime": "2021-05-11T06:20:55.605Z" }, { "deliveryStart": "2021-05-11T09:00:00Z", "deliveryEnd": "2021-05-11T10:00:00Z", "highPrice": 55.6, "lowPrice": 50, "openPrice": 50.1, "closePrice": 51.6, "averagePrice": 50.95, "volume": 36, "buyVolume": 13, "sellVolume": 23, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T18:46:30.726Z", "closeTradeTime": "2021-05-11T05:30:42.008Z" }, { "deliveryStart": "2021-05-11T10:00:00Z", "deliveryEnd": "2021-05-11T11:00:00Z", "highPrice": 56, "lowPrice": 50.6, "openPrice": 50.6, "closePrice": 53.8, "averagePrice": 51.71, "volume": 25.3, "buyVolume": 0.3, "sellVolume": 25, "averagePriceLast3H": 53.8, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T18:22:26.93Z", "closeTradeTime": "2021-05-11T08:56:04.875Z" }, { "deliveryStart": "2021-05-11T11:00:00Z", "deliveryEnd": "2021-05-11T12:00:00Z", "highPrice": 55.5, "lowPrice": 53.54, "openPrice": 55.5, "closePrice": 55.04, "averagePrice": 55.41, "volume": 11.1, "buyVolume": 1.1, "sellVolume": 10, "averagePriceLast3H": 54.63, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T04:22:59.862Z", "closeTradeTime": "2021-05-11T09:37:28.793Z" }, { "deliveryStart": "2021-05-11T12:00:00Z", "deliveryEnd": "2021-05-11T13:00:00Z", "highPrice": 54.5, "lowPrice": 54.5, "openPrice": 54.5, "closePrice": 54.5, "averagePrice": 54.5, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T04:56:43.646Z", "closeTradeTime": "2021-05-11T04:56:43.646Z" }, { "deliveryStart": "2021-05-11T13:00:00Z", "deliveryEnd": "2021-05-11T14:00:00Z", "highPrice": 59, "lowPrice": 59, "openPrice": 59, "closePrice": 59, "averagePrice": 59, "volume": 2.4, "buyVolume": 2.4, "sellVolume": 0, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T11:59:19.794Z", "closeTradeTime": "2021-05-11T11:59:19.794Z" }, { "deliveryStart": "2021-05-11T14:00:00Z", "deliveryEnd": "2021-05-11T15:00:00Z", "highPrice": 60, "lowPrice": 54.7, "openPrice": 54.7, "closePrice": 60, "averagePrice": 55.73, "volume": 13, "buyVolume": 3, "sellVolume": 10, "averagePriceLast3H": 59.17, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T05:34:48.541Z", "closeTradeTime": "2021-05-11T12:49:14.603Z" }, { "deliveryStart": "2021-05-11T15:00:00Z", "deliveryEnd": "2021-05-11T16:00:00Z", "highPrice": 59, "lowPrice": 46, "openPrice": 59, "closePrice": 46, "averagePrice": 51.04, "volume": 6.7, "buyVolume": 6.7, "sellVolume": 0, "averagePriceLast3H": 51.04, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T13:32:18.878Z", "closeTradeTime": "2021-05-11T13:34:54.2Z" }, { "deliveryStart": "2021-05-11T16:00:00Z", "deliveryEnd": "2021-05-11T17:00:00Z", "highPrice": 55.7, "lowPrice": 46.6, "openPrice": 50.7, "closePrice": 54.36, "averagePrice": 52.63, "volume": 33.2, "buyVolume": 7.7, "sellVolume": 25.5, "averagePriceLast3H": 54.19, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T18:29:49.857Z", "closeTradeTime": "2021-05-11T13:32:36.329Z" }, { "deliveryStart": "2021-05-11T17:00:00Z", "deliveryEnd": "2021-05-11T18:00:00Z", "highPrice": 55.5, "lowPrice": 45, "openPrice": 50.1, "closePrice": 54.38, "averagePrice": 51.78, "volume": 33.9, "buyVolume": 7.9, "sellVolume": 26, "averagePriceLast3H": 54.22, "averagePriceLast1H": null, "openTradeTime": "2021-05-10T18:49:34.212Z", "closeTradeTime": "2021-05-11T15:16:10.963Z" }, { "deliveryStart": "2021-05-11T18:00:00Z", "deliveryEnd": "2021-05-11T19:00:00Z", "highPrice": 61.8, "lowPrice": 54, "openPrice": 54, "closePrice": 61.8, "averagePrice": 57.77, "volume": 18, "buyVolume": 18, "sellVolume": 0, "averagePriceLast3H": 57.77, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T16:33:45.918Z", "closeTradeTime": "2021-05-11T16:33:59.515Z" }, { "deliveryStart": "2021-05-11T19:00:00Z", "deliveryEnd": "2021-05-11T20:00:00Z", "highPrice": 46.4, "lowPrice": 45, "openPrice": 45.7, "closePrice": 45, "averagePrice": 45.58, "volume": 6.6, "buyVolume": 6.6, "sellVolume": 0, "averagePriceLast3H": 45.58, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T16:26:10.132Z", "closeTradeTime": "2021-05-11T16:32:48.925Z" }, { "deliveryStart": "2021-05-11T20:00:00Z", "deliveryEnd": "2021-05-11T21:00:00Z", "highPrice": 70, "lowPrice": 45, "openPrice": 70, "closePrice": 70, "averagePrice": 63.86, "volume": 25.9, "buyVolume": 20.9, "sellVolume": 5, "averagePriceLast3H": 67.67, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T16:26:10.388Z", "closeTradeTime": "2021-05-11T18:57:19.106Z" }, { "deliveryStart": "2021-05-11T21:00:00Z", "deliveryEnd": "2021-05-11T22:00:00Z", "highPrice": 60, "lowPrice": 53, "openPrice": 53, "closePrice": 58, "averagePrice": 58.3, "volume": 69.9, "buyVolume": 45.2, "sellVolume": 27.2, "averagePriceLast3H": 59.07, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T17:50:37.736Z", "closeTradeTime": "2021-05-11T19:11:21.835Z" }, { "deliveryStart": "2021-05-11T22:00:00Z", "deliveryEnd": "2021-05-11T23:00:00Z", "highPrice": 51.34, "lowPrice": 51.34, "openPrice": 51.34, "closePrice": 51.34, "averagePrice": 51.34, "volume": 6.5, "buyVolume": 6.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T18:43:41.255Z", "closeTradeTime": "2021-05-11T18:43:41.255Z" }, { "deliveryStart": "2021-05-11T23:00:00Z", "deliveryEnd": "2021-05-12T00:00:00Z", "highPrice": 50.98, "lowPrice": 50.98, "openPrice": 50.98, "closePrice": 50.98, "averagePrice": 50.98, "volume": 6.5, "buyVolume": 6.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T18:44:06.222Z", "closeTradeTime": "2021-05-11T18:44:06.222Z" }, { "deliveryStart": "2021-05-12T00:00:00Z", "deliveryEnd": "2021-05-12T01:00:00Z", "highPrice": 50.93, "lowPrice": 50.93, "openPrice": 50.93, "closePrice": 50.93, "averagePrice": 50.93, "volume": 8, "buyVolume": 8, "sellVolume": 0, "averagePriceLast3H": 50.93, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T18:44:26.055Z", "closeTradeTime": "2021-05-11T22:59:39.808Z" }, { "deliveryStart": "2021-05-12T01:00:00Z", "deliveryEnd": "2021-05-12T02:00:00Z", "highPrice": 50.85, "lowPrice": 50.85, "openPrice": 50.85, "closePrice": 50.85, "averagePrice": 50.85, "volume": 8, "buyVolume": 8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T18:44:40.502Z", "closeTradeTime": "2021-05-11T19:59:49.538Z" }, { "deliveryStart": "2021-05-12T02:00:00Z", "deliveryEnd": "2021-05-12T03:00:00Z", "highPrice": 50.93, "lowPrice": 50.93, "openPrice": 50.93, "closePrice": 50.93, "averagePrice": 50.93, "volume": 6.5, "buyVolume": 6.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T18:44:56.19Z", "closeTradeTime": "2021-05-11T18:44:56.19Z" }, { "deliveryStart": "2021-05-12T03:00:00Z", "deliveryEnd": "2021-05-12T04:00:00Z", "highPrice": 51.09, "lowPrice": 51.09, "openPrice": 51.09, "closePrice": 51.09, "averagePrice": 51.09, "volume": 6.5, "buyVolume": 6.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T18:45:23.468Z", "closeTradeTime": "2021-05-11T18:45:23.468Z" }, { "deliveryStart": "2021-05-12T04:00:00Z", "deliveryEnd": "2021-05-12T05:00:00Z", "highPrice": 51.01, "lowPrice": 51.01, "openPrice": 51.01, "closePrice": 51.01, "averagePrice": 51.01, "volume": 16, "buyVolume": 16, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-12T00:49:13.022Z", "closeTradeTime": "2021-05-12T00:49:13.022Z" }, { "deliveryStart": "2021-05-12T05:00:00Z", "deliveryEnd": "2021-05-12T06:00:00Z", "highPrice": 53.3, "lowPrice": 53.3, "openPrice": 53.3, "closePrice": 53.3, "averagePrice": 53.3, "volume": 32, "buyVolume": 32, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T13:11:50.486Z", "closeTradeTime": "2021-05-11T13:11:50.486Z" }, { "deliveryStart": "2021-05-12T06:00:00Z", "deliveryEnd": "2021-05-12T07:00:00Z", "highPrice": 54.46, "lowPrice": 54.46, "openPrice": 54.46, "closePrice": 54.46, "averagePrice": 54.46, "volume": 24, "buyVolume": 24, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T13:11:50.486Z", "closeTradeTime": "2021-05-11T13:11:50.486Z" }, { "deliveryStart": "2021-05-12T07:00:00Z", "deliveryEnd": "2021-05-12T08:00:00Z", "highPrice": 54.19, "lowPrice": 53, "openPrice": 54.19, "closePrice": 53, "averagePrice": 53.98, "volume": 29, "buyVolume": 29, "sellVolume": 5, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T12:17:56.906Z", "closeTradeTime": "2021-05-12T05:42:31.125Z" }, { "deliveryStart": "2021-05-12T08:00:00Z", "deliveryEnd": "2021-05-12T09:00:00Z", "highPrice": 53.54, "lowPrice": 52, "openPrice": 53.54, "closePrice": 52, "averagePrice": 53.27, "volume": 29, "buyVolume": 29, "sellVolume": 5, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T12:18:01.801Z", "closeTradeTime": "2021-05-12T05:49:25.015Z" }, { "deliveryStart": "2021-05-12T09:00:00Z", "deliveryEnd": "2021-05-12T10:00:00Z", "highPrice": 53.71, "lowPrice": 50.04, "openPrice": 53.71, "closePrice": 50.14, "averagePrice": 53.15, "volume": 29, "buyVolume": 29, "sellVolume": 5, "averagePriceLast3H": 50.49, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T12:18:06.623Z", "closeTradeTime": "2021-05-12T07:18:49.235Z" }, { "deliveryStart": "2021-05-12T10:00:00Z", "deliveryEnd": "2021-05-12T11:00:00Z", "highPrice": 53.36, "lowPrice": 42.3, "openPrice": 53.36, "closePrice": 42.3, "averagePrice": 50.73, "volume": 13.2, "buyVolume": 13.2, "sellVolume": 8, "averagePriceLast3H": 46.68, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T12:18:11.276Z", "closeTradeTime": "2021-05-12T08:41:34.258Z" }, { "deliveryStart": "2021-05-12T11:00:00Z", "deliveryEnd": "2021-05-12T12:00:00Z", "highPrice": 53.04, "lowPrice": 45.7, "openPrice": 53.04, "closePrice": 49.4, "averagePrice": 50.33, "volume": 16, "buyVolume": 16, "sellVolume": 8, "averagePriceLast3H": 47.62, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T12:18:14.977Z", "closeTradeTime": "2021-05-12T09:52:23.921Z" }, { "deliveryStart": "2021-05-12T12:00:00Z", "deliveryEnd": "2021-05-12T13:00:00Z", "highPrice": 52.57, "lowPrice": 52.07, "openPrice": 52.07, "closePrice": 52.57, "averagePrice": 52.29, "volume": 14.5, "buyVolume": 14.5, "sellVolume": 8, "averagePriceLast3H": 52.57, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T12:18:20.015Z", "closeTradeTime": "2021-05-12T10:43:02.723Z" }, { "deliveryStart": "2021-05-12T13:00:00Z", "deliveryEnd": "2021-05-12T14:00:00Z", "highPrice": 52.38, "lowPrice": 52.38, "openPrice": 52.38, "closePrice": 52.38, "averagePrice": 52.38, "volume": 13.5, "buyVolume": 13.5, "sellVolume": 0, "averagePriceLast3H": 52.38, "averagePriceLast1H": null, "openTradeTime": "2021-05-12T11:51:59.199Z", "closeTradeTime": "2021-05-12T11:51:59.199Z" }, { "deliveryStart": "2021-05-12T14:00:00Z", "deliveryEnd": "2021-05-12T15:00:00Z", "highPrice": 58, "lowPrice": 51.08, "openPrice": 51.08, "closePrice": 54, "averagePrice": 53.58, "volume": 31.2, "buyVolume": 31.2, "sellVolume": 8, "averagePriceLast3H": 54.44, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T12:18:24.247Z", "closeTradeTime": "2021-05-12T12:57:44.426Z" }, { "deliveryStart": "2021-05-12T15:00:00Z", "deliveryEnd": "2021-05-12T16:00:00Z", "highPrice": 53.36, "lowPrice": 51.72, "openPrice": 51.86, "closePrice": 53.36, "averagePrice": 52.22, "volume": 43.7, "buyVolume": 33.7, "sellVolume": 18, "averagePriceLast3H": 52.61, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T12:18:27.481Z", "closeTradeTime": "2021-05-12T13:45:36.91Z" }, { "deliveryStart": "2021-05-12T16:00:00Z", "deliveryEnd": "2021-05-12T17:00:00Z", "highPrice": 63, "lowPrice": 54, "openPrice": 54, "closePrice": 63, "averagePrice": 58.27, "volume": 30, "buyVolume": 16, "sellVolume": 14, "averagePriceLast3H": 60.4, "averagePriceLast1H": null, "openTradeTime": "2021-05-12T09:54:08.488Z", "closeTradeTime": "2021-05-12T14:56:09.184Z" }, { "deliveryStart": "2021-05-12T17:00:00Z", "deliveryEnd": "2021-05-12T18:00:00Z", "highPrice": 61.83, "lowPrice": 53.77, "openPrice": 53.77, "closePrice": 61, "averagePrice": 57.41, "volume": 54.4, "buyVolume": 25.4, "sellVolume": 37, "averagePriceLast3H": 58.87, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T12:18:34.873Z", "closeTradeTime": "2021-05-12T15:58:17.282Z" }, { "deliveryStart": "2021-05-12T18:00:00Z", "deliveryEnd": "2021-05-12T19:00:00Z", "highPrice": 56.72, "lowPrice": 52.22, "openPrice": 52.22, "closePrice": 56.72, "averagePrice": 55.31, "volume": 46, "buyVolume": 21, "sellVolume": 33, "averagePriceLast3H": 56.1, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T12:18:38.861Z", "closeTradeTime": "2021-05-12T16:55:22.537Z" }, { "deliveryStart": "2021-05-12T19:00:00Z", "deliveryEnd": "2021-05-12T20:00:00Z", "highPrice": 56.6, "lowPrice": 52.1, "openPrice": 52.1, "closePrice": 56.6, "averagePrice": 55.03, "volume": 37.6, "buyVolume": 24.6, "sellVolume": 31.1, "averagePriceLast3H": 56.48, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T12:18:55.644Z", "closeTradeTime": "2021-05-12T17:38:59.432Z" }, { "deliveryStart": "2021-05-12T20:00:00Z", "deliveryEnd": "2021-05-12T21:00:00Z", "highPrice": 55.9, "lowPrice": 51.99, "openPrice": 51.99, "closePrice": 55.9, "averagePrice": 53.34, "volume": 16.5, "buyVolume": 12.5, "sellVolume": 12, "averagePriceLast3H": 55.9, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T12:18:59.324Z", "closeTradeTime": "2021-05-12T17:39:59.034Z" }, { "deliveryStart": "2021-05-12T21:00:00Z", "deliveryEnd": "2021-05-12T22:00:00Z", "highPrice": 55.9, "lowPrice": 51.04, "openPrice": 51.04, "closePrice": 55.9, "averagePrice": 53.42, "volume": 33.3, "buyVolume": 29.3, "sellVolume": 12, "averagePriceLast3H": 54.67, "averagePriceLast1H": null, "openTradeTime": "2021-05-11T12:19:07.337Z", "closeTradeTime": "2021-05-12T19:08:30.421Z" }, { "deliveryStart": "2021-05-12T22:00:00Z", "deliveryEnd": "2021-05-12T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-12T23:00:00Z", "deliveryEnd": "2021-05-13T00:00:00Z", "highPrice": 54.99, "lowPrice": 54.99, "openPrice": 54.99, "closePrice": 54.99, "averagePrice": 54.99, "volume": 2.2, "buyVolume": 2.2, "sellVolume": 0, "averagePriceLast3H": 54.99, "averagePriceLast1H": null, "openTradeTime": "2021-05-12T21:55:08.365Z", "closeTradeTime": "2021-05-12T21:55:08.365Z" }, { "deliveryStart": "2021-05-13T00:00:00Z", "deliveryEnd": "2021-05-13T01:00:00Z", "highPrice": 55, "lowPrice": 55, "openPrice": 55, "closePrice": 55, "averagePrice": 55, "volume": 2.2, "buyVolume": 2.2, "sellVolume": 0, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-05-12T22:55:07.317Z", "closeTradeTime": "2021-05-12T22:55:07.317Z" }, { "deliveryStart": "2021-05-13T01:00:00Z", "deliveryEnd": "2021-05-13T02:00:00Z", "highPrice": 55, "lowPrice": 55, "openPrice": 55, "closePrice": 55, "averagePrice": 55, "volume": 0.6, "buyVolume": 0.6, "sellVolume": 0, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-05-12T23:57:06.408Z", "closeTradeTime": "2021-05-12T23:57:06.408Z" }, { "deliveryStart": "2021-05-13T02:00:00Z", "deliveryEnd": "2021-05-13T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-13T03:00:00Z", "deliveryEnd": "2021-05-13T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-13T04:00:00Z", "deliveryEnd": "2021-05-13T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-13T05:00:00Z", "deliveryEnd": "2021-05-13T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-13T06:00:00Z", "deliveryEnd": "2021-05-13T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-13T07:00:00Z", "deliveryEnd": "2021-05-13T08:00:00Z", "highPrice": 63.23, "lowPrice": 53.92, "openPrice": 55.95, "closePrice": 63.23, "averagePrice": 62.69, "volume": 15.1, "buyVolume": 1, "sellVolume": 14.1, "averagePriceLast3H": 62.69, "averagePriceLast1H": null, "openTradeTime": "2021-05-13T05:14:47.573Z", "closeTradeTime": "2021-05-13T05:55:59.391Z" }, { "deliveryStart": "2021-05-13T08:00:00Z", "deliveryEnd": "2021-05-13T09:00:00Z", "highPrice": 63.05, "lowPrice": 60.3, "openPrice": 60.3, "closePrice": 63.04, "averagePrice": 62.28, "volume": 26.7, "buyVolume": 0, "sellVolume": 26.7, "averagePriceLast3H": 62.28, "averagePriceLast1H": null, "openTradeTime": "2021-05-13T05:35:58.617Z", "closeTradeTime": "2021-05-13T06:13:16.403Z" }, { "deliveryStart": "2021-05-13T09:00:00Z", "deliveryEnd": "2021-05-13T10:00:00Z", "highPrice": 57.42, "lowPrice": 49.54, "openPrice": 49.54, "closePrice": 55.9, "averagePrice": 54.2, "volume": 40, "buyVolume": 15, "sellVolume": 25, "averagePriceLast3H": 56.67, "averagePriceLast1H": null, "openTradeTime": "2021-05-12T23:41:44.876Z", "closeTradeTime": "2021-05-13T06:13:44.795Z" }, { "deliveryStart": "2021-05-13T10:00:00Z", "deliveryEnd": "2021-05-13T11:00:00Z", "highPrice": 57, "lowPrice": 51.4, "openPrice": 57, "closePrice": 57, "averagePrice": 54.62, "volume": 33, "buyVolume": 14, "sellVolume": 19, "averagePriceLast3H": 51.77, "averagePriceLast1H": null, "openTradeTime": "2021-05-13T06:17:44.317Z", "closeTradeTime": "2021-05-13T08:32:53.984Z" }, { "deliveryStart": "2021-05-13T11:00:00Z", "deliveryEnd": "2021-05-13T12:00:00Z", "highPrice": 55.56, "lowPrice": 44, "openPrice": 47.72, "closePrice": 55.56, "averagePrice": 51.11, "volume": 71, "buyVolume": 40, "sellVolume": 31, "averagePriceLast3H": 53.77, "averagePriceLast1H": null, "openTradeTime": "2021-05-13T07:39:39.851Z", "closeTradeTime": "2021-05-13T09:31:09.579Z" }, { "deliveryStart": "2021-05-13T12:00:00Z", "deliveryEnd": "2021-05-13T13:00:00Z", "highPrice": 45.13, "lowPrice": 45.13, "openPrice": 45.13, "closePrice": 45.13, "averagePrice": 45.13, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-13T07:40:20.089Z", "closeTradeTime": "2021-05-13T07:40:20.089Z" }, { "deliveryStart": "2021-05-13T13:00:00Z", "deliveryEnd": "2021-05-13T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-13T14:00:00Z", "deliveryEnd": "2021-05-13T15:00:00Z", "highPrice": 55.64, "lowPrice": 55.4, "openPrice": 55.4, "closePrice": 55.4, "averagePrice": 55.49, "volume": 31, "buyVolume": 0, "sellVolume": 31, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-13T09:31:46.055Z", "closeTradeTime": "2021-05-13T09:31:46.055Z" }, { "deliveryStart": "2021-05-13T15:00:00Z", "deliveryEnd": "2021-05-13T16:00:00Z", "highPrice": 55, "lowPrice": 53.52, "openPrice": 55, "closePrice": 53.52, "averagePrice": 54.09, "volume": 13, "buyVolume": 5, "sellVolume": 8, "averagePriceLast3H": 53.52, "averagePriceLast1H": null, "openTradeTime": "2021-05-13T11:35:05.716Z", "closeTradeTime": "2021-05-13T13:14:45.123Z" }, { "deliveryStart": "2021-05-13T16:00:00Z", "deliveryEnd": "2021-05-13T17:00:00Z", "highPrice": 54.23, "lowPrice": 54.22, "openPrice": 54.23, "closePrice": 54.22, "averagePrice": 54.22, "volume": 8, "buyVolume": 0, "sellVolume": 8, "averagePriceLast3H": 54.22, "averagePriceLast1H": null, "openTradeTime": "2021-05-13T13:29:33.655Z", "closeTradeTime": "2021-05-13T14:07:12.981Z" }, { "deliveryStart": "2021-05-13T17:00:00Z", "deliveryEnd": "2021-05-13T18:00:00Z", "highPrice": 55, "lowPrice": 54.27, "openPrice": 55, "closePrice": 54.27, "averagePrice": 54.38, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 54.38, "averagePriceLast1H": null, "openTradeTime": "2021-05-13T15:30:17.626Z", "closeTradeTime": "2021-05-13T15:38:53.251Z" }, { "deliveryStart": "2021-05-13T18:00:00Z", "deliveryEnd": "2021-05-13T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-13T19:00:00Z", "deliveryEnd": "2021-05-13T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-13T20:00:00Z", "deliveryEnd": "2021-05-13T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-13T21:00:00Z", "deliveryEnd": "2021-05-13T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-13T22:00:00Z", "deliveryEnd": "2021-05-13T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-13T23:00:00Z", "deliveryEnd": "2021-05-14T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-14T00:00:00Z", "deliveryEnd": "2021-05-14T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-14T01:00:00Z", "deliveryEnd": "2021-05-14T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-14T02:00:00Z", "deliveryEnd": "2021-05-14T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-14T03:00:00Z", "deliveryEnd": "2021-05-14T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-14T04:00:00Z", "deliveryEnd": "2021-05-14T05:00:00Z", "highPrice": 50.3, "lowPrice": 50.3, "openPrice": 50.3, "closePrice": 50.3, "averagePrice": 50.3, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 50.3, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T01:43:01.143Z", "closeTradeTime": "2021-05-14T02:46:16.013Z" }, { "deliveryStart": "2021-05-14T05:00:00Z", "deliveryEnd": "2021-05-14T06:00:00Z", "highPrice": 52.6, "lowPrice": 52.6, "openPrice": 52.6, "closePrice": 52.6, "averagePrice": 52.6, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 52.6, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T03:28:43.929Z", "closeTradeTime": "2021-05-14T03:28:43.929Z" }, { "deliveryStart": "2021-05-14T06:00:00Z", "deliveryEnd": "2021-05-14T07:00:00Z", "highPrice": 53.4, "lowPrice": 53.4, "openPrice": 53.4, "closePrice": 53.4, "averagePrice": 53.4, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 53.4, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T03:13:13.447Z", "closeTradeTime": "2021-05-14T03:13:13.447Z" }, { "deliveryStart": "2021-05-14T07:00:00Z", "deliveryEnd": "2021-05-14T08:00:00Z", "highPrice": 55, "lowPrice": 51.01, "openPrice": 55, "closePrice": 51.01, "averagePrice": 53.59, "volume": 8.5, "buyVolume": 0, "sellVolume": 8.5, "averagePriceLast3H": 53.59, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T05:55:00.411Z", "closeTradeTime": "2021-05-14T05:55:23.325Z" }, { "deliveryStart": "2021-05-14T08:00:00Z", "deliveryEnd": "2021-05-14T09:00:00Z", "highPrice": 55, "lowPrice": 51.05, "openPrice": 51.05, "closePrice": 55, "averagePrice": 54.16, "volume": 7.8, "buyVolume": 0, "sellVolume": 7.8, "averagePriceLast3H": 54.16, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T05:41:25.965Z", "closeTradeTime": "2021-05-14T06:43:20.608Z" }, { "deliveryStart": "2021-05-14T09:00:00Z", "deliveryEnd": "2021-05-14T10:00:00Z", "highPrice": 51, "lowPrice": 47.85, "openPrice": 47.85, "closePrice": 49.4, "averagePrice": 49.44, "volume": 19.5, "buyVolume": 1, "sellVolume": 18.5, "averagePriceLast3H": 49.44, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T06:26:53.61Z", "closeTradeTime": "2021-05-14T07:38:17.06Z" }, { "deliveryStart": "2021-05-14T10:00:00Z", "deliveryEnd": "2021-05-14T11:00:00Z", "highPrice": 51.24, "lowPrice": 42, "openPrice": 51.24, "closePrice": 44.7, "averagePrice": 47.56, "volume": 34.3, "buyVolume": 11.4, "sellVolume": 22.9, "averagePriceLast3H": 47.56, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T07:32:07.282Z", "closeTradeTime": "2021-05-14T08:51:15.036Z" }, { "deliveryStart": "2021-05-14T11:00:00Z", "deliveryEnd": "2021-05-14T12:00:00Z", "highPrice": 52.29, "lowPrice": 48, "openPrice": 52.29, "closePrice": 49, "averagePrice": 48.78, "volume": 74.5, "buyVolume": 20, "sellVolume": 54.5, "averagePriceLast3H": 48.73, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T07:32:10.792Z", "closeTradeTime": "2021-05-14T09:52:52.87Z" }, { "deliveryStart": "2021-05-14T12:00:00Z", "deliveryEnd": "2021-05-14T13:00:00Z", "highPrice": 50.28, "lowPrice": 49, "openPrice": 50.28, "closePrice": 49, "averagePrice": 49.05, "volume": 54.5, "buyVolume": 0, "sellVolume": 54.5, "averagePriceLast3H": 49, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T07:32:26.971Z", "closeTradeTime": "2021-05-14T09:57:07.975Z" }, { "deliveryStart": "2021-05-14T13:00:00Z", "deliveryEnd": "2021-05-14T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-14T14:00:00Z", "deliveryEnd": "2021-05-14T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-14T15:00:00Z", "deliveryEnd": "2021-05-14T16:00:00Z", "highPrice": 49, "lowPrice": 46.5, "openPrice": 49, "closePrice": 46.5, "averagePrice": 48.95, "volume": 54, "buyVolume": 1, "sellVolume": 53, "averagePriceLast3H": 48.82, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T07:59:57.629Z", "closeTradeTime": "2021-05-14T13:33:01.197Z" }, { "deliveryStart": "2021-05-14T16:00:00Z", "deliveryEnd": "2021-05-14T17:00:00Z", "highPrice": 50.1, "lowPrice": 49, "openPrice": 50.1, "closePrice": 49, "averagePrice": 49.03, "volume": 54.5, "buyVolume": 0, "sellVolume": 54.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T07:32:36.987Z", "closeTradeTime": "2021-05-14T07:59:57.897Z" }, { "deliveryStart": "2021-05-14T17:00:00Z", "deliveryEnd": "2021-05-14T18:00:00Z", "highPrice": 51.4, "lowPrice": 49, "openPrice": 49, "closePrice": 51.4, "averagePrice": 49.26, "volume": 49.9, "buyVolume": 0, "sellVolume": 49.9, "averagePriceLast3H": 51.4, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T07:59:57.629Z", "closeTradeTime": "2021-05-14T15:45:04.217Z" }, { "deliveryStart": "2021-05-14T18:00:00Z", "deliveryEnd": "2021-05-14T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-14T19:00:00Z", "deliveryEnd": "2021-05-14T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-14T20:00:00Z", "deliveryEnd": "2021-05-14T21:00:00Z", "highPrice": 49, "lowPrice": 49, "openPrice": 49, "closePrice": 49, "averagePrice": 49, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": 49, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T18:55:30.996Z", "closeTradeTime": "2021-05-14T18:55:30.996Z" }, { "deliveryStart": "2021-05-14T21:00:00Z", "deliveryEnd": "2021-05-14T22:00:00Z", "highPrice": 62.78, "lowPrice": 62.78, "openPrice": 62.78, "closePrice": 62.78, "averagePrice": 62.78, "volume": 1.6, "buyVolume": 0, "sellVolume": 1.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T12:00:01.078Z", "closeTradeTime": "2021-05-14T12:00:02.592Z" }, { "deliveryStart": "2021-05-14T22:00:00Z", "deliveryEnd": "2021-05-14T23:00:00Z", "highPrice": 60.46, "lowPrice": 50, "openPrice": 55.85, "closePrice": 50, "averagePrice": 51.77, "volume": 2.7, "buyVolume": 0, "sellVolume": 2.7, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T15:01:54.44Z", "closeTradeTime": "2021-05-14T20:46:39.961Z" }, { "deliveryStart": "2021-05-14T23:00:00Z", "deliveryEnd": "2021-05-15T00:00:00Z", "highPrice": 57.22, "lowPrice": 50, "openPrice": 53.38, "closePrice": 50, "averagePrice": 50.53, "volume": 6.1, "buyVolume": 0, "sellVolume": 6.1, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T15:01:54.44Z", "closeTradeTime": "2021-05-14T21:56:59.531Z" }, { "deliveryStart": "2021-05-15T00:00:00Z", "deliveryEnd": "2021-05-15T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-15T01:00:00Z", "deliveryEnd": "2021-05-15T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-15T02:00:00Z", "deliveryEnd": "2021-05-15T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-15T03:00:00Z", "deliveryEnd": "2021-05-15T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-15T04:00:00Z", "deliveryEnd": "2021-05-15T05:00:00Z", "highPrice": 52.5, "lowPrice": 52.2, "openPrice": 52.5, "closePrice": 52.2, "averagePrice": 52.26, "volume": 0.5, "buyVolume": 0, "sellVolume": 0.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T15:01:54.44Z", "closeTradeTime": "2021-05-14T16:02:06.34Z" }, { "deliveryStart": "2021-05-15T05:00:00Z", "deliveryEnd": "2021-05-15T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-15T06:00:00Z", "deliveryEnd": "2021-05-15T07:00:00Z", "highPrice": 56.28, "lowPrice": 51.79, "openPrice": 51.79, "closePrice": 56.28, "averagePrice": 55.38, "volume": 0.5, "buyVolume": 0, "sellVolume": 0.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T15:01:54.44Z", "closeTradeTime": "2021-05-14T16:02:06.34Z" }, { "deliveryStart": "2021-05-15T07:00:00Z", "deliveryEnd": "2021-05-15T08:00:00Z", "highPrice": 54.3, "lowPrice": 50, "openPrice": 50, "closePrice": 54.3, "averagePrice": 53.44, "volume": 0.5, "buyVolume": 0, "sellVolume": 0.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T15:02:01.724Z", "closeTradeTime": "2021-05-14T16:02:06.34Z" }, { "deliveryStart": "2021-05-15T08:00:00Z", "deliveryEnd": "2021-05-15T09:00:00Z", "highPrice": 52.05, "lowPrice": 48, "openPrice": 52.05, "closePrice": 48, "averagePrice": 48.1, "volume": 20.5, "buyVolume": 10, "sellVolume": 20.5, "averagePriceLast3H": 48, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T16:02:06.34Z", "closeTradeTime": "2021-05-15T06:49:03.969Z" }, { "deliveryStart": "2021-05-15T09:00:00Z", "deliveryEnd": "2021-05-15T10:00:00Z", "highPrice": 50.05, "lowPrice": 48, "openPrice": 50.05, "closePrice": 48, "averagePrice": 48.04, "volume": 28, "buyVolume": 10, "sellVolume": 28, "averagePriceLast3H": 48, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T16:02:06.34Z", "closeTradeTime": "2021-05-15T07:08:06.875Z" }, { "deliveryStart": "2021-05-15T10:00:00Z", "deliveryEnd": "2021-05-15T11:00:00Z", "highPrice": 57.15, "lowPrice": 50, "openPrice": 50, "closePrice": 57.15, "averagePrice": 53.46, "volume": 28, "buyVolume": 0, "sellVolume": 28, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T16:00:54.575Z", "closeTradeTime": "2021-05-15T06:18:17.865Z" }, { "deliveryStart": "2021-05-15T11:00:00Z", "deliveryEnd": "2021-05-15T12:00:00Z", "highPrice": 54, "lowPrice": 46, "openPrice": 46, "closePrice": 52.25, "averagePrice": 50.31, "volume": 63.9, "buyVolume": 0, "sellVolume": 63.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T16:05:28.957Z", "closeTradeTime": "2021-05-15T06:20:46.514Z" }, { "deliveryStart": "2021-05-15T12:00:00Z", "deliveryEnd": "2021-05-15T13:00:00Z", "highPrice": 54, "lowPrice": 37.3, "openPrice": 45, "closePrice": 37.3, "averagePrice": 45.75, "volume": 363.8, "buyVolume": 90.8, "sellVolume": 273, "averagePriceLast3H": 44.91, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T16:29:56.37Z", "closeTradeTime": "2021-05-15T10:53:04.335Z" }, { "deliveryStart": "2021-05-15T13:00:00Z", "deliveryEnd": "2021-05-15T14:00:00Z", "highPrice": 49.5, "lowPrice": 35, "openPrice": 46, "closePrice": 35, "averagePrice": 46.28, "volume": 131.4, "buyVolume": 78.4, "sellVolume": 53, "averagePriceLast3H": 39.6, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T16:05:30.101Z", "closeTradeTime": "2021-05-15T11:37:30.695Z" }, { "deliveryStart": "2021-05-15T14:00:00Z", "deliveryEnd": "2021-05-15T15:00:00Z", "highPrice": 54.5, "lowPrice": 41, "openPrice": 46, "closePrice": 42, "averagePrice": 50.57, "volume": 141.7, "buyVolume": 61.4, "sellVolume": 80.3, "averagePriceLast3H": 41.12, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T15:04:47.292Z", "closeTradeTime": "2021-05-15T12:54:05.562Z" }, { "deliveryStart": "2021-05-15T15:00:00Z", "deliveryEnd": "2021-05-15T16:00:00Z", "highPrice": 55, "lowPrice": 50, "openPrice": 50, "closePrice": 55, "averagePrice": 50.5, "volume": 31, "buyVolume": 13, "sellVolume": 28, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T15:01:54.44Z", "closeTradeTime": "2021-05-15T13:58:19.413Z" }, { "deliveryStart": "2021-05-15T16:00:00Z", "deliveryEnd": "2021-05-15T17:00:00Z", "highPrice": 59.75, "lowPrice": 50, "openPrice": 57.5, "closePrice": 57, "averagePrice": 51.2, "volume": 33, "buyVolume": 20, "sellVolume": 28, "averagePriceLast3H": 57, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T15:01:54.44Z", "closeTradeTime": "2021-05-15T14:23:36.756Z" }, { "deliveryStart": "2021-05-15T17:00:00Z", "deliveryEnd": "2021-05-15T18:00:00Z", "highPrice": 62.3, "lowPrice": 50, "openPrice": 57.5, "closePrice": 54, "averagePrice": 52.01, "volume": 51, "buyVolume": 14.6, "sellVolume": 51, "averagePriceLast3H": 54, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T15:01:54.44Z", "closeTradeTime": "2021-05-15T14:16:07.158Z" }, { "deliveryStart": "2021-05-15T18:00:00Z", "deliveryEnd": "2021-05-15T19:00:00Z", "highPrice": 63.17, "lowPrice": 50, "openPrice": 57.5, "closePrice": 54, "averagePrice": 52.83, "volume": 54, "buyVolume": 13.7, "sellVolume": 54, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T15:01:54.44Z", "closeTradeTime": "2021-05-15T14:16:12.791Z" }, { "deliveryStart": "2021-05-15T19:00:00Z", "deliveryEnd": "2021-05-15T20:00:00Z", "highPrice": 68, "lowPrice": 49, "openPrice": 57.5, "closePrice": 68, "averagePrice": 56.52, "volume": 106, "buyVolume": 19.3, "sellVolume": 106, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T15:01:54.44Z", "closeTradeTime": "2021-05-15T12:05:37.568Z" }, { "deliveryStart": "2021-05-15T20:00:00Z", "deliveryEnd": "2021-05-15T21:00:00Z", "highPrice": 64, "lowPrice": 49, "openPrice": 57.5, "closePrice": 64, "averagePrice": 55.81, "volume": 109, "buyVolume": 19.8, "sellVolume": 109, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-14T15:01:54.44Z", "closeTradeTime": "2021-05-15T12:05:37.568Z" }, { "deliveryStart": "2021-05-15T21:00:00Z", "deliveryEnd": "2021-05-15T22:00:00Z", "highPrice": 60.3, "lowPrice": 48, "openPrice": 48, "closePrice": 60.3, "averagePrice": 56.93, "volume": 124, "buyVolume": 20, "sellVolume": 124, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-15T07:41:50.476Z", "closeTradeTime": "2021-05-15T12:05:37.568Z" }, { "deliveryStart": "2021-05-15T22:00:00Z", "deliveryEnd": "2021-05-15T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-15T23:00:00Z", "deliveryEnd": "2021-05-16T00:00:00Z", "highPrice": 57.3, "lowPrice": 53.3, "openPrice": 53.3, "closePrice": 57.3, "averagePrice": 54.69, "volume": 4.6, "buyVolume": 0, "sellVolume": 4.6, "averagePriceLast3H": 54.69, "averagePriceLast1H": null, "openTradeTime": "2021-05-15T21:36:32.658Z", "closeTradeTime": "2021-05-15T21:55:24.896Z" }, { "deliveryStart": "2021-05-16T00:00:00Z", "deliveryEnd": "2021-05-16T01:00:00Z", "highPrice": 35, "lowPrice": 33.85, "openPrice": 35, "closePrice": 33.85, "averagePrice": 34.44, "volume": 5.6, "buyVolume": 5.6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-15T17:37:25.24Z", "closeTradeTime": "2021-05-15T19:40:31.276Z" }, { "deliveryStart": "2021-05-16T01:00:00Z", "deliveryEnd": "2021-05-16T02:00:00Z", "highPrice": 29, "lowPrice": 28.16, "openPrice": 29, "closePrice": 28.16, "averagePrice": 28.76, "volume": 5.3, "buyVolume": 5.3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-15T17:17:54.716Z", "closeTradeTime": "2021-05-15T18:11:15.784Z" }, { "deliveryStart": "2021-05-16T02:00:00Z", "deliveryEnd": "2021-05-16T03:00:00Z", "highPrice": 24, "lowPrice": 22.82, "openPrice": 24, "closePrice": 22.82, "averagePrice": 23.66, "volume": 4.5, "buyVolume": 4.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-15T17:18:10.119Z", "closeTradeTime": "2021-05-15T17:41:08.157Z" }, { "deliveryStart": "2021-05-16T03:00:00Z", "deliveryEnd": "2021-05-16T04:00:00Z", "highPrice": 24, "lowPrice": 20.7, "openPrice": 24, "closePrice": 20.7, "averagePrice": 23.15, "volume": 3.7, "buyVolume": 3.7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-15T17:18:23.93Z", "closeTradeTime": "2021-05-15T21:16:13.813Z" }, { "deliveryStart": "2021-05-16T04:00:00Z", "deliveryEnd": "2021-05-16T05:00:00Z", "highPrice": 26.7, "lowPrice": 18, "openPrice": 18, "closePrice": 26.7, "averagePrice": 25.97, "volume": 39.9, "buyVolume": 1.4, "sellVolume": 38.5, "averagePriceLast3H": 26.26, "averagePriceLast1H": null, "openTradeTime": "2021-05-15T21:22:54.514Z", "closeTradeTime": "2021-05-16T02:26:21.416Z" }, { "deliveryStart": "2021-05-16T05:00:00Z", "deliveryEnd": "2021-05-16T06:00:00Z", "highPrice": 18, "lowPrice": 18, "openPrice": 18, "closePrice": 18, "averagePrice": 18, "volume": 1.4, "buyVolume": 1.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-15T21:24:16.138Z", "closeTradeTime": "2021-05-15T21:24:16.138Z" }, { "deliveryStart": "2021-05-16T06:00:00Z", "deliveryEnd": "2021-05-16T07:00:00Z", "highPrice": 25, "lowPrice": 25, "openPrice": 25, "closePrice": 25, "averagePrice": 25, "volume": 1.4, "buyVolume": 1.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-15T21:13:32.094Z", "closeTradeTime": "2021-05-15T21:13:32.094Z" }, { "deliveryStart": "2021-05-16T07:00:00Z", "deliveryEnd": "2021-05-16T08:00:00Z", "highPrice": 36.8, "lowPrice": 25, "openPrice": 25, "closePrice": 36.8, "averagePrice": 35.86, "volume": 19.2, "buyVolume": 1.4, "sellVolume": 17.8, "averagePriceLast3H": 36.71, "averagePriceLast1H": null, "openTradeTime": "2021-05-15T22:45:56.264Z", "closeTradeTime": "2021-05-16T05:59:40.196Z" }, { "deliveryStart": "2021-05-16T08:00:00Z", "deliveryEnd": "2021-05-16T09:00:00Z", "highPrice": 29.1, "lowPrice": 28.7, "openPrice": 28.7, "closePrice": 28.8, "averagePrice": 28.75, "volume": 26.6, "buyVolume": 0, "sellVolume": 26.6, "averagePriceLast3H": 28.75, "averagePriceLast1H": null, "openTradeTime": "2021-05-16T06:01:48.005Z", "closeTradeTime": "2021-05-16T06:13:19.899Z" }, { "deliveryStart": "2021-05-16T09:00:00Z", "deliveryEnd": "2021-05-16T10:00:00Z", "highPrice": 25, "lowPrice": 14.5, "openPrice": 25, "closePrice": 14.5, "averagePrice": 17.81, "volume": 57.4, "buyVolume": 57.4, "sellVolume": 0, "averagePriceLast3H": 17.63, "averagePriceLast1H": null, "openTradeTime": "2021-05-15T23:04:54.231Z", "closeTradeTime": "2021-05-16T07:59:45.172Z" }, { "deliveryStart": "2021-05-16T10:00:00Z", "deliveryEnd": "2021-05-16T11:00:00Z", "highPrice": 21.1, "lowPrice": 17, "openPrice": 18, "closePrice": 20, "averagePrice": 18.59, "volume": 47.6, "buyVolume": 47.6, "sellVolume": 0, "averagePriceLast3H": 18.61, "averagePriceLast1H": null, "openTradeTime": "2021-05-16T00:28:37.979Z", "closeTradeTime": "2021-05-16T08:59:55.067Z" }, { "deliveryStart": "2021-05-16T11:00:00Z", "deliveryEnd": "2021-05-16T12:00:00Z", "highPrice": 16.8, "lowPrice": 9.3, "openPrice": 15, "closePrice": 16.8, "averagePrice": 14.48, "volume": 155.4, "buyVolume": 50.4, "sellVolume": 105, "averagePriceLast3H": 15.14, "averagePriceLast1H": null, "openTradeTime": "2021-05-15T14:31:19.045Z", "closeTradeTime": "2021-05-16T09:57:57.99Z" }, { "deliveryStart": "2021-05-16T12:00:00Z", "deliveryEnd": "2021-05-16T13:00:00Z", "highPrice": 17.2, "lowPrice": 12.8, "openPrice": 15, "closePrice": 17, "averagePrice": 15.21, "volume": 169, "buyVolume": 67, "sellVolume": 137, "averagePriceLast3H": 14.9, "averagePriceLast1H": null, "openTradeTime": "2021-05-15T14:31:19.045Z", "closeTradeTime": "2021-05-16T10:59:37.332Z" }, { "deliveryStart": "2021-05-16T13:00:00Z", "deliveryEnd": "2021-05-16T14:00:00Z", "highPrice": 20.9, "lowPrice": 15, "openPrice": 20.9, "closePrice": 17, "averagePrice": 17.23, "volume": 65, "buyVolume": 65, "sellVolume": 35, "averagePriceLast3H": 17, "averagePriceLast1H": null, "openTradeTime": "2021-05-15T14:28:00.907Z", "closeTradeTime": "2021-05-16T10:59:37.332Z" }, { "deliveryStart": "2021-05-16T14:00:00Z", "deliveryEnd": "2021-05-16T15:00:00Z", "highPrice": 38.2, "lowPrice": 27.3, "openPrice": 27.3, "closePrice": 38.2, "averagePrice": 30.33, "volume": 10.4, "buyVolume": 6, "sellVolume": 5.4, "averagePriceLast3H": 31.29, "averagePriceLast1H": null, "openTradeTime": "2021-05-16T09:04:18.699Z", "closeTradeTime": "2021-05-16T12:47:51.256Z" }, { "deliveryStart": "2021-05-16T15:00:00Z", "deliveryEnd": "2021-05-16T16:00:00Z", "highPrice": 55.52, "lowPrice": 45.5, "openPrice": 51.15, "closePrice": 49.5, "averagePrice": 47.65, "volume": 137.5, "buyVolume": 2.8, "sellVolume": 134.7, "averagePriceLast3H": 46.18, "averagePriceLast1H": null, "openTradeTime": "2021-05-16T01:30:34.087Z", "closeTradeTime": "2021-05-16T13:56:31.576Z" }, { "deliveryStart": "2021-05-16T16:00:00Z", "deliveryEnd": "2021-05-16T17:00:00Z", "highPrice": 50, "lowPrice": 48.1, "openPrice": 50, "closePrice": 48.1, "averagePrice": 48.96, "volume": 22, "buyVolume": 0, "sellVolume": 22, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-15T13:35:09.303Z", "closeTradeTime": "2021-05-16T12:26:15.585Z" }, { "deliveryStart": "2021-05-16T17:00:00Z", "deliveryEnd": "2021-05-16T18:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-15T14:07:08.961Z", "closeTradeTime": "2021-05-15T14:07:08.961Z" }, { "deliveryStart": "2021-05-16T18:00:00Z", "deliveryEnd": "2021-05-16T19:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-15T14:33:17.404Z", "closeTradeTime": "2021-05-15T14:33:17.404Z" }, { "deliveryStart": "2021-05-16T19:00:00Z", "deliveryEnd": "2021-05-16T20:00:00Z", "highPrice": 61.3, "lowPrice": 45, "openPrice": 50, "closePrice": 56.29, "averagePrice": 52.94, "volume": 18.8, "buyVolume": 2.6, "sellVolume": 17.4, "averagePriceLast3H": 58.42, "averagePriceLast1H": null, "openTradeTime": "2021-05-15T14:07:08.961Z", "closeTradeTime": "2021-05-16T17:52:45.748Z" }, { "deliveryStart": "2021-05-16T20:00:00Z", "deliveryEnd": "2021-05-16T21:00:00Z", "highPrice": 55.66, "lowPrice": 45, "openPrice": 50, "closePrice": 55.66, "averagePrice": 51.3, "volume": 16.4, "buyVolume": 1.4, "sellVolume": 15, "averagePriceLast3H": 55.66, "averagePriceLast1H": null, "openTradeTime": "2021-05-15T14:07:08.961Z", "closeTradeTime": "2021-05-16T17:53:35.485Z" }, { "deliveryStart": "2021-05-16T21:00:00Z", "deliveryEnd": "2021-05-16T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-16T22:00:00Z", "deliveryEnd": "2021-05-16T23:00:00Z", "highPrice": 45, "lowPrice": 37.3, "openPrice": 45, "closePrice": 37.3, "averagePrice": 42.93, "volume": 2.6, "buyVolume": 2.6, "sellVolume": 0, "averagePriceLast3H": 42.93, "averagePriceLast1H": null, "openTradeTime": "2021-05-16T20:57:14.094Z", "closeTradeTime": "2021-05-16T20:59:00.408Z" }, { "deliveryStart": "2021-05-16T23:00:00Z", "deliveryEnd": "2021-05-17T00:00:00Z", "highPrice": 45, "lowPrice": 43.2, "openPrice": 45, "closePrice": 43.2, "averagePrice": 44.74, "volume": 1.4, "buyVolume": 1.4, "sellVolume": 0, "averagePriceLast3H": 44.74, "averagePriceLast1H": null, "openTradeTime": "2021-05-16T21:58:00.085Z", "closeTradeTime": "2021-05-16T21:59:00.191Z" }, { "deliveryStart": "2021-05-17T00:00:00Z", "deliveryEnd": "2021-05-17T01:00:00Z", "highPrice": 45, "lowPrice": 43, "openPrice": 45, "closePrice": 43.1, "averagePrice": 43.86, "volume": 5.2, "buyVolume": 5.2, "sellVolume": 0, "averagePriceLast3H": 43.86, "averagePriceLast1H": null, "openTradeTime": "2021-05-16T22:58:00.235Z", "closeTradeTime": "2021-05-16T22:59:40.82Z" }, { "deliveryStart": "2021-05-17T01:00:00Z", "deliveryEnd": "2021-05-17T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-17T02:00:00Z", "deliveryEnd": "2021-05-17T03:00:00Z", "highPrice": 53.52, "lowPrice": 53.52, "openPrice": 53.52, "closePrice": 53.52, "averagePrice": 53.52, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": 53.52, "averagePriceLast1H": null, "openTradeTime": "2021-05-17T00:59:30.407Z", "closeTradeTime": "2021-05-17T00:59:30.407Z" }, { "deliveryStart": "2021-05-17T03:00:00Z", "deliveryEnd": "2021-05-17T04:00:00Z", "highPrice": 53.29, "lowPrice": 53.29, "openPrice": 53.29, "closePrice": 53.29, "averagePrice": 53.29, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": 53.29, "averagePriceLast1H": null, "openTradeTime": "2021-05-17T01:42:26.557Z", "closeTradeTime": "2021-05-17T01:42:26.557Z" }, { "deliveryStart": "2021-05-17T04:00:00Z", "deliveryEnd": "2021-05-17T05:00:00Z", "highPrice": 56.33, "lowPrice": 56.33, "openPrice": 56.33, "closePrice": 56.33, "averagePrice": 56.33, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": 56.33, "averagePriceLast1H": null, "openTradeTime": "2021-05-17T02:53:30.875Z", "closeTradeTime": "2021-05-17T02:53:30.875Z" }, { "deliveryStart": "2021-05-17T05:00:00Z", "deliveryEnd": "2021-05-17T06:00:00Z", "highPrice": 57.89, "lowPrice": 57.89, "openPrice": 57.89, "closePrice": 57.89, "averagePrice": 57.89, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": 57.89, "averagePriceLast1H": null, "openTradeTime": "2021-05-17T02:31:00.435Z", "closeTradeTime": "2021-05-17T02:31:00.435Z" }, { "deliveryStart": "2021-05-17T06:00:00Z", "deliveryEnd": "2021-05-17T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-17T07:00:00Z", "deliveryEnd": "2021-05-17T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-17T08:00:00Z", "deliveryEnd": "2021-05-17T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-17T09:00:00Z", "deliveryEnd": "2021-05-17T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-17T10:00:00Z", "deliveryEnd": "2021-05-17T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-17T11:00:00Z", "deliveryEnd": "2021-05-17T12:00:00Z", "highPrice": 59, "lowPrice": 59, "openPrice": 59, "closePrice": 59, "averagePrice": 59, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-05-17T09:54:36.96Z", "closeTradeTime": "2021-05-17T09:54:36.96Z" }, { "deliveryStart": "2021-05-17T12:00:00Z", "deliveryEnd": "2021-05-17T13:00:00Z", "highPrice": 60, "lowPrice": 52, "openPrice": 52, "closePrice": 59.89, "averagePrice": 54.62, "volume": 16.4, "buyVolume": 16.4, "sellVolume": 0, "averagePriceLast3H": 54.62, "averagePriceLast1H": null, "openTradeTime": "2021-05-17T09:25:36.456Z", "closeTradeTime": "2021-05-17T10:59:49.605Z" }, { "deliveryStart": "2021-05-17T13:00:00Z", "deliveryEnd": "2021-05-17T14:00:00Z", "highPrice": 58.86, "lowPrice": 52.85, "openPrice": 58.8, "closePrice": 52.85, "averagePrice": 57.99, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 57.99, "averagePriceLast1H": null, "openTradeTime": "2021-05-17T10:01:20.789Z", "closeTradeTime": "2021-05-17T11:55:03.206Z" }, { "deliveryStart": "2021-05-17T14:00:00Z", "deliveryEnd": "2021-05-17T15:00:00Z", "highPrice": 57.17, "lowPrice": 49.3, "openPrice": 49.3, "closePrice": 57.12, "averagePrice": 54.34, "volume": 5.3, "buyVolume": 5.3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-17T06:54:02.198Z", "closeTradeTime": "2021-05-17T10:30:09.175Z" }, { "deliveryStart": "2021-05-17T15:00:00Z", "deliveryEnd": "2021-05-17T16:00:00Z", "highPrice": 58, "lowPrice": 51.11, "openPrice": 56.88, "closePrice": 51.11, "averagePrice": 56.14, "volume": 6.8, "buyVolume": 6.8, "sellVolume": 0, "averagePriceLast3H": 51.11, "averagePriceLast1H": null, "openTradeTime": "2021-05-17T11:13:13.108Z", "closeTradeTime": "2021-05-17T13:53:05.885Z" }, { "deliveryStart": "2021-05-17T16:00:00Z", "deliveryEnd": "2021-05-17T17:00:00Z", "highPrice": 49.9, "lowPrice": 49.7, "openPrice": 49.9, "closePrice": 49.7, "averagePrice": 49.87, "volume": 4.5, "buyVolume": 4.5, "sellVolume": 0, "averagePriceLast3H": 49.87, "averagePriceLast1H": null, "openTradeTime": "2021-05-17T12:50:42.366Z", "closeTradeTime": "2021-05-17T14:50:01.358Z" }, { "deliveryStart": "2021-05-17T17:00:00Z", "deliveryEnd": "2021-05-17T18:00:00Z", "highPrice": 50, "lowPrice": 49.4, "openPrice": 50, "closePrice": 49.4, "averagePrice": 49.72, "volume": 7.3, "buyVolume": 7.3, "sellVolume": 0, "averagePriceLast3H": 49.62, "averagePriceLast1H": null, "openTradeTime": "2021-05-17T13:46:58.005Z", "closeTradeTime": "2021-05-17T15:59:00.265Z" }, { "deliveryStart": "2021-05-17T18:00:00Z", "deliveryEnd": "2021-05-17T19:00:00Z", "highPrice": 55, "lowPrice": 55, "openPrice": 55, "closePrice": 55, "averagePrice": 55, "volume": 9, "buyVolume": 0, "sellVolume": 9, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-05-17T16:52:39.015Z", "closeTradeTime": "2021-05-17T16:53:17.247Z" }, { "deliveryStart": "2021-05-17T19:00:00Z", "deliveryEnd": "2021-05-17T20:00:00Z", "highPrice": 68.37, "lowPrice": 55, "openPrice": 55, "closePrice": 68.37, "averagePrice": 56.34, "volume": 10, "buyVolume": 1, "sellVolume": 9, "averagePriceLast3H": 56.34, "averagePriceLast1H": null, "openTradeTime": "2021-05-17T16:57:34.366Z", "closeTradeTime": "2021-05-17T17:58:02.092Z" }, { "deliveryStart": "2021-05-17T20:00:00Z", "deliveryEnd": "2021-05-17T21:00:00Z", "highPrice": 55, "lowPrice": 55, "openPrice": 55, "closePrice": 55, "averagePrice": 55, "volume": 9, "buyVolume": 0, "sellVolume": 9, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-05-17T17:00:27.676Z", "closeTradeTime": "2021-05-17T17:13:26.714Z" }, { "deliveryStart": "2021-05-17T21:00:00Z", "deliveryEnd": "2021-05-17T22:00:00Z", "highPrice": 54.99, "lowPrice": 54.99, "openPrice": 54.99, "closePrice": 54.99, "averagePrice": 54.99, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": 54.99, "averagePriceLast1H": null, "openTradeTime": "2021-05-17T19:56:50.683Z", "closeTradeTime": "2021-05-17T19:56:50.683Z" }, { "deliveryStart": "2021-05-17T22:00:00Z", "deliveryEnd": "2021-05-17T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-17T23:00:00Z", "deliveryEnd": "2021-05-18T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-18T00:00:00Z", "deliveryEnd": "2021-05-18T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-18T01:00:00Z", "deliveryEnd": "2021-05-18T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-18T02:00:00Z", "deliveryEnd": "2021-05-18T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-18T03:00:00Z", "deliveryEnd": "2021-05-18T04:00:00Z", "highPrice": 59.7, "lowPrice": 59.2, "openPrice": 59.7, "closePrice": 59.2, "averagePrice": 59.58, "volume": 13.2, "buyVolume": 0, "sellVolume": 13.2, "averagePriceLast3H": 59.58, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T01:42:51.339Z", "closeTradeTime": "2021-05-18T01:52:01.432Z" }, { "deliveryStart": "2021-05-18T04:00:00Z", "deliveryEnd": "2021-05-18T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-18T05:00:00Z", "deliveryEnd": "2021-05-18T06:00:00Z", "highPrice": 46.3, "lowPrice": 46.3, "openPrice": 46.3, "closePrice": 46.3, "averagePrice": 46.3, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": 46.3, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T03:20:32.043Z", "closeTradeTime": "2021-05-18T03:26:42.305Z" }, { "deliveryStart": "2021-05-18T06:00:00Z", "deliveryEnd": "2021-05-18T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-18T07:00:00Z", "deliveryEnd": "2021-05-18T08:00:00Z", "highPrice": 45.8, "lowPrice": 45.8, "openPrice": 45.8, "closePrice": 45.8, "averagePrice": 45.8, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 45.8, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T04:52:51.187Z", "closeTradeTime": "2021-05-18T04:52:51.187Z" }, { "deliveryStart": "2021-05-18T08:00:00Z", "deliveryEnd": "2021-05-18T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-18T09:00:00Z", "deliveryEnd": "2021-05-18T10:00:00Z", "highPrice": 56, "lowPrice": 55.7, "openPrice": 55.7, "closePrice": 56, "averagePrice": 55.82, "volume": 2.5, "buyVolume": 2.5, "sellVolume": 0, "averagePriceLast3H": 55.82, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T06:53:06.759Z", "closeTradeTime": "2021-05-18T06:53:41.557Z" }, { "deliveryStart": "2021-05-18T10:00:00Z", "deliveryEnd": "2021-05-18T11:00:00Z", "highPrice": 52.5, "lowPrice": 52.5, "openPrice": 52.5, "closePrice": 52.5, "averagePrice": 52.5, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 52.5, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T07:20:35.01Z", "closeTradeTime": "2021-05-18T07:20:35.01Z" }, { "deliveryStart": "2021-05-18T11:00:00Z", "deliveryEnd": "2021-05-18T12:00:00Z", "highPrice": 56.7, "lowPrice": 56.7, "openPrice": 56.7, "closePrice": 56.7, "averagePrice": 56.7, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": 56.7, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T09:39:40.756Z", "closeTradeTime": "2021-05-18T09:39:40.756Z" }, { "deliveryStart": "2021-05-18T12:00:00Z", "deliveryEnd": "2021-05-18T13:00:00Z", "highPrice": 56.8, "lowPrice": 55, "openPrice": 56.1, "closePrice": 56.8, "averagePrice": 55.64, "volume": 4.5, "buyVolume": 4.5, "sellVolume": 0, "averagePriceLast3H": 55.64, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T10:16:54.593Z", "closeTradeTime": "2021-05-18T10:59:19.363Z" }, { "deliveryStart": "2021-05-18T13:00:00Z", "deliveryEnd": "2021-05-18T14:00:00Z", "highPrice": 52.5, "lowPrice": 52.5, "openPrice": 52.5, "closePrice": 52.5, "averagePrice": 52.5, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": 52.5, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T11:45:05.738Z", "closeTradeTime": "2021-05-18T11:45:05.738Z" }, { "deliveryStart": "2021-05-18T14:00:00Z", "deliveryEnd": "2021-05-18T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-18T15:00:00Z", "deliveryEnd": "2021-05-18T16:00:00Z", "highPrice": 58.4, "lowPrice": 58.39, "openPrice": 58.39, "closePrice": 58.4, "averagePrice": 58.4, "volume": 13, "buyVolume": 13, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T09:39:29.137Z", "closeTradeTime": "2021-05-18T09:39:32.4Z" }, { "deliveryStart": "2021-05-18T16:00:00Z", "deliveryEnd": "2021-05-18T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-18T17:00:00Z", "deliveryEnd": "2021-05-18T18:00:00Z", "highPrice": 54, "lowPrice": 52.5, "openPrice": 54, "closePrice": 52.5, "averagePrice": 53.65, "volume": 13, "buyVolume": 13, "sellVolume": 0, "averagePriceLast3H": 53.65, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T14:53:54.388Z", "closeTradeTime": "2021-05-18T15:25:43.886Z" }, { "deliveryStart": "2021-05-18T18:00:00Z", "deliveryEnd": "2021-05-18T19:00:00Z", "highPrice": 56.2, "lowPrice": 45, "openPrice": 56.2, "closePrice": 45, "averagePrice": 52.03, "volume": 23, "buyVolume": 23, "sellVolume": 0, "averagePriceLast3H": 48.83, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T12:28:20.166Z", "closeTradeTime": "2021-05-18T16:59:15.173Z" }, { "deliveryStart": "2021-05-18T19:00:00Z", "deliveryEnd": "2021-05-18T20:00:00Z", "highPrice": 56.1, "lowPrice": 48, "openPrice": 56.1, "closePrice": 48, "averagePrice": 54.34, "volume": 14.9, "buyVolume": 14.9, "sellVolume": 0, "averagePriceLast3H": 50.76, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T11:54:22.213Z", "closeTradeTime": "2021-05-18T17:56:22.347Z" }, { "deliveryStart": "2021-05-18T20:00:00Z", "deliveryEnd": "2021-05-18T21:00:00Z", "highPrice": 52.5, "lowPrice": 46.8, "openPrice": 52.5, "closePrice": 49.7, "averagePrice": 48.31, "volume": 14.3, "buyVolume": 14.3, "sellVolume": 0, "averagePriceLast3H": 47.02, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T15:24:33.972Z", "closeTradeTime": "2021-05-18T18:59:35.448Z" }, { "deliveryStart": "2021-05-18T21:00:00Z", "deliveryEnd": "2021-05-18T22:00:00Z", "highPrice": 54.96, "lowPrice": 52.44, "openPrice": 52.5, "closePrice": 54.96, "averagePrice": 52.64, "volume": 15.7, "buyVolume": 6.2, "sellVolume": 14.5, "averagePriceLast3H": 52.64, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T18:19:06.457Z", "closeTradeTime": "2021-05-18T19:50:35.761Z" }, { "deliveryStart": "2021-05-18T22:00:00Z", "deliveryEnd": "2021-05-18T23:00:00Z", "highPrice": 51.5, "lowPrice": 51.5, "openPrice": 51.5, "closePrice": 51.5, "averagePrice": 51.5, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T15:28:27.217Z", "closeTradeTime": "2021-05-18T15:28:27.217Z" }, { "deliveryStart": "2021-05-18T23:00:00Z", "deliveryEnd": "2021-05-19T00:00:00Z", "highPrice": 51.5, "lowPrice": 51.5, "openPrice": 51.5, "closePrice": 51.5, "averagePrice": 51.5, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T15:29:12.082Z", "closeTradeTime": "2021-05-18T15:29:12.082Z" }, { "deliveryStart": "2021-05-19T00:00:00Z", "deliveryEnd": "2021-05-19T01:00:00Z", "highPrice": 58.15, "lowPrice": 58.15, "openPrice": 58.15, "closePrice": 58.15, "averagePrice": 58.15, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 58.15, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T22:54:08.614Z", "closeTradeTime": "2021-05-18T22:54:08.614Z" }, { "deliveryStart": "2021-05-19T01:00:00Z", "deliveryEnd": "2021-05-19T02:00:00Z", "highPrice": 45.1, "lowPrice": 43.5, "openPrice": 45.1, "closePrice": 43.5, "averagePrice": 43.74, "volume": 9.9, "buyVolume": 9.9, "sellVolume": 0, "averagePriceLast3H": 43.74, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T23:31:18.942Z", "closeTradeTime": "2021-05-18T23:47:07.359Z" }, { "deliveryStart": "2021-05-19T02:00:00Z", "deliveryEnd": "2021-05-19T03:00:00Z", "highPrice": 43.5, "lowPrice": 30, "openPrice": 43.5, "closePrice": 36.9, "averagePrice": 38.89, "volume": 17.7, "buyVolume": 17.7, "sellVolume": 0, "averagePriceLast3H": 38.89, "averagePriceLast1H": null, "openTradeTime": "2021-05-19T00:16:01.663Z", "closeTradeTime": "2021-05-19T00:59:54.302Z" }, { "deliveryStart": "2021-05-19T03:00:00Z", "deliveryEnd": "2021-05-19T04:00:00Z", "highPrice": 61.95, "lowPrice": 51.7, "openPrice": 51.7, "closePrice": 61.95, "averagePrice": 59.23, "volume": 29, "buyVolume": 0, "sellVolume": 29, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T15:37:07.545Z", "closeTradeTime": "2021-05-18T20:17:39.414Z" }, { "deliveryStart": "2021-05-19T04:00:00Z", "deliveryEnd": "2021-05-19T05:00:00Z", "highPrice": 67.03, "lowPrice": 47.2, "openPrice": 63.3, "closePrice": 47.2, "averagePrice": 53.56, "volume": 13.4, "buyVolume": 4.5, "sellVolume": 8.9, "averagePriceLast3H": 48.07, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T13:00:00Z", "closeTradeTime": "2021-05-19T02:59:33.069Z" }, { "deliveryStart": "2021-05-19T05:00:00Z", "deliveryEnd": "2021-05-19T06:00:00Z", "highPrice": 79.45, "lowPrice": 59, "openPrice": 77.05, "closePrice": 63, "averagePrice": 60.98, "volume": 11.7, "buyVolume": 0.5, "sellVolume": 11.7, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T13:00:00Z", "closeTradeTime": "2021-05-19T03:57:38.438Z" }, { "deliveryStart": "2021-05-19T06:00:00Z", "deliveryEnd": "2021-05-19T07:00:00Z", "highPrice": 59, "lowPrice": 59, "openPrice": 59, "closePrice": 59, "averagePrice": 59, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T15:45:00.247Z", "closeTradeTime": "2021-05-18T15:54:21.37Z" }, { "deliveryStart": "2021-05-19T07:00:00Z", "deliveryEnd": "2021-05-19T08:00:00Z", "highPrice": 59, "lowPrice": 57, "openPrice": 59, "closePrice": 57, "averagePrice": 58.85, "volume": 5.4, "buyVolume": 0.4, "sellVolume": 5.4, "averagePriceLast3H": 57, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T15:54:21.37Z", "closeTradeTime": "2021-05-19T05:45:18.222Z" }, { "deliveryStart": "2021-05-19T08:00:00Z", "deliveryEnd": "2021-05-19T09:00:00Z", "highPrice": 73.89, "lowPrice": 57, "openPrice": 69.31, "closePrice": 57, "averagePrice": 60.68, "volume": 12.3, "buyVolume": 0.3, "sellVolume": 12.3, "averagePriceLast3H": 57, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T13:00:00Z", "closeTradeTime": "2021-05-19T06:10:32.477Z" }, { "deliveryStart": "2021-05-19T09:00:00Z", "deliveryEnd": "2021-05-19T10:00:00Z", "highPrice": 70.67, "lowPrice": 56.5, "openPrice": 68.43, "closePrice": 56.5, "averagePrice": 59.37, "volume": 14.8, "buyVolume": 0.2, "sellVolume": 14.8, "averagePriceLast3H": 56.97, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T13:00:00Z", "closeTradeTime": "2021-05-19T07:44:48.207Z" }, { "deliveryStart": "2021-05-19T10:00:00Z", "deliveryEnd": "2021-05-19T11:00:00Z", "highPrice": 58, "lowPrice": 56, "openPrice": 58, "closePrice": 56, "averagePrice": 57, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T16:15:14.751Z", "closeTradeTime": "2021-05-19T07:30:54.876Z" }, { "deliveryStart": "2021-05-19T11:00:00Z", "deliveryEnd": "2021-05-19T12:00:00Z", "highPrice": 64.71, "lowPrice": 56.2, "openPrice": 63.05, "closePrice": 56.2, "averagePrice": 57.62, "volume": 10.9, "buyVolume": 0, "sellVolume": 10.9, "averagePriceLast3H": 56.2, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T13:00:00Z", "closeTradeTime": "2021-05-19T08:57:26.756Z" }, { "deliveryStart": "2021-05-19T12:00:00Z", "deliveryEnd": "2021-05-19T13:00:00Z", "highPrice": 56, "lowPrice": 48, "openPrice": 56, "closePrice": 48, "averagePrice": 50.51, "volume": 78, "buyVolume": 43, "sellVolume": 35, "averagePriceLast3H": 48.26, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T16:19:16.965Z", "closeTradeTime": "2021-05-19T10:52:25.529Z" }, { "deliveryStart": "2021-05-19T13:00:00Z", "deliveryEnd": "2021-05-19T14:00:00Z", "highPrice": 56, "lowPrice": 47, "openPrice": 56, "closePrice": 47, "averagePrice": 50.34, "volume": 74.9, "buyVolume": 39.9, "sellVolume": 35, "averagePriceLast3H": 48.06, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T16:19:16.965Z", "closeTradeTime": "2021-05-19T11:59:39.23Z" }, { "deliveryStart": "2021-05-19T14:00:00Z", "deliveryEnd": "2021-05-19T15:00:00Z", "highPrice": 56, "lowPrice": 47, "openPrice": 56, "closePrice": 47, "averagePrice": 50.45, "volume": 77.3, "buyVolume": 39.3, "sellVolume": 38, "averagePriceLast3H": 48, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T16:19:16.965Z", "closeTradeTime": "2021-05-19T12:59:37.836Z" }, { "deliveryStart": "2021-05-19T15:00:00Z", "deliveryEnd": "2021-05-19T16:00:00Z", "highPrice": 56, "lowPrice": 50, "openPrice": 56, "closePrice": 51.57, "averagePrice": 51.31, "volume": 63.7, "buyVolume": 23.7, "sellVolume": 40, "averagePriceLast3H": 50.62, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T16:19:16.965Z", "closeTradeTime": "2021-05-19T13:37:36.381Z" }, { "deliveryStart": "2021-05-19T16:00:00Z", "deliveryEnd": "2021-05-19T17:00:00Z", "highPrice": 62.91, "lowPrice": 50, "openPrice": 62.91, "closePrice": 51, "averagePrice": 51.19, "volume": 50.1, "buyVolume": 14.4, "sellVolume": 35.7, "averagePriceLast3H": 51.19, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T13:00:00Z", "closeTradeTime": "2021-05-19T14:59:13.82Z" }, { "deliveryStart": "2021-05-19T17:00:00Z", "deliveryEnd": "2021-05-19T18:00:00Z", "highPrice": 66.72, "lowPrice": 50, "openPrice": 66.72, "closePrice": 52.92, "averagePrice": 51.15, "volume": 49.7, "buyVolume": 14, "sellVolume": 35.7, "averagePriceLast3H": 52.92, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T13:00:00Z", "closeTradeTime": "2021-05-19T14:09:01.944Z" }, { "deliveryStart": "2021-05-19T18:00:00Z", "deliveryEnd": "2021-05-19T19:00:00Z", "highPrice": 75.35, "lowPrice": 42, "openPrice": 50, "closePrice": 42, "averagePrice": 58.03, "volume": 146.7, "buyVolume": 61.2, "sellVolume": 85.5, "averagePriceLast3H": 60.62, "averagePriceLast1H": null, "openTradeTime": "2021-05-19T08:08:11.695Z", "closeTradeTime": "2021-05-19T16:58:20.725Z" }, { "deliveryStart": "2021-05-19T19:00:00Z", "deliveryEnd": "2021-05-19T20:00:00Z", "highPrice": 51, "lowPrice": 45, "openPrice": 50, "closePrice": 45, "averagePrice": 49.43, "volume": 50.1, "buyVolume": 20.1, "sellVolume": 30, "averagePriceLast3H": 45.69, "averagePriceLast1H": null, "openTradeTime": "2021-05-19T08:08:11.695Z", "closeTradeTime": "2021-05-19T17:59:30.884Z" }, { "deliveryStart": "2021-05-19T20:00:00Z", "deliveryEnd": "2021-05-19T21:00:00Z", "highPrice": 65.04, "lowPrice": 65.04, "openPrice": 65.04, "closePrice": 65.04, "averagePrice": 65.04, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-18T13:00:00Z", "closeTradeTime": "2021-05-18T13:00:00Z" }, { "deliveryStart": "2021-05-19T21:00:00Z", "deliveryEnd": "2021-05-19T22:00:00Z", "highPrice": 50, "lowPrice": 49.05, "openPrice": 50, "closePrice": 50, "averagePrice": 49.64, "volume": 16, "buyVolume": 10, "sellVolume": 8, "averagePriceLast3H": 49.64, "averagePriceLast1H": null, "openTradeTime": "2021-05-19T19:51:25.557Z", "closeTradeTime": "2021-05-19T19:51:42.474Z" }, { "deliveryStart": "2021-05-19T22:00:00Z", "deliveryEnd": "2021-05-19T23:00:00Z", "highPrice": 60.1, "lowPrice": 54.34, "openPrice": 54.34, "closePrice": 60.1, "averagePrice": 59.58, "volume": 1.1, "buyVolume": 0, "sellVolume": 1.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-19T15:11:24.411Z", "closeTradeTime": "2021-05-19T16:02:11.277Z" }, { "deliveryStart": "2021-05-19T23:00:00Z", "deliveryEnd": "2021-05-20T00:00:00Z", "highPrice": 55.42, "lowPrice": 52, "openPrice": 52, "closePrice": 55.42, "averagePrice": 55.11, "volume": 1.1, "buyVolume": 0, "sellVolume": 1.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-19T15:14:29.744Z", "closeTradeTime": "2021-05-19T16:02:11.277Z" }, { "deliveryStart": "2021-05-20T00:00:00Z", "deliveryEnd": "2021-05-20T01:00:00Z", "highPrice": 55.55, "lowPrice": 52, "openPrice": 55.48, "closePrice": 52, "averagePrice": 55.44, "volume": 7.1, "buyVolume": 0, "sellVolume": 7.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-19T16:00:24.724Z", "closeTradeTime": "2021-05-19T17:49:48.268Z" }, { "deliveryStart": "2021-05-20T01:00:00Z", "deliveryEnd": "2021-05-20T02:00:00Z", "highPrice": 50, "lowPrice": 35, "openPrice": 50, "closePrice": 35, "averagePrice": 36.69, "volume": 29.5, "buyVolume": 29.5, "sellVolume": 0, "averagePriceLast3H": 36.69, "averagePriceLast1H": null, "openTradeTime": "2021-05-19T23:51:06.812Z", "closeTradeTime": "2021-05-19T23:59:37.506Z" }, { "deliveryStart": "2021-05-20T02:00:00Z", "deliveryEnd": "2021-05-20T03:00:00Z", "highPrice": 50, "lowPrice": 35.8, "openPrice": 50, "closePrice": 35.8, "averagePrice": 38.62, "volume": 16.7, "buyVolume": 16.7, "sellVolume": 0, "averagePriceLast3H": 38.62, "averagePriceLast1H": null, "openTradeTime": "2021-05-19T23:57:47.024Z", "closeTradeTime": "2021-05-20T00:31:52.556Z" }, { "deliveryStart": "2021-05-20T03:00:00Z", "deliveryEnd": "2021-05-20T04:00:00Z", "highPrice": 38.4, "lowPrice": 34.69, "openPrice": 35, "closePrice": 34.69, "averagePrice": 36.15, "volume": 28.3, "buyVolume": 28.3, "sellVolume": 0, "averagePriceLast3H": 36.15, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T00:11:43.91Z", "closeTradeTime": "2021-05-20T01:46:06.794Z" }, { "deliveryStart": "2021-05-20T04:00:00Z", "deliveryEnd": "2021-05-20T05:00:00Z", "highPrice": 51, "lowPrice": 40, "openPrice": 51, "closePrice": 40, "averagePrice": 44.98, "volume": 24.9, "buyVolume": 16.9, "sellVolume": 8, "averagePriceLast3H": 42.13, "averagePriceLast1H": null, "openTradeTime": "2021-05-19T13:03:05.767Z", "closeTradeTime": "2021-05-20T02:58:24.614Z" }, { "deliveryStart": "2021-05-20T05:00:00Z", "deliveryEnd": "2021-05-20T06:00:00Z", "highPrice": 57.67, "lowPrice": 57.67, "openPrice": 57.67, "closePrice": 57.67, "averagePrice": 57.67, "volume": 0.6, "buyVolume": 0.6, "sellVolume": 0, "averagePriceLast3H": 57.67, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T03:24:27.796Z", "closeTradeTime": "2021-05-20T03:24:27.796Z" }, { "deliveryStart": "2021-05-20T06:00:00Z", "deliveryEnd": "2021-05-20T07:00:00Z", "highPrice": 60, "lowPrice": 60, "openPrice": 60, "closePrice": 60, "averagePrice": 60, "volume": 0.5, "buyVolume": 0.5, "sellVolume": 0, "averagePriceLast3H": 60, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T03:24:30.161Z", "closeTradeTime": "2021-05-20T03:24:30.161Z" }, { "deliveryStart": "2021-05-20T07:00:00Z", "deliveryEnd": "2021-05-20T08:00:00Z", "highPrice": 55.6, "lowPrice": 55.6, "openPrice": 55.6, "closePrice": 55.6, "averagePrice": 55.6, "volume": 1.5, "buyVolume": 0, "sellVolume": 1.5, "averagePriceLast3H": 55.6, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T05:30:19.027Z", "closeTradeTime": "2021-05-20T05:30:19.027Z" }, { "deliveryStart": "2021-05-20T08:00:00Z", "deliveryEnd": "2021-05-20T09:00:00Z", "highPrice": 52.3, "lowPrice": 47, "openPrice": 50, "closePrice": 47, "averagePrice": 48.55, "volume": 44, "buyVolume": 43, "sellVolume": 1, "averagePriceLast3H": 48.55, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T05:24:21.147Z", "closeTradeTime": "2021-05-20T06:51:15.459Z" }, { "deliveryStart": "2021-05-20T09:00:00Z", "deliveryEnd": "2021-05-20T10:00:00Z", "highPrice": 50, "lowPrice": 45.8, "openPrice": 50, "closePrice": 49.85, "averagePrice": 47.69, "volume": 36.4, "buyVolume": 36.4, "sellVolume": 0, "averagePriceLast3H": 46.55, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T05:10:35.66Z", "closeTradeTime": "2021-05-20T07:40:33.689Z" }, { "deliveryStart": "2021-05-20T10:00:00Z", "deliveryEnd": "2021-05-20T11:00:00Z", "highPrice": 47, "lowPrice": 44.5, "openPrice": 47, "closePrice": 45.3, "averagePrice": 45.65, "volume": 34.8, "buyVolume": 34.8, "sellVolume": 0, "averagePriceLast3H": 44.84, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T06:57:29.085Z", "closeTradeTime": "2021-05-20T07:44:19.545Z" }, { "deliveryStart": "2021-05-20T11:00:00Z", "deliveryEnd": "2021-05-20T12:00:00Z", "highPrice": 53, "lowPrice": 45, "openPrice": 53, "closePrice": 49.79, "averagePrice": 47.35, "volume": 44.4, "buyVolume": 35.4, "sellVolume": 9, "averagePriceLast3H": 45.23, "averagePriceLast1H": null, "openTradeTime": "2021-05-19T13:03:05.767Z", "closeTradeTime": "2021-05-20T09:35:23.711Z" }, { "deliveryStart": "2021-05-20T12:00:00Z", "deliveryEnd": "2021-05-20T13:00:00Z", "highPrice": 48.17, "lowPrice": 44.1, "openPrice": 47, "closePrice": 44.5, "averagePrice": 45.8, "volume": 27.4, "buyVolume": 27.4, "sellVolume": 0, "averagePriceLast3H": 46.14, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T07:23:49.009Z", "closeTradeTime": "2021-05-20T10:47:10.639Z" }, { "deliveryStart": "2021-05-20T13:00:00Z", "deliveryEnd": "2021-05-20T14:00:00Z", "highPrice": 47, "lowPrice": 42.3, "openPrice": 47, "closePrice": 45.8, "averagePrice": 44.21, "volume": 53.7, "buyVolume": 53.7, "sellVolume": 0, "averagePriceLast3H": 43.56, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T07:37:46.427Z", "closeTradeTime": "2021-05-20T11:25:11.037Z" }, { "deliveryStart": "2021-05-20T14:00:00Z", "deliveryEnd": "2021-05-20T15:00:00Z", "highPrice": 51, "lowPrice": 41.1, "openPrice": 51, "closePrice": 43, "averagePrice": 43.99, "volume": 49.1, "buyVolume": 48.9, "sellVolume": 0.2, "averagePriceLast3H": 42.66, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T06:54:04.102Z", "closeTradeTime": "2021-05-20T12:59:58.988Z" }, { "deliveryStart": "2021-05-20T15:00:00Z", "deliveryEnd": "2021-05-20T16:00:00Z", "highPrice": 54.17, "lowPrice": 42.1, "openPrice": 50.6, "closePrice": 42.1, "averagePrice": 46.04, "volume": 69.9, "buyVolume": 59.9, "sellVolume": 10, "averagePriceLast3H": 44.02, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T06:50:17.173Z", "closeTradeTime": "2021-05-20T13:57:53.17Z" }, { "deliveryStart": "2021-05-20T16:00:00Z", "deliveryEnd": "2021-05-20T17:00:00Z", "highPrice": 54.62, "lowPrice": 50, "openPrice": 50, "closePrice": 54.62, "averagePrice": 51.07, "volume": 22, "buyVolume": 15, "sellVolume": 7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T07:20:18.025Z", "closeTradeTime": "2021-05-20T12:38:05.444Z" }, { "deliveryStart": "2021-05-20T17:00:00Z", "deliveryEnd": "2021-05-20T18:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 18, "buyVolume": 18, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T11:05:43.83Z", "closeTradeTime": "2021-05-20T11:05:50.405Z" }, { "deliveryStart": "2021-05-20T18:00:00Z", "deliveryEnd": "2021-05-20T19:00:00Z", "highPrice": 53.4, "lowPrice": 47.1, "openPrice": 52.48, "closePrice": 47.1, "averagePrice": 50.16, "volume": 23.5, "buyVolume": 13.5, "sellVolume": 10, "averagePriceLast3H": 47.29, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T06:24:57.67Z", "closeTradeTime": "2021-05-20T16:58:09.025Z" }, { "deliveryStart": "2021-05-20T19:00:00Z", "deliveryEnd": "2021-05-20T20:00:00Z", "highPrice": 45, "lowPrice": 42.3, "openPrice": 45, "closePrice": 42.3, "averagePrice": 43.51, "volume": 32.6, "buyVolume": 32.6, "sellVolume": 0, "averagePriceLast3H": 43.51, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T17:35:32.645Z", "closeTradeTime": "2021-05-20T17:42:15.59Z" }, { "deliveryStart": "2021-05-20T20:00:00Z", "deliveryEnd": "2021-05-20T21:00:00Z", "highPrice": 68.6, "lowPrice": 52.79, "openPrice": 57.98, "closePrice": 52.79, "averagePrice": 67.78, "volume": 43, "buyVolume": 0, "sellVolume": 43, "averagePriceLast3H": 52.79, "averagePriceLast1H": null, "openTradeTime": "2021-05-19T15:11:24.411Z", "closeTradeTime": "2021-05-20T18:53:26.149Z" }, { "deliveryStart": "2021-05-20T21:00:00Z", "deliveryEnd": "2021-05-20T22:00:00Z", "highPrice": 52.3, "lowPrice": 47, "openPrice": 52, "closePrice": 47, "averagePrice": 48.97, "volume": 13.5, "buyVolume": 0, "sellVolume": 13.5, "averagePriceLast3H": 48.03, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T11:04:49.537Z", "closeTradeTime": "2021-05-20T19:47:19.108Z" }, { "deliveryStart": "2021-05-20T22:00:00Z", "deliveryEnd": "2021-05-20T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-20T23:00:00Z", "deliveryEnd": "2021-05-21T00:00:00Z", "highPrice": 27.31, "lowPrice": 18.1, "openPrice": 21, "closePrice": 25, "averagePrice": 23.87, "volume": 61.7, "buyVolume": 57.6, "sellVolume": 18.3, "averagePriceLast3H": 25.05, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T16:00:15.931Z", "closeTradeTime": "2021-05-20T20:50:46.271Z" }, { "deliveryStart": "2021-05-21T00:00:00Z", "deliveryEnd": "2021-05-21T01:00:00Z", "highPrice": 16, "lowPrice": -4, "openPrice": 16, "closePrice": -4, "averagePrice": 6.42, "volume": 85.4, "buyVolume": 63.2, "sellVolume": 30.9, "averagePriceLast3H": -3.71, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T16:02:11.681Z", "closeTradeTime": "2021-05-20T21:02:11.765Z" }, { "deliveryStart": "2021-05-21T01:00:00Z", "deliveryEnd": "2021-05-21T02:00:00Z", "highPrice": 8.2, "lowPrice": -11.6, "openPrice": 8.2, "closePrice": 1.2, "averagePrice": -0.35, "volume": 79.5, "buyVolume": 48.5, "sellVolume": 31, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T13:50:21.228Z", "closeTradeTime": "2021-05-20T21:38:14.02Z" }, { "deliveryStart": "2021-05-21T02:00:00Z", "deliveryEnd": "2021-05-21T03:00:00Z", "highPrice": 7.3, "lowPrice": -3.82, "openPrice": 7.3, "closePrice": 1.2, "averagePrice": 0.9, "volume": 149.8, "buyVolume": 81.2, "sellVolume": 78.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T14:55:05.022Z", "closeTradeTime": "2021-05-20T21:50:03.871Z" }, { "deliveryStart": "2021-05-21T03:00:00Z", "deliveryEnd": "2021-05-21T04:00:00Z", "highPrice": 18.4, "lowPrice": 10, "openPrice": 17.1, "closePrice": 15.3, "averagePrice": 13.59, "volume": 34.2, "buyVolume": 33.4, "sellVolume": 0.8, "averagePriceLast3H": 16.17, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T20:23:50.065Z", "closeTradeTime": "2021-05-21T01:45:58.719Z" }, { "deliveryStart": "2021-05-21T04:00:00Z", "deliveryEnd": "2021-05-21T05:00:00Z", "highPrice": 49.9, "lowPrice": 39.8, "openPrice": 40, "closePrice": 42.4, "averagePrice": 42.31, "volume": 52.3, "buyVolume": 40.3, "sellVolume": 12, "averagePriceLast3H": 42.4, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T14:08:46.234Z", "closeTradeTime": "2021-05-21T02:15:09.902Z" }, { "deliveryStart": "2021-05-21T05:00:00Z", "deliveryEnd": "2021-05-21T06:00:00Z", "highPrice": 60.8, "lowPrice": 57, "openPrice": 57, "closePrice": 59.1, "averagePrice": 57.2, "volume": 96, "buyVolume": 84, "sellVolume": 12, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T15:00:21.635Z", "closeTradeTime": "2021-05-20T22:27:11.041Z" }, { "deliveryStart": "2021-05-21T06:00:00Z", "deliveryEnd": "2021-05-21T07:00:00Z", "highPrice": 64.2, "lowPrice": 57, "openPrice": 62.2, "closePrice": 57, "averagePrice": 57.51, "volume": 101.9, "buyVolume": 84.9, "sellVolume": 27, "averagePriceLast3H": 57.03, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T15:22:08.425Z", "closeTradeTime": "2021-05-21T04:59:00.428Z" }, { "deliveryStart": "2021-05-21T07:00:00Z", "deliveryEnd": "2021-05-21T08:00:00Z", "highPrice": 55.8, "lowPrice": 39, "openPrice": 49, "closePrice": 39, "averagePrice": 48.13, "volume": 86.5, "buyVolume": 61.2, "sellVolume": 25.3, "averagePriceLast3H": 42.89, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T21:04:52.143Z", "closeTradeTime": "2021-05-21T05:33:31.546Z" }, { "deliveryStart": "2021-05-21T08:00:00Z", "deliveryEnd": "2021-05-21T09:00:00Z", "highPrice": 41.7, "lowPrice": 30, "openPrice": 35.9, "closePrice": 41.7, "averagePrice": 33.87, "volume": 81.1, "buyVolume": 16, "sellVolume": 67, "averagePriceLast3H": 41.7, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T13:44:52.447Z", "closeTradeTime": "2021-05-21T05:32:32.705Z" }, { "deliveryStart": "2021-05-21T09:00:00Z", "deliveryEnd": "2021-05-21T10:00:00Z", "highPrice": 26.5, "lowPrice": 13.1, "openPrice": 26.5, "closePrice": 25.8, "averagePrice": 18.95, "volume": 85.7, "buyVolume": 16.7, "sellVolume": 69, "averagePriceLast3H": 17.22, "averagePriceLast1H": null, "openTradeTime": "2021-05-21T00:01:25.26Z", "closeTradeTime": "2021-05-21T07:57:42.834Z" }, { "deliveryStart": "2021-05-21T10:00:00Z", "deliveryEnd": "2021-05-21T11:00:00Z", "highPrice": 22.1, "lowPrice": 11, "openPrice": 17.7, "closePrice": 16.9, "averagePrice": 16.53, "volume": 132, "buyVolume": 48, "sellVolume": 84, "averagePriceLast3H": 16.7, "averagePriceLast1H": null, "openTradeTime": "2021-05-21T05:35:43.34Z", "closeTradeTime": "2021-05-21T08:34:54.72Z" }, { "deliveryStart": "2021-05-21T11:00:00Z", "deliveryEnd": "2021-05-21T12:00:00Z", "highPrice": 21.5, "lowPrice": 10, "openPrice": 21.5, "closePrice": 16.81, "averagePrice": 14.21, "volume": 92.1, "buyVolume": 27.1, "sellVolume": 65, "averagePriceLast3H": 11.53, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T20:22:05.775Z", "closeTradeTime": "2021-05-21T08:35:00.861Z" }, { "deliveryStart": "2021-05-21T12:00:00Z", "deliveryEnd": "2021-05-21T13:00:00Z", "highPrice": 17.4, "lowPrice": -2.35, "openPrice": 2.96, "closePrice": 0.7, "averagePrice": 7.58, "volume": 55.8, "buyVolume": 31.8, "sellVolume": 24, "averagePriceLast3H": 5.16, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T17:00:24.765Z", "closeTradeTime": "2021-05-21T10:59:52.937Z" }, { "deliveryStart": "2021-05-21T13:00:00Z", "deliveryEnd": "2021-05-21T14:00:00Z", "highPrice": 23, "lowPrice": -5.25, "openPrice": 6.8, "closePrice": 1, "averagePrice": 6.05, "volume": 96.5, "buyVolume": 66.8, "sellVolume": 29.7, "averagePriceLast3H": 1.49, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T13:35:34.221Z", "closeTradeTime": "2021-05-21T11:58:38.083Z" }, { "deliveryStart": "2021-05-21T14:00:00Z", "deliveryEnd": "2021-05-21T15:00:00Z", "highPrice": 19.95, "lowPrice": 2.9, "openPrice": 12.5, "closePrice": 4, "averagePrice": 9.87, "volume": 73, "buyVolume": 41.3, "sellVolume": 31.7, "averagePriceLast3H": 4.16, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T13:36:45.096Z", "closeTradeTime": "2021-05-21T12:52:37.902Z" }, { "deliveryStart": "2021-05-21T15:00:00Z", "deliveryEnd": "2021-05-21T16:00:00Z", "highPrice": 20, "lowPrice": 11, "openPrice": 20, "closePrice": 11, "averagePrice": 14.8, "volume": 67, "buyVolume": 52, "sellVolume": 15, "averagePriceLast3H": 11, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T21:26:13.858Z", "closeTradeTime": "2021-05-21T13:31:44.572Z" }, { "deliveryStart": "2021-05-21T16:00:00Z", "deliveryEnd": "2021-05-21T17:00:00Z", "highPrice": 45.5, "lowPrice": 25, "openPrice": 45.5, "closePrice": 32.3, "averagePrice": 35.51, "volume": 127.9, "buyVolume": 83.2, "sellVolume": 44.7, "averagePriceLast3H": 32.01, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T17:01:17.572Z", "closeTradeTime": "2021-05-21T14:22:44.98Z" }, { "deliveryStart": "2021-05-21T17:00:00Z", "deliveryEnd": "2021-05-21T18:00:00Z", "highPrice": 45, "lowPrice": 25, "openPrice": 45, "closePrice": 42.6, "averagePrice": 37.2, "volume": 118, "buyVolume": 76, "sellVolume": 42, "averagePriceLast3H": 38.8, "averagePriceLast1H": null, "openTradeTime": "2021-05-21T08:45:40.055Z", "closeTradeTime": "2021-05-21T15:44:39.984Z" }, { "deliveryStart": "2021-05-21T18:00:00Z", "deliveryEnd": "2021-05-21T19:00:00Z", "highPrice": 57.1, "lowPrice": 40, "openPrice": 51.2, "closePrice": 50.2, "averagePrice": 43.41, "volume": 69.3, "buyVolume": 57.3, "sellVolume": 14.5, "averagePriceLast3H": 50.2, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T13:15:13.931Z", "closeTradeTime": "2021-05-21T16:44:01.138Z" }, { "deliveryStart": "2021-05-21T19:00:00Z", "deliveryEnd": "2021-05-21T20:00:00Z", "highPrice": 56.35, "lowPrice": 39.8, "openPrice": 52.8, "closePrice": 39.8, "averagePrice": 48.1, "volume": 20.8, "buyVolume": 8.8, "sellVolume": 12, "averagePriceLast3H": 41.06, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T15:20:41.615Z", "closeTradeTime": "2021-05-21T17:50:26.363Z" }, { "deliveryStart": "2021-05-21T20:00:00Z", "deliveryEnd": "2021-05-21T21:00:00Z", "highPrice": 54.5, "lowPrice": 42.7, "openPrice": 54, "closePrice": 50.2, "averagePrice": 50.24, "volume": 8.3, "buyVolume": 2, "sellVolume": 6.3, "averagePriceLast3H": 46.63, "averagePriceLast1H": null, "openTradeTime": "2021-05-20T15:21:13.341Z", "closeTradeTime": "2021-05-21T18:57:07.109Z" }, { "deliveryStart": "2021-05-21T21:00:00Z", "deliveryEnd": "2021-05-21T22:00:00Z", "highPrice": 40.21, "lowPrice": 35, "openPrice": 40, "closePrice": 35, "averagePrice": 36.96, "volume": 57.6, "buyVolume": 56.1, "sellVolume": 12, "averagePriceLast3H": 35.31, "averagePriceLast1H": null, "openTradeTime": "2021-05-21T12:13:40.494Z", "closeTradeTime": "2021-05-21T19:19:33.206Z" }, { "deliveryStart": "2021-05-21T22:00:00Z", "deliveryEnd": "2021-05-21T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-21T23:00:00Z", "deliveryEnd": "2021-05-22T00:00:00Z", "highPrice": 17, "lowPrice": 12, "openPrice": 13, "closePrice": 15, "averagePrice": 15.45, "volume": 153.9, "buyVolume": 0.9, "sellVolume": 153, "averagePriceLast3H": 16.98, "averagePriceLast1H": null, "openTradeTime": "2021-05-21T13:28:07.677Z", "closeTradeTime": "2021-05-21T21:50:16.201Z" }, { "deliveryStart": "2021-05-22T00:00:00Z", "deliveryEnd": "2021-05-22T01:00:00Z", "highPrice": 5, "lowPrice": 2, "openPrice": 2, "closePrice": 5, "averagePrice": 2.19, "volume": 25.6, "buyVolume": 4.6, "sellVolume": 24, "averagePriceLast3H": 5, "averagePriceLast1H": null, "openTradeTime": "2021-05-21T12:55:56.107Z", "closeTradeTime": "2021-05-21T21:36:47.382Z" }, { "deliveryStart": "2021-05-22T01:00:00Z", "deliveryEnd": "2021-05-22T02:00:00Z", "highPrice": 2.1, "lowPrice": -11, "openPrice": 2, "closePrice": -11, "averagePrice": -3.18, "volume": 123.2, "buyVolume": 93.2, "sellVolume": 33, "averagePriceLast3H": -2.49, "averagePriceLast1H": null, "openTradeTime": "2021-05-21T12:56:01.626Z", "closeTradeTime": "2021-05-21T23:19:50.29Z" }, { "deliveryStart": "2021-05-22T02:00:00Z", "deliveryEnd": "2021-05-22T03:00:00Z", "highPrice": 2.1, "lowPrice": 1, "openPrice": 1, "closePrice": 2.1, "averagePrice": 1.73, "volume": 45.3, "buyVolume": 0.1, "sellVolume": 45.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-21T13:00:10.033Z", "closeTradeTime": "2021-05-21T22:00:38.581Z" }, { "deliveryStart": "2021-05-22T03:00:00Z", "deliveryEnd": "2021-05-22T04:00:00Z", "highPrice": 2.1, "lowPrice": 1, "openPrice": 2, "closePrice": 2.1, "averagePrice": 1.87, "volume": 92.6, "buyVolume": 0, "sellVolume": 92.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-21T16:20:47.679Z", "closeTradeTime": "2021-05-21T20:26:35.277Z" }, { "deliveryStart": "2021-05-22T04:00:00Z", "deliveryEnd": "2021-05-22T05:00:00Z", "highPrice": 5, "lowPrice": 2, "openPrice": 2, "closePrice": 5, "averagePrice": 2.07, "volume": 78.9, "buyVolume": 0.9, "sellVolume": 78, "averagePriceLast3H": 5, "averagePriceLast1H": null, "openTradeTime": "2021-05-21T16:07:35.353Z", "closeTradeTime": "2021-05-22T02:14:51.36Z" }, { "deliveryStart": "2021-05-22T05:00:00Z", "deliveryEnd": "2021-05-22T06:00:00Z", "highPrice": 3.97, "lowPrice": 0.68, "openPrice": 0.68, "closePrice": 3.9, "averagePrice": 2.39, "volume": 29.7, "buyVolume": 5.7, "sellVolume": 24, "averagePriceLast3H": 3.92, "averagePriceLast1H": null, "openTradeTime": "2021-05-21T13:00:23.975Z", "closeTradeTime": "2021-05-22T02:08:09.133Z" }, { "deliveryStart": "2021-05-22T06:00:00Z", "deliveryEnd": "2021-05-22T07:00:00Z", "highPrice": 3.1, "lowPrice": -2, "openPrice": 1.26, "closePrice": 0, "averagePrice": -0.56, "volume": 36.1, "buyVolume": 36.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-21T13:00:32.343Z", "closeTradeTime": "2021-05-22T02:42:20.525Z" }, { "deliveryStart": "2021-05-22T07:00:00Z", "deliveryEnd": "2021-05-22T08:00:00Z", "highPrice": 13, "lowPrice": 10, "openPrice": 10, "closePrice": 13, "averagePrice": 12.9, "volume": 15.5, "buyVolume": 0, "sellVolume": 15.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-21T16:05:04.234Z", "closeTradeTime": "2021-05-22T03:24:24.237Z" }, { "deliveryStart": "2021-05-22T08:00:00Z", "deliveryEnd": "2021-05-22T09:00:00Z", "highPrice": 5.05, "lowPrice": 5.05, "openPrice": 5.05, "closePrice": 5.05, "averagePrice": 5.05, "volume": 0.8, "buyVolume": 0.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-21T16:02:11.324Z", "closeTradeTime": "2021-05-21T16:02:11.324Z" }, { "deliveryStart": "2021-05-22T09:00:00Z", "deliveryEnd": "2021-05-22T10:00:00Z", "highPrice": 30.4, "lowPrice": 10, "openPrice": 11, "closePrice": 30.4, "averagePrice": 13.08, "volume": 8.9, "buyVolume": 7.9, "sellVolume": 1, "averagePriceLast3H": 30.4, "averagePriceLast1H": null, "openTradeTime": "2021-05-21T13:46:58.675Z", "closeTradeTime": "2021-05-22T07:20:14.68Z" }, { "deliveryStart": "2021-05-22T10:00:00Z", "deliveryEnd": "2021-05-22T11:00:00Z", "highPrice": 42, "lowPrice": 11, "openPrice": 11, "closePrice": 42, "averagePrice": 27.84, "volume": 17, "buyVolume": 7, "sellVolume": 10, "averagePriceLast3H": 39.63, "averagePriceLast1H": null, "openTradeTime": "2021-05-21T13:14:55.764Z", "closeTradeTime": "2021-05-22T08:36:48.471Z" }, { "deliveryStart": "2021-05-22T11:00:00Z", "deliveryEnd": "2021-05-22T12:00:00Z", "highPrice": 20.42, "lowPrice": 10, "openPrice": 20.42, "closePrice": 10, "averagePrice": 12.86, "volume": 15.3, "buyVolume": 14.3, "sellVolume": 1, "averagePriceLast3H": 12.33, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T07:20:14.68Z", "closeTradeTime": "2021-05-22T09:45:11.16Z" }, { "deliveryStart": "2021-05-22T12:00:00Z", "deliveryEnd": "2021-05-22T13:00:00Z", "highPrice": 20, "lowPrice": 8.8, "openPrice": 11, "closePrice": 8.8, "averagePrice": 14.39, "volume": 134.2, "buyVolume": 8.4, "sellVolume": 125.8, "averagePriceLast3H": 14.68, "averagePriceLast1H": null, "openTradeTime": "2021-05-21T17:28:46.068Z", "closeTradeTime": "2021-05-22T09:47:49.702Z" }, { "deliveryStart": "2021-05-22T13:00:00Z", "deliveryEnd": "2021-05-22T14:00:00Z", "highPrice": 20.4, "lowPrice": -2.55, "openPrice": 5, "closePrice": 13.5, "averagePrice": 14.2, "volume": 137.4, "buyVolume": 9.7, "sellVolume": 127.7, "averagePriceLast3H": 13.5, "averagePriceLast1H": null, "openTradeTime": "2021-05-21T16:01:25.178Z", "closeTradeTime": "2021-05-22T11:38:23.038Z" }, { "deliveryStart": "2021-05-22T14:00:00Z", "deliveryEnd": "2021-05-22T15:00:00Z", "highPrice": 22.6, "lowPrice": -2.5, "openPrice": -2.5, "closePrice": 13.2, "averagePrice": 7.44, "volume": 9.9, "buyVolume": 7.5, "sellVolume": 2.4, "averagePriceLast3H": 13.2, "averagePriceLast1H": null, "openTradeTime": "2021-05-21T20:01:09.507Z", "closeTradeTime": "2021-05-22T12:29:22.725Z" }, { "deliveryStart": "2021-05-22T15:00:00Z", "deliveryEnd": "2021-05-22T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-22T16:00:00Z", "deliveryEnd": "2021-05-22T17:00:00Z", "highPrice": 14.41, "lowPrice": 14.41, "openPrice": 14.41, "closePrice": 14.41, "averagePrice": 14.41, "volume": 0.2, "buyVolume": 0.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T12:08:06.025Z", "closeTradeTime": "2021-05-22T12:08:06.025Z" }, { "deliveryStart": "2021-05-22T17:00:00Z", "deliveryEnd": "2021-05-22T18:00:00Z", "highPrice": 47.7, "lowPrice": 35, "openPrice": 35, "closePrice": 47.7, "averagePrice": 41.3, "volume": 23.4, "buyVolume": 18.6, "sellVolume": 4.9, "averagePriceLast3H": 39.78, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T06:13:28.658Z", "closeTradeTime": "2021-05-22T15:58:16.711Z" }, { "deliveryStart": "2021-05-22T18:00:00Z", "deliveryEnd": "2021-05-22T19:00:00Z", "highPrice": 32.8, "lowPrice": 32.2, "openPrice": 32.6, "closePrice": 32.8, "averagePrice": 32.62, "volume": 11.9, "buyVolume": 11.9, "sellVolume": 0, "averagePriceLast3H": 32.62, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T16:21:25.743Z", "closeTradeTime": "2021-05-22T16:22:35.036Z" }, { "deliveryStart": "2021-05-22T19:00:00Z", "deliveryEnd": "2021-05-22T20:00:00Z", "highPrice": 40.8, "lowPrice": 25, "openPrice": 30, "closePrice": 33.92, "averagePrice": 36.69, "volume": 14.2, "buyVolume": 14.2, "sellVolume": 0, "averagePriceLast3H": 38.02, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T12:37:24.756Z", "closeTradeTime": "2021-05-22T17:22:48.377Z" }, { "deliveryStart": "2021-05-22T20:00:00Z", "deliveryEnd": "2021-05-22T21:00:00Z", "highPrice": 57.6, "lowPrice": 40.3, "openPrice": 40.3, "closePrice": 57.6, "averagePrice": 53.53, "volume": 47.1, "buyVolume": 5.4, "sellVolume": 41.7, "averagePriceLast3H": 53.53, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T17:10:41.652Z", "closeTradeTime": "2021-05-22T18:58:35.168Z" }, { "deliveryStart": "2021-05-22T21:00:00Z", "deliveryEnd": "2021-05-22T22:00:00Z", "highPrice": 30.3, "lowPrice": 20, "openPrice": 30.3, "closePrice": 20, "averagePrice": 25.3, "volume": 28.1, "buyVolume": 18.1, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T12:27:41.372Z", "closeTradeTime": "2021-05-22T17:59:08.358Z" }, { "deliveryStart": "2021-05-22T22:00:00Z", "deliveryEnd": "2021-05-22T23:00:00Z", "highPrice": 51.9, "lowPrice": 30, "openPrice": 51.9, "closePrice": 32.7, "averagePrice": 32.69, "volume": 4.6, "buyVolume": 0, "sellVolume": 4.6, "averagePriceLast3H": 32.27, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T15:04:35.621Z", "closeTradeTime": "2021-05-22T20:36:10.457Z" }, { "deliveryStart": "2021-05-22T23:00:00Z", "deliveryEnd": "2021-05-23T00:00:00Z", "highPrice": 51.9, "lowPrice": 31.5, "openPrice": 51.9, "closePrice": 31.89, "averagePrice": 33.77, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": 31.76, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T15:04:37.212Z", "closeTradeTime": "2021-05-22T20:52:27.776Z" }, { "deliveryStart": "2021-05-23T00:00:00Z", "deliveryEnd": "2021-05-23T01:00:00Z", "highPrice": 22.62, "lowPrice": 18.69, "openPrice": 18.69, "closePrice": 21.3, "averagePrice": 21.67, "volume": 21.7, "buyVolume": 0, "sellVolume": 21.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T16:42:31.102Z", "closeTradeTime": "2021-05-22T19:17:19.476Z" }, { "deliveryStart": "2021-05-23T01:00:00Z", "deliveryEnd": "2021-05-23T02:00:00Z", "highPrice": 30, "lowPrice": 10, "openPrice": 10, "closePrice": 30, "averagePrice": 12.4, "volume": 1, "buyVolume": 0.9, "sellVolume": 0.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T13:01:32.237Z", "closeTradeTime": "2021-05-22T19:40:47.048Z" }, { "deliveryStart": "2021-05-23T02:00:00Z", "deliveryEnd": "2021-05-23T03:00:00Z", "highPrice": 12, "lowPrice": 10.5, "openPrice": 10.5, "closePrice": 10.5, "averagePrice": 11.25, "volume": 0.8, "buyVolume": 0.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T17:22:40.286Z", "closeTradeTime": "2021-05-22T17:22:40.286Z" }, { "deliveryStart": "2021-05-23T03:00:00Z", "deliveryEnd": "2021-05-23T04:00:00Z", "highPrice": 10.2, "lowPrice": 10.2, "openPrice": 10.2, "closePrice": 10.2, "averagePrice": 10.2, "volume": 0.8, "buyVolume": 0.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T16:02:16.698Z", "closeTradeTime": "2021-05-22T16:02:16.698Z" }, { "deliveryStart": "2021-05-23T04:00:00Z", "deliveryEnd": "2021-05-23T05:00:00Z", "highPrice": 49.9, "lowPrice": 10.2, "openPrice": 10.2, "closePrice": 49.9, "averagePrice": 46.96, "volume": 10.8, "buyVolume": 0.8, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T16:02:16.698Z", "closeTradeTime": "2021-05-22T23:18:59.291Z" }, { "deliveryStart": "2021-05-23T05:00:00Z", "deliveryEnd": "2021-05-23T06:00:00Z", "highPrice": 51.8, "lowPrice": 12, "openPrice": 51.8, "closePrice": 18, "averagePrice": 31.25, "volume": 8.2, "buyVolume": 3.8, "sellVolume": 4.4, "averagePriceLast3H": 30.47, "averagePriceLast1H": null, "openTradeTime": "2021-05-23T01:06:08.361Z", "closeTradeTime": "2021-05-23T03:55:38.53Z" }, { "deliveryStart": "2021-05-23T06:00:00Z", "deliveryEnd": "2021-05-23T07:00:00Z", "highPrice": 18.9, "lowPrice": 14, "openPrice": 14, "closePrice": 17.94, "averagePrice": 17.19, "volume": 23.8, "buyVolume": 0, "sellVolume": 23.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T16:00:25.909Z", "closeTradeTime": "2021-05-23T01:23:03.987Z" }, { "deliveryStart": "2021-05-23T07:00:00Z", "deliveryEnd": "2021-05-23T08:00:00Z", "highPrice": 22.2, "lowPrice": 12.1, "openPrice": 21.9, "closePrice": 21.5, "averagePrice": 17.91, "volume": 48.8, "buyVolume": 17.9, "sellVolume": 30.9, "averagePriceLast3H": 18.3, "averagePriceLast1H": null, "openTradeTime": "2021-05-23T02:00:34.801Z", "closeTradeTime": "2021-05-23T05:21:12.917Z" }, { "deliveryStart": "2021-05-23T08:00:00Z", "deliveryEnd": "2021-05-23T09:00:00Z", "highPrice": 15, "lowPrice": 2.53, "openPrice": 8, "closePrice": 10, "averagePrice": 11.07, "volume": 162, "buyVolume": 88.3, "sellVolume": 73.7, "averagePriceLast3H": 10.84, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T15:17:56.869Z", "closeTradeTime": "2021-05-23T06:51:33.398Z" }, { "deliveryStart": "2021-05-23T09:00:00Z", "deliveryEnd": "2021-05-23T10:00:00Z", "highPrice": 13, "lowPrice": 7.45, "openPrice": 8, "closePrice": 9.9, "averagePrice": 9.82, "volume": 13.4, "buyVolume": 13, "sellVolume": 0.4, "averagePriceLast3H": 10, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T13:12:36.919Z", "closeTradeTime": "2021-05-23T07:59:24.977Z" }, { "deliveryStart": "2021-05-23T10:00:00Z", "deliveryEnd": "2021-05-23T11:00:00Z", "highPrice": 14, "lowPrice": 9.8, "openPrice": 10, "closePrice": 9.9, "averagePrice": 11.16, "volume": 26.1, "buyVolume": 16, "sellVolume": 10.1, "averagePriceLast3H": 11.22, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T13:07:31.957Z", "closeTradeTime": "2021-05-23T08:59:28.938Z" }, { "deliveryStart": "2021-05-23T11:00:00Z", "deliveryEnd": "2021-05-23T12:00:00Z", "highPrice": 14.6, "lowPrice": -2, "openPrice": 10, "closePrice": 8, "averagePrice": 9.28, "volume": 74.3, "buyVolume": 65.4, "sellVolume": 8.9, "averagePriceLast3H": 9.41, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T13:07:31.994Z", "closeTradeTime": "2021-05-23T09:59:58.375Z" }, { "deliveryStart": "2021-05-23T12:00:00Z", "deliveryEnd": "2021-05-23T13:00:00Z", "highPrice": 13, "lowPrice": -0.51, "openPrice": 8, "closePrice": 8, "averagePrice": 9.83, "volume": 42, "buyVolume": 29, "sellVolume": 13, "averagePriceLast3H": 10.04, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T15:02:52.81Z", "closeTradeTime": "2021-05-23T10:55:40.358Z" }, { "deliveryStart": "2021-05-23T13:00:00Z", "deliveryEnd": "2021-05-23T14:00:00Z", "highPrice": 14, "lowPrice": -14.45, "openPrice": 11.1, "closePrice": 8, "averagePrice": 9.91, "volume": 68.8, "buyVolume": 64.8, "sellVolume": 4, "averagePriceLast3H": 10.56, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T15:12:43.855Z", "closeTradeTime": "2021-05-23T11:57:55.921Z" }, { "deliveryStart": "2021-05-23T14:00:00Z", "deliveryEnd": "2021-05-23T15:00:00Z", "highPrice": 24.9, "lowPrice": 0, "openPrice": 9.5, "closePrice": 8, "averagePrice": 7.1, "volume": 156.7, "buyVolume": 134.5, "sellVolume": 22.2, "averagePriceLast3H": 16.05, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T16:00:24.814Z", "closeTradeTime": "2021-05-23T12:56:01.171Z" }, { "deliveryStart": "2021-05-23T15:00:00Z", "deliveryEnd": "2021-05-23T16:00:00Z", "highPrice": 9.85, "lowPrice": 4.56, "openPrice": 9.85, "closePrice": 4.56, "averagePrice": 7.28, "volume": 22.2, "buyVolume": 22.2, "sellVolume": 0, "averagePriceLast3H": 7.28, "averagePriceLast1H": null, "openTradeTime": "2021-05-23T12:59:50.269Z", "closeTradeTime": "2021-05-23T13:01:01.197Z" }, { "deliveryStart": "2021-05-23T16:00:00Z", "deliveryEnd": "2021-05-23T17:00:00Z", "highPrice": 47, "lowPrice": 39.9, "openPrice": 47, "closePrice": 39.9, "averagePrice": 41.75, "volume": 23.4, "buyVolume": 22.6, "sellVolume": 0.8, "averagePriceLast3H": 41.57, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T15:02:52.824Z", "closeTradeTime": "2021-05-23T13:04:59.304Z" }, { "deliveryStart": "2021-05-23T17:00:00Z", "deliveryEnd": "2021-05-23T18:00:00Z", "highPrice": 59.55, "lowPrice": 44.1, "openPrice": 58.6, "closePrice": 44.1, "averagePrice": 58.83, "volume": 103.9, "buyVolume": 3.1, "sellVolume": 100.8, "averagePriceLast3H": 44.1, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T13:00:00Z", "closeTradeTime": "2021-05-23T14:02:36.956Z" }, { "deliveryStart": "2021-05-23T18:00:00Z", "deliveryEnd": "2021-05-23T19:00:00Z", "highPrice": 65.37, "lowPrice": 45, "openPrice": 63.67, "closePrice": 45, "averagePrice": 51.71, "volume": 23.4, "buyVolume": 15, "sellVolume": 8.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T13:00:00Z", "closeTradeTime": "2021-05-23T11:16:51.851Z" }, { "deliveryStart": "2021-05-23T19:00:00Z", "deliveryEnd": "2021-05-23T20:00:00Z", "highPrice": 62.9, "lowPrice": 44, "openPrice": 61.56, "closePrice": 44, "averagePrice": 50.24, "volume": 22.2, "buyVolume": 14.4, "sellVolume": 7.8, "averagePriceLast3H": 44.03, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T13:00:00Z", "closeTradeTime": "2021-05-23T17:43:26.587Z" }, { "deliveryStart": "2021-05-23T20:00:00Z", "deliveryEnd": "2021-05-23T21:00:00Z", "highPrice": 62.16, "lowPrice": 45, "openPrice": 57, "closePrice": 45, "averagePrice": 49.63, "volume": 23, "buyVolume": 14.8, "sellVolume": 8.2, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-05-22T13:00:25.677Z", "closeTradeTime": "2021-05-23T17:08:07.673Z" }, { "deliveryStart": "2021-05-23T21:00:00Z", "deliveryEnd": "2021-05-23T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-23T22:00:00Z", "deliveryEnd": "2021-05-23T23:00:00Z", "highPrice": 52.5, "lowPrice": 38.18, "openPrice": 52.5, "closePrice": 38.18, "averagePrice": 46.64, "volume": 48.1, "buyVolume": 30, "sellVolume": 18.1, "averagePriceLast3H": 43.11, "averagePriceLast1H": null, "openTradeTime": "2021-05-23T13:04:51.48Z", "closeTradeTime": "2021-05-23T20:17:39.701Z" }, { "deliveryStart": "2021-05-23T23:00:00Z", "deliveryEnd": "2021-05-24T00:00:00Z", "highPrice": 45, "lowPrice": 29.03, "openPrice": 45, "closePrice": 29.03, "averagePrice": 35.41, "volume": 29, "buyVolume": 29, "sellVolume": 0, "averagePriceLast3H": 35.64, "averagePriceLast1H": null, "openTradeTime": "2021-05-23T13:04:51.48Z", "closeTradeTime": "2021-05-23T20:17:39.701Z" }, { "deliveryStart": "2021-05-24T00:00:00Z", "deliveryEnd": "2021-05-24T01:00:00Z", "highPrice": 15.1, "lowPrice": 15.1, "openPrice": 15.1, "closePrice": 15.1, "averagePrice": 15.1, "volume": 2.2, "buyVolume": 2.2, "sellVolume": 0, "averagePriceLast3H": 15.1, "averagePriceLast1H": null, "openTradeTime": "2021-05-23T22:21:18.893Z", "closeTradeTime": "2021-05-23T22:21:18.893Z" }, { "deliveryStart": "2021-05-24T01:00:00Z", "deliveryEnd": "2021-05-24T02:00:00Z", "highPrice": 12, "lowPrice": 2.5, "openPrice": 12, "closePrice": 2.5, "averagePrice": 9.48, "volume": 27.6, "buyVolume": 27.6, "sellVolume": 0, "averagePriceLast3H": 2.91, "averagePriceLast1H": null, "openTradeTime": "2021-05-23T16:39:56.848Z", "closeTradeTime": "2021-05-23T23:45:21.432Z" }, { "deliveryStart": "2021-05-24T02:00:00Z", "deliveryEnd": "2021-05-24T03:00:00Z", "highPrice": 12, "lowPrice": 2.5, "openPrice": 12, "closePrice": 8.5, "averagePrice": 9.94, "volume": 43.1, "buyVolume": 43.1, "sellVolume": 7.5, "averagePriceLast3H": 5.2, "averagePriceLast1H": null, "openTradeTime": "2021-05-23T13:09:59.229Z", "closeTradeTime": "2021-05-24T00:24:46.238Z" }, { "deliveryStart": "2021-05-24T03:00:00Z", "deliveryEnd": "2021-05-24T04:00:00Z", "highPrice": 13, "lowPrice": 2.5, "openPrice": 13, "closePrice": 12.5, "averagePrice": 10.43, "volume": 44, "buyVolume": 38, "sellVolume": 6, "averagePriceLast3H": 10.84, "averagePriceLast1H": null, "openTradeTime": "2021-05-23T20:13:05.45Z", "closeTradeTime": "2021-05-24T01:24:26.038Z" }, { "deliveryStart": "2021-05-24T04:00:00Z", "deliveryEnd": "2021-05-24T05:00:00Z", "highPrice": 34.1, "lowPrice": 18.73, "openPrice": 20, "closePrice": 20.7, "averagePrice": 23.23, "volume": 9.1, "buyVolume": 6.7, "sellVolume": 2.4, "averagePriceLast3H": 20.7, "averagePriceLast1H": null, "openTradeTime": "2021-05-23T20:10:14.118Z", "closeTradeTime": "2021-05-24T02:55:42.299Z" }, { "deliveryStart": "2021-05-24T05:00:00Z", "deliveryEnd": "2021-05-24T06:00:00Z", "highPrice": 27.2, "lowPrice": 23.85, "openPrice": 25.1, "closePrice": 23.85, "averagePrice": 25.38, "volume": 0.6, "buyVolume": 0.6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-23T16:23:46.888Z", "closeTradeTime": "2021-05-23T22:53:37.356Z" }, { "deliveryStart": "2021-05-24T06:00:00Z", "deliveryEnd": "2021-05-24T07:00:00Z", "highPrice": 43.9, "lowPrice": 29.1, "openPrice": 30, "closePrice": 43.9, "averagePrice": 36.6, "volume": 14.4, "buyVolume": 7, "sellVolume": 7.4, "averagePriceLast3H": 42.55, "averagePriceLast1H": null, "openTradeTime": "2021-05-23T22:56:29.017Z", "closeTradeTime": "2021-05-24T04:40:04.99Z" }, { "deliveryStart": "2021-05-24T07:00:00Z", "deliveryEnd": "2021-05-24T08:00:00Z", "highPrice": 48.58, "lowPrice": 48.58, "openPrice": 48.58, "closePrice": 48.58, "averagePrice": 48.58, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": 48.58, "averagePriceLast1H": null, "openTradeTime": "2021-05-24T04:14:42.434Z", "closeTradeTime": "2021-05-24T04:14:55.341Z" }, { "deliveryStart": "2021-05-24T08:00:00Z", "deliveryEnd": "2021-05-24T09:00:00Z", "highPrice": 48, "lowPrice": 48, "openPrice": 48, "closePrice": 48, "averagePrice": 48, "volume": 0.4, "buyVolume": 0, "sellVolume": 0.4, "averagePriceLast3H": 48, "averagePriceLast1H": null, "openTradeTime": "2021-05-24T06:48:58.621Z", "closeTradeTime": "2021-05-24T06:48:58.621Z" }, { "deliveryStart": "2021-05-24T09:00:00Z", "deliveryEnd": "2021-05-24T10:00:00Z", "highPrice": 53, "lowPrice": 48.38, "openPrice": 48.38, "closePrice": 53, "averagePrice": 52.36, "volume": 5.8, "buyVolume": 0, "sellVolume": 5.8, "averagePriceLast3H": 52.66, "averagePriceLast1H": null, "openTradeTime": "2021-05-24T05:43:23.051Z", "closeTradeTime": "2021-05-24T07:54:38.325Z" }, { "deliveryStart": "2021-05-24T10:00:00Z", "deliveryEnd": "2021-05-24T11:00:00Z", "highPrice": 48, "lowPrice": 48, "openPrice": 48, "closePrice": 48, "averagePrice": 48, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": 48, "averagePriceLast1H": null, "openTradeTime": "2021-05-24T08:29:27.606Z", "closeTradeTime": "2021-05-24T08:29:27.606Z" }, { "deliveryStart": "2021-05-24T11:00:00Z", "deliveryEnd": "2021-05-24T12:00:00Z", "highPrice": 50, "lowPrice": 31.31, "openPrice": 31.31, "closePrice": 39.1, "averagePrice": 46.68, "volume": 13.2, "buyVolume": 0.4, "sellVolume": 12.8, "averagePriceLast3H": 47.16, "averagePriceLast1H": null, "openTradeTime": "2021-05-24T05:14:34.288Z", "closeTradeTime": "2021-05-24T09:58:34.354Z" }, { "deliveryStart": "2021-05-24T12:00:00Z", "deliveryEnd": "2021-05-24T13:00:00Z", "highPrice": 41.1, "lowPrice": 35.5, "openPrice": 41.1, "closePrice": 35.5, "averagePrice": 38.17, "volume": 7.6, "buyVolume": 0, "sellVolume": 7.6, "averagePriceLast3H": 38.17, "averagePriceLast1H": null, "openTradeTime": "2021-05-24T09:02:01.474Z", "closeTradeTime": "2021-05-24T10:57:53.576Z" }, { "deliveryStart": "2021-05-24T13:00:00Z", "deliveryEnd": "2021-05-24T14:00:00Z", "highPrice": 32.8, "lowPrice": 32.8, "openPrice": 32.8, "closePrice": 32.8, "averagePrice": 32.8, "volume": 0.2, "buyVolume": 0.2, "sellVolume": 0, "averagePriceLast3H": 32.8, "averagePriceLast1H": null, "openTradeTime": "2021-05-24T11:59:00.599Z", "closeTradeTime": "2021-05-24T11:59:00.599Z" }, { "deliveryStart": "2021-05-24T14:00:00Z", "deliveryEnd": "2021-05-24T15:00:00Z", "highPrice": 36.5, "lowPrice": 32, "openPrice": 35.5, "closePrice": 32, "averagePrice": 35.88, "volume": 5.5, "buyVolume": 5.5, "sellVolume": 0, "averagePriceLast3H": 35.88, "averagePriceLast1H": null, "openTradeTime": "2021-05-24T12:21:33.193Z", "closeTradeTime": "2021-05-24T12:53:09.789Z" }, { "deliveryStart": "2021-05-24T15:00:00Z", "deliveryEnd": "2021-05-24T16:00:00Z", "highPrice": 56.25, "lowPrice": 56.25, "openPrice": 56.25, "closePrice": 56.25, "averagePrice": 56.25, "volume": 0.4, "buyVolume": 0, "sellVolume": 0.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-24T10:31:21.451Z", "closeTradeTime": "2021-05-24T10:31:21.451Z" }, { "deliveryStart": "2021-05-24T16:00:00Z", "deliveryEnd": "2021-05-24T17:00:00Z", "highPrice": 61.9, "lowPrice": 54.87, "openPrice": 61.9, "closePrice": 54.87, "averagePrice": 56.23, "volume": 6.2, "buyVolume": 0, "sellVolume": 6.2, "averagePriceLast3H": 54.87, "averagePriceLast1H": null, "openTradeTime": "2021-05-23T13:19:54.915Z", "closeTradeTime": "2021-05-24T14:58:05.363Z" }, { "deliveryStart": "2021-05-24T17:00:00Z", "deliveryEnd": "2021-05-24T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-24T18:00:00Z", "deliveryEnd": "2021-05-24T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-24T19:00:00Z", "deliveryEnd": "2021-05-24T20:00:00Z", "highPrice": 66.05, "lowPrice": 63, "openPrice": 63, "closePrice": 66.05, "averagePrice": 63.61, "volume": 0.5, "buyVolume": 0, "sellVolume": 0.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-23T16:43:36.05Z", "closeTradeTime": "2021-05-23T17:14:58.183Z" }, { "deliveryStart": "2021-05-24T20:00:00Z", "deliveryEnd": "2021-05-24T21:00:00Z", "highPrice": 63.9, "lowPrice": 45, "openPrice": 63.25, "closePrice": 51, "averagePrice": 50.04, "volume": 74.2, "buyVolume": 62.8, "sellVolume": 11.4, "averagePriceLast3H": 52.35, "averagePriceLast1H": null, "openTradeTime": "2021-05-23T18:30:09.741Z", "closeTradeTime": "2021-05-24T17:45:08.436Z" }, { "deliveryStart": "2021-05-24T21:00:00Z", "deliveryEnd": "2021-05-24T22:00:00Z", "highPrice": 68.1, "lowPrice": 57.86, "openPrice": 65.06, "closePrice": 60.22, "averagePrice": 67.4, "volume": 82, "buyVolume": 0, "sellVolume": 82, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-24T12:00:02.607Z", "closeTradeTime": "2021-05-24T16:45:58.744Z" }, { "deliveryStart": "2021-05-24T22:00:00Z", "deliveryEnd": "2021-05-24T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-24T23:00:00Z", "deliveryEnd": "2021-05-25T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-25T00:00:00Z", "deliveryEnd": "2021-05-25T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-25T01:00:00Z", "deliveryEnd": "2021-05-25T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-25T02:00:00Z", "deliveryEnd": "2021-05-25T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-25T03:00:00Z", "deliveryEnd": "2021-05-25T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-25T04:00:00Z", "deliveryEnd": "2021-05-25T05:00:00Z", "highPrice": 60.7, "lowPrice": 60.7, "openPrice": 60.7, "closePrice": 60.7, "averagePrice": 60.7, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-24T13:00:00Z", "closeTradeTime": "2021-05-24T13:00:00Z" }, { "deliveryStart": "2021-05-25T05:00:00Z", "deliveryEnd": "2021-05-25T06:00:00Z", "highPrice": 69.5, "lowPrice": 69.5, "openPrice": 69.5, "closePrice": 69.5, "averagePrice": 69.5, "volume": 17.8, "buyVolume": 0, "sellVolume": 17.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-24T13:00:00Z", "closeTradeTime": "2021-05-24T13:00:00Z" }, { "deliveryStart": "2021-05-25T06:00:00Z", "deliveryEnd": "2021-05-25T07:00:00Z", "highPrice": 70.8, "lowPrice": 70.8, "openPrice": 70.8, "closePrice": 70.8, "averagePrice": 70.8, "volume": 0.4, "buyVolume": 0, "sellVolume": 0.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-24T13:00:00Z", "closeTradeTime": "2021-05-24T13:00:00Z" }, { "deliveryStart": "2021-05-25T07:00:00Z", "deliveryEnd": "2021-05-25T08:00:00Z", "highPrice": 60.9, "lowPrice": 60, "openPrice": 60, "closePrice": 60.9, "averagePrice": 60.8, "volume": 11.2, "buyVolume": 10, "sellVolume": 1.2, "averagePriceLast3H": 60.8, "averagePriceLast1H": null, "openTradeTime": "2021-05-25T05:11:01.851Z", "closeTradeTime": "2021-05-25T05:15:21.753Z" }, { "deliveryStart": "2021-05-25T08:00:00Z", "deliveryEnd": "2021-05-25T09:00:00Z", "highPrice": 61.8, "lowPrice": 60, "openPrice": 60, "closePrice": 61, "averagePrice": 61.22, "volume": 25.8, "buyVolume": 25.2, "sellVolume": 1.8, "averagePriceLast3H": 61.22, "averagePriceLast1H": null, "openTradeTime": "2021-05-25T06:11:49.845Z", "closeTradeTime": "2021-05-25T06:57:41.012Z" }, { "deliveryStart": "2021-05-25T09:00:00Z", "deliveryEnd": "2021-05-25T10:00:00Z", "highPrice": 61, "lowPrice": 60, "openPrice": 60, "closePrice": 61, "averagePrice": 60.92, "volume": 20.6, "buyVolume": 20, "sellVolume": 0.6, "averagePriceLast3H": 60.92, "averagePriceLast1H": null, "openTradeTime": "2021-05-25T06:43:05.593Z", "closeTradeTime": "2021-05-25T07:32:21.916Z" }, { "deliveryStart": "2021-05-25T10:00:00Z", "deliveryEnd": "2021-05-25T11:00:00Z", "highPrice": 62.35, "lowPrice": 57.05, "openPrice": 60, "closePrice": 57.05, "averagePrice": 58.37, "volume": 42.6, "buyVolume": 35, "sellVolume": 7.6, "averagePriceLast3H": 57.55, "averagePriceLast1H": null, "openTradeTime": "2021-05-25T00:12:28.192Z", "closeTradeTime": "2021-05-25T08:36:18.921Z" }, { "deliveryStart": "2021-05-25T11:00:00Z", "deliveryEnd": "2021-05-25T12:00:00Z", "highPrice": 63.1, "lowPrice": 53.9, "openPrice": 53.9, "closePrice": 62, "averagePrice": 57.94, "volume": 177.4, "buyVolume": 3, "sellVolume": 177.4, "averagePriceLast3H": 61.58, "averagePriceLast1H": null, "openTradeTime": "2021-05-24T19:39:09.669Z", "closeTradeTime": "2021-05-25T09:05:48.596Z" }, { "deliveryStart": "2021-05-25T12:00:00Z", "deliveryEnd": "2021-05-25T13:00:00Z", "highPrice": 57.11, "lowPrice": 47, "openPrice": 47, "closePrice": 55.4, "averagePrice": 53.76, "volume": 195.3, "buyVolume": 0, "sellVolume": 195.3, "averagePriceLast3H": 54.12, "averagePriceLast1H": null, "openTradeTime": "2021-05-24T17:58:28.873Z", "closeTradeTime": "2021-05-25T10:50:25.374Z" }, { "deliveryStart": "2021-05-25T13:00:00Z", "deliveryEnd": "2021-05-25T14:00:00Z", "highPrice": 56, "lowPrice": 47, "openPrice": 47, "closePrice": 56, "averagePrice": 51.71, "volume": 177.4, "buyVolume": 0, "sellVolume": 177.4, "averagePriceLast3H": 52.33, "averagePriceLast1H": null, "openTradeTime": "2021-05-25T05:54:15.018Z", "closeTradeTime": "2021-05-25T11:20:20.867Z" }, { "deliveryStart": "2021-05-25T14:00:00Z", "deliveryEnd": "2021-05-25T15:00:00Z", "highPrice": 54, "lowPrice": 47, "openPrice": 47, "closePrice": 53.04, "averagePrice": 52.23, "volume": 157.4, "buyVolume": 0, "sellVolume": 157.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-24T19:32:31.069Z", "closeTradeTime": "2021-05-25T09:01:09.101Z" }, { "deliveryStart": "2021-05-25T15:00:00Z", "deliveryEnd": "2021-05-25T16:00:00Z", "highPrice": 63.05, "lowPrice": 54, "openPrice": 54, "closePrice": 57.2, "averagePrice": 57.48, "volume": 174.4, "buyVolume": 5, "sellVolume": 169.4, "averagePriceLast3H": 57.2, "averagePriceLast1H": null, "openTradeTime": "2021-05-24T19:25:08.354Z", "closeTradeTime": "2021-05-25T12:10:06.435Z" }, { "deliveryStart": "2021-05-25T16:00:00Z", "deliveryEnd": "2021-05-25T17:00:00Z", "highPrice": 56, "lowPrice": 52, "openPrice": 55.5, "closePrice": 53, "averagePrice": 53.3, "volume": 83.3, "buyVolume": 6, "sellVolume": 77.3, "averagePriceLast3H": 52.24, "averagePriceLast1H": null, "openTradeTime": "2021-05-25T06:38:44.034Z", "closeTradeTime": "2021-05-25T14:55:58.819Z" }, { "deliveryStart": "2021-05-25T17:00:00Z", "deliveryEnd": "2021-05-25T18:00:00Z", "highPrice": 57.9, "lowPrice": 52.72, "openPrice": 55.4, "closePrice": 53.16, "averagePrice": 53.03, "volume": 18.1, "buyVolume": 0, "sellVolume": 18.1, "averagePriceLast3H": 52.86, "averagePriceLast1H": null, "openTradeTime": "2021-05-25T06:38:35.803Z", "closeTradeTime": "2021-05-25T15:37:28.984Z" }, { "deliveryStart": "2021-05-25T18:00:00Z", "deliveryEnd": "2021-05-25T19:00:00Z", "highPrice": 69.4, "lowPrice": 45, "openPrice": 69.4, "closePrice": 53, "averagePrice": 46.21, "volume": 34.4, "buyVolume": 30, "sellVolume": 4.4, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-05-25T06:27:23.108Z", "closeTradeTime": "2021-05-25T15:23:16.875Z" }, { "deliveryStart": "2021-05-25T19:00:00Z", "deliveryEnd": "2021-05-25T20:00:00Z", "highPrice": 53, "lowPrice": 52, "openPrice": 52, "closePrice": 53, "averagePrice": 52.91, "volume": 4.4, "buyVolume": 0, "sellVolume": 4.4, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-05-25T15:57:39.009Z", "closeTradeTime": "2021-05-25T17:17:48.001Z" }, { "deliveryStart": "2021-05-25T20:00:00Z", "deliveryEnd": "2021-05-25T21:00:00Z", "highPrice": 63.05, "lowPrice": 54, "openPrice": 63.05, "closePrice": 54, "averagePrice": 54.06, "volume": 63.4, "buyVolume": 0, "sellVolume": 63.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-24T13:00:00Z", "closeTradeTime": "2021-05-25T11:07:03.847Z" }, { "deliveryStart": "2021-05-25T21:00:00Z", "deliveryEnd": "2021-05-25T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-25T22:00:00Z", "deliveryEnd": "2021-05-25T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-25T23:00:00Z", "deliveryEnd": "2021-05-26T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-26T00:00:00Z", "deliveryEnd": "2021-05-26T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-26T01:00:00Z", "deliveryEnd": "2021-05-26T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-26T02:00:00Z", "deliveryEnd": "2021-05-26T03:00:00Z", "highPrice": 52.5, "lowPrice": 52.5, "openPrice": 52.5, "closePrice": 52.5, "averagePrice": 52.5, "volume": 0.5, "buyVolume": 0, "sellVolume": 0.5, "averagePriceLast3H": 52.5, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T00:59:25.986Z", "closeTradeTime": "2021-05-26T00:59:25.986Z" }, { "deliveryStart": "2021-05-26T03:00:00Z", "deliveryEnd": "2021-05-26T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-26T04:00:00Z", "deliveryEnd": "2021-05-26T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-26T05:00:00Z", "deliveryEnd": "2021-05-26T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-26T06:00:00Z", "deliveryEnd": "2021-05-26T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-26T07:00:00Z", "deliveryEnd": "2021-05-26T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-26T08:00:00Z", "deliveryEnd": "2021-05-26T09:00:00Z", "highPrice": 52.9, "lowPrice": 45, "openPrice": 52.9, "closePrice": 45, "averagePrice": 49.7, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": 49.7, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T06:55:05.004Z", "closeTradeTime": "2021-05-26T06:59:07.948Z" }, { "deliveryStart": "2021-05-26T09:00:00Z", "deliveryEnd": "2021-05-26T10:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T07:32:10.265Z", "closeTradeTime": "2021-05-26T07:32:10.265Z" }, { "deliveryStart": "2021-05-26T10:00:00Z", "deliveryEnd": "2021-05-26T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-26T11:00:00Z", "deliveryEnd": "2021-05-26T12:00:00Z", "highPrice": 51, "lowPrice": 49, "openPrice": 49.76, "closePrice": 51, "averagePrice": 49.62, "volume": 14, "buyVolume": 6.5, "sellVolume": 9, "averagePriceLast3H": 49.62, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T09:25:09.313Z", "closeTradeTime": "2021-05-26T09:59:55.394Z" }, { "deliveryStart": "2021-05-26T12:00:00Z", "deliveryEnd": "2021-05-26T13:00:00Z", "highPrice": 55.01, "lowPrice": 50, "openPrice": 55.01, "closePrice": 53.81, "averagePrice": 51.9, "volume": 22.9, "buyVolume": 1.3, "sellVolume": 21.6, "averagePriceLast3H": 51.68, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T05:54:16.222Z", "closeTradeTime": "2021-05-26T10:59:11.008Z" }, { "deliveryStart": "2021-05-26T13:00:00Z", "deliveryEnd": "2021-05-26T14:00:00Z", "highPrice": 54.5, "lowPrice": 50.73, "openPrice": 51.1, "closePrice": 54.5, "averagePrice": 51.93, "volume": 19.2, "buyVolume": 1.8, "sellVolume": 17.4, "averagePriceLast3H": 53.6, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T08:36:11.065Z", "closeTradeTime": "2021-05-26T11:46:58.944Z" }, { "deliveryStart": "2021-05-26T14:00:00Z", "deliveryEnd": "2021-05-26T15:00:00Z", "highPrice": 53, "lowPrice": 50, "openPrice": 50.95, "closePrice": 53, "averagePrice": 51.6, "volume": 14.5, "buyVolume": 0, "sellVolume": 14.5, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T09:01:24.014Z", "closeTradeTime": "2021-05-26T12:10:43.272Z" }, { "deliveryStart": "2021-05-26T15:00:00Z", "deliveryEnd": "2021-05-26T16:00:00Z", "highPrice": 52.9, "lowPrice": 45, "openPrice": 52.9, "closePrice": 51, "averagePrice": 47.69, "volume": 33.2, "buyVolume": 20.1, "sellVolume": 13.1, "averagePriceLast3H": 47.61, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T07:10:22.487Z", "closeTradeTime": "2021-05-26T13:25:32.206Z" }, { "deliveryStart": "2021-05-26T16:00:00Z", "deliveryEnd": "2021-05-26T17:00:00Z", "highPrice": 52.1, "lowPrice": 47.5, "openPrice": 48, "closePrice": 52.1, "averagePrice": 49.98, "volume": 20, "buyVolume": 6, "sellVolume": 14, "averagePriceLast3H": 49.8, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T09:26:51.742Z", "closeTradeTime": "2021-05-26T14:33:26.123Z" }, { "deliveryStart": "2021-05-26T17:00:00Z", "deliveryEnd": "2021-05-26T18:00:00Z", "highPrice": 54, "lowPrice": 48, "openPrice": 48, "closePrice": 53, "averagePrice": 51.32, "volume": 31.5, "buyVolume": 5, "sellVolume": 26.5, "averagePriceLast3H": 53.26, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T09:26:43.234Z", "closeTradeTime": "2021-05-26T14:57:33.31Z" }, { "deliveryStart": "2021-05-26T18:00:00Z", "deliveryEnd": "2021-05-26T19:00:00Z", "highPrice": 51.01, "lowPrice": 48, "openPrice": 48, "closePrice": 51.01, "averagePrice": 50.19, "volume": 19, "buyVolume": 5, "sellVolume": 14, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T09:27:12.082Z", "closeTradeTime": "2021-05-26T12:10:43.272Z" }, { "deliveryStart": "2021-05-26T19:00:00Z", "deliveryEnd": "2021-05-26T20:00:00Z", "highPrice": 53, "lowPrice": 50.9, "openPrice": 51, "closePrice": 53, "averagePrice": 51.67, "volume": 18.2, "buyVolume": 0, "sellVolume": 18.2, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T09:48:35.44Z", "closeTradeTime": "2021-05-26T17:44:08.195Z" }, { "deliveryStart": "2021-05-26T20:00:00Z", "deliveryEnd": "2021-05-26T21:00:00Z", "highPrice": 48, "lowPrice": 48, "openPrice": 48, "closePrice": 48, "averagePrice": 48, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T12:10:43.272Z", "closeTradeTime": "2021-05-26T12:10:43.272Z" }, { "deliveryStart": "2021-05-26T21:00:00Z", "deliveryEnd": "2021-05-26T22:00:00Z", "highPrice": 48, "lowPrice": 48, "openPrice": 48, "closePrice": 48, "averagePrice": 48, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 48, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T14:44:36.961Z", "closeTradeTime": "2021-05-26T19:13:07.668Z" }, { "deliveryStart": "2021-05-26T22:00:00Z", "deliveryEnd": "2021-05-26T23:00:00Z", "highPrice": 52, "lowPrice": 49.61, "openPrice": 49.61, "closePrice": 52, "averagePrice": 51.6, "volume": 0.6, "buyVolume": 0, "sellVolume": 0.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T15:01:54.709Z", "closeTradeTime": "2021-05-26T16:02:06.734Z" }, { "deliveryStart": "2021-05-26T23:00:00Z", "deliveryEnd": "2021-05-27T00:00:00Z", "highPrice": 50.5, "lowPrice": 48.39, "openPrice": 48.39, "closePrice": 50.5, "averagePrice": 50.15, "volume": 0.6, "buyVolume": 0, "sellVolume": 0.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T15:01:54.709Z", "closeTradeTime": "2021-05-26T16:02:06.734Z" }, { "deliveryStart": "2021-05-27T00:00:00Z", "deliveryEnd": "2021-05-27T01:00:00Z", "highPrice": 50.01, "lowPrice": 48, "openPrice": 48, "closePrice": 50.01, "averagePrice": 49.68, "volume": 0.6, "buyVolume": 0, "sellVolume": 0.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T15:01:54.709Z", "closeTradeTime": "2021-05-26T16:02:06.734Z" }, { "deliveryStart": "2021-05-27T01:00:00Z", "deliveryEnd": "2021-05-27T02:00:00Z", "highPrice": 49.6, "lowPrice": 46, "openPrice": 46, "closePrice": 49.6, "averagePrice": 47.67, "volume": 1.2, "buyVolume": 0, "sellVolume": 1.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T13:39:26.357Z", "closeTradeTime": "2021-05-26T16:02:06.734Z" }, { "deliveryStart": "2021-05-27T02:00:00Z", "deliveryEnd": "2021-05-27T03:00:00Z", "highPrice": 48.64, "lowPrice": 46, "openPrice": 46, "closePrice": 48.64, "averagePrice": 46.76, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T13:35:41.161Z", "closeTradeTime": "2021-05-26T16:02:06.734Z" }, { "deliveryStart": "2021-05-27T03:00:00Z", "deliveryEnd": "2021-05-27T04:00:00Z", "highPrice": 52.63, "lowPrice": 46, "openPrice": 49, "closePrice": 46, "averagePrice": 49.01, "volume": 1.2, "buyVolume": 0, "sellVolume": 1.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T15:01:54.709Z", "closeTradeTime": "2021-05-26T16:25:47.925Z" }, { "deliveryStart": "2021-05-27T04:00:00Z", "deliveryEnd": "2021-05-27T05:00:00Z", "highPrice": 49, "lowPrice": 49, "openPrice": 49, "closePrice": 49, "averagePrice": 49, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T14:31:45.982Z", "closeTradeTime": "2021-05-26T14:31:45.982Z" }, { "deliveryStart": "2021-05-27T05:00:00Z", "deliveryEnd": "2021-05-27T06:00:00Z", "highPrice": 72.6, "lowPrice": 53, "openPrice": 53, "closePrice": 60.6, "averagePrice": 59.73, "volume": 18.3, "buyVolume": 0, "sellVolume": 18.3, "averagePriceLast3H": 60.6, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T14:31:38.917Z", "closeTradeTime": "2021-05-27T03:17:12.08Z" }, { "deliveryStart": "2021-05-27T06:00:00Z", "deliveryEnd": "2021-05-27T07:00:00Z", "highPrice": 69.28, "lowPrice": 67.51, "openPrice": 67.51, "closePrice": 69.28, "averagePrice": 69.1, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T15:01:54.709Z", "closeTradeTime": "2021-05-26T16:02:06.734Z" }, { "deliveryStart": "2021-05-27T07:00:00Z", "deliveryEnd": "2021-05-27T08:00:00Z", "highPrice": 66.29, "lowPrice": 54, "openPrice": 62, "closePrice": 54, "averagePrice": 61.41, "volume": 1.6, "buyVolume": 0, "sellVolume": 1.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T15:01:54.709Z", "closeTradeTime": "2021-05-26T20:51:36.788Z" }, { "deliveryStart": "2021-05-27T08:00:00Z", "deliveryEnd": "2021-05-27T09:00:00Z", "highPrice": 65.35, "lowPrice": 53.8, "openPrice": 64, "closePrice": 53.8, "averagePrice": 54.84, "volume": 11, "buyVolume": 0, "sellVolume": 11, "averagePriceLast3H": 53.8, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T15:01:54.709Z", "closeTradeTime": "2021-05-27T06:49:22.244Z" }, { "deliveryStart": "2021-05-27T09:00:00Z", "deliveryEnd": "2021-05-27T10:00:00Z", "highPrice": 53.4, "lowPrice": 53.4, "openPrice": 53.4, "closePrice": 53.4, "averagePrice": 53.4, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": 53.4, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T07:46:03.87Z", "closeTradeTime": "2021-05-27T07:46:03.87Z" }, { "deliveryStart": "2021-05-27T10:00:00Z", "deliveryEnd": "2021-05-27T11:00:00Z", "highPrice": 53, "lowPrice": 53, "openPrice": 53, "closePrice": 53, "averagePrice": 53, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T08:23:01.811Z", "closeTradeTime": "2021-05-27T08:23:01.811Z" }, { "deliveryStart": "2021-05-27T11:00:00Z", "deliveryEnd": "2021-05-27T12:00:00Z", "highPrice": 53, "lowPrice": 53, "openPrice": 53, "closePrice": 53, "averagePrice": 53, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T08:23:09.44Z", "closeTradeTime": "2021-05-27T08:23:09.44Z" }, { "deliveryStart": "2021-05-27T12:00:00Z", "deliveryEnd": "2021-05-27T13:00:00Z", "highPrice": 53.05, "lowPrice": 48, "openPrice": 48, "closePrice": 53.05, "averagePrice": 48.84, "volume": 30, "buyVolume": 0, "sellVolume": 30, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T14:28:41.29Z", "closeTradeTime": "2021-05-27T07:39:06.305Z" }, { "deliveryStart": "2021-05-27T13:00:00Z", "deliveryEnd": "2021-05-27T14:00:00Z", "highPrice": 56.97, "lowPrice": 48, "openPrice": 48, "closePrice": 53, "averagePrice": 51.13, "volume": 56, "buyVolume": 9.5, "sellVolume": 52.5, "averagePriceLast3H": 52.1, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T14:28:41.29Z", "closeTradeTime": "2021-05-27T11:58:04.272Z" }, { "deliveryStart": "2021-05-27T14:00:00Z", "deliveryEnd": "2021-05-27T15:00:00Z", "highPrice": 59.4, "lowPrice": 48, "openPrice": 48, "closePrice": 59.4, "averagePrice": 51.74, "volume": 55, "buyVolume": 0, "sellVolume": 55, "averagePriceLast3H": 55.41, "averagePriceLast1H": null, "openTradeTime": "2021-05-26T14:28:41.29Z", "closeTradeTime": "2021-05-27T12:38:03.333Z" }, { "deliveryStart": "2021-05-27T15:00:00Z", "deliveryEnd": "2021-05-27T16:00:00Z", "highPrice": 53, "lowPrice": 52, "openPrice": 53, "closePrice": 52, "averagePrice": 52.12, "volume": 17, "buyVolume": 2, "sellVolume": 17, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T10:53:39.604Z", "closeTradeTime": "2021-05-27T12:17:00.737Z" }, { "deliveryStart": "2021-05-27T16:00:00Z", "deliveryEnd": "2021-05-27T17:00:00Z", "highPrice": 53, "lowPrice": 52.3, "openPrice": 53, "closePrice": 52.3, "averagePrice": 52.38, "volume": 17, "buyVolume": 2, "sellVolume": 17, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T10:53:32.68Z", "closeTradeTime": "2021-05-27T12:17:06.883Z" }, { "deliveryStart": "2021-05-27T17:00:00Z", "deliveryEnd": "2021-05-27T18:00:00Z", "highPrice": 59, "lowPrice": 52.5, "openPrice": 53, "closePrice": 59, "averagePrice": 55, "volume": 33.4, "buyVolume": 18.4, "sellVolume": 17, "averagePriceLast3H": 57.54, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T10:53:36.367Z", "closeTradeTime": "2021-05-27T15:44:40.065Z" }, { "deliveryStart": "2021-05-27T18:00:00Z", "deliveryEnd": "2021-05-27T19:00:00Z", "highPrice": 57, "lowPrice": 53, "openPrice": 53, "closePrice": 57, "averagePrice": 54.11, "volume": 23.5, "buyVolume": 8.5, "sellVolume": 17, "averagePriceLast3H": 57, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T10:53:45.115Z", "closeTradeTime": "2021-05-27T16:47:13.712Z" }, { "deliveryStart": "2021-05-27T19:00:00Z", "deliveryEnd": "2021-05-27T20:00:00Z", "highPrice": 63, "lowPrice": 52.5, "openPrice": 60, "closePrice": 63, "averagePrice": 57.7, "volume": 79.1, "buyVolume": 5, "sellVolume": 79.1, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T07:28:47.189Z", "closeTradeTime": "2021-05-27T17:57:58.65Z" }, { "deliveryStart": "2021-05-27T20:00:00Z", "deliveryEnd": "2021-05-27T21:00:00Z", "highPrice": 63, "lowPrice": 52, "openPrice": 53, "closePrice": 62.5, "averagePrice": 58.24, "volume": 79, "buyVolume": 0, "sellVolume": 79, "averagePriceLast3H": 62.74, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T08:28:55.882Z", "closeTradeTime": "2021-05-27T18:26:30.607Z" }, { "deliveryStart": "2021-05-27T21:00:00Z", "deliveryEnd": "2021-05-27T22:00:00Z", "highPrice": 63.16, "lowPrice": 50, "openPrice": 56, "closePrice": 50, "averagePrice": 52.46, "volume": 33.5, "buyVolume": 10, "sellVolume": 30, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T07:13:05.589Z", "closeTradeTime": "2021-05-27T12:44:08.35Z" }, { "deliveryStart": "2021-05-27T22:00:00Z", "deliveryEnd": "2021-05-27T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-27T23:00:00Z", "deliveryEnd": "2021-05-28T00:00:00Z", "highPrice": 52, "lowPrice": 52, "openPrice": 52, "closePrice": 52, "averagePrice": 52, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T21:50:31.812Z", "closeTradeTime": "2021-05-27T21:50:31.812Z" }, { "deliveryStart": "2021-05-28T00:00:00Z", "deliveryEnd": "2021-05-28T01:00:00Z", "highPrice": 51.8, "lowPrice": 51.8, "openPrice": 51.8, "closePrice": 51.8, "averagePrice": 51.8, "volume": 0.3, "buyVolume": 0.3, "sellVolume": 0, "averagePriceLast3H": 51.8, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T21:50:34.794Z", "closeTradeTime": "2021-05-27T21:50:34.794Z" }, { "deliveryStart": "2021-05-28T01:00:00Z", "deliveryEnd": "2021-05-28T02:00:00Z", "highPrice": 54.5, "lowPrice": 54.5, "openPrice": 54.5, "closePrice": 54.5, "averagePrice": 54.5, "volume": 3.4, "buyVolume": 0, "sellVolume": 3.4, "averagePriceLast3H": 54.5, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T23:59:36.86Z", "closeTradeTime": "2021-05-27T23:59:36.86Z" }, { "deliveryStart": "2021-05-28T02:00:00Z", "deliveryEnd": "2021-05-28T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-28T03:00:00Z", "deliveryEnd": "2021-05-28T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-28T04:00:00Z", "deliveryEnd": "2021-05-28T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-28T05:00:00Z", "deliveryEnd": "2021-05-28T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-28T06:00:00Z", "deliveryEnd": "2021-05-28T07:00:00Z", "highPrice": 57.5, "lowPrice": 57, "openPrice": 57, "closePrice": 57.5, "averagePrice": 57.26, "volume": 5.7, "buyVolume": 5.7, "sellVolume": 0, "averagePriceLast3H": 57.26, "averagePriceLast1H": null, "openTradeTime": "2021-05-28T04:52:34.061Z", "closeTradeTime": "2021-05-28T04:52:54.92Z" }, { "deliveryStart": "2021-05-28T07:00:00Z", "deliveryEnd": "2021-05-28T08:00:00Z", "highPrice": 57, "lowPrice": 57, "openPrice": 57, "closePrice": 57, "averagePrice": 57, "volume": 5.3, "buyVolume": 5.3, "sellVolume": 0, "averagePriceLast3H": 57, "averagePriceLast1H": null, "openTradeTime": "2021-05-28T05:13:43.756Z", "closeTradeTime": "2021-05-28T05:31:37.937Z" }, { "deliveryStart": "2021-05-28T08:00:00Z", "deliveryEnd": "2021-05-28T09:00:00Z", "highPrice": 72.01, "lowPrice": 55, "openPrice": 67.05, "closePrice": 72.01, "averagePrice": 70.27, "volume": 56, "buyVolume": 0, "sellVolume": 56, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T13:00:00Z", "closeTradeTime": "2021-05-28T03:43:09.82Z" }, { "deliveryStart": "2021-05-28T09:00:00Z", "deliveryEnd": "2021-05-28T10:00:00Z", "highPrice": 72.06, "lowPrice": 45, "openPrice": 64.25, "closePrice": 45, "averagePrice": 65.73, "volume": 68.9, "buyVolume": 1.9, "sellVolume": 67, "averagePriceLast3H": 59.35, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T13:00:00Z", "closeTradeTime": "2021-05-28T07:59:55.416Z" }, { "deliveryStart": "2021-05-28T10:00:00Z", "deliveryEnd": "2021-05-28T11:00:00Z", "highPrice": 63.78, "lowPrice": 54.5, "openPrice": 61.4, "closePrice": 55, "averagePrice": 55.55, "volume": 14.2, "buyVolume": 6, "sellVolume": 14.2, "averagePriceLast3H": 54.82, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T13:00:00Z", "closeTradeTime": "2021-05-28T08:44:25.097Z" }, { "deliveryStart": "2021-05-28T11:00:00Z", "deliveryEnd": "2021-05-28T12:00:00Z", "highPrice": 55.3, "lowPrice": 54.19, "openPrice": 55.3, "closePrice": 55, "averagePrice": 54.99, "volume": 22.4, "buyVolume": 0, "sellVolume": 22.4, "averagePriceLast3H": 54.78, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T13:00:00Z", "closeTradeTime": "2021-05-28T09:37:00.209Z" }, { "deliveryStart": "2021-05-28T12:00:00Z", "deliveryEnd": "2021-05-28T13:00:00Z", "highPrice": 55.71, "lowPrice": 52.51, "openPrice": 55, "closePrice": 54.5, "averagePrice": 54.21, "volume": 14.3, "buyVolume": 0, "sellVolume": 14.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T15:25:47.314Z", "closeTradeTime": "2021-05-28T08:32:51.813Z" }, { "deliveryStart": "2021-05-28T13:00:00Z", "deliveryEnd": "2021-05-28T14:00:00Z", "highPrice": 55.91, "lowPrice": 53, "openPrice": 54.5, "closePrice": 54, "averagePrice": 54, "volume": 25.4, "buyVolume": 0, "sellVolume": 25.4, "averagePriceLast3H": 54.13, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T13:00:00Z", "closeTradeTime": "2021-05-28T10:26:08.143Z" }, { "deliveryStart": "2021-05-28T14:00:00Z", "deliveryEnd": "2021-05-28T15:00:00Z", "highPrice": 56.2, "lowPrice": 52, "openPrice": 55, "closePrice": 55, "averagePrice": 53.39, "volume": 56.8, "buyVolume": 0, "sellVolume": 56.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T13:00:00Z", "closeTradeTime": "2021-05-28T10:38:53.986Z" }, { "deliveryStart": "2021-05-28T15:00:00Z", "deliveryEnd": "2021-05-28T16:00:00Z", "highPrice": 62.03, "lowPrice": 51, "openPrice": 60.55, "closePrice": 51, "averagePrice": 52.49, "volume": 27.2, "buyVolume": 0, "sellVolume": 27.2, "averagePriceLast3H": 51.03, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T13:00:00Z", "closeTradeTime": "2021-05-28T13:14:40.89Z" }, { "deliveryStart": "2021-05-28T16:00:00Z", "deliveryEnd": "2021-05-28T17:00:00Z", "highPrice": 65, "lowPrice": 52, "openPrice": 63.5, "closePrice": 52, "averagePrice": 53.31, "volume": 13.1, "buyVolume": 0, "sellVolume": 13.1, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T13:00:00Z", "closeTradeTime": "2021-05-28T13:15:07.681Z" }, { "deliveryStart": "2021-05-28T17:00:00Z", "deliveryEnd": "2021-05-28T18:00:00Z", "highPrice": 66.15, "lowPrice": 54, "openPrice": 66.15, "closePrice": 54.5, "averagePrice": 54.99, "volume": 15.8, "buyVolume": 0, "sellVolume": 15.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T13:00:00Z", "closeTradeTime": "2021-05-28T13:15:14.128Z" }, { "deliveryStart": "2021-05-28T18:00:00Z", "deliveryEnd": "2021-05-28T19:00:00Z", "highPrice": 68.4, "lowPrice": 50.73, "openPrice": 65.95, "closePrice": 54.5, "averagePrice": 53.88, "volume": 23.5, "buyVolume": 0, "sellVolume": 23.5, "averagePriceLast3H": 54.1, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T13:00:00Z", "closeTradeTime": "2021-05-28T15:53:01.139Z" }, { "deliveryStart": "2021-05-28T19:00:00Z", "deliveryEnd": "2021-05-28T20:00:00Z", "highPrice": 66.65, "lowPrice": 52.1, "openPrice": 64.55, "closePrice": 52.1, "averagePrice": 54.89, "volume": 8.8, "buyVolume": 0, "sellVolume": 8.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T13:00:00Z", "closeTradeTime": "2021-05-28T14:37:18.106Z" }, { "deliveryStart": "2021-05-28T20:00:00Z", "deliveryEnd": "2021-05-28T21:00:00Z", "highPrice": 66.27, "lowPrice": 51.99, "openPrice": 63.55, "closePrice": 51.99, "averagePrice": 53.21, "volume": 11.1, "buyVolume": 0, "sellVolume": 11.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-27T13:00:00Z", "closeTradeTime": "2021-05-28T16:17:51.388Z" }, { "deliveryStart": "2021-05-28T21:00:00Z", "deliveryEnd": "2021-05-28T22:00:00Z", "highPrice": 64.58, "lowPrice": 64.56, "openPrice": 64.56, "closePrice": 64.58, "averagePrice": 64.57, "volume": 1.1, "buyVolume": 0, "sellVolume": 1.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-28T11:50:00.453Z", "closeTradeTime": "2021-05-28T12:00:02.921Z" }, { "deliveryStart": "2021-05-28T22:00:00Z", "deliveryEnd": "2021-05-28T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-28T23:00:00Z", "deliveryEnd": "2021-05-29T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-29T00:00:00Z", "deliveryEnd": "2021-05-29T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-29T01:00:00Z", "deliveryEnd": "2021-05-29T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-29T02:00:00Z", "deliveryEnd": "2021-05-29T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-29T03:00:00Z", "deliveryEnd": "2021-05-29T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-29T04:00:00Z", "deliveryEnd": "2021-05-29T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-29T05:00:00Z", "deliveryEnd": "2021-05-29T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-29T06:00:00Z", "deliveryEnd": "2021-05-29T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-29T07:00:00Z", "deliveryEnd": "2021-05-29T08:00:00Z", "highPrice": 57, "lowPrice": 57, "openPrice": 57, "closePrice": 57, "averagePrice": 57, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": 57, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T05:53:17.502Z", "closeTradeTime": "2021-05-29T05:53:36.496Z" }, { "deliveryStart": "2021-05-29T08:00:00Z", "deliveryEnd": "2021-05-29T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-29T09:00:00Z", "deliveryEnd": "2021-05-29T10:00:00Z", "highPrice": 51.42, "lowPrice": 42.3, "openPrice": 43, "closePrice": 49, "averagePrice": 43.17, "volume": 13, "buyVolume": 13, "sellVolume": 0, "averagePriceLast3H": 50.94, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T04:45:12.937Z", "closeTradeTime": "2021-05-29T07:54:39.276Z" }, { "deliveryStart": "2021-05-29T10:00:00Z", "deliveryEnd": "2021-05-29T11:00:00Z", "highPrice": 57.23, "lowPrice": 37, "openPrice": 40, "closePrice": 57.23, "averagePrice": 44.98, "volume": 76.8, "buyVolume": 45.7, "sellVolume": 31.1, "averagePriceLast3H": 55.44, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T02:42:45.404Z", "closeTradeTime": "2021-05-29T08:43:48.221Z" }, { "deliveryStart": "2021-05-29T11:00:00Z", "deliveryEnd": "2021-05-29T12:00:00Z", "highPrice": 56.01, "lowPrice": 24.9, "openPrice": 29.4, "closePrice": 39.5, "averagePrice": 47.08, "volume": 110.5, "buyVolume": 17.7, "sellVolume": 92.8, "averagePriceLast3H": 38.43, "averagePriceLast1H": null, "openTradeTime": "2021-05-28T13:28:10.651Z", "closeTradeTime": "2021-05-29T09:43:17.783Z" }, { "deliveryStart": "2021-05-29T12:00:00Z", "deliveryEnd": "2021-05-29T13:00:00Z", "highPrice": 50.49, "lowPrice": 12.69, "openPrice": 20.1, "closePrice": 27.5, "averagePrice": 36.05, "volume": 192, "buyVolume": 74.9, "sellVolume": 117.1, "averagePriceLast3H": 23.33, "averagePriceLast1H": null, "openTradeTime": "2021-05-28T15:46:36.103Z", "closeTradeTime": "2021-05-29T10:08:51.887Z" }, { "deliveryStart": "2021-05-29T13:00:00Z", "deliveryEnd": "2021-05-29T14:00:00Z", "highPrice": 51.5, "lowPrice": 15.8, "openPrice": 25.5, "closePrice": 32.1, "averagePrice": 35.75, "volume": 181.6, "buyVolume": 87.4, "sellVolume": 94.2, "averagePriceLast3H": 22.33, "averagePriceLast1H": null, "openTradeTime": "2021-05-28T13:08:50.051Z", "closeTradeTime": "2021-05-29T11:21:00.158Z" }, { "deliveryStart": "2021-05-29T14:00:00Z", "deliveryEnd": "2021-05-29T15:00:00Z", "highPrice": 61.75, "lowPrice": 22.4, "openPrice": 27.7, "closePrice": 22.4, "averagePrice": 45.71, "volume": 151.8, "buyVolume": 58.8, "sellVolume": 93, "averagePriceLast3H": 26.74, "averagePriceLast1H": null, "openTradeTime": "2021-05-28T13:14:37.707Z", "closeTradeTime": "2021-05-29T12:23:09.544Z" }, { "deliveryStart": "2021-05-29T15:00:00Z", "deliveryEnd": "2021-05-29T16:00:00Z", "highPrice": 50.7, "lowPrice": 41.41, "openPrice": 50.7, "closePrice": 50, "averagePrice": 46.17, "volume": 20.6, "buyVolume": 10.6, "sellVolume": 10, "averagePriceLast3H": 41.9, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T10:27:40.412Z", "closeTradeTime": "2021-05-29T13:52:52.374Z" }, { "deliveryStart": "2021-05-29T16:00:00Z", "deliveryEnd": "2021-05-29T17:00:00Z", "highPrice": 51, "lowPrice": 40, "openPrice": 51, "closePrice": 40, "averagePrice": 45.42, "volume": 37.3, "buyVolume": 37.3, "sellVolume": 1, "averagePriceLast3H": 43.41, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T08:14:00.524Z", "closeTradeTime": "2021-05-29T14:17:53.386Z" }, { "deliveryStart": "2021-05-29T17:00:00Z", "deliveryEnd": "2021-05-29T18:00:00Z", "highPrice": 51, "lowPrice": 40.1, "openPrice": 51, "closePrice": 42.36, "averagePrice": 46.07, "volume": 36.8, "buyVolume": 36.8, "sellVolume": 1, "averagePriceLast3H": 42.31, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T08:15:56.421Z", "closeTradeTime": "2021-05-29T15:55:21.841Z" }, { "deliveryStart": "2021-05-29T18:00:00Z", "deliveryEnd": "2021-05-29T19:00:00Z", "highPrice": 51, "lowPrice": 38, "openPrice": 51, "closePrice": 43.1, "averagePrice": 44.15, "volume": 38.3, "buyVolume": 38.3, "sellVolume": 1, "averagePriceLast3H": 43.1, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T08:16:20.864Z", "closeTradeTime": "2021-05-29T15:13:31.192Z" }, { "deliveryStart": "2021-05-29T19:00:00Z", "deliveryEnd": "2021-05-29T20:00:00Z", "highPrice": 51, "lowPrice": 35, "openPrice": 51, "closePrice": 41.1, "averagePrice": 41.1, "volume": 72.4, "buyVolume": 71.4, "sellVolume": 1, "averagePriceLast3H": 41.79, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T07:36:19.439Z", "closeTradeTime": "2021-05-29T16:34:00.073Z" }, { "deliveryStart": "2021-05-29T20:00:00Z", "deliveryEnd": "2021-05-29T21:00:00Z", "highPrice": 51, "lowPrice": 35, "openPrice": 51, "closePrice": 41.1, "averagePrice": 40.33, "volume": 51.6, "buyVolume": 51.2, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T07:51:32.487Z", "closeTradeTime": "2021-05-29T16:33:17.993Z" }, { "deliveryStart": "2021-05-29T21:00:00Z", "deliveryEnd": "2021-05-29T22:00:00Z", "highPrice": 51, "lowPrice": 35, "openPrice": 51, "closePrice": 42.1, "averagePrice": 40, "volume": 52, "buyVolume": 52, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T08:17:29.438Z", "closeTradeTime": "2021-05-29T17:44:31.829Z" }, { "deliveryStart": "2021-05-29T22:00:00Z", "deliveryEnd": "2021-05-29T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-29T23:00:00Z", "deliveryEnd": "2021-05-30T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-30T00:00:00Z", "deliveryEnd": "2021-05-30T01:00:00Z", "highPrice": 39.2, "lowPrice": 39.2, "openPrice": 39.2, "closePrice": 39.2, "averagePrice": 39.2, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": 39.2, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T22:12:18.452Z", "closeTradeTime": "2021-05-29T22:12:32.538Z" }, { "deliveryStart": "2021-05-30T01:00:00Z", "deliveryEnd": "2021-05-30T02:00:00Z", "highPrice": 38, "lowPrice": 37.8, "openPrice": 38, "closePrice": 37.8, "averagePrice": 37.92, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": 37.8, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T21:46:27.32Z", "closeTradeTime": "2021-05-29T22:12:30.849Z" }, { "deliveryStart": "2021-05-30T02:00:00Z", "deliveryEnd": "2021-05-30T03:00:00Z", "highPrice": 37.9, "lowPrice": 35, "openPrice": 37.5, "closePrice": 35, "averagePrice": 37.48, "volume": 15.9, "buyVolume": 15.9, "sellVolume": 0, "averagePriceLast3H": 37.46, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T22:15:06.582Z", "closeTradeTime": "2021-05-30T00:53:45.923Z" }, { "deliveryStart": "2021-05-30T03:00:00Z", "deliveryEnd": "2021-05-30T04:00:00Z", "highPrice": 36.9, "lowPrice": 35, "openPrice": 36.9, "closePrice": 35, "averagePrice": 36.79, "volume": 15.9, "buyVolume": 15.9, "sellVolume": 0, "averagePriceLast3H": 35, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T22:15:57.577Z", "closeTradeTime": "2021-05-30T00:58:49.985Z" }, { "deliveryStart": "2021-05-30T04:00:00Z", "deliveryEnd": "2021-05-30T05:00:00Z", "highPrice": 35.7, "lowPrice": 35, "openPrice": 35.7, "closePrice": 35, "averagePrice": 35.5, "volume": 15.9, "buyVolume": 15.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T22:56:51.529Z", "closeTradeTime": "2021-05-29T22:58:15.986Z" }, { "deliveryStart": "2021-05-30T05:00:00Z", "deliveryEnd": "2021-05-30T06:00:00Z", "highPrice": 33, "lowPrice": 32, "openPrice": 33, "closePrice": 32, "averagePrice": 32.79, "volume": 15.9, "buyVolume": 15.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T22:58:25.603Z", "closeTradeTime": "2021-05-29T23:07:56.989Z" }, { "deliveryStart": "2021-05-30T06:00:00Z", "deliveryEnd": "2021-05-30T07:00:00Z", "highPrice": 35, "lowPrice": 29.5, "openPrice": 35, "closePrice": 29.5, "averagePrice": 30.65, "volume": 17.7, "buyVolume": 17.7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T20:48:38.711Z", "closeTradeTime": "2021-05-29T23:46:11.565Z" }, { "deliveryStart": "2021-05-30T07:00:00Z", "deliveryEnd": "2021-05-30T08:00:00Z", "highPrice": 25.6, "lowPrice": 13.8, "openPrice": 25.6, "closePrice": 13.8, "averagePrice": 21.82, "volume": 40, "buyVolume": 24, "sellVolume": 16, "averagePriceLast3H": 19.38, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T23:11:12.507Z", "closeTradeTime": "2021-05-30T05:22:24.929Z" }, { "deliveryStart": "2021-05-30T08:00:00Z", "deliveryEnd": "2021-05-30T09:00:00Z", "highPrice": 20, "lowPrice": 13.45, "openPrice": 13.45, "closePrice": 15, "averagePrice": 17.37, "volume": 39.8, "buyVolume": 23.8, "sellVolume": 16, "averagePriceLast3H": 19.08, "averagePriceLast1H": null, "openTradeTime": "2021-05-30T02:19:01.757Z", "closeTradeTime": "2021-05-30T06:51:13.275Z" }, { "deliveryStart": "2021-05-30T09:00:00Z", "deliveryEnd": "2021-05-30T10:00:00Z", "highPrice": 17.99, "lowPrice": 13.3, "openPrice": 17.99, "closePrice": 14.4, "averagePrice": 15.46, "volume": 11.5, "buyVolume": 9, "sellVolume": 2.5, "averagePriceLast3H": 14.79, "averagePriceLast1H": null, "openTradeTime": "2021-05-30T05:10:16.383Z", "closeTradeTime": "2021-05-30T07:59:24.256Z" }, { "deliveryStart": "2021-05-30T10:00:00Z", "deliveryEnd": "2021-05-30T11:00:00Z", "highPrice": 15.1, "lowPrice": 10.8, "openPrice": 11.6, "closePrice": 11, "averagePrice": 12.63, "volume": 32, "buyVolume": 22.5, "sellVolume": 9.5, "averagePriceLast3H": 12.23, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T13:01:41.409Z", "closeTradeTime": "2021-05-30T08:32:33.235Z" }, { "deliveryStart": "2021-05-30T11:00:00Z", "deliveryEnd": "2021-05-30T12:00:00Z", "highPrice": 15.27, "lowPrice": 7.5, "openPrice": 11.6, "closePrice": 11, "averagePrice": 11.46, "volume": 26.8, "buyVolume": 19.8, "sellVolume": 7, "averagePriceLast3H": 13.12, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T13:01:40.158Z", "closeTradeTime": "2021-05-30T08:32:33.235Z" }, { "deliveryStart": "2021-05-30T12:00:00Z", "deliveryEnd": "2021-05-30T13:00:00Z", "highPrice": 10, "lowPrice": 1, "openPrice": 1, "closePrice": 7.1, "averagePrice": 2.94, "volume": 32.1, "buyVolume": 32.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-30T07:11:24.726Z", "closeTradeTime": "2021-05-30T08:22:45.988Z" }, { "deliveryStart": "2021-05-30T13:00:00Z", "deliveryEnd": "2021-05-30T14:00:00Z", "highPrice": 19.2, "lowPrice": 3, "openPrice": 7.95, "closePrice": 3, "averagePrice": 8.92, "volume": 36.9, "buyVolume": 32.9, "sellVolume": 4, "averagePriceLast3H": 3, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T16:02:51.639Z", "closeTradeTime": "2021-05-30T11:51:44.243Z" }, { "deliveryStart": "2021-05-30T14:00:00Z", "deliveryEnd": "2021-05-30T15:00:00Z", "highPrice": 14.2, "lowPrice": 7.2, "openPrice": 14.2, "closePrice": 7.2, "averagePrice": 10.09, "volume": 30.1, "buyVolume": 30.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T16:02:51.639Z", "closeTradeTime": "2021-05-30T10:44:03.008Z" }, { "deliveryStart": "2021-05-30T15:00:00Z", "deliveryEnd": "2021-05-30T16:00:00Z", "highPrice": 22, "lowPrice": 12.95, "openPrice": 20, "closePrice": 12.95, "averagePrice": 18.57, "volume": 17.7, "buyVolume": 17.7, "sellVolume": 0, "averagePriceLast3H": 13.01, "averagePriceLast1H": null, "openTradeTime": "2021-05-30T07:54:24.925Z", "closeTradeTime": "2021-05-30T12:08:08.639Z" }, { "deliveryStart": "2021-05-30T16:00:00Z", "deliveryEnd": "2021-05-30T17:00:00Z", "highPrice": 40, "lowPrice": 31.3, "openPrice": 40, "closePrice": 36.6, "averagePrice": 34.24, "volume": 21.6, "buyVolume": 21.6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-30T05:38:04.978Z", "closeTradeTime": "2021-05-30T12:38:42.165Z" }, { "deliveryStart": "2021-05-30T17:00:00Z", "deliveryEnd": "2021-05-30T18:00:00Z", "highPrice": 54, "lowPrice": 28.6, "openPrice": 47, "closePrice": 54, "averagePrice": 44.44, "volume": 54.3, "buyVolume": 27.5, "sellVolume": 26.8, "averagePriceLast3H": 47.69, "averagePriceLast1H": null, "openTradeTime": "2021-05-30T08:05:59.049Z", "closeTradeTime": "2021-05-30T15:58:11.57Z" }, { "deliveryStart": "2021-05-30T18:00:00Z", "deliveryEnd": "2021-05-30T19:00:00Z", "highPrice": 58.55, "lowPrice": 40.3, "openPrice": 58.55, "closePrice": 45, "averagePrice": 44.06, "volume": 41.7, "buyVolume": 33.7, "sellVolume": 8, "averagePriceLast3H": 45.55, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T13:00:00Z", "closeTradeTime": "2021-05-30T16:38:32.851Z" }, { "deliveryStart": "2021-05-30T19:00:00Z", "deliveryEnd": "2021-05-30T20:00:00Z", "highPrice": 65.83, "lowPrice": 40.2, "openPrice": 59.4, "closePrice": 56, "averagePrice": 53.43, "volume": 7.3, "buyVolume": 0.9, "sellVolume": 7.3, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T13:00:00Z", "closeTradeTime": "2021-05-30T17:53:21.284Z" }, { "deliveryStart": "2021-05-30T20:00:00Z", "deliveryEnd": "2021-05-30T21:00:00Z", "highPrice": 64.2, "lowPrice": 47, "openPrice": 57.45, "closePrice": 47, "averagePrice": 60.96, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-29T13:00:00Z", "closeTradeTime": "2021-05-30T15:30:06.538Z" }, { "deliveryStart": "2021-05-30T21:00:00Z", "deliveryEnd": "2021-05-30T22:00:00Z", "highPrice": 59.26, "lowPrice": 59.26, "openPrice": 59.26, "closePrice": 59.26, "averagePrice": 59.26, "volume": 0.4, "buyVolume": 0, "sellVolume": 0.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-30T12:00:01.106Z", "closeTradeTime": "2021-05-30T12:00:01.106Z" }, { "deliveryStart": "2021-05-30T22:00:00Z", "deliveryEnd": "2021-05-30T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-30T23:00:00Z", "deliveryEnd": "2021-05-31T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-31T00:00:00Z", "deliveryEnd": "2021-05-31T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-31T01:00:00Z", "deliveryEnd": "2021-05-31T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-31T02:00:00Z", "deliveryEnd": "2021-05-31T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-31T03:00:00Z", "deliveryEnd": "2021-05-31T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-31T04:00:00Z", "deliveryEnd": "2021-05-31T05:00:00Z", "highPrice": 45, "lowPrice": 35, "openPrice": 45, "closePrice": 35, "averagePrice": 37.82, "volume": 23.4, "buyVolume": 23.4, "sellVolume": 0, "averagePriceLast3H": 35, "averagePriceLast1H": null, "openTradeTime": "2021-05-30T13:03:55.684Z", "closeTradeTime": "2021-05-31T02:38:24.097Z" }, { "deliveryStart": "2021-05-31T05:00:00Z", "deliveryEnd": "2021-05-31T06:00:00Z", "highPrice": 77.92, "lowPrice": 69.9, "openPrice": 74.35, "closePrice": 77.92, "averagePrice": 75.86, "volume": 1.6, "buyVolume": 0, "sellVolume": 1.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-30T13:00:00Z", "closeTradeTime": "2021-05-30T16:02:06.671Z" }, { "deliveryStart": "2021-05-31T06:00:00Z", "deliveryEnd": "2021-05-31T07:00:00Z", "highPrice": 79.55, "lowPrice": 64.9, "openPrice": 75.75, "closePrice": 64.9, "averagePrice": 76.57, "volume": 1.7, "buyVolume": 0, "sellVolume": 1.7, "averagePriceLast3H": 64.9, "averagePriceLast1H": null, "openTradeTime": "2021-05-30T13:00:00Z", "closeTradeTime": "2021-05-31T04:59:47.113Z" }, { "deliveryStart": "2021-05-31T07:00:00Z", "deliveryEnd": "2021-05-31T08:00:00Z", "highPrice": 73.46, "lowPrice": 70.2, "openPrice": 70.2, "closePrice": 72.63, "averagePrice": 72.93, "volume": 1.7, "buyVolume": 0, "sellVolume": 1.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-30T15:25:51.836Z", "closeTradeTime": "2021-05-30T16:02:11.727Z" }, { "deliveryStart": "2021-05-31T08:00:00Z", "deliveryEnd": "2021-05-31T09:00:00Z", "highPrice": 55, "lowPrice": 55, "openPrice": 55, "closePrice": 55, "averagePrice": 55, "volume": 10, "buyVolume": 1, "sellVolume": 10, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-05-31T06:57:47.826Z", "closeTradeTime": "2021-05-31T06:59:57.981Z" }, { "deliveryStart": "2021-05-31T09:00:00Z", "deliveryEnd": "2021-05-31T10:00:00Z", "highPrice": 55, "lowPrice": 55, "openPrice": 55, "closePrice": 55, "averagePrice": 55, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-05-31T07:19:51.815Z", "closeTradeTime": "2021-05-31T07:19:51.815Z" }, { "deliveryStart": "2021-05-31T10:00:00Z", "deliveryEnd": "2021-05-31T11:00:00Z", "highPrice": 55.2, "lowPrice": 55, "openPrice": 55, "closePrice": 55.2, "averagePrice": 55.08, "volume": 24, "buyVolume": 0, "sellVolume": 24, "averagePriceLast3H": 55.08, "averagePriceLast1H": null, "openTradeTime": "2021-05-31T07:20:06.177Z", "closeTradeTime": "2021-05-31T08:59:49.84Z" }, { "deliveryStart": "2021-05-31T11:00:00Z", "deliveryEnd": "2021-05-31T12:00:00Z", "highPrice": 54.2, "lowPrice": 50, "openPrice": 50, "closePrice": 54.1, "averagePrice": 53.85, "volume": 25.4, "buyVolume": 1.4, "sellVolume": 24, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-30T16:02:26.303Z", "closeTradeTime": "2021-05-31T07:19:12.562Z" }, { "deliveryStart": "2021-05-31T12:00:00Z", "deliveryEnd": "2021-05-31T13:00:00Z", "highPrice": 54.2, "lowPrice": 46, "openPrice": 50, "closePrice": 50, "averagePrice": 51.08, "volume": 77.4, "buyVolume": 38.4, "sellVolume": 39, "averagePriceLast3H": 49.73, "averagePriceLast1H": null, "openTradeTime": "2021-05-30T16:00:45.855Z", "closeTradeTime": "2021-05-31T10:52:40.651Z" }, { "deliveryStart": "2021-05-31T13:00:00Z", "deliveryEnd": "2021-05-31T14:00:00Z", "highPrice": 52.6, "lowPrice": 45, "openPrice": 49.1, "closePrice": 49.5, "averagePrice": 49.93, "volume": 88.4, "buyVolume": 53.4, "sellVolume": 35, "averagePriceLast3H": 49.3, "averagePriceLast1H": null, "openTradeTime": "2021-05-30T16:02:12.493Z", "closeTradeTime": "2021-05-31T11:50:32.622Z" }, { "deliveryStart": "2021-05-31T14:00:00Z", "deliveryEnd": "2021-05-31T15:00:00Z", "highPrice": 54.2, "lowPrice": 44, "openPrice": 47.3, "closePrice": 50, "averagePrice": 50.79, "volume": 59.5, "buyVolume": 20.7, "sellVolume": 38.8, "averagePriceLast3H": 53.89, "averagePriceLast1H": null, "openTradeTime": "2021-05-30T15:25:37.21Z", "closeTradeTime": "2021-05-31T12:54:29.72Z" }, { "deliveryStart": "2021-05-31T15:00:00Z", "deliveryEnd": "2021-05-31T16:00:00Z", "highPrice": 55.1, "lowPrice": 44.2, "openPrice": 50, "closePrice": 44.2, "averagePrice": 48.41, "volume": 73.2, "buyVolume": 70.4, "sellVolume": 2.8, "averagePriceLast3H": 49.62, "averagePriceLast1H": null, "openTradeTime": "2021-05-30T15:53:16.756Z", "closeTradeTime": "2021-05-31T13:55:54.648Z" }, { "deliveryStart": "2021-05-31T16:00:00Z", "deliveryEnd": "2021-05-31T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-31T17:00:00Z", "deliveryEnd": "2021-05-31T18:00:00Z", "highPrice": 70.65, "lowPrice": 45.9, "openPrice": 70.65, "closePrice": 45.9, "averagePrice": 52.48, "volume": 78.5, "buyVolume": 60.5, "sellVolume": 18, "averagePriceLast3H": 52.48, "averagePriceLast1H": null, "openTradeTime": "2021-05-31T14:16:24.773Z", "closeTradeTime": "2021-05-31T15:58:50.82Z" }, { "deliveryStart": "2021-05-31T18:00:00Z", "deliveryEnd": "2021-05-31T19:00:00Z", "highPrice": 50.5, "lowPrice": 46, "openPrice": 50.5, "closePrice": 46.1, "averagePrice": 46.81, "volume": 37.8, "buyVolume": 37.8, "sellVolume": 0, "averagePriceLast3H": 46.81, "averagePriceLast1H": null, "openTradeTime": "2021-05-31T16:11:28.085Z", "closeTradeTime": "2021-05-31T16:49:44.595Z" }, { "deliveryStart": "2021-05-31T19:00:00Z", "deliveryEnd": "2021-05-31T20:00:00Z", "highPrice": 51.22, "lowPrice": 46, "openPrice": 50.5, "closePrice": 46, "averagePrice": 47.67, "volume": 18.8, "buyVolume": 18.8, "sellVolume": 0, "averagePriceLast3H": 47.67, "averagePriceLast1H": null, "openTradeTime": "2021-05-31T16:30:40.107Z", "closeTradeTime": "2021-05-31T17:59:00.194Z" }, { "deliveryStart": "2021-05-31T20:00:00Z", "deliveryEnd": "2021-05-31T21:00:00Z", "highPrice": 50.5, "lowPrice": 42, "openPrice": 50.5, "closePrice": 42, "averagePrice": 45.35, "volume": 65.3, "buyVolume": 65.3, "sellVolume": 0, "averagePriceLast3H": 44.84, "averagePriceLast1H": null, "openTradeTime": "2021-05-31T16:20:37.007Z", "closeTradeTime": "2021-05-31T18:39:01.272Z" }, { "deliveryStart": "2021-05-31T21:00:00Z", "deliveryEnd": "2021-05-31T22:00:00Z", "highPrice": 61.79, "lowPrice": 34.7, "openPrice": 50, "closePrice": 34.7, "averagePrice": 46.89, "volume": 64.6, "buyVolume": 46.5, "sellVolume": 18.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-05-31T05:05:47.729Z", "closeTradeTime": "2021-05-31T14:31:34.674Z" }, { "deliveryStart": "2021-05-31T22:00:00Z", "deliveryEnd": "2021-05-31T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-05-31T23:00:00Z", "deliveryEnd": "2021-06-01T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-01T00:00:00Z", "deliveryEnd": "2021-06-01T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-01T01:00:00Z", "deliveryEnd": "2021-06-01T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-01T02:00:00Z", "deliveryEnd": "2021-06-01T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-01T03:00:00Z", "deliveryEnd": "2021-06-01T04:00:00Z", "highPrice": 35, "lowPrice": 33.7, "openPrice": 33.7, "closePrice": 33.7, "averagePrice": 34.4, "volume": 13, "buyVolume": 13, "sellVolume": 0, "averagePriceLast3H": 34.4, "averagePriceLast1H": null, "openTradeTime": "2021-06-01T00:38:35.074Z", "closeTradeTime": "2021-06-01T00:38:35.074Z" }, { "deliveryStart": "2021-06-01T04:00:00Z", "deliveryEnd": "2021-06-01T05:00:00Z", "highPrice": 47, "lowPrice": 40, "openPrice": 47, "closePrice": 40, "averagePrice": 43.11, "volume": 4.5, "buyVolume": 4.5, "sellVolume": 0, "averagePriceLast3H": 43.11, "averagePriceLast1H": null, "openTradeTime": "2021-06-01T02:05:15.031Z", "closeTradeTime": "2021-06-01T02:59:49.239Z" }, { "deliveryStart": "2021-06-01T05:00:00Z", "deliveryEnd": "2021-06-01T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-01T06:00:00Z", "deliveryEnd": "2021-06-01T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-01T07:00:00Z", "deliveryEnd": "2021-06-01T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-01T08:00:00Z", "deliveryEnd": "2021-06-01T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-01T09:00:00Z", "deliveryEnd": "2021-06-01T10:00:00Z", "highPrice": 52, "lowPrice": 52, "openPrice": 52, "closePrice": 52, "averagePrice": 52, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-06-01T07:29:05.932Z", "closeTradeTime": "2021-06-01T07:29:05.932Z" }, { "deliveryStart": "2021-06-01T10:00:00Z", "deliveryEnd": "2021-06-01T11:00:00Z", "highPrice": 59.26, "lowPrice": 52, "openPrice": 52, "closePrice": 56.5, "averagePrice": 55.1, "volume": 30.7, "buyVolume": 10, "sellVolume": 20.7, "averagePriceLast3H": 55.1, "averagePriceLast1H": null, "openTradeTime": "2021-06-01T07:29:05.932Z", "closeTradeTime": "2021-06-01T08:49:28.235Z" }, { "deliveryStart": "2021-06-01T11:00:00Z", "deliveryEnd": "2021-06-01T12:00:00Z", "highPrice": 52, "lowPrice": 50, "openPrice": 52, "closePrice": 50, "averagePrice": 51.43, "volume": 14, "buyVolume": 14, "sellVolume": 0, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-06-01T07:29:05.932Z", "closeTradeTime": "2021-06-01T09:46:17.765Z" }, { "deliveryStart": "2021-06-01T12:00:00Z", "deliveryEnd": "2021-06-01T13:00:00Z", "highPrice": 55, "lowPrice": 49.2, "openPrice": 52, "closePrice": 55, "averagePrice": 51.23, "volume": 32, "buyVolume": 12, "sellVolume": 20, "averagePriceLast3H": 50.89, "averagePriceLast1H": null, "openTradeTime": "2021-06-01T07:29:05.932Z", "closeTradeTime": "2021-06-01T10:57:32.843Z" }, { "deliveryStart": "2021-06-01T13:00:00Z", "deliveryEnd": "2021-06-01T14:00:00Z", "highPrice": 60, "lowPrice": 40, "openPrice": 55, "closePrice": 40, "averagePrice": 50, "volume": 97.3, "buyVolume": 37.5, "sellVolume": 67.1, "averagePriceLast3H": 47.36, "averagePriceLast1H": null, "openTradeTime": "2021-05-31T17:05:22.288Z", "closeTradeTime": "2021-06-01T11:58:30.195Z" }, { "deliveryStart": "2021-06-01T14:00:00Z", "deliveryEnd": "2021-06-01T15:00:00Z", "highPrice": 60, "lowPrice": 42, "openPrice": 54, "closePrice": 44, "averagePrice": 51.35, "volume": 72.9, "buyVolume": 30.4, "sellVolume": 42.5, "averagePriceLast3H": 43.23, "averagePriceLast1H": null, "openTradeTime": "2021-05-31T14:53:06.897Z", "closeTradeTime": "2021-06-01T12:51:53.457Z" }, { "deliveryStart": "2021-06-01T15:00:00Z", "deliveryEnd": "2021-06-01T16:00:00Z", "highPrice": 62.6, "lowPrice": 50, "openPrice": 60, "closePrice": 52, "averagePrice": 55.98, "volume": 45.7, "buyVolume": 17.1, "sellVolume": 28.6, "averagePriceLast3H": 51.35, "averagePriceLast1H": null, "openTradeTime": "2021-06-01T07:26:51.739Z", "closeTradeTime": "2021-06-01T13:57:35.914Z" }, { "deliveryStart": "2021-06-01T16:00:00Z", "deliveryEnd": "2021-06-01T17:00:00Z", "highPrice": 66.68, "lowPrice": 48, "openPrice": 57.51, "closePrice": 57, "averagePrice": 53.61, "volume": 34, "buyVolume": 11.6, "sellVolume": 22.4, "averagePriceLast3H": 51.41, "averagePriceLast1H": null, "openTradeTime": "2021-05-31T15:04:24.796Z", "closeTradeTime": "2021-06-01T14:58:45.013Z" }, { "deliveryStart": "2021-06-01T17:00:00Z", "deliveryEnd": "2021-06-01T18:00:00Z", "highPrice": 70.83, "lowPrice": 52, "openPrice": 70.83, "closePrice": 52.92, "averagePrice": 57.38, "volume": 18, "buyVolume": 13, "sellVolume": 5, "averagePriceLast3H": 52.92, "averagePriceLast1H": null, "openTradeTime": "2021-06-01T07:25:12.156Z", "closeTradeTime": "2021-06-01T14:34:57.694Z" }, { "deliveryStart": "2021-06-01T18:00:00Z", "deliveryEnd": "2021-06-01T19:00:00Z", "highPrice": 52.73, "lowPrice": 50.01, "openPrice": 52.73, "closePrice": 50.01, "averagePrice": 50.64, "volume": 13, "buyVolume": 3, "sellVolume": 10, "averagePriceLast3H": 50.01, "averagePriceLast1H": null, "openTradeTime": "2021-06-01T14:35:17.484Z", "closeTradeTime": "2021-06-01T15:59:25.869Z" }, { "deliveryStart": "2021-06-01T19:00:00Z", "deliveryEnd": "2021-06-01T20:00:00Z", "highPrice": 56.8, "lowPrice": 47, "openPrice": 49, "closePrice": 56.8, "averagePrice": 51.92, "volume": 30, "buyVolume": 14.8, "sellVolume": 15.2, "averagePriceLast3H": 54.54, "averagePriceLast1H": null, "openTradeTime": "2021-06-01T06:56:01.784Z", "closeTradeTime": "2021-06-01T17:59:00.435Z" }, { "deliveryStart": "2021-06-01T20:00:00Z", "deliveryEnd": "2021-06-01T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-01T21:00:00Z", "deliveryEnd": "2021-06-01T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-01T22:00:00Z", "deliveryEnd": "2021-06-01T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-01T23:00:00Z", "deliveryEnd": "2021-06-02T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-02T00:00:00Z", "deliveryEnd": "2021-06-02T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-02T01:00:00Z", "deliveryEnd": "2021-06-02T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-02T02:00:00Z", "deliveryEnd": "2021-06-02T03:00:00Z", "highPrice": 42, "lowPrice": 30, "openPrice": 41, "closePrice": 30, "averagePrice": 38.63, "volume": 35.3, "buyVolume": 9.3, "sellVolume": 26, "averagePriceLast3H": 30, "averagePriceLast1H": null, "openTradeTime": "2021-06-01T16:55:35.117Z", "closeTradeTime": "2021-06-01T23:47:12.632Z" }, { "deliveryStart": "2021-06-02T03:00:00Z", "deliveryEnd": "2021-06-02T04:00:00Z", "highPrice": 40, "lowPrice": 30, "openPrice": 40, "closePrice": 30, "averagePrice": 32.15, "volume": 10.3, "buyVolume": 10.3, "sellVolume": 0, "averagePriceLast3H": 30, "averagePriceLast1H": null, "openTradeTime": "2021-06-01T23:45:01.891Z", "closeTradeTime": "2021-06-02T00:54:34.054Z" }, { "deliveryStart": "2021-06-02T04:00:00Z", "deliveryEnd": "2021-06-02T05:00:00Z", "highPrice": 54.9, "lowPrice": 54.9, "openPrice": 54.9, "closePrice": 54.9, "averagePrice": 54.9, "volume": 2.5, "buyVolume": 0, "sellVolume": 2.5, "averagePriceLast3H": 54.9, "averagePriceLast1H": null, "openTradeTime": "2021-06-02T02:50:15.503Z", "closeTradeTime": "2021-06-02T02:50:15.503Z" }, { "deliveryStart": "2021-06-02T05:00:00Z", "deliveryEnd": "2021-06-02T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-02T06:00:00Z", "deliveryEnd": "2021-06-02T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-02T07:00:00Z", "deliveryEnd": "2021-06-02T08:00:00Z", "highPrice": 59.3, "lowPrice": 53.3, "openPrice": 59.3, "closePrice": 53.3, "averagePrice": 55.35, "volume": 17.9, "buyVolume": 0, "sellVolume": 17.9, "averagePriceLast3H": 55.35, "averagePriceLast1H": null, "openTradeTime": "2021-06-02T05:59:29.672Z", "closeTradeTime": "2021-06-02T05:59:55.5Z" }, { "deliveryStart": "2021-06-02T08:00:00Z", "deliveryEnd": "2021-06-02T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-02T09:00:00Z", "deliveryEnd": "2021-06-02T10:00:00Z", "highPrice": 55.5, "lowPrice": 55.5, "openPrice": 55.5, "closePrice": 55.5, "averagePrice": 55.5, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 55.5, "averagePriceLast1H": null, "openTradeTime": "2021-06-02T07:52:40.364Z", "closeTradeTime": "2021-06-02T07:52:40.364Z" }, { "deliveryStart": "2021-06-02T10:00:00Z", "deliveryEnd": "2021-06-02T11:00:00Z", "highPrice": 54, "lowPrice": 54, "openPrice": 54, "closePrice": 54, "averagePrice": 54, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 54, "averagePriceLast1H": null, "openTradeTime": "2021-06-02T08:05:27.073Z", "closeTradeTime": "2021-06-02T08:05:29.348Z" }, { "deliveryStart": "2021-06-02T11:00:00Z", "deliveryEnd": "2021-06-02T12:00:00Z", "highPrice": 52, "lowPrice": 52, "openPrice": 52, "closePrice": 52, "averagePrice": 52, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-06-02T08:08:45.05Z", "closeTradeTime": "2021-06-02T08:08:45.05Z" }, { "deliveryStart": "2021-06-02T12:00:00Z", "deliveryEnd": "2021-06-02T13:00:00Z", "highPrice": 52, "lowPrice": 43, "openPrice": 47.3, "closePrice": 43, "averagePrice": 47.33, "volume": 76.1, "buyVolume": 76.1, "sellVolume": 0, "averagePriceLast3H": 44.21, "averagePriceLast1H": null, "openTradeTime": "2021-06-01T14:05:57.128Z", "closeTradeTime": "2021-06-02T10:43:36.201Z" }, { "deliveryStart": "2021-06-02T13:00:00Z", "deliveryEnd": "2021-06-02T14:00:00Z", "highPrice": 52, "lowPrice": 47.3, "openPrice": 47.3, "closePrice": 52, "averagePrice": 51.71, "volume": 21.3, "buyVolume": 21.3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-01T14:06:51.158Z", "closeTradeTime": "2021-06-02T08:15:19.857Z" }, { "deliveryStart": "2021-06-02T14:00:00Z", "deliveryEnd": "2021-06-02T15:00:00Z", "highPrice": 56, "lowPrice": 50, "openPrice": 55, "closePrice": 56, "averagePrice": 53.02, "volume": 41, "buyVolume": 19, "sellVolume": 22, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-06-01T17:15:40.12Z", "closeTradeTime": "2021-06-02T12:21:22.446Z" }, { "deliveryStart": "2021-06-02T15:00:00Z", "deliveryEnd": "2021-06-02T16:00:00Z", "highPrice": 48, "lowPrice": 48, "openPrice": 48, "closePrice": 48, "averagePrice": 48, "volume": 1.3, "buyVolume": 1.3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-01T14:07:13.577Z", "closeTradeTime": "2021-06-01T14:07:13.577Z" }, { "deliveryStart": "2021-06-02T16:00:00Z", "deliveryEnd": "2021-06-02T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-02T17:00:00Z", "deliveryEnd": "2021-06-02T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-02T18:00:00Z", "deliveryEnd": "2021-06-02T19:00:00Z", "highPrice": 55, "lowPrice": 45, "openPrice": 55, "closePrice": 45, "averagePrice": 46.93, "volume": 18.7, "buyVolume": 16.7, "sellVolume": 2, "averagePriceLast3H": 45.96, "averagePriceLast1H": null, "openTradeTime": "2021-06-02T07:58:37.523Z", "closeTradeTime": "2021-06-02T16:59:40.544Z" }, { "deliveryStart": "2021-06-02T19:00:00Z", "deliveryEnd": "2021-06-02T20:00:00Z", "highPrice": 48, "lowPrice": 44, "openPrice": 48, "closePrice": 44, "averagePrice": 44.78, "volume": 19.4, "buyVolume": 19.4, "sellVolume": 0, "averagePriceLast3H": 44.78, "averagePriceLast1H": null, "openTradeTime": "2021-06-02T16:14:23.132Z", "closeTradeTime": "2021-06-02T17:57:59.463Z" }, { "deliveryStart": "2021-06-02T20:00:00Z", "deliveryEnd": "2021-06-02T21:00:00Z", "highPrice": 40.8, "lowPrice": 40, "openPrice": 40.8, "closePrice": 40.8, "averagePrice": 40.71, "volume": 11.3, "buyVolume": 11.3, "sellVolume": 0, "averagePriceLast3H": 40.71, "averagePriceLast1H": null, "openTradeTime": "2021-06-02T18:53:02.471Z", "closeTradeTime": "2021-06-02T18:53:02.471Z" }, { "deliveryStart": "2021-06-02T21:00:00Z", "deliveryEnd": "2021-06-02T22:00:00Z", "highPrice": 56.5, "lowPrice": 37.8, "openPrice": 56.5, "closePrice": 38, "averagePrice": 38.43, "volume": 21.8, "buyVolume": 21.3, "sellVolume": 0.5, "averagePriceLast3H": 38.03, "averagePriceLast1H": null, "openTradeTime": "2021-06-02T12:00:03.269Z", "closeTradeTime": "2021-06-02T19:58:02.3Z" }, { "deliveryStart": "2021-06-02T22:00:00Z", "deliveryEnd": "2021-06-02T23:00:00Z", "highPrice": 37, "lowPrice": 35, "openPrice": 37, "closePrice": 35, "averagePrice": 36.82, "volume": 13.2, "buyVolume": 13.2, "sellVolume": 0, "averagePriceLast3H": 36.82, "averagePriceLast1H": null, "openTradeTime": "2021-06-02T20:55:09.498Z", "closeTradeTime": "2021-06-02T20:55:19.842Z" }, { "deliveryStart": "2021-06-02T23:00:00Z", "deliveryEnd": "2021-06-03T00:00:00Z", "highPrice": 35, "lowPrice": 35, "openPrice": 35, "closePrice": 35, "averagePrice": 35, "volume": 2.2, "buyVolume": 2.2, "sellVolume": 0, "averagePriceLast3H": 35, "averagePriceLast1H": null, "openTradeTime": "2021-06-02T21:56:22.523Z", "closeTradeTime": "2021-06-02T21:56:26.285Z" }, { "deliveryStart": "2021-06-03T00:00:00Z", "deliveryEnd": "2021-06-03T01:00:00Z", "highPrice": 35, "lowPrice": 34.49, "openPrice": 35, "closePrice": 34.49, "averagePrice": 34.75, "volume": 2.4, "buyVolume": 2.4, "sellVolume": 0, "averagePriceLast3H": 34.75, "averagePriceLast1H": null, "openTradeTime": "2021-06-02T22:49:10.786Z", "closeTradeTime": "2021-06-02T22:49:31.956Z" }, { "deliveryStart": "2021-06-03T01:00:00Z", "deliveryEnd": "2021-06-03T02:00:00Z", "highPrice": 34.58, "lowPrice": 34.58, "openPrice": 34.58, "closePrice": 34.58, "averagePrice": 34.58, "volume": 1.2, "buyVolume": 1.2, "sellVolume": 0, "averagePriceLast3H": 34.58, "averagePriceLast1H": null, "openTradeTime": "2021-06-02T23:04:46.498Z", "closeTradeTime": "2021-06-02T23:04:46.498Z" }, { "deliveryStart": "2021-06-03T02:00:00Z", "deliveryEnd": "2021-06-03T03:00:00Z", "highPrice": 32.3, "lowPrice": 29.36, "openPrice": 32.2, "closePrice": 29.36, "averagePrice": 31.55, "volume": 4.1, "buyVolume": 4.1, "sellVolume": 0, "averagePriceLast3H": 31.55, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T00:29:39.297Z", "closeTradeTime": "2021-06-03T00:29:50.646Z" }, { "deliveryStart": "2021-06-03T03:00:00Z", "deliveryEnd": "2021-06-03T04:00:00Z", "highPrice": 35.1, "lowPrice": 35, "openPrice": 35.1, "closePrice": 35.1, "averagePrice": 35.09, "volume": 11.6, "buyVolume": 11.6, "sellVolume": 0, "averagePriceLast3H": 35.1, "averagePriceLast1H": null, "openTradeTime": "2021-06-02T23:37:00.432Z", "closeTradeTime": "2021-06-03T01:32:36.664Z" }, { "deliveryStart": "2021-06-03T04:00:00Z", "deliveryEnd": "2021-06-03T05:00:00Z", "highPrice": 40, "lowPrice": 35, "openPrice": 40, "closePrice": 35, "averagePrice": 37.76, "volume": 27.2, "buyVolume": 27.2, "sellVolume": 0, "averagePriceLast3H": 37.76, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T01:00:41.028Z", "closeTradeTime": "2021-06-03T02:50:25.139Z" }, { "deliveryStart": "2021-06-03T05:00:00Z", "deliveryEnd": "2021-06-03T06:00:00Z", "highPrice": 47.72, "lowPrice": 46.6, "openPrice": 47.72, "closePrice": 46.6, "averagePrice": 46.67, "volume": 6.1, "buyVolume": 6.1, "sellVolume": 0, "averagePriceLast3H": 46.67, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T02:55:42.42Z", "closeTradeTime": "2021-06-03T03:32:34.886Z" }, { "deliveryStart": "2021-06-03T06:00:00Z", "deliveryEnd": "2021-06-03T07:00:00Z", "highPrice": 48.7, "lowPrice": 48, "openPrice": 48, "closePrice": 48.7, "averagePrice": 48.29, "volume": 4.7, "buyVolume": 4.7, "sellVolume": 0, "averagePriceLast3H": 48.29, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T03:42:40.019Z", "closeTradeTime": "2021-06-03T04:28:26.574Z" }, { "deliveryStart": "2021-06-03T07:00:00Z", "deliveryEnd": "2021-06-03T08:00:00Z", "highPrice": 46.4, "lowPrice": 46.4, "openPrice": 46.4, "closePrice": 46.4, "averagePrice": 46.4, "volume": 0.4, "buyVolume": 0.4, "sellVolume": 0, "averagePriceLast3H": 46.4, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T04:24:40.936Z", "closeTradeTime": "2021-06-03T04:24:40.936Z" }, { "deliveryStart": "2021-06-03T08:00:00Z", "deliveryEnd": "2021-06-03T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-03T09:00:00Z", "deliveryEnd": "2021-06-03T10:00:00Z", "highPrice": 54, "lowPrice": 45, "openPrice": 54, "closePrice": 45, "averagePrice": 45.69, "volume": 1.3, "buyVolume": 1.2, "sellVolume": 0.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-02T15:28:44.805Z", "closeTradeTime": "2021-06-03T04:37:48.551Z" }, { "deliveryStart": "2021-06-03T10:00:00Z", "deliveryEnd": "2021-06-03T11:00:00Z", "highPrice": 45, "lowPrice": 45, "openPrice": 45, "closePrice": 45, "averagePrice": 45, "volume": 1.2, "buyVolume": 1.2, "sellVolume": 0, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T07:52:03.683Z", "closeTradeTime": "2021-06-03T07:52:03.683Z" }, { "deliveryStart": "2021-06-03T11:00:00Z", "deliveryEnd": "2021-06-03T12:00:00Z", "highPrice": 54, "lowPrice": 45, "openPrice": 54, "closePrice": 45, "averagePrice": 45.69, "volume": 1.3, "buyVolume": 1.2, "sellVolume": 0.1, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-06-02T15:28:58.313Z", "closeTradeTime": "2021-06-03T08:40:20.49Z" }, { "deliveryStart": "2021-06-03T12:00:00Z", "deliveryEnd": "2021-06-03T13:00:00Z", "highPrice": 52.7, "lowPrice": 52.7, "openPrice": 52.7, "closePrice": 52.7, "averagePrice": 52.7, "volume": 8, "buyVolume": 8, "sellVolume": 0, "averagePriceLast3H": 52.7, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T10:58:46.957Z", "closeTradeTime": "2021-06-03T10:58:46.957Z" }, { "deliveryStart": "2021-06-03T13:00:00Z", "deliveryEnd": "2021-06-03T14:00:00Z", "highPrice": 52, "lowPrice": 45, "openPrice": 52, "closePrice": 45, "averagePrice": 50.24, "volume": 14.2, "buyVolume": 14.2, "sellVolume": 0, "averagePriceLast3H": 50.24, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T11:03:21.065Z", "closeTradeTime": "2021-06-03T11:42:15.955Z" }, { "deliveryStart": "2021-06-03T14:00:00Z", "deliveryEnd": "2021-06-03T15:00:00Z", "highPrice": 57.7, "lowPrice": 45, "openPrice": 52, "closePrice": 49.5, "averagePrice": 50.76, "volume": 44.1, "buyVolume": 19.1, "sellVolume": 25, "averagePriceLast3H": 50.1, "averagePriceLast1H": null, "openTradeTime": "2021-06-02T15:04:55.529Z", "closeTradeTime": "2021-06-03T12:47:15.612Z" }, { "deliveryStart": "2021-06-03T15:00:00Z", "deliveryEnd": "2021-06-03T16:00:00Z", "highPrice": 52, "lowPrice": 45, "openPrice": 45, "closePrice": 52, "averagePrice": 51.03, "volume": 5.8, "buyVolume": 5.8, "sellVolume": 0, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T08:55:26.976Z", "closeTradeTime": "2021-06-03T12:40:13.778Z" }, { "deliveryStart": "2021-06-03T16:00:00Z", "deliveryEnd": "2021-06-03T17:00:00Z", "highPrice": 52.7, "lowPrice": 52.69, "openPrice": 52.69, "closePrice": 52.69, "averagePrice": 52.69, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T10:59:20.066Z", "closeTradeTime": "2021-06-03T11:21:11.584Z" }, { "deliveryStart": "2021-06-03T17:00:00Z", "deliveryEnd": "2021-06-03T18:00:00Z", "highPrice": 52, "lowPrice": 52, "openPrice": 52, "closePrice": 52, "averagePrice": 52, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T10:59:42.523Z", "closeTradeTime": "2021-06-03T10:59:42.523Z" }, { "deliveryStart": "2021-06-03T18:00:00Z", "deliveryEnd": "2021-06-03T19:00:00Z", "highPrice": 52, "lowPrice": 48.58, "openPrice": 50.3, "closePrice": 48.58, "averagePrice": 50.5, "volume": 28, "buyVolume": 8, "sellVolume": 20, "averagePriceLast3H": 50.58, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T11:01:10.481Z", "closeTradeTime": "2021-06-03T16:15:08.468Z" }, { "deliveryStart": "2021-06-03T19:00:00Z", "deliveryEnd": "2021-06-03T20:00:00Z", "highPrice": 51.49, "lowPrice": 51, "openPrice": 51.46, "closePrice": 51.46, "averagePrice": 51.48, "volume": 17, "buyVolume": 0, "sellVolume": 17, "averagePriceLast3H": 51.48, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T16:12:07.693Z", "closeTradeTime": "2021-06-03T16:12:07.693Z" }, { "deliveryStart": "2021-06-03T20:00:00Z", "deliveryEnd": "2021-06-03T21:00:00Z", "highPrice": 55.5, "lowPrice": 49, "openPrice": 49, "closePrice": 55.5, "averagePrice": 53.88, "volume": 0.4, "buyVolume": 0.4, "sellVolume": 0, "averagePriceLast3H": 53.88, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T18:36:08.851Z", "closeTradeTime": "2021-06-03T18:48:04.778Z" }, { "deliveryStart": "2021-06-03T21:00:00Z", "deliveryEnd": "2021-06-03T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-03T22:00:00Z", "deliveryEnd": "2021-06-03T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-03T23:00:00Z", "deliveryEnd": "2021-06-04T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-04T00:00:00Z", "deliveryEnd": "2021-06-04T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-04T01:00:00Z", "deliveryEnd": "2021-06-04T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-04T02:00:00Z", "deliveryEnd": "2021-06-04T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-04T03:00:00Z", "deliveryEnd": "2021-06-04T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-04T04:00:00Z", "deliveryEnd": "2021-06-04T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-04T05:00:00Z", "deliveryEnd": "2021-06-04T06:00:00Z", "highPrice": 46, "lowPrice": 46, "openPrice": 46, "closePrice": 46, "averagePrice": 46, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0, "averagePriceLast3H": 46, "averagePriceLast1H": null, "openTradeTime": "2021-06-04T03:18:46.611Z", "closeTradeTime": "2021-06-04T03:18:46.611Z" }, { "deliveryStart": "2021-06-04T06:00:00Z", "deliveryEnd": "2021-06-04T07:00:00Z", "highPrice": 66.05, "lowPrice": 50, "openPrice": 66.05, "closePrice": 50, "averagePrice": 51.97, "volume": 5.7, "buyVolume": 5, "sellVolume": 0.7, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T13:00:00Z", "closeTradeTime": "2021-06-04T04:42:29.136Z" }, { "deliveryStart": "2021-06-04T07:00:00Z", "deliveryEnd": "2021-06-04T08:00:00Z", "highPrice": 63.28, "lowPrice": 50, "openPrice": 63.28, "closePrice": 50, "averagePrice": 51.63, "volume": 5.7, "buyVolume": 5, "sellVolume": 0.7, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T13:00:00Z", "closeTradeTime": "2021-06-04T04:42:43.147Z" }, { "deliveryStart": "2021-06-04T08:00:00Z", "deliveryEnd": "2021-06-04T09:00:00Z", "highPrice": 61, "lowPrice": 50, "openPrice": 59.85, "closePrice": 61, "averagePrice": 55.9, "volume": 13.8, "buyVolume": 5.8, "sellVolume": 8, "averagePriceLast3H": 59.2, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T13:00:00Z", "closeTradeTime": "2021-06-04T06:18:32.988Z" }, { "deliveryStart": "2021-06-04T09:00:00Z", "deliveryEnd": "2021-06-04T10:00:00Z", "highPrice": 61, "lowPrice": 50, "openPrice": 59.5, "closePrice": 55, "averagePrice": 53.47, "volume": 15.7, "buyVolume": 11.7, "sellVolume": 4, "averagePriceLast3H": 60.65, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T13:00:00Z", "closeTradeTime": "2021-06-04T07:45:19.223Z" }, { "deliveryStart": "2021-06-04T10:00:00Z", "deliveryEnd": "2021-06-04T11:00:00Z", "highPrice": 59, "lowPrice": 48, "openPrice": 50, "closePrice": 59, "averagePrice": 52.02, "volume": 24.1, "buyVolume": 17.1, "sellVolume": 7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-04T04:45:21.295Z", "closeTradeTime": "2021-06-04T06:05:39.569Z" }, { "deliveryStart": "2021-06-04T11:00:00Z", "deliveryEnd": "2021-06-04T12:00:00Z", "highPrice": 60, "lowPrice": 46, "openPrice": 50, "closePrice": 60, "averagePrice": 51.85, "volume": 54.3, "buyVolume": 39.3, "sellVolume": 15, "averagePriceLast3H": 58.26, "averagePriceLast1H": null, "openTradeTime": "2021-06-04T04:45:47.386Z", "closeTradeTime": "2021-06-04T09:36:13.87Z" }, { "deliveryStart": "2021-06-04T12:00:00Z", "deliveryEnd": "2021-06-04T13:00:00Z", "highPrice": 59, "lowPrice": 45, "openPrice": 54.9, "closePrice": 58, "averagePrice": 49.7, "volume": 112.4, "buyVolume": 84.6, "sellVolume": 28.3, "averagePriceLast3H": 58.64, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T16:49:30.855Z", "closeTradeTime": "2021-06-04T10:50:21.745Z" }, { "deliveryStart": "2021-06-04T13:00:00Z", "deliveryEnd": "2021-06-04T14:00:00Z", "highPrice": 59, "lowPrice": 45, "openPrice": 49.95, "closePrice": 59, "averagePrice": 50.79, "volume": 103.5, "buyVolume": 62.6, "sellVolume": 42, "averagePriceLast3H": 57.5, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T16:29:15.234Z", "closeTradeTime": "2021-06-04T11:59:53.377Z" }, { "deliveryStart": "2021-06-04T14:00:00Z", "deliveryEnd": "2021-06-04T15:00:00Z", "highPrice": 57, "lowPrice": 45, "openPrice": 49.27, "closePrice": 51, "averagePrice": 49.36, "volume": 80.9, "buyVolume": 57.8, "sellVolume": 23.1, "averagePriceLast3H": 56.37, "averagePriceLast1H": null, "openTradeTime": "2021-06-03T16:29:19.905Z", "closeTradeTime": "2021-06-04T12:51:45.922Z" }, { "deliveryStart": "2021-06-04T15:00:00Z", "deliveryEnd": "2021-06-04T16:00:00Z", "highPrice": 58.48, "lowPrice": 45, "openPrice": 49, "closePrice": 58.48, "averagePrice": 49.81, "volume": 84.6, "buyVolume": 58.6, "sellVolume": 26, "averagePriceLast3H": 56.7, "averagePriceLast1H": null, "openTradeTime": "2021-06-04T05:23:03.538Z", "closeTradeTime": "2021-06-04T13:29:04.342Z" }, { "deliveryStart": "2021-06-04T16:00:00Z", "deliveryEnd": "2021-06-04T17:00:00Z", "highPrice": 57, "lowPrice": 45, "openPrice": 49, "closePrice": 57, "averagePrice": 49.71, "volume": 82.2, "buyVolume": 56.2, "sellVolume": 26, "averagePriceLast3H": 56.74, "averagePriceLast1H": null, "openTradeTime": "2021-06-04T04:46:39.17Z", "closeTradeTime": "2021-06-04T14:58:51.141Z" }, { "deliveryStart": "2021-06-04T17:00:00Z", "deliveryEnd": "2021-06-04T18:00:00Z", "highPrice": 59, "lowPrice": 48.51, "openPrice": 49, "closePrice": 50, "averagePrice": 54.03, "volume": 42.2, "buyVolume": 21.8, "sellVolume": 20.4, "averagePriceLast3H": 57.36, "averagePriceLast1H": null, "openTradeTime": "2021-06-04T04:46:47.686Z", "closeTradeTime": "2021-06-04T15:39:34.179Z" }, { "deliveryStart": "2021-06-04T18:00:00Z", "deliveryEnd": "2021-06-04T19:00:00Z", "highPrice": 54, "lowPrice": 49, "openPrice": 49, "closePrice": 51, "averagePrice": 50.14, "volume": 23.5, "buyVolume": 22.5, "sellVolume": 1, "averagePriceLast3H": 52.35, "averagePriceLast1H": null, "openTradeTime": "2021-06-04T04:46:56.694Z", "closeTradeTime": "2021-06-04T16:59:00.83Z" }, { "deliveryStart": "2021-06-04T19:00:00Z", "deliveryEnd": "2021-06-04T20:00:00Z", "highPrice": 59.15, "lowPrice": 51, "openPrice": 51, "closePrice": 59.15, "averagePrice": 53.34, "volume": 4.9, "buyVolume": 4.9, "sellVolume": 0, "averagePriceLast3H": 53.38, "averagePriceLast1H": null, "openTradeTime": "2021-06-04T11:16:57.692Z", "closeTradeTime": "2021-06-04T17:51:39.579Z" }, { "deliveryStart": "2021-06-04T20:00:00Z", "deliveryEnd": "2021-06-04T21:00:00Z", "highPrice": 53.95, "lowPrice": 46.8, "openPrice": 51, "closePrice": 48.2, "averagePrice": 52.75, "volume": 4.1, "buyVolume": 4.1, "sellVolume": 0, "averagePriceLast3H": 52.94, "averagePriceLast1H": null, "openTradeTime": "2021-06-04T11:17:08.688Z", "closeTradeTime": "2021-06-04T18:54:03.884Z" }, { "deliveryStart": "2021-06-04T21:00:00Z", "deliveryEnd": "2021-06-04T22:00:00Z", "highPrice": 59.6, "lowPrice": 59.6, "openPrice": 59.6, "closePrice": 59.6, "averagePrice": 59.6, "volume": 0.5, "buyVolume": 0.5, "sellVolume": 0.5, "averagePriceLast3H": 59.6, "averagePriceLast1H": null, "openTradeTime": "2021-06-04T19:30:14.855Z", "closeTradeTime": "2021-06-04T19:30:14.855Z" }, { "deliveryStart": "2021-06-04T22:00:00Z", "deliveryEnd": "2021-06-04T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-04T23:00:00Z", "deliveryEnd": "2021-06-05T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-05T00:00:00Z", "deliveryEnd": "2021-06-05T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-05T01:00:00Z", "deliveryEnd": "2021-06-05T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-05T02:00:00Z", "deliveryEnd": "2021-06-05T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-05T03:00:00Z", "deliveryEnd": "2021-06-05T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-05T04:00:00Z", "deliveryEnd": "2021-06-05T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-05T05:00:00Z", "deliveryEnd": "2021-06-05T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-05T06:00:00Z", "deliveryEnd": "2021-06-05T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-05T07:00:00Z", "deliveryEnd": "2021-06-05T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-05T08:00:00Z", "deliveryEnd": "2021-06-05T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-05T09:00:00Z", "deliveryEnd": "2021-06-05T10:00:00Z", "highPrice": 50, "lowPrice": 48, "openPrice": 48, "closePrice": 50, "averagePrice": 49.54, "volume": 3.9, "buyVolume": 0.9, "sellVolume": 3, "averagePriceLast3H": 49.54, "averagePriceLast1H": null, "openTradeTime": "2021-06-05T07:02:02.556Z", "closeTradeTime": "2021-06-05T07:21:49.506Z" }, { "deliveryStart": "2021-06-05T10:00:00Z", "deliveryEnd": "2021-06-05T11:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 0.9, "buyVolume": 0.9, "sellVolume": 0.9, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-06-05T07:02:10.902Z", "closeTradeTime": "2021-06-05T07:02:10.902Z" }, { "deliveryStart": "2021-06-05T11:00:00Z", "deliveryEnd": "2021-06-05T12:00:00Z", "highPrice": 53, "lowPrice": 53, "openPrice": 53, "closePrice": 53, "averagePrice": 53, "volume": 0.5, "buyVolume": 0.5, "sellVolume": 0, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-06-05T09:57:05.767Z", "closeTradeTime": "2021-06-05T09:57:05.767Z" }, { "deliveryStart": "2021-06-05T12:00:00Z", "deliveryEnd": "2021-06-05T13:00:00Z", "highPrice": 52, "lowPrice": 52, "openPrice": 52, "closePrice": 52, "averagePrice": 52, "volume": 0.9, "buyVolume": 0.9, "sellVolume": 0.9, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-06-05T10:02:15.584Z", "closeTradeTime": "2021-06-05T10:02:15.584Z" }, { "deliveryStart": "2021-06-05T13:00:00Z", "deliveryEnd": "2021-06-05T14:00:00Z", "highPrice": 53, "lowPrice": 53, "openPrice": 53, "closePrice": 53, "averagePrice": 53, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-06-05T11:56:34.359Z", "closeTradeTime": "2021-06-05T11:56:34.359Z" }, { "deliveryStart": "2021-06-05T14:00:00Z", "deliveryEnd": "2021-06-05T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-05T15:00:00Z", "deliveryEnd": "2021-06-05T16:00:00Z", "highPrice": 43, "lowPrice": 35, "openPrice": 38, "closePrice": 35, "averagePrice": 37.08, "volume": 96, "buyVolume": 96, "sellVolume": 0, "averagePriceLast3H": 37.08, "averagePriceLast1H": null, "openTradeTime": "2021-06-05T12:27:53.287Z", "closeTradeTime": "2021-06-05T13:47:34.157Z" }, { "deliveryStart": "2021-06-05T16:00:00Z", "deliveryEnd": "2021-06-05T17:00:00Z", "highPrice": 43, "lowPrice": 35, "openPrice": 43, "closePrice": 35, "averagePrice": 37.34, "volume": 99, "buyVolume": 99, "sellVolume": 0, "averagePriceLast3H": 35.26, "averagePriceLast1H": null, "openTradeTime": "2021-06-05T12:28:03.669Z", "closeTradeTime": "2021-06-05T13:47:56.898Z" }, { "deliveryStart": "2021-06-05T17:00:00Z", "deliveryEnd": "2021-06-05T18:00:00Z", "highPrice": 43, "lowPrice": 35, "openPrice": 43, "closePrice": 37, "averagePrice": 37.29, "volume": 97.8, "buyVolume": 97.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-05T12:28:15.643Z", "closeTradeTime": "2021-06-05T13:12:23.881Z" }, { "deliveryStart": "2021-06-05T18:00:00Z", "deliveryEnd": "2021-06-05T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-05T19:00:00Z", "deliveryEnd": "2021-06-05T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-05T20:00:00Z", "deliveryEnd": "2021-06-05T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-05T21:00:00Z", "deliveryEnd": "2021-06-05T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-05T22:00:00Z", "deliveryEnd": "2021-06-05T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-05T23:00:00Z", "deliveryEnd": "2021-06-06T00:00:00Z", "highPrice": 51, "lowPrice": 51, "openPrice": 51, "closePrice": 51, "averagePrice": 51, "volume": 0.3, "buyVolume": 0.3, "sellVolume": 0, "averagePriceLast3H": 51, "averagePriceLast1H": null, "openTradeTime": "2021-06-05T21:48:53.093Z", "closeTradeTime": "2021-06-05T21:48:53.093Z" }, { "deliveryStart": "2021-06-06T00:00:00Z", "deliveryEnd": "2021-06-06T01:00:00Z", "highPrice": 51, "lowPrice": 51, "openPrice": 51, "closePrice": 51, "averagePrice": 51, "volume": 2.5, "buyVolume": 2.5, "sellVolume": 0, "averagePriceLast3H": 51, "averagePriceLast1H": null, "openTradeTime": "2021-06-05T22:55:48.847Z", "closeTradeTime": "2021-06-05T22:55:48.847Z" }, { "deliveryStart": "2021-06-06T01:00:00Z", "deliveryEnd": "2021-06-06T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T02:00:00Z", "deliveryEnd": "2021-06-06T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T03:00:00Z", "deliveryEnd": "2021-06-06T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T04:00:00Z", "deliveryEnd": "2021-06-06T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T05:00:00Z", "deliveryEnd": "2021-06-06T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T06:00:00Z", "deliveryEnd": "2021-06-06T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T07:00:00Z", "deliveryEnd": "2021-06-06T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T08:00:00Z", "deliveryEnd": "2021-06-06T09:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 0.3, "buyVolume": 0.3, "sellVolume": 0.3, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-06-06T06:45:31.935Z", "closeTradeTime": "2021-06-06T06:45:31.935Z" }, { "deliveryStart": "2021-06-06T09:00:00Z", "deliveryEnd": "2021-06-06T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T10:00:00Z", "deliveryEnd": "2021-06-06T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T11:00:00Z", "deliveryEnd": "2021-06-06T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T12:00:00Z", "deliveryEnd": "2021-06-06T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T13:00:00Z", "deliveryEnd": "2021-06-06T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T14:00:00Z", "deliveryEnd": "2021-06-06T15:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-06-06T12:51:14.01Z", "closeTradeTime": "2021-06-06T12:51:14.112Z" }, { "deliveryStart": "2021-06-06T15:00:00Z", "deliveryEnd": "2021-06-06T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T16:00:00Z", "deliveryEnd": "2021-06-06T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T17:00:00Z", "deliveryEnd": "2021-06-06T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T18:00:00Z", "deliveryEnd": "2021-06-06T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T19:00:00Z", "deliveryEnd": "2021-06-06T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T20:00:00Z", "deliveryEnd": "2021-06-06T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T21:00:00Z", "deliveryEnd": "2021-06-06T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T22:00:00Z", "deliveryEnd": "2021-06-06T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-06T23:00:00Z", "deliveryEnd": "2021-06-07T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-07T00:00:00Z", "deliveryEnd": "2021-06-07T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-07T01:00:00Z", "deliveryEnd": "2021-06-07T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-07T02:00:00Z", "deliveryEnd": "2021-06-07T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-07T03:00:00Z", "deliveryEnd": "2021-06-07T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-07T04:00:00Z", "deliveryEnd": "2021-06-07T05:00:00Z", "highPrice": 43.2, "lowPrice": 43.2, "openPrice": 43.2, "closePrice": 43.2, "averagePrice": 43.2, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0, "averagePriceLast3H": 43.2, "averagePriceLast1H": null, "openTradeTime": "2021-06-07T02:54:14.575Z", "closeTradeTime": "2021-06-07T02:54:14.575Z" }, { "deliveryStart": "2021-06-07T05:00:00Z", "deliveryEnd": "2021-06-07T06:00:00Z", "highPrice": 63.8, "lowPrice": 63.2, "openPrice": 63.2, "closePrice": 63.2, "averagePrice": 63.73, "volume": 0.8, "buyVolume": 0.8, "sellVolume": 0, "averagePriceLast3H": 63.73, "averagePriceLast1H": null, "openTradeTime": "2021-06-07T03:54:18.413Z", "closeTradeTime": "2021-06-07T03:54:18.413Z" }, { "deliveryStart": "2021-06-07T06:00:00Z", "deliveryEnd": "2021-06-07T07:00:00Z", "highPrice": 64.9, "lowPrice": 64.9, "openPrice": 64.9, "closePrice": 64.9, "averagePrice": 64.9, "volume": 0.9, "buyVolume": 0, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-06T15:08:44.682Z", "closeTradeTime": "2021-06-06T15:08:44.682Z" }, { "deliveryStart": "2021-06-07T07:00:00Z", "deliveryEnd": "2021-06-07T08:00:00Z", "highPrice": 65, "lowPrice": 64.9, "openPrice": 64.9, "closePrice": 65, "averagePrice": 64.94, "volume": 1.4, "buyVolume": 0.5, "sellVolume": 0.9, "averagePriceLast3H": 65, "averagePriceLast1H": null, "openTradeTime": "2021-06-06T15:08:54.165Z", "closeTradeTime": "2021-06-07T05:58:28.135Z" }, { "deliveryStart": "2021-06-07T08:00:00Z", "deliveryEnd": "2021-06-07T09:00:00Z", "highPrice": 67.45, "lowPrice": 64.9, "openPrice": 67.45, "closePrice": 64.9, "averagePrice": 65.18, "volume": 0.9, "buyVolume": 0, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-06T15:01:09.593Z", "closeTradeTime": "2021-06-06T15:09:41.213Z" }, { "deliveryStart": "2021-06-07T09:00:00Z", "deliveryEnd": "2021-06-07T10:00:00Z", "highPrice": 67.45, "lowPrice": 64.9, "openPrice": 67.45, "closePrice": 66.4, "averagePrice": 66.38, "volume": 4.8, "buyVolume": 0, "sellVolume": 4.8, "averagePriceLast3H": 66.4, "averagePriceLast1H": null, "openTradeTime": "2021-06-06T14:45:09.528Z", "closeTradeTime": "2021-06-07T07:56:27.966Z" }, { "deliveryStart": "2021-06-07T10:00:00Z", "deliveryEnd": "2021-06-07T11:00:00Z", "highPrice": 67.45, "lowPrice": 64.9, "openPrice": 67.45, "closePrice": 64.9, "averagePrice": 65.18, "volume": 0.9, "buyVolume": 0, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-06T15:01:09.593Z", "closeTradeTime": "2021-06-06T15:10:14.601Z" }, { "deliveryStart": "2021-06-07T11:00:00Z", "deliveryEnd": "2021-06-07T12:00:00Z", "highPrice": 69.8, "lowPrice": 66.2, "openPrice": 67.4, "closePrice": 66.2, "averagePrice": 66.45, "volume": 1.9, "buyVolume": 0, "sellVolume": 1.9, "averagePriceLast3H": 66.2, "averagePriceLast1H": null, "openTradeTime": "2021-06-06T15:01:09.593Z", "closeTradeTime": "2021-06-07T08:19:21.298Z" }, { "deliveryStart": "2021-06-07T12:00:00Z", "deliveryEnd": "2021-06-07T13:00:00Z", "highPrice": 70.03, "lowPrice": 60.92, "openPrice": 67.4, "closePrice": 60.92, "averagePrice": 62.72, "volume": 4.4, "buyVolume": 0, "sellVolume": 4.4, "averagePriceLast3H": 60.92, "averagePriceLast1H": null, "openTradeTime": "2021-06-06T15:01:09.593Z", "closeTradeTime": "2021-06-07T09:54:46.716Z" }, { "deliveryStart": "2021-06-07T13:00:00Z", "deliveryEnd": "2021-06-07T14:00:00Z", "highPrice": 69.11, "lowPrice": 63.4, "openPrice": 63.4, "closePrice": 69.11, "averagePrice": 64.4, "volume": 0.9, "buyVolume": 0, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-06T13:19:37.312Z", "closeTradeTime": "2021-06-06T16:02:11.365Z" }, { "deliveryStart": "2021-06-07T14:00:00Z", "deliveryEnd": "2021-06-07T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-07T15:00:00Z", "deliveryEnd": "2021-06-07T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-07T16:00:00Z", "deliveryEnd": "2021-06-07T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-07T17:00:00Z", "deliveryEnd": "2021-06-07T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-07T18:00:00Z", "deliveryEnd": "2021-06-07T19:00:00Z", "highPrice": 55, "lowPrice": 44, "openPrice": 55, "closePrice": 49.88, "averagePrice": 45.65, "volume": 40.6, "buyVolume": 36.6, "sellVolume": 4, "averagePriceLast3H": 44.63, "averagePriceLast1H": null, "openTradeTime": "2021-06-07T14:13:02.546Z", "closeTradeTime": "2021-06-07T16:30:52.594Z" }, { "deliveryStart": "2021-06-07T19:00:00Z", "deliveryEnd": "2021-06-07T20:00:00Z", "highPrice": 55, "lowPrice": 49.78, "openPrice": 55, "closePrice": 49.99, "averagePrice": 52.86, "volume": 10.4, "buyVolume": 5, "sellVolume": 5.4, "averagePriceLast3H": 50.88, "averagePriceLast1H": null, "openTradeTime": "2021-06-07T07:14:00.83Z", "closeTradeTime": "2021-06-07T17:51:44.372Z" }, { "deliveryStart": "2021-06-07T20:00:00Z", "deliveryEnd": "2021-06-07T21:00:00Z", "highPrice": 49.5, "lowPrice": 45, "openPrice": 45, "closePrice": 48.79, "averagePrice": 47.38, "volume": 7.6, "buyVolume": 7.6, "sellVolume": 0, "averagePriceLast3H": 48.92, "averagePriceLast1H": null, "openTradeTime": "2021-06-07T16:50:58.377Z", "closeTradeTime": "2021-06-07T18:52:14.906Z" }, { "deliveryStart": "2021-06-07T21:00:00Z", "deliveryEnd": "2021-06-07T22:00:00Z", "highPrice": 53, "lowPrice": 53, "openPrice": 53, "closePrice": 53, "averagePrice": 53, "volume": 2.9, "buyVolume": 2.9, "sellVolume": 2.9, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-06-07T19:45:28.541Z", "closeTradeTime": "2021-06-07T19:45:28.541Z" }, { "deliveryStart": "2021-06-07T22:00:00Z", "deliveryEnd": "2021-06-07T23:00:00Z", "highPrice": 47.6, "lowPrice": 40.4, "openPrice": 47.6, "closePrice": 40.4, "averagePrice": 42.63, "volume": 9.7, "buyVolume": 9.7, "sellVolume": 0, "averagePriceLast3H": 42.63, "averagePriceLast1H": null, "openTradeTime": "2021-06-07T20:52:04.951Z", "closeTradeTime": "2021-06-07T20:59:44.163Z" }, { "deliveryStart": "2021-06-07T23:00:00Z", "deliveryEnd": "2021-06-08T00:00:00Z", "highPrice": 46.5, "lowPrice": 46.5, "openPrice": 46.5, "closePrice": 46.5, "averagePrice": 46.5, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": 46.5, "averagePriceLast1H": null, "openTradeTime": "2021-06-07T20:52:22.494Z", "closeTradeTime": "2021-06-07T20:52:22.494Z" }, { "deliveryStart": "2021-06-08T00:00:00Z", "deliveryEnd": "2021-06-08T01:00:00Z", "highPrice": 47, "lowPrice": 46.2, "openPrice": 47, "closePrice": 46.2, "averagePrice": 46.23, "volume": 2.6, "buyVolume": 2.6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-07T20:48:24.192Z", "closeTradeTime": "2021-06-07T20:52:34.11Z" }, { "deliveryStart": "2021-06-08T01:00:00Z", "deliveryEnd": "2021-06-08T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-08T02:00:00Z", "deliveryEnd": "2021-06-08T03:00:00Z", "highPrice": 46.2, "lowPrice": 46.2, "openPrice": 46.2, "closePrice": 46.2, "averagePrice": 46.2, "volume": 0.7, "buyVolume": 0.7, "sellVolume": 0, "averagePriceLast3H": 46.2, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T00:51:16.369Z", "closeTradeTime": "2021-06-08T00:51:16.369Z" }, { "deliveryStart": "2021-06-08T03:00:00Z", "deliveryEnd": "2021-06-08T04:00:00Z", "highPrice": 47.8, "lowPrice": 47.8, "openPrice": 47.8, "closePrice": 47.8, "averagePrice": 47.8, "volume": 0.3, "buyVolume": 0.3, "sellVolume": 0, "averagePriceLast3H": 47.8, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T00:51:20.504Z", "closeTradeTime": "2021-06-08T00:51:20.504Z" }, { "deliveryStart": "2021-06-08T04:00:00Z", "deliveryEnd": "2021-06-08T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-08T05:00:00Z", "deliveryEnd": "2021-06-08T06:00:00Z", "highPrice": 58.9, "lowPrice": 58.9, "openPrice": 58.9, "closePrice": 58.9, "averagePrice": 58.9, "volume": 0.2, "buyVolume": 0.2, "sellVolume": 0, "averagePriceLast3H": 58.9, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T03:08:37.255Z", "closeTradeTime": "2021-06-08T03:08:37.255Z" }, { "deliveryStart": "2021-06-08T06:00:00Z", "deliveryEnd": "2021-06-08T07:00:00Z", "highPrice": 59.9, "lowPrice": 59.9, "openPrice": 59.9, "closePrice": 59.9, "averagePrice": 59.9, "volume": 0.4, "buyVolume": 0.4, "sellVolume": 0, "averagePriceLast3H": 59.9, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T03:08:39.643Z", "closeTradeTime": "2021-06-08T03:08:39.643Z" }, { "deliveryStart": "2021-06-08T07:00:00Z", "deliveryEnd": "2021-06-08T08:00:00Z", "highPrice": 60, "lowPrice": 60, "openPrice": 60, "closePrice": 60, "averagePrice": 60, "volume": 0.3, "buyVolume": 0.3, "sellVolume": 0, "averagePriceLast3H": 60, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T05:31:26.293Z", "closeTradeTime": "2021-06-08T05:31:26.293Z" }, { "deliveryStart": "2021-06-08T08:00:00Z", "deliveryEnd": "2021-06-08T09:00:00Z", "highPrice": 60, "lowPrice": 52, "openPrice": 60, "closePrice": 52, "averagePrice": 55.08, "volume": 1.3, "buyVolume": 1.3, "sellVolume": 0, "averagePriceLast3H": 55.08, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T05:31:26.293Z", "closeTradeTime": "2021-06-08T06:24:26.668Z" }, { "deliveryStart": "2021-06-08T09:00:00Z", "deliveryEnd": "2021-06-08T10:00:00Z", "highPrice": 53, "lowPrice": 53, "openPrice": 53, "closePrice": 53, "averagePrice": 53, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T06:24:29.243Z", "closeTradeTime": "2021-06-08T06:24:29.243Z" }, { "deliveryStart": "2021-06-08T10:00:00Z", "deliveryEnd": "2021-06-08T11:00:00Z", "highPrice": 53, "lowPrice": 53, "openPrice": 53, "closePrice": 53, "averagePrice": 53, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T08:13:55.34Z", "closeTradeTime": "2021-06-08T08:13:55.34Z" }, { "deliveryStart": "2021-06-08T11:00:00Z", "deliveryEnd": "2021-06-08T12:00:00Z", "highPrice": 66.9, "lowPrice": 65, "openPrice": 65, "closePrice": 65.16, "averagePrice": 65.94, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": 66.08, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T06:59:20.119Z", "closeTradeTime": "2021-06-08T09:56:27.514Z" }, { "deliveryStart": "2021-06-08T12:00:00Z", "deliveryEnd": "2021-06-08T13:00:00Z", "highPrice": 65.02, "lowPrice": 60, "openPrice": 63.06, "closePrice": 65.02, "averagePrice": 62.22, "volume": 34.3, "buyVolume": 10, "sellVolume": 24.3, "averagePriceLast3H": 60.37, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T06:00:15.92Z", "closeTradeTime": "2021-06-08T10:48:16.604Z" }, { "deliveryStart": "2021-06-08T13:00:00Z", "deliveryEnd": "2021-06-08T14:00:00Z", "highPrice": 65.2, "lowPrice": 60, "openPrice": 65, "closePrice": 65.2, "averagePrice": 60.33, "volume": 10.7, "buyVolume": 10, "sellVolume": 0.7, "averagePriceLast3H": 60.28, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T06:00:06.489Z", "closeTradeTime": "2021-06-08T11:02:37.169Z" }, { "deliveryStart": "2021-06-08T14:00:00Z", "deliveryEnd": "2021-06-08T15:00:00Z", "highPrice": 65, "lowPrice": 60, "openPrice": 60, "closePrice": 65, "averagePrice": 60.09, "volume": 10.3, "buyVolume": 10.2, "sellVolume": 0.1, "averagePriceLast3H": 62.93, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T10:26:28.323Z", "closeTradeTime": "2021-06-08T12:40:52.772Z" }, { "deliveryStart": "2021-06-08T15:00:00Z", "deliveryEnd": "2021-06-08T16:00:00Z", "highPrice": 66.1, "lowPrice": 65, "openPrice": 65.4, "closePrice": 65, "averagePrice": 66.06, "volume": 4.6, "buyVolume": 0, "sellVolume": 4.6, "averagePriceLast3H": 66.06, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T12:57:21.815Z", "closeTradeTime": "2021-06-08T13:55:01.936Z" }, { "deliveryStart": "2021-06-08T16:00:00Z", "deliveryEnd": "2021-06-08T17:00:00Z", "highPrice": 80.28, "lowPrice": 65, "openPrice": 65, "closePrice": 80.28, "averagePrice": 66.22, "volume": 9.4, "buyVolume": 0, "sellVolume": 9.4, "averagePriceLast3H": 66.23, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T11:53:57.461Z", "closeTradeTime": "2021-06-08T14:51:27.163Z" }, { "deliveryStart": "2021-06-08T17:00:00Z", "deliveryEnd": "2021-06-08T18:00:00Z", "highPrice": 63, "lowPrice": 62.79, "openPrice": 63, "closePrice": 63, "averagePrice": 62.96, "volume": 3.5, "buyVolume": 3.5, "sellVolume": 0, "averagePriceLast3H": 62.96, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T14:44:42.552Z", "closeTradeTime": "2021-06-08T14:44:52.89Z" }, { "deliveryStart": "2021-06-08T18:00:00Z", "deliveryEnd": "2021-06-08T19:00:00Z", "highPrice": 63.89, "lowPrice": 52, "openPrice": 52, "closePrice": 62.52, "averagePrice": 59.46, "volume": 8.8, "buyVolume": 2.7, "sellVolume": 6.1, "averagePriceLast3H": 62.31, "averagePriceLast1H": null, "openTradeTime": "2021-06-07T15:56:36.725Z", "closeTradeTime": "2021-06-08T16:21:44.033Z" }, { "deliveryStart": "2021-06-08T19:00:00Z", "deliveryEnd": "2021-06-08T20:00:00Z", "highPrice": 59.8, "lowPrice": 59, "openPrice": 59, "closePrice": 59, "averagePrice": 59.06, "volume": 25, "buyVolume": 0, "sellVolume": 25, "averagePriceLast3H": 59.53, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T11:54:21.442Z", "closeTradeTime": "2021-06-08T17:49:00.5Z" }, { "deliveryStart": "2021-06-08T20:00:00Z", "deliveryEnd": "2021-06-08T21:00:00Z", "highPrice": 62, "lowPrice": 50, "openPrice": 57.9, "closePrice": 50, "averagePrice": 55.25, "volume": 31, "buyVolume": 10, "sellVolume": 21, "averagePriceLast3H": 55.14, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T15:20:17.764Z", "closeTradeTime": "2021-06-08T18:52:22.74Z" }, { "deliveryStart": "2021-06-08T21:00:00Z", "deliveryEnd": "2021-06-08T22:00:00Z", "highPrice": 56.2, "lowPrice": 48.9, "openPrice": 56.2, "closePrice": 50.35, "averagePrice": 52.93, "volume": 40.2, "buyVolume": 18.6, "sellVolume": 21.6, "averagePriceLast3H": 49.13, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T17:39:42.47Z", "closeTradeTime": "2021-06-08T19:51:57.6Z" }, { "deliveryStart": "2021-06-08T22:00:00Z", "deliveryEnd": "2021-06-08T23:00:00Z", "highPrice": 50.6, "lowPrice": 47.3, "openPrice": 49.35, "closePrice": 47.3, "averagePrice": 49.75, "volume": 16.9, "buyVolume": 16.9, "sellVolume": 0, "averagePriceLast3H": 49.75, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T19:30:58.681Z", "closeTradeTime": "2021-06-08T20:20:27.942Z" }, { "deliveryStart": "2021-06-08T23:00:00Z", "deliveryEnd": "2021-06-09T00:00:00Z", "highPrice": 50.4, "lowPrice": 50.3, "openPrice": 50.4, "closePrice": 50.3, "averagePrice": 50.31, "volume": 16.4, "buyVolume": 16.4, "sellVolume": 0, "averagePriceLast3H": 50.31, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T20:09:22.356Z", "closeTradeTime": "2021-06-08T20:24:36.079Z" }, { "deliveryStart": "2021-06-09T00:00:00Z", "deliveryEnd": "2021-06-09T01:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T20:26:26.386Z", "closeTradeTime": "2021-06-08T20:26:26.386Z" }, { "deliveryStart": "2021-06-09T01:00:00Z", "deliveryEnd": "2021-06-09T02:00:00Z", "highPrice": 47.01, "lowPrice": 45, "openPrice": 47.01, "closePrice": 45, "averagePrice": 46.51, "volume": 12, "buyVolume": 12, "sellVolume": 0, "averagePriceLast3H": 46.51, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T23:32:24.565Z", "closeTradeTime": "2021-06-08T23:44:42.389Z" }, { "deliveryStart": "2021-06-09T02:00:00Z", "deliveryEnd": "2021-06-09T03:00:00Z", "highPrice": 47.04, "lowPrice": 46, "openPrice": 47.04, "closePrice": 46, "averagePrice": 46.71, "volume": 13.2, "buyVolume": 13.2, "sellVolume": 0, "averagePriceLast3H": 46.71, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T23:36:28.543Z", "closeTradeTime": "2021-06-09T00:52:58.232Z" }, { "deliveryStart": "2021-06-09T03:00:00Z", "deliveryEnd": "2021-06-09T04:00:00Z", "highPrice": 46.41, "lowPrice": 42.4, "openPrice": 46.41, "closePrice": 42.4, "averagePrice": 44.41, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 44.41, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T00:54:45.156Z", "closeTradeTime": "2021-06-09T01:59:39.32Z" }, { "deliveryStart": "2021-06-09T04:00:00Z", "deliveryEnd": "2021-06-09T05:00:00Z", "highPrice": 51.6, "lowPrice": 51.4, "openPrice": 51.6, "closePrice": 51.4, "averagePrice": 51.57, "volume": 11.7, "buyVolume": 11.7, "sellVolume": 0, "averagePriceLast3H": 51.57, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T02:31:22.389Z", "closeTradeTime": "2021-06-09T02:57:16.253Z" }, { "deliveryStart": "2021-06-09T05:00:00Z", "deliveryEnd": "2021-06-09T06:00:00Z", "highPrice": 70.2, "lowPrice": 70.2, "openPrice": 70.2, "closePrice": 70.2, "averagePrice": 70.2, "volume": 3.5, "buyVolume": 0, "sellVolume": 3.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T01:57:23.462Z", "closeTradeTime": "2021-06-09T01:57:23.462Z" }, { "deliveryStart": "2021-06-09T06:00:00Z", "deliveryEnd": "2021-06-09T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-09T07:00:00Z", "deliveryEnd": "2021-06-09T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-09T08:00:00Z", "deliveryEnd": "2021-06-09T09:00:00Z", "highPrice": 59, "lowPrice": 59, "openPrice": 59, "closePrice": 59, "averagePrice": 59, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T06:57:48.824Z", "closeTradeTime": "2021-06-09T06:57:48.824Z" }, { "deliveryStart": "2021-06-09T09:00:00Z", "deliveryEnd": "2021-06-09T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-09T10:00:00Z", "deliveryEnd": "2021-06-09T11:00:00Z", "highPrice": 59, "lowPrice": 54, "openPrice": 59, "closePrice": 54, "averagePrice": 57.36, "volume": 33.5, "buyVolume": 23.5, "sellVolume": 10, "averagePriceLast3H": 56.44, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T18:54:14.738Z", "closeTradeTime": "2021-06-09T08:58:34.559Z" }, { "deliveryStart": "2021-06-09T11:00:00Z", "deliveryEnd": "2021-06-09T12:00:00Z", "highPrice": 58.3, "lowPrice": 54, "openPrice": 58.3, "closePrice": 54, "averagePrice": 55.01, "volume": 33, "buyVolume": 33, "sellVolume": 0, "averagePriceLast3H": 54.74, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T06:28:25.574Z", "closeTradeTime": "2021-06-09T09:28:34.877Z" }, { "deliveryStart": "2021-06-09T12:00:00Z", "deliveryEnd": "2021-06-09T13:00:00Z", "highPrice": 58.3, "lowPrice": 50, "openPrice": 58.3, "closePrice": 50, "averagePrice": 53.45, "volume": 48, "buyVolume": 48, "sellVolume": 0, "averagePriceLast3H": 53.19, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T06:28:35.777Z", "closeTradeTime": "2021-06-09T10:13:53.52Z" }, { "deliveryStart": "2021-06-09T13:00:00Z", "deliveryEnd": "2021-06-09T14:00:00Z", "highPrice": 57.4, "lowPrice": 51, "openPrice": 57.4, "closePrice": 51, "averagePrice": 53.67, "volume": 36, "buyVolume": 36, "sellVolume": 0, "averagePriceLast3H": 51, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T06:28:45.108Z", "closeTradeTime": "2021-06-09T11:00:01.4Z" }, { "deliveryStart": "2021-06-09T14:00:00Z", "deliveryEnd": "2021-06-09T15:00:00Z", "highPrice": 57.2, "lowPrice": 55.5, "openPrice": 57.2, "closePrice": 55.5, "averagePrice": 56.12, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": 55.9, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T06:28:58.211Z", "closeTradeTime": "2021-06-09T12:40:31.945Z" }, { "deliveryStart": "2021-06-09T15:00:00Z", "deliveryEnd": "2021-06-09T16:00:00Z", "highPrice": 59, "lowPrice": 51, "openPrice": 59, "closePrice": 52, "averagePrice": 53.89, "volume": 35.4, "buyVolume": 32, "sellVolume": 3.4, "averagePriceLast3H": 53.42, "averagePriceLast1H": null, "openTradeTime": "2021-06-08T19:02:27.338Z", "closeTradeTime": "2021-06-09T13:52:57.394Z" }, { "deliveryStart": "2021-06-09T16:00:00Z", "deliveryEnd": "2021-06-09T17:00:00Z", "highPrice": 58, "lowPrice": 51, "openPrice": 51.2, "closePrice": 51, "averagePrice": 55.26, "volume": 48.6, "buyVolume": 23, "sellVolume": 25.6, "averagePriceLast3H": 56.39, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T05:30:37.548Z", "closeTradeTime": "2021-06-09T14:57:51.08Z" }, { "deliveryStart": "2021-06-09T17:00:00Z", "deliveryEnd": "2021-06-09T18:00:00Z", "highPrice": 54.4, "lowPrice": 49, "openPrice": 54.4, "closePrice": 49, "averagePrice": 50.85, "volume": 40, "buyVolume": 40, "sellVolume": 0, "averagePriceLast3H": 49.52, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T06:29:49.988Z", "closeTradeTime": "2021-06-09T15:16:49.288Z" }, { "deliveryStart": "2021-06-09T18:00:00Z", "deliveryEnd": "2021-06-09T19:00:00Z", "highPrice": 60.08, "lowPrice": 53, "openPrice": 54, "closePrice": 53, "averagePrice": 53.41, "volume": 16.8, "buyVolume": 15, "sellVolume": 1.8, "averagePriceLast3H": 53.36, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T12:59:20.044Z", "closeTradeTime": "2021-06-09T16:59:04.242Z" }, { "deliveryStart": "2021-06-09T19:00:00Z", "deliveryEnd": "2021-06-09T20:00:00Z", "highPrice": 55.4, "lowPrice": 54, "openPrice": 54, "closePrice": 55.4, "averagePrice": 54.58, "volume": 0.4, "buyVolume": 0, "sellVolume": 0.4, "averagePriceLast3H": 54.7, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T13:41:00.388Z", "closeTradeTime": "2021-06-09T16:44:19.747Z" }, { "deliveryStart": "2021-06-09T20:00:00Z", "deliveryEnd": "2021-06-09T21:00:00Z", "highPrice": 54, "lowPrice": 50, "openPrice": 54, "closePrice": 50, "averagePrice": 50.05, "volume": 15.2, "buyVolume": 15, "sellVolume": 0.2, "averagePriceLast3H": 50.05, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T17:33:10.37Z", "closeTradeTime": "2021-06-09T18:50:20.227Z" }, { "deliveryStart": "2021-06-09T21:00:00Z", "deliveryEnd": "2021-06-09T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-09T22:00:00Z", "deliveryEnd": "2021-06-09T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-09T23:00:00Z", "deliveryEnd": "2021-06-10T00:00:00Z", "highPrice": 46, "lowPrice": 41.5, "openPrice": 46, "closePrice": 41.5, "averagePrice": 42.94, "volume": 44.8, "buyVolume": 44.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T14:08:25.531Z", "closeTradeTime": "2021-06-09T19:44:55.441Z" }, { "deliveryStart": "2021-06-10T00:00:00Z", "deliveryEnd": "2021-06-10T01:00:00Z", "highPrice": 47.49, "lowPrice": 40.1, "openPrice": 43, "closePrice": 47.49, "averagePrice": 41.66, "volume": 23, "buyVolume": 23, "sellVolume": 0, "averagePriceLast3H": 47.49, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T14:39:15.071Z", "closeTradeTime": "2021-06-09T22:21:58.936Z" }, { "deliveryStart": "2021-06-10T01:00:00Z", "deliveryEnd": "2021-06-10T02:00:00Z", "highPrice": 43, "lowPrice": 39.5, "openPrice": 43, "closePrice": 39.5, "averagePrice": 41.11, "volume": 19.8, "buyVolume": 19.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T14:08:41.24Z", "closeTradeTime": "2021-06-09T19:45:34.56Z" }, { "deliveryStart": "2021-06-10T02:00:00Z", "deliveryEnd": "2021-06-10T03:00:00Z", "highPrice": 47, "lowPrice": 41.4, "openPrice": 47, "closePrice": 41.4, "averagePrice": 43.17, "volume": 38.8, "buyVolume": 38.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T14:08:32.027Z", "closeTradeTime": "2021-06-09T19:45:45.359Z" }, { "deliveryStart": "2021-06-10T03:00:00Z", "deliveryEnd": "2021-06-10T04:00:00Z", "highPrice": 47, "lowPrice": 43, "openPrice": 47, "closePrice": 43, "averagePrice": 46.85, "volume": 5.2, "buyVolume": 5.2, "sellVolume": 0, "averagePriceLast3H": 43, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T14:46:25.48Z", "closeTradeTime": "2021-06-10T01:59:16.798Z" }, { "deliveryStart": "2021-06-10T04:00:00Z", "deliveryEnd": "2021-06-10T05:00:00Z", "highPrice": 59.2, "lowPrice": 57.4, "openPrice": 57.4, "closePrice": 59.2, "averagePrice": 58.96, "volume": 15, "buyVolume": 2, "sellVolume": 13, "averagePriceLast3H": 58.96, "averagePriceLast1H": null, "openTradeTime": "2021-06-10T02:13:17.499Z", "closeTradeTime": "2021-06-10T02:40:07.052Z" }, { "deliveryStart": "2021-06-10T05:00:00Z", "deliveryEnd": "2021-06-10T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-10T06:00:00Z", "deliveryEnd": "2021-06-10T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-10T07:00:00Z", "deliveryEnd": "2021-06-10T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-10T08:00:00Z", "deliveryEnd": "2021-06-10T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-10T09:00:00Z", "deliveryEnd": "2021-06-10T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-10T10:00:00Z", "deliveryEnd": "2021-06-10T11:00:00Z", "highPrice": 71, "lowPrice": 51, "openPrice": 71, "closePrice": 51, "averagePrice": 57.18, "volume": 3.4, "buyVolume": 2.2, "sellVolume": 1.2, "averagePriceLast3H": 52.92, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T16:02:06.351Z", "closeTradeTime": "2021-06-10T08:55:52.163Z" }, { "deliveryStart": "2021-06-10T11:00:00Z", "deliveryEnd": "2021-06-10T12:00:00Z", "highPrice": 63, "lowPrice": 59, "openPrice": 62, "closePrice": 63, "averagePrice": 59.63, "volume": 31.2, "buyVolume": 0, "sellVolume": 31.2, "averagePriceLast3H": 59.63, "averagePriceLast1H": null, "openTradeTime": "2021-06-10T09:39:59.753Z", "closeTradeTime": "2021-06-10T09:50:43.464Z" }, { "deliveryStart": "2021-06-10T12:00:00Z", "deliveryEnd": "2021-06-10T13:00:00Z", "highPrice": 59, "lowPrice": 56.2, "openPrice": 59, "closePrice": 56.2, "averagePrice": 58.52, "volume": 30.2, "buyVolume": 0, "sellVolume": 30.2, "averagePriceLast3H": 58.52, "averagePriceLast1H": null, "openTradeTime": "2021-06-10T09:43:50.042Z", "closeTradeTime": "2021-06-10T10:54:14.088Z" }, { "deliveryStart": "2021-06-10T13:00:00Z", "deliveryEnd": "2021-06-10T14:00:00Z", "highPrice": 57.21, "lowPrice": 54.84, "openPrice": 57.21, "closePrice": 54.84, "averagePrice": 56, "volume": 17.4, "buyVolume": 0, "sellVolume": 17.4, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-06-10T10:54:01.233Z", "closeTradeTime": "2021-06-10T11:58:36.934Z" }, { "deliveryStart": "2021-06-10T14:00:00Z", "deliveryEnd": "2021-06-10T15:00:00Z", "highPrice": 61.3, "lowPrice": 58, "openPrice": 58, "closePrice": 61.3, "averagePrice": 59.5, "volume": 2.2, "buyVolume": 0, "sellVolume": 2.2, "averagePriceLast3H": 59.5, "averagePriceLast1H": null, "openTradeTime": "2021-06-10T12:32:47.492Z", "closeTradeTime": "2021-06-10T12:47:45.595Z" }, { "deliveryStart": "2021-06-10T15:00:00Z", "deliveryEnd": "2021-06-10T16:00:00Z", "highPrice": 65.3, "lowPrice": 58, "openPrice": 58, "closePrice": 65.3, "averagePrice": 62.55, "volume": 3.7, "buyVolume": 0, "sellVolume": 3.7, "averagePriceLast3H": 62.55, "averagePriceLast1H": null, "openTradeTime": "2021-06-10T12:23:23.69Z", "closeTradeTime": "2021-06-10T13:59:36.478Z" }, { "deliveryStart": "2021-06-10T16:00:00Z", "deliveryEnd": "2021-06-10T17:00:00Z", "highPrice": 60.9, "lowPrice": 57.99, "openPrice": 57.99, "closePrice": 60.9, "averagePrice": 58.79, "volume": 4.3, "buyVolume": 3.1, "sellVolume": 1.2, "averagePriceLast3H": 60.62, "averagePriceLast1H": null, "openTradeTime": "2021-06-10T10:49:19.497Z", "closeTradeTime": "2021-06-10T14:41:31.062Z" }, { "deliveryStart": "2021-06-10T17:00:00Z", "deliveryEnd": "2021-06-10T18:00:00Z", "highPrice": 79, "lowPrice": 58.5, "openPrice": 59, "closePrice": 60, "averagePrice": 61.19, "volume": 11.3, "buyVolume": 7.1, "sellVolume": 4.2, "averagePriceLast3H": 60.06, "averagePriceLast1H": null, "openTradeTime": "2021-06-09T15:56:44.276Z", "closeTradeTime": "2021-06-10T15:58:54.096Z" }, { "deliveryStart": "2021-06-10T18:00:00Z", "deliveryEnd": "2021-06-10T19:00:00Z", "highPrice": 58.61, "lowPrice": 58.61, "openPrice": 58.61, "closePrice": 58.61, "averagePrice": 58.61, "volume": 7.5, "buyVolume": 7.5, "sellVolume": 0, "averagePriceLast3H": 58.61, "averagePriceLast1H": null, "openTradeTime": "2021-06-10T15:59:12.252Z", "closeTradeTime": "2021-06-10T15:59:12.252Z" }, { "deliveryStart": "2021-06-10T19:00:00Z", "deliveryEnd": "2021-06-10T20:00:00Z", "highPrice": 56.99, "lowPrice": 47.7, "openPrice": 47.7, "closePrice": 52.8, "averagePrice": 50.43, "volume": 88.1, "buyVolume": 38.1, "sellVolume": 50, "averagePriceLast3H": 54.02, "averagePriceLast1H": null, "openTradeTime": "2021-06-10T05:55:52.214Z", "closeTradeTime": "2021-06-10T17:57:49.512Z" }, { "deliveryStart": "2021-06-10T20:00:00Z", "deliveryEnd": "2021-06-10T21:00:00Z", "highPrice": 59.5, "lowPrice": 46.8, "openPrice": 47, "closePrice": 59.5, "averagePrice": 49.67, "volume": 73.1, "buyVolume": 15, "sellVolume": 61.1, "averagePriceLast3H": 55.47, "averagePriceLast1H": null, "openTradeTime": "2021-06-10T05:55:52.214Z", "closeTradeTime": "2021-06-10T18:59:36.427Z" }, { "deliveryStart": "2021-06-10T21:00:00Z", "deliveryEnd": "2021-06-10T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-10T22:00:00Z", "deliveryEnd": "2021-06-10T23:00:00Z", "highPrice": 56.5, "lowPrice": 56.5, "openPrice": 56.5, "closePrice": 56.5, "averagePrice": 56.5, "volume": 2, "buyVolume": 2, "sellVolume": 2, "averagePriceLast3H": 56.5, "averagePriceLast1H": null, "openTradeTime": "2021-06-10T20:42:08.969Z", "closeTradeTime": "2021-06-10T20:42:08.969Z" }, { "deliveryStart": "2021-06-10T23:00:00Z", "deliveryEnd": "2021-06-11T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-11T00:00:00Z", "deliveryEnd": "2021-06-11T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-11T01:00:00Z", "deliveryEnd": "2021-06-11T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-11T02:00:00Z", "deliveryEnd": "2021-06-11T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-11T03:00:00Z", "deliveryEnd": "2021-06-11T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-11T04:00:00Z", "deliveryEnd": "2021-06-11T05:00:00Z", "highPrice": 56.4, "lowPrice": 56.4, "openPrice": 56.4, "closePrice": 56.4, "averagePrice": 56.4, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": 56.4, "averagePriceLast1H": null, "openTradeTime": "2021-06-11T02:19:25.72Z", "closeTradeTime": "2021-06-11T02:19:25.72Z" }, { "deliveryStart": "2021-06-11T05:00:00Z", "deliveryEnd": "2021-06-11T06:00:00Z", "highPrice": 59.7, "lowPrice": 55, "openPrice": 59.7, "closePrice": 56.99, "averagePrice": 56.87, "volume": 19, "buyVolume": 14, "sellVolume": 5, "averagePriceLast3H": 55.85, "averagePriceLast1H": null, "openTradeTime": "2021-06-10T21:24:03.529Z", "closeTradeTime": "2021-06-11T03:57:10.318Z" }, { "deliveryStart": "2021-06-11T06:00:00Z", "deliveryEnd": "2021-06-11T07:00:00Z", "highPrice": 66.2, "lowPrice": 65, "openPrice": 66.2, "closePrice": 66.1, "averagePrice": 65.02, "volume": 25.2, "buyVolume": 0.4, "sellVolume": 24.8, "averagePriceLast3H": 65.02, "averagePriceLast1H": null, "openTradeTime": "2021-06-10T20:26:38.834Z", "closeTradeTime": "2021-06-11T04:52:31.787Z" }, { "deliveryStart": "2021-06-11T07:00:00Z", "deliveryEnd": "2021-06-11T08:00:00Z", "highPrice": 65, "lowPrice": 64.9, "openPrice": 64.9, "closePrice": 65, "averagePrice": 64.93, "volume": 36.6, "buyVolume": 0, "sellVolume": 36.6, "averagePriceLast3H": 64.93, "averagePriceLast1H": null, "openTradeTime": "2021-06-11T04:29:23.397Z", "closeTradeTime": "2021-06-11T05:51:23.35Z" }, { "deliveryStart": "2021-06-11T08:00:00Z", "deliveryEnd": "2021-06-11T09:00:00Z", "highPrice": 63.9, "lowPrice": 59, "openPrice": 59, "closePrice": 63.9, "averagePrice": 63.58, "volume": 21.4, "buyVolume": 0, "sellVolume": 21.4, "averagePriceLast3H": 63.81, "averagePriceLast1H": null, "openTradeTime": "2021-06-11T04:52:59.836Z", "closeTradeTime": "2021-06-11T06:59:36.714Z" }, { "deliveryStart": "2021-06-11T09:00:00Z", "deliveryEnd": "2021-06-11T10:00:00Z", "highPrice": 58, "lowPrice": 55.75, "openPrice": 55.75, "closePrice": 58, "averagePrice": 56.98, "volume": 5.5, "buyVolume": 2.5, "sellVolume": 3, "averagePriceLast3H": 56.98, "averagePriceLast1H": null, "openTradeTime": "2021-06-11T07:51:58.94Z", "closeTradeTime": "2021-06-11T07:59:31Z" }, { "deliveryStart": "2021-06-11T10:00:00Z", "deliveryEnd": "2021-06-11T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-11T11:00:00Z", "deliveryEnd": "2021-06-11T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-11T12:00:00Z", "deliveryEnd": "2021-06-11T13:00:00Z", "highPrice": 56, "lowPrice": 56, "openPrice": 56, "closePrice": 56, "averagePrice": 56, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-06-11T09:37:59.978Z", "closeTradeTime": "2021-06-11T09:37:59.978Z" }, { "deliveryStart": "2021-06-11T13:00:00Z", "deliveryEnd": "2021-06-11T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-11T14:00:00Z", "deliveryEnd": "2021-06-11T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-11T15:00:00Z", "deliveryEnd": "2021-06-11T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-11T16:00:00Z", "deliveryEnd": "2021-06-11T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-11T17:00:00Z", "deliveryEnd": "2021-06-11T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-11T18:00:00Z", "deliveryEnd": "2021-06-11T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-11T19:00:00Z", "deliveryEnd": "2021-06-11T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-11T20:00:00Z", "deliveryEnd": "2021-06-11T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-11T21:00:00Z", "deliveryEnd": "2021-06-11T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-11T22:00:00Z", "deliveryEnd": "2021-06-11T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-11T23:00:00Z", "deliveryEnd": "2021-06-12T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-12T00:00:00Z", "deliveryEnd": "2021-06-12T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-12T01:00:00Z", "deliveryEnd": "2021-06-12T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-12T02:00:00Z", "deliveryEnd": "2021-06-12T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-12T03:00:00Z", "deliveryEnd": "2021-06-12T04:00:00Z", "highPrice": 58, "lowPrice": 58, "openPrice": 58, "closePrice": 58, "averagePrice": 58, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 58, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T01:57:00.702Z", "closeTradeTime": "2021-06-12T01:57:00.702Z" }, { "deliveryStart": "2021-06-12T04:00:00Z", "deliveryEnd": "2021-06-12T05:00:00Z", "highPrice": 57.9, "lowPrice": 57.9, "openPrice": 57.9, "closePrice": 57.9, "averagePrice": 57.9, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 57.9, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T02:51:13.737Z", "closeTradeTime": "2021-06-12T02:51:13.737Z" }, { "deliveryStart": "2021-06-12T05:00:00Z", "deliveryEnd": "2021-06-12T06:00:00Z", "highPrice": 57.9, "lowPrice": 57.9, "openPrice": 57.9, "closePrice": 57.9, "averagePrice": 57.9, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 57.9, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T03:29:11.823Z", "closeTradeTime": "2021-06-12T03:29:11.823Z" }, { "deliveryStart": "2021-06-12T06:00:00Z", "deliveryEnd": "2021-06-12T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-12T07:00:00Z", "deliveryEnd": "2021-06-12T08:00:00Z", "highPrice": 59.45, "lowPrice": 58.95, "openPrice": 58.95, "closePrice": 59.05, "averagePrice": 59.15, "volume": 0.3, "buyVolume": 0, "sellVolume": 0.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-11T15:01:24.52Z", "closeTradeTime": "2021-06-11T16:02:06.326Z" }, { "deliveryStart": "2021-06-12T08:00:00Z", "deliveryEnd": "2021-06-12T09:00:00Z", "highPrice": 55, "lowPrice": 55, "openPrice": 55, "closePrice": 55, "averagePrice": 55, "volume": 0.1, "buyVolume": 0, "sellVolume": 0.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-11T16:53:11.366Z", "closeTradeTime": "2021-06-11T16:53:11.366Z" }, { "deliveryStart": "2021-06-12T09:00:00Z", "deliveryEnd": "2021-06-12T10:00:00Z", "highPrice": 63.95, "lowPrice": 52.8, "openPrice": 52.8, "closePrice": 63, "averagePrice": 57.3, "volume": 183.6, "buyVolume": 0, "sellVolume": 183.6, "averagePriceLast3H": 57.49, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T04:53:26.068Z", "closeTradeTime": "2021-06-12T07:11:10.728Z" }, { "deliveryStart": "2021-06-12T10:00:00Z", "deliveryEnd": "2021-06-12T11:00:00Z", "highPrice": 18.9, "lowPrice": 18.9, "openPrice": 18.9, "closePrice": 18.9, "averagePrice": 18.9, "volume": 6.2, "buyVolume": 6.2, "sellVolume": 0, "averagePriceLast3H": 18.9, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T07:13:30.584Z", "closeTradeTime": "2021-06-12T07:13:30.584Z" }, { "deliveryStart": "2021-06-12T11:00:00Z", "deliveryEnd": "2021-06-12T12:00:00Z", "highPrice": 36.2, "lowPrice": 3, "openPrice": 3, "closePrice": 10, "averagePrice": 11.65, "volume": 23.9, "buyVolume": 15, "sellVolume": 8.9, "averagePriceLast3H": 10.05, "averagePriceLast1H": null, "openTradeTime": "2021-06-11T19:12:08.68Z", "closeTradeTime": "2021-06-12T09:52:31.892Z" }, { "deliveryStart": "2021-06-12T12:00:00Z", "deliveryEnd": "2021-06-12T13:00:00Z", "highPrice": 5.5, "lowPrice": 0, "openPrice": 3, "closePrice": 4.74, "averagePrice": 2.02, "volume": 41.2, "buyVolume": 39.8, "sellVolume": 1.4, "averagePriceLast3H": 1.23, "averagePriceLast1H": null, "openTradeTime": "2021-06-11T19:12:08.68Z", "closeTradeTime": "2021-06-12T10:52:41.356Z" }, { "deliveryStart": "2021-06-12T13:00:00Z", "deliveryEnd": "2021-06-12T14:00:00Z", "highPrice": 1.91, "lowPrice": -6, "openPrice": 1.6, "closePrice": 1.91, "averagePrice": -3.46, "volume": 54.8, "buyVolume": 54.8, "sellVolume": 0, "averagePriceLast3H": -4.76, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T08:53:22.73Z", "closeTradeTime": "2021-06-12T10:34:01.337Z" }, { "deliveryStart": "2021-06-12T14:00:00Z", "deliveryEnd": "2021-06-12T15:00:00Z", "highPrice": 3.38, "lowPrice": 1.7, "openPrice": 3.38, "closePrice": 1.9, "averagePrice": 1.98, "volume": 15.6, "buyVolume": 15.6, "sellVolume": 0, "averagePriceLast3H": 1.98, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T11:17:51.589Z", "closeTradeTime": "2021-06-12T12:41:39.45Z" }, { "deliveryStart": "2021-06-12T15:00:00Z", "deliveryEnd": "2021-06-12T16:00:00Z", "highPrice": 14.5, "lowPrice": 11.93, "openPrice": 14, "closePrice": 11.93, "averagePrice": 13.26, "volume": 19.7, "buyVolume": 19.7, "sellVolume": 0, "averagePriceLast3H": 12.57, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T10:33:32.323Z", "closeTradeTime": "2021-06-12T13:58:53.913Z" }, { "deliveryStart": "2021-06-12T16:00:00Z", "deliveryEnd": "2021-06-12T17:00:00Z", "highPrice": 21.9, "lowPrice": 21.89, "openPrice": 21.89, "closePrice": 21.9, "averagePrice": 21.9, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T10:07:24.861Z", "closeTradeTime": "2021-06-12T10:33:41.634Z" }, { "deliveryStart": "2021-06-12T17:00:00Z", "deliveryEnd": "2021-06-12T18:00:00Z", "highPrice": 41.88, "lowPrice": 38.1, "openPrice": 41.88, "closePrice": 38.1, "averagePrice": 40.1, "volume": 17, "buyVolume": 17, "sellVolume": 0, "averagePriceLast3H": 38.1, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T11:09:24.093Z", "closeTradeTime": "2021-06-12T15:58:15.366Z" }, { "deliveryStart": "2021-06-12T18:00:00Z", "deliveryEnd": "2021-06-12T19:00:00Z", "highPrice": 42.71, "lowPrice": 42.71, "openPrice": 42.71, "closePrice": 42.71, "averagePrice": 42.71, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T11:09:58.038Z", "closeTradeTime": "2021-06-12T11:09:58.038Z" }, { "deliveryStart": "2021-06-12T19:00:00Z", "deliveryEnd": "2021-06-12T20:00:00Z", "highPrice": 43.37, "lowPrice": 39.4, "openPrice": 43.37, "closePrice": 39.4, "averagePrice": 41.71, "volume": 18.9, "buyVolume": 18.9, "sellVolume": 0, "averagePriceLast3H": 39.4, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T11:27:46.481Z", "closeTradeTime": "2021-06-12T17:18:59.932Z" }, { "deliveryStart": "2021-06-12T20:00:00Z", "deliveryEnd": "2021-06-12T21:00:00Z", "highPrice": 43.84, "lowPrice": 38.6, "openPrice": 43.84, "closePrice": 38.6, "averagePrice": 41.62, "volume": 24.8, "buyVolume": 24.8, "sellVolume": 0, "averagePriceLast3H": 41.41, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T10:54:37.107Z", "closeTradeTime": "2021-06-12T17:21:00.886Z" }, { "deliveryStart": "2021-06-12T21:00:00Z", "deliveryEnd": "2021-06-12T22:00:00Z", "highPrice": 40.75, "lowPrice": 36.8, "openPrice": 40.75, "closePrice": 36.8, "averagePrice": 38.41, "volume": 32, "buyVolume": 32, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T17:20:29.672Z", "closeTradeTime": "2021-06-12T17:23:23.787Z" }, { "deliveryStart": "2021-06-12T22:00:00Z", "deliveryEnd": "2021-06-12T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-12T23:00:00Z", "deliveryEnd": "2021-06-13T00:00:00Z", "highPrice": 20, "lowPrice": 14, "openPrice": 20, "closePrice": 14, "averagePrice": 18.14, "volume": 5.8, "buyVolume": 5.8, "sellVolume": 0, "averagePriceLast3H": 18.14, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T20:55:11.606Z", "closeTradeTime": "2021-06-12T21:28:15.647Z" }, { "deliveryStart": "2021-06-13T00:00:00Z", "deliveryEnd": "2021-06-13T01:00:00Z", "highPrice": 0, "lowPrice": 0, "openPrice": 0, "closePrice": 0, "averagePrice": 0, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": 0, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T22:37:42.839Z", "closeTradeTime": "2021-06-12T22:37:42.839Z" }, { "deliveryStart": "2021-06-13T01:00:00Z", "deliveryEnd": "2021-06-13T02:00:00Z", "highPrice": 16, "lowPrice": 0, "openPrice": 14.9, "closePrice": 6.5, "averagePrice": 8.95, "volume": 85.3, "buyVolume": 4, "sellVolume": 81.3, "averagePriceLast3H": 5.71, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T20:01:48.499Z", "closeTradeTime": "2021-06-12T23:28:09.092Z" }, { "deliveryStart": "2021-06-13T02:00:00Z", "deliveryEnd": "2021-06-13T03:00:00Z", "highPrice": 18, "lowPrice": 5.4, "openPrice": 18, "closePrice": 5.4, "averagePrice": 9.17, "volume": 44.6, "buyVolume": 0, "sellVolume": 44.6, "averagePriceLast3H": 5.88, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T21:11:04.864Z", "closeTradeTime": "2021-06-13T00:24:51.991Z" }, { "deliveryStart": "2021-06-13T03:00:00Z", "deliveryEnd": "2021-06-13T04:00:00Z", "highPrice": 19.4, "lowPrice": 0, "openPrice": 7.1, "closePrice": 0, "averagePrice": 7.39, "volume": 55.7, "buyVolume": 14, "sellVolume": 41.7, "averagePriceLast3H": 1.82, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T22:00:51.255Z", "closeTradeTime": "2021-06-13T01:50:13.746Z" }, { "deliveryStart": "2021-06-13T04:00:00Z", "deliveryEnd": "2021-06-13T05:00:00Z", "highPrice": 4.9, "lowPrice": 0, "openPrice": 0, "closePrice": 4.5, "averagePrice": 3.66, "volume": 44.2, "buyVolume": 21.9, "sellVolume": 22.3, "averagePriceLast3H": 3.51, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T23:06:55.648Z", "closeTradeTime": "2021-06-13T02:59:35.15Z" }, { "deliveryStart": "2021-06-13T05:00:00Z", "deliveryEnd": "2021-06-13T06:00:00Z", "highPrice": 7.2, "lowPrice": 4, "openPrice": 4, "closePrice": 7.2, "averagePrice": 5.37, "volume": 11, "buyVolume": 11, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T22:23:50.06Z", "closeTradeTime": "2021-06-13T01:22:46.014Z" }, { "deliveryStart": "2021-06-13T06:00:00Z", "deliveryEnd": "2021-06-13T07:00:00Z", "highPrice": 14.18, "lowPrice": 3.6, "openPrice": 5.5, "closePrice": 4.8, "averagePrice": 4.98, "volume": 16.8, "buyVolume": 8, "sellVolume": 8.8, "averagePriceLast3H": 7.09, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T01:08:22.439Z", "closeTradeTime": "2021-06-13T04:25:24.918Z" }, { "deliveryStart": "2021-06-13T07:00:00Z", "deliveryEnd": "2021-06-13T08:00:00Z", "highPrice": 3.1, "lowPrice": -0.68, "openPrice": -0.68, "closePrice": 3.1, "averagePrice": 0.48, "volume": 10.4, "buyVolume": 10.4, "sellVolume": 0, "averagePriceLast3H": 3.1, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T03:54:10.439Z", "closeTradeTime": "2021-06-13T04:28:07.794Z" }, { "deliveryStart": "2021-06-13T08:00:00Z", "deliveryEnd": "2021-06-13T09:00:00Z", "highPrice": 15, "lowPrice": -9, "openPrice": -9, "closePrice": 15, "averagePrice": -0.19, "volume": 17.6, "buyVolume": 17.6, "sellVolume": 3, "averagePriceLast3H": 2.92, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T03:54:10.439Z", "closeTradeTime": "2021-06-13T06:55:23.832Z" }, { "deliveryStart": "2021-06-13T09:00:00Z", "deliveryEnd": "2021-06-13T10:00:00Z", "highPrice": 8, "lowPrice": -5.2, "openPrice": -5.2, "closePrice": 7, "averagePrice": 2.47, "volume": 49.8, "buyVolume": 39.8, "sellVolume": 10, "averagePriceLast3H": 3.14, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T00:00:09.369Z", "closeTradeTime": "2021-06-13T07:57:52.795Z" }, { "deliveryStart": "2021-06-13T10:00:00Z", "deliveryEnd": "2021-06-13T11:00:00Z", "highPrice": 2.9, "lowPrice": -5, "openPrice": 0, "closePrice": -2, "averagePrice": 0.87, "volume": 49.6, "buyVolume": 46.3, "sellVolume": 3.3, "averagePriceLast3H": 0.88, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T06:54:43.544Z", "closeTradeTime": "2021-06-13T08:14:29.958Z" }, { "deliveryStart": "2021-06-13T11:00:00Z", "deliveryEnd": "2021-06-13T12:00:00Z", "highPrice": 1.5, "lowPrice": -25.5, "openPrice": -25.5, "closePrice": 1, "averagePrice": -16.35, "volume": 8.8, "buyVolume": 7.8, "sellVolume": 1, "averagePriceLast3H": 1, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T00:00:09.369Z", "closeTradeTime": "2021-06-13T09:47:37.726Z" }, { "deliveryStart": "2021-06-13T12:00:00Z", "deliveryEnd": "2021-06-13T13:00:00Z", "highPrice": 1.9, "lowPrice": -0.1, "openPrice": 1.5, "closePrice": -0.1, "averagePrice": 1.37, "volume": 5.3, "buyVolume": 2, "sellVolume": 3.3, "averagePriceLast3H": -0.1, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T07:51:10.908Z", "closeTradeTime": "2021-06-13T09:47:43.346Z" }, { "deliveryStart": "2021-06-13T13:00:00Z", "deliveryEnd": "2021-06-13T14:00:00Z", "highPrice": -0.4, "lowPrice": -7.9, "openPrice": -7.9, "closePrice": -0.4, "averagePrice": -2.9, "volume": 1.5, "buyVolume": 0.5, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-12T16:02:12.446Z", "closeTradeTime": "2021-06-13T09:47:48.812Z" }, { "deliveryStart": "2021-06-13T14:00:00Z", "deliveryEnd": "2021-06-13T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-13T15:00:00Z", "deliveryEnd": "2021-06-13T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-13T16:00:00Z", "deliveryEnd": "2021-06-13T17:00:00Z", "highPrice": 45, "lowPrice": 45, "openPrice": 45, "closePrice": 45, "averagePrice": 45, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T11:55:11.482Z", "closeTradeTime": "2021-06-13T11:55:11.482Z" }, { "deliveryStart": "2021-06-13T17:00:00Z", "deliveryEnd": "2021-06-13T18:00:00Z", "highPrice": 45, "lowPrice": 45, "openPrice": 45, "closePrice": 45, "averagePrice": 45, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T11:36:37.879Z", "closeTradeTime": "2021-06-13T11:55:16.17Z" }, { "deliveryStart": "2021-06-13T18:00:00Z", "deliveryEnd": "2021-06-13T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-13T19:00:00Z", "deliveryEnd": "2021-06-13T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-13T20:00:00Z", "deliveryEnd": "2021-06-13T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-13T21:00:00Z", "deliveryEnd": "2021-06-13T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-13T22:00:00Z", "deliveryEnd": "2021-06-13T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-13T23:00:00Z", "deliveryEnd": "2021-06-14T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-14T00:00:00Z", "deliveryEnd": "2021-06-14T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-14T01:00:00Z", "deliveryEnd": "2021-06-14T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-14T02:00:00Z", "deliveryEnd": "2021-06-14T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-14T03:00:00Z", "deliveryEnd": "2021-06-14T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-14T04:00:00Z", "deliveryEnd": "2021-06-14T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-14T05:00:00Z", "deliveryEnd": "2021-06-14T06:00:00Z", "highPrice": 55, "lowPrice": 36, "openPrice": 55, "closePrice": 45, "averagePrice": 46.02, "volume": 36.8, "buyVolume": 28.4, "sellVolume": 8.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T13:02:02.334Z", "closeTradeTime": "2021-06-13T20:32:31.402Z" }, { "deliveryStart": "2021-06-14T06:00:00Z", "deliveryEnd": "2021-06-14T07:00:00Z", "highPrice": 48, "lowPrice": 41.8, "openPrice": 41.8, "closePrice": 46, "averagePrice": 45.32, "volume": 23.6, "buyVolume": 23.6, "sellVolume": 0, "averagePriceLast3H": 46, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T13:00:00Z", "closeTradeTime": "2021-06-14T03:59:13.947Z" }, { "deliveryStart": "2021-06-14T07:00:00Z", "deliveryEnd": "2021-06-14T08:00:00Z", "highPrice": 48, "lowPrice": 42.25, "openPrice": 42.25, "closePrice": 46, "averagePrice": 46.78, "volume": 24.6, "buyVolume": 24.6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T13:00:00Z", "closeTradeTime": "2021-06-14T03:44:54.668Z" }, { "deliveryStart": "2021-06-14T08:00:00Z", "deliveryEnd": "2021-06-14T09:00:00Z", "highPrice": 47, "lowPrice": 42.15, "openPrice": 42.15, "closePrice": 46, "averagePrice": 44.48, "volume": 74.6, "buyVolume": 74.6, "sellVolume": 0, "averagePriceLast3H": 43.8, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T13:00:00Z", "closeTradeTime": "2021-06-14T06:59:50.046Z" }, { "deliveryStart": "2021-06-14T09:00:00Z", "deliveryEnd": "2021-06-14T10:00:00Z", "highPrice": 48, "lowPrice": 42.9, "openPrice": 42.9, "closePrice": 43, "averagePrice": 44.72, "volume": 67.1, "buyVolume": 67.1, "sellVolume": 0, "averagePriceLast3H": 43.92, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T13:00:00Z", "closeTradeTime": "2021-06-14T07:45:14.496Z" }, { "deliveryStart": "2021-06-14T10:00:00Z", "deliveryEnd": "2021-06-14T11:00:00Z", "highPrice": 46.74, "lowPrice": 42.25, "openPrice": 42.25, "closePrice": 44, "averagePrice": 43.33, "volume": 64.1, "buyVolume": 59.1, "sellVolume": 5, "averagePriceLast3H": 45.38, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T13:00:00Z", "closeTradeTime": "2021-06-14T08:30:51.238Z" }, { "deliveryStart": "2021-06-14T11:00:00Z", "deliveryEnd": "2021-06-14T12:00:00Z", "highPrice": 50.88, "lowPrice": 42.8, "openPrice": 42.8, "closePrice": 50.88, "averagePrice": 44.05, "volume": 56.3, "buyVolume": 51.3, "sellVolume": 5, "averagePriceLast3H": 47.44, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T13:00:00Z", "closeTradeTime": "2021-06-14T09:38:19.056Z" }, { "deliveryStart": "2021-06-14T12:00:00Z", "deliveryEnd": "2021-06-14T13:00:00Z", "highPrice": 55.9, "lowPrice": 42.15, "openPrice": 42.15, "closePrice": 55.9, "averagePrice": 47.56, "volume": 88.4, "buyVolume": 43, "sellVolume": 45.4, "averagePriceLast3H": 53.76, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T13:00:00Z", "closeTradeTime": "2021-06-14T10:51:06.914Z" }, { "deliveryStart": "2021-06-14T13:00:00Z", "deliveryEnd": "2021-06-14T14:00:00Z", "highPrice": 51, "lowPrice": 41.7, "openPrice": 41.7, "closePrice": 51, "averagePrice": 44.73, "volume": 46, "buyVolume": 31, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T13:00:00Z", "closeTradeTime": "2021-06-13T13:19:56.889Z" }, { "deliveryStart": "2021-06-14T14:00:00Z", "deliveryEnd": "2021-06-14T15:00:00Z", "highPrice": 51, "lowPrice": 42.5, "openPrice": 42.5, "closePrice": 51, "averagePrice": 45.33, "volume": 45, "buyVolume": 30, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T13:00:00Z", "closeTradeTime": "2021-06-13T13:18:02.698Z" }, { "deliveryStart": "2021-06-14T15:00:00Z", "deliveryEnd": "2021-06-14T16:00:00Z", "highPrice": 46, "lowPrice": 41.35, "openPrice": 41.35, "closePrice": 46, "averagePrice": 42.07, "volume": 34.3, "buyVolume": 34.3, "sellVolume": 0, "averagePriceLast3H": 46, "averagePriceLast1H": null, "openTradeTime": "2021-06-13T13:00:00Z", "closeTradeTime": "2021-06-14T13:48:39.254Z" }, { "deliveryStart": "2021-06-14T16:00:00Z", "deliveryEnd": "2021-06-14T17:00:00Z", "highPrice": 49, "lowPrice": 49, "openPrice": 49, "closePrice": 49, "averagePrice": 49, "volume": 2, "buyVolume": 2, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-14T06:42:03.425Z", "closeTradeTime": "2021-06-14T06:42:03.425Z" }, { "deliveryStart": "2021-06-14T17:00:00Z", "deliveryEnd": "2021-06-14T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-14T18:00:00Z", "deliveryEnd": "2021-06-14T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-14T19:00:00Z", "deliveryEnd": "2021-06-14T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-14T20:00:00Z", "deliveryEnd": "2021-06-14T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-14T21:00:00Z", "deliveryEnd": "2021-06-14T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-14T22:00:00Z", "deliveryEnd": "2021-06-14T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-14T23:00:00Z", "deliveryEnd": "2021-06-15T00:00:00Z", "highPrice": 43.2, "lowPrice": 43.2, "openPrice": 43.2, "closePrice": 43.2, "averagePrice": 43.2, "volume": 1.3, "buyVolume": 1.3, "sellVolume": 1.3, "averagePriceLast3H": 43.2, "averagePriceLast1H": null, "openTradeTime": "2021-06-14T21:57:22.462Z", "closeTradeTime": "2021-06-14T21:57:22.462Z" }, { "deliveryStart": "2021-06-15T00:00:00Z", "deliveryEnd": "2021-06-15T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-15T01:00:00Z", "deliveryEnd": "2021-06-15T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-15T02:00:00Z", "deliveryEnd": "2021-06-15T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-15T03:00:00Z", "deliveryEnd": "2021-06-15T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-15T04:00:00Z", "deliveryEnd": "2021-06-15T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-15T05:00:00Z", "deliveryEnd": "2021-06-15T06:00:00Z", "highPrice": 46.9, "lowPrice": 46.9, "openPrice": 46.9, "closePrice": 46.9, "averagePrice": 46.9, "volume": 9, "buyVolume": 0, "sellVolume": 9, "averagePriceLast3H": 46.9, "averagePriceLast1H": null, "openTradeTime": "2021-06-15T02:20:25.53Z", "closeTradeTime": "2021-06-15T03:54:18.897Z" }, { "deliveryStart": "2021-06-15T06:00:00Z", "deliveryEnd": "2021-06-15T07:00:00Z", "highPrice": 50.4, "lowPrice": 50.3, "openPrice": 50.3, "closePrice": 50.4, "averagePrice": 50.35, "volume": 80, "buyVolume": 0, "sellVolume": 80, "averagePriceLast3H": 50.35, "averagePriceLast1H": null, "openTradeTime": "2021-06-15T03:20:26.15Z", "closeTradeTime": "2021-06-15T04:27:09.102Z" }, { "deliveryStart": "2021-06-15T07:00:00Z", "deliveryEnd": "2021-06-15T08:00:00Z", "highPrice": 49, "lowPrice": 48.8, "openPrice": 48.9, "closePrice": 48.8, "averagePrice": 48.93, "volume": 76, "buyVolume": 5, "sellVolume": 71, "averagePriceLast3H": 48.93, "averagePriceLast1H": null, "openTradeTime": "2021-06-15T04:20:20.993Z", "closeTradeTime": "2021-06-15T05:56:34.653Z" }, { "deliveryStart": "2021-06-15T08:00:00Z", "deliveryEnd": "2021-06-15T09:00:00Z", "highPrice": 49, "lowPrice": 45, "openPrice": 48.9, "closePrice": 48, "averagePrice": 48, "volume": 83, "buyVolume": 31, "sellVolume": 52, "averagePriceLast3H": 47.38, "averagePriceLast1H": null, "openTradeTime": "2021-06-14T16:23:31.143Z", "closeTradeTime": "2021-06-15T06:56:47.092Z" }, { "deliveryStart": "2021-06-15T09:00:00Z", "deliveryEnd": "2021-06-15T10:00:00Z", "highPrice": 48.6, "lowPrice": 43, "openPrice": 48.6, "closePrice": 43, "averagePrice": 46.81, "volume": 79.6, "buyVolume": 32.6, "sellVolume": 47, "averagePriceLast3H": 44.23, "averagePriceLast1H": null, "openTradeTime": "2021-06-14T16:22:54.166Z", "closeTradeTime": "2021-06-15T07:59:30.327Z" }, { "deliveryStart": "2021-06-15T10:00:00Z", "deliveryEnd": "2021-06-15T11:00:00Z", "highPrice": 48.1, "lowPrice": 43, "openPrice": 48.1, "closePrice": 43, "averagePrice": 45.28, "volume": 58.1, "buyVolume": 36.1, "sellVolume": 22, "averagePriceLast3H": 43, "averagePriceLast1H": null, "openTradeTime": "2021-06-14T16:23:40.756Z", "closeTradeTime": "2021-06-15T08:59:37.144Z" }, { "deliveryStart": "2021-06-15T11:00:00Z", "deliveryEnd": "2021-06-15T12:00:00Z", "highPrice": 49.7, "lowPrice": 44, "openPrice": 49.7, "closePrice": 44, "averagePrice": 45.96, "volume": 53.8, "buyVolume": 38.4, "sellVolume": 15.4, "averagePriceLast3H": 44.05, "averagePriceLast1H": null, "openTradeTime": "2021-06-14T16:23:50.179Z", "closeTradeTime": "2021-06-15T09:59:41.827Z" }, { "deliveryStart": "2021-06-15T12:00:00Z", "deliveryEnd": "2021-06-15T13:00:00Z", "highPrice": 45, "lowPrice": 42, "openPrice": 45, "closePrice": 43.2, "averagePrice": 43.47, "volume": 63.6, "buyVolume": 59.6, "sellVolume": 4, "averagePriceLast3H": 43.01, "averagePriceLast1H": null, "openTradeTime": "2021-06-15T06:27:54.012Z", "closeTradeTime": "2021-06-15T10:57:53.361Z" }, { "deliveryStart": "2021-06-15T13:00:00Z", "deliveryEnd": "2021-06-15T14:00:00Z", "highPrice": 44, "lowPrice": 43, "openPrice": 44, "closePrice": 43, "averagePrice": 43.42, "volume": 48, "buyVolume": 48, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-15T06:28:05.577Z", "closeTradeTime": "2021-06-15T09:04:31.708Z" }, { "deliveryStart": "2021-06-15T14:00:00Z", "deliveryEnd": "2021-06-15T15:00:00Z", "highPrice": 45, "lowPrice": 43, "openPrice": 45, "closePrice": 43, "averagePrice": 43.86, "volume": 35, "buyVolume": 35, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-15T06:28:09.583Z", "closeTradeTime": "2021-06-15T07:19:44.145Z" }, { "deliveryStart": "2021-06-15T15:00:00Z", "deliveryEnd": "2021-06-15T16:00:00Z", "highPrice": 46, "lowPrice": 40, "openPrice": 46, "closePrice": 40, "averagePrice": 44.19, "volume": 58.2, "buyVolume": 58.2, "sellVolume": 0, "averagePriceLast3H": 43.44, "averagePriceLast1H": null, "openTradeTime": "2021-06-15T06:28:19.378Z", "closeTradeTime": "2021-06-15T13:59:53.772Z" }, { "deliveryStart": "2021-06-15T16:00:00Z", "deliveryEnd": "2021-06-15T17:00:00Z", "highPrice": 42.8, "lowPrice": 42, "openPrice": 42.8, "closePrice": 42, "averagePrice": 42.07, "volume": 5.5, "buyVolume": 5.5, "sellVolume": 0, "averagePriceLast3H": 42.07, "averagePriceLast1H": null, "openTradeTime": "2021-06-15T14:59:30.906Z", "closeTradeTime": "2021-06-15T14:59:36.301Z" }, { "deliveryStart": "2021-06-15T17:00:00Z", "deliveryEnd": "2021-06-15T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-15T18:00:00Z", "deliveryEnd": "2021-06-15T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-15T19:00:00Z", "deliveryEnd": "2021-06-15T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-15T20:00:00Z", "deliveryEnd": "2021-06-15T21:00:00Z", "highPrice": 47.1, "lowPrice": 46.9, "openPrice": 46.9, "closePrice": 47.1, "averagePrice": 47, "volume": 120, "buyVolume": 0, "sellVolume": 120, "averagePriceLast3H": 47.05, "averagePriceLast1H": null, "openTradeTime": "2021-06-15T09:36:51.785Z", "closeTradeTime": "2021-06-15T18:57:40.195Z" }, { "deliveryStart": "2021-06-15T21:00:00Z", "deliveryEnd": "2021-06-15T22:00:00Z", "highPrice": 46.4, "lowPrice": 44, "openPrice": 46.1, "closePrice": 46.4, "averagePrice": 45.79, "volume": 149.9, "buyVolume": 27.9, "sellVolume": 122, "averagePriceLast3H": 45.79, "averagePriceLast1H": null, "openTradeTime": "2021-06-15T12:46:48.764Z", "closeTradeTime": "2021-06-15T19:58:27.144Z" }, { "deliveryStart": "2021-06-15T22:00:00Z", "deliveryEnd": "2021-06-15T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-15T23:00:00Z", "deliveryEnd": "2021-06-16T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-16T00:00:00Z", "deliveryEnd": "2021-06-16T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-16T01:00:00Z", "deliveryEnd": "2021-06-16T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-16T02:00:00Z", "deliveryEnd": "2021-06-16T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-16T03:00:00Z", "deliveryEnd": "2021-06-16T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-16T04:00:00Z", "deliveryEnd": "2021-06-16T05:00:00Z", "highPrice": 36.7, "lowPrice": 36.7, "openPrice": 36.7, "closePrice": 36.7, "averagePrice": 36.7, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 36.7, "averagePriceLast1H": null, "openTradeTime": "2021-06-16T02:59:58.706Z", "closeTradeTime": "2021-06-16T02:59:58.706Z" }, { "deliveryStart": "2021-06-16T05:00:00Z", "deliveryEnd": "2021-06-16T06:00:00Z", "highPrice": 43, "lowPrice": 41, "openPrice": 43, "closePrice": 41, "averagePrice": 42.28, "volume": 15.6, "buyVolume": 15.6, "sellVolume": 0, "averagePriceLast3H": 42.28, "averagePriceLast1H": null, "openTradeTime": "2021-06-16T02:20:14.407Z", "closeTradeTime": "2021-06-16T03:59:53.638Z" }, { "deliveryStart": "2021-06-16T06:00:00Z", "deliveryEnd": "2021-06-16T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-16T07:00:00Z", "deliveryEnd": "2021-06-16T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-16T08:00:00Z", "deliveryEnd": "2021-06-16T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-16T09:00:00Z", "deliveryEnd": "2021-06-16T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-16T10:00:00Z", "deliveryEnd": "2021-06-16T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-16T11:00:00Z", "deliveryEnd": "2021-06-16T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-16T12:00:00Z", "deliveryEnd": "2021-06-16T13:00:00Z", "highPrice": 56, "lowPrice": 56, "openPrice": 56, "closePrice": 56, "averagePrice": 56, "volume": 25.7, "buyVolume": 0, "sellVolume": 25.7, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-06-16T09:25:28.642Z", "closeTradeTime": "2021-06-16T09:25:28.642Z" }, { "deliveryStart": "2021-06-16T13:00:00Z", "deliveryEnd": "2021-06-16T14:00:00Z", "highPrice": 56, "lowPrice": 48, "openPrice": 56, "closePrice": 48, "averagePrice": 55.64, "volume": 47.7, "buyVolume": 0, "sellVolume": 47.7, "averagePriceLast3H": 51.15, "averagePriceLast1H": null, "openTradeTime": "2021-06-16T09:34:04.721Z", "closeTradeTime": "2021-06-16T11:53:13.661Z" }, { "deliveryStart": "2021-06-16T14:00:00Z", "deliveryEnd": "2021-06-16T15:00:00Z", "highPrice": 67.55, "lowPrice": 44.2, "openPrice": 67.55, "closePrice": 45.14, "averagePrice": 66.48, "volume": 71.3, "buyVolume": 0.1, "sellVolume": 71.2, "averagePriceLast3H": 44.98, "averagePriceLast1H": null, "openTradeTime": "2021-06-15T16:02:11.329Z", "closeTradeTime": "2021-06-16T12:30:34Z" }, { "deliveryStart": "2021-06-16T15:00:00Z", "deliveryEnd": "2021-06-16T16:00:00Z", "highPrice": 44.91, "lowPrice": 44, "openPrice": 44.91, "closePrice": 44, "averagePrice": 44.05, "volume": 21.2, "buyVolume": 0, "sellVolume": 21.2, "averagePriceLast3H": 44.05, "averagePriceLast1H": null, "openTradeTime": "2021-06-16T12:30:34Z", "closeTradeTime": "2021-06-16T13:15:31.382Z" }, { "deliveryStart": "2021-06-16T16:00:00Z", "deliveryEnd": "2021-06-16T17:00:00Z", "highPrice": 44.61, "lowPrice": 41.2, "openPrice": 44.61, "closePrice": 41.2, "averagePrice": 43.96, "volume": 27, "buyVolume": 0.8, "sellVolume": 26.2, "averagePriceLast3H": 43.93, "averagePriceLast1H": null, "openTradeTime": "2021-06-16T12:30:34Z", "closeTradeTime": "2021-06-16T14:31:02.808Z" }, { "deliveryStart": "2021-06-16T17:00:00Z", "deliveryEnd": "2021-06-16T18:00:00Z", "highPrice": 44, "lowPrice": 42, "openPrice": 44, "closePrice": 44, "averagePrice": 43.99, "volume": 91.6, "buyVolume": 0.4, "sellVolume": 91.2, "averagePriceLast3H": 43.99, "averagePriceLast1H": null, "openTradeTime": "2021-06-16T13:35:24.288Z", "closeTradeTime": "2021-06-16T15:32:56.711Z" }, { "deliveryStart": "2021-06-16T18:00:00Z", "deliveryEnd": "2021-06-16T19:00:00Z", "highPrice": 54, "lowPrice": 45.01, "openPrice": 45.01, "closePrice": 54, "averagePrice": 49.1, "volume": 2.2, "buyVolume": 0, "sellVolume": 2.2, "averagePriceLast3H": 54, "averagePriceLast1H": null, "openTradeTime": "2021-06-16T12:30:34Z", "closeTradeTime": "2021-06-16T16:20:32.455Z" }, { "deliveryStart": "2021-06-16T19:00:00Z", "deliveryEnd": "2021-06-16T20:00:00Z", "highPrice": 48, "lowPrice": 48, "openPrice": 48, "closePrice": 48, "averagePrice": 48, "volume": 30, "buyVolume": 0, "sellVolume": 30, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-16T10:03:21.46Z", "closeTradeTime": "2021-06-16T10:03:21.46Z" }, { "deliveryStart": "2021-06-16T20:00:00Z", "deliveryEnd": "2021-06-16T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-16T21:00:00Z", "deliveryEnd": "2021-06-16T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-16T22:00:00Z", "deliveryEnd": "2021-06-16T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-16T23:00:00Z", "deliveryEnd": "2021-06-17T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-17T00:00:00Z", "deliveryEnd": "2021-06-17T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-17T01:00:00Z", "deliveryEnd": "2021-06-17T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-17T02:00:00Z", "deliveryEnd": "2021-06-17T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-17T03:00:00Z", "deliveryEnd": "2021-06-17T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-17T04:00:00Z", "deliveryEnd": "2021-06-17T05:00:00Z", "highPrice": 48, "lowPrice": 48, "openPrice": 48, "closePrice": 48, "averagePrice": 48, "volume": 9, "buyVolume": 0, "sellVolume": 9, "averagePriceLast3H": 48, "averagePriceLast1H": null, "openTradeTime": "2021-06-17T02:53:01.803Z", "closeTradeTime": "2021-06-17T02:53:35.287Z" }, { "deliveryStart": "2021-06-17T05:00:00Z", "deliveryEnd": "2021-06-17T06:00:00Z", "highPrice": 52.5, "lowPrice": 52.5, "openPrice": 52.5, "closePrice": 52.5, "averagePrice": 52.5, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": 52.5, "averagePriceLast1H": null, "openTradeTime": "2021-06-17T02:20:31.09Z", "closeTradeTime": "2021-06-17T02:20:31.09Z" }, { "deliveryStart": "2021-06-17T06:00:00Z", "deliveryEnd": "2021-06-17T07:00:00Z", "highPrice": 43.9, "lowPrice": 41.4, "openPrice": 43.9, "closePrice": 41.4, "averagePrice": 42.32, "volume": 7.9, "buyVolume": 7.9, "sellVolume": 0, "averagePriceLast3H": 42.32, "averagePriceLast1H": null, "openTradeTime": "2021-06-17T04:46:57.054Z", "closeTradeTime": "2021-06-17T04:52:49.513Z" }, { "deliveryStart": "2021-06-17T07:00:00Z", "deliveryEnd": "2021-06-17T08:00:00Z", "highPrice": 43.9, "lowPrice": 43.9, "openPrice": 43.9, "closePrice": 43.9, "averagePrice": 43.9, "volume": 8, "buyVolume": 8, "sellVolume": 0, "averagePriceLast3H": 43.9, "averagePriceLast1H": null, "openTradeTime": "2021-06-17T04:27:01.456Z", "closeTradeTime": "2021-06-17T04:27:01.456Z" }, { "deliveryStart": "2021-06-17T08:00:00Z", "deliveryEnd": "2021-06-17T09:00:00Z", "highPrice": 43.7, "lowPrice": 41.2, "openPrice": 43.7, "closePrice": 41.2, "averagePrice": 42.31, "volume": 10.8, "buyVolume": 10.8, "sellVolume": 0, "averagePriceLast3H": 41.2, "averagePriceLast1H": null, "openTradeTime": "2021-06-17T04:52:59.303Z", "closeTradeTime": "2021-06-17T05:56:42.394Z" }, { "deliveryStart": "2021-06-17T09:00:00Z", "deliveryEnd": "2021-06-17T10:00:00Z", "highPrice": 44, "lowPrice": 42.8, "openPrice": 42.8, "closePrice": 43, "averagePrice": 43.37, "volume": 29.8, "buyVolume": 29.8, "sellVolume": 0, "averagePriceLast3H": 43.65, "averagePriceLast1H": null, "openTradeTime": "2021-06-17T05:57:23.647Z", "closeTradeTime": "2021-06-17T07:59:30.128Z" }, { "deliveryStart": "2021-06-17T10:00:00Z", "deliveryEnd": "2021-06-17T11:00:00Z", "highPrice": 53, "lowPrice": 50, "openPrice": 50, "closePrice": 53, "averagePrice": 51.82, "volume": 28.9, "buyVolume": 7, "sellVolume": 21.9, "averagePriceLast3H": 51.82, "averagePriceLast1H": null, "openTradeTime": "2021-06-17T07:13:18.565Z", "closeTradeTime": "2021-06-17T08:59:25.673Z" }, { "deliveryStart": "2021-06-17T11:00:00Z", "deliveryEnd": "2021-06-17T12:00:00Z", "highPrice": 53, "lowPrice": 43, "openPrice": 43, "closePrice": 53, "averagePrice": 48.39, "volume": 62, "buyVolume": 28, "sellVolume": 34, "averagePriceLast3H": 50.43, "averagePriceLast1H": null, "openTradeTime": "2021-06-17T07:42:04.568Z", "closeTradeTime": "2021-06-17T09:59:30.479Z" }, { "deliveryStart": "2021-06-17T12:00:00Z", "deliveryEnd": "2021-06-17T13:00:00Z", "highPrice": 55, "lowPrice": 50.3, "openPrice": 55, "closePrice": 50.3, "averagePrice": 52.96, "volume": 4.9, "buyVolume": 2, "sellVolume": 2.9, "averagePriceLast3H": 52.96, "averagePriceLast1H": null, "openTradeTime": "2021-06-17T09:00:38.439Z", "closeTradeTime": "2021-06-17T10:59:12.941Z" }, { "deliveryStart": "2021-06-17T13:00:00Z", "deliveryEnd": "2021-06-17T14:00:00Z", "highPrice": 54, "lowPrice": 44.6, "openPrice": 54, "closePrice": 44.6, "averagePrice": 51.54, "volume": 66.2, "buyVolume": 22, "sellVolume": 44.2, "averagePriceLast3H": 47.78, "averagePriceLast1H": null, "openTradeTime": "2021-06-17T09:00:23.101Z", "closeTradeTime": "2021-06-17T11:56:16.241Z" }, { "deliveryStart": "2021-06-17T14:00:00Z", "deliveryEnd": "2021-06-17T15:00:00Z", "highPrice": 57, "lowPrice": 46.01, "openPrice": 52.5, "closePrice": 50.8, "averagePrice": 55.13, "volume": 52.9, "buyVolume": 11.7, "sellVolume": 49.1, "averagePriceLast3H": 49.29, "averagePriceLast1H": null, "openTradeTime": "2021-06-17T09:00:23.101Z", "closeTradeTime": "2021-06-17T12:58:30.435Z" }, { "deliveryStart": "2021-06-17T15:00:00Z", "deliveryEnd": "2021-06-17T16:00:00Z", "highPrice": 57, "lowPrice": 51.3, "openPrice": 51.3, "closePrice": 55.8, "averagePrice": 56.69, "volume": 45.8, "buyVolume": 4, "sellVolume": 45.8, "averagePriceLast3H": 54.68, "averagePriceLast1H": null, "openTradeTime": "2021-06-17T09:00:59.161Z", "closeTradeTime": "2021-06-17T13:57:51.556Z" }, { "deliveryStart": "2021-06-17T16:00:00Z", "deliveryEnd": "2021-06-17T17:00:00Z", "highPrice": 48.8, "lowPrice": 46.5, "openPrice": 48.8, "closePrice": 46.5, "averagePrice": 47.74, "volume": 9.8, "buyVolume": 0, "sellVolume": 9.8, "averagePriceLast3H": 47.74, "averagePriceLast1H": null, "openTradeTime": "2021-06-17T13:29:52.988Z", "closeTradeTime": "2021-06-17T14:50:02.387Z" }, { "deliveryStart": "2021-06-17T17:00:00Z", "deliveryEnd": "2021-06-17T18:00:00Z", "highPrice": 48.4, "lowPrice": 46.8, "openPrice": 47.6, "closePrice": 48.4, "averagePrice": 47.87, "volume": 18.5, "buyVolume": 0, "sellVolume": 18.5, "averagePriceLast3H": 48.05, "averagePriceLast1H": null, "openTradeTime": "2021-06-17T13:46:08.857Z", "closeTradeTime": "2021-06-17T15:24:22.552Z" }, { "deliveryStart": "2021-06-17T18:00:00Z", "deliveryEnd": "2021-06-17T19:00:00Z", "highPrice": 48, "lowPrice": 47.2, "openPrice": 48, "closePrice": 47.2, "averagePrice": 47.35, "volume": 10.6, "buyVolume": 0, "sellVolume": 10.6, "averagePriceLast3H": 47.2, "averagePriceLast1H": null, "openTradeTime": "2021-06-17T14:34:18.955Z", "closeTradeTime": "2021-06-17T15:40:16.108Z" }, { "deliveryStart": "2021-06-17T19:00:00Z", "deliveryEnd": "2021-06-17T20:00:00Z", "highPrice": 50.2, "lowPrice": 50.2, "openPrice": 50.2, "closePrice": 50.2, "averagePrice": 50.2, "volume": 2.7, "buyVolume": 2, "sellVolume": 2.7, "averagePriceLast3H": 50.2, "averagePriceLast1H": null, "openTradeTime": "2021-06-17T17:50:24.689Z", "closeTradeTime": "2021-06-17T17:52:47.882Z" }, { "deliveryStart": "2021-06-17T20:00:00Z", "deliveryEnd": "2021-06-17T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-17T21:00:00Z", "deliveryEnd": "2021-06-17T22:00:00Z", "highPrice": 52.4, "lowPrice": 52.4, "openPrice": 52.4, "closePrice": 52.4, "averagePrice": 52.4, "volume": 5.8, "buyVolume": 0, "sellVolume": 5.8, "averagePriceLast3H": 52.4, "averagePriceLast1H": null, "openTradeTime": "2021-06-17T19:01:40.426Z", "closeTradeTime": "2021-06-17T19:01:40.426Z" }, { "deliveryStart": "2021-06-17T22:00:00Z", "deliveryEnd": "2021-06-17T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-17T23:00:00Z", "deliveryEnd": "2021-06-18T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-18T00:00:00Z", "deliveryEnd": "2021-06-18T01:00:00Z", "highPrice": 47.3, "lowPrice": 47.3, "openPrice": 47.3, "closePrice": 47.3, "averagePrice": 47.3, "volume": 1.8, "buyVolume": 1.8, "sellVolume": 1.8, "averagePriceLast3H": 47.3, "averagePriceLast1H": null, "openTradeTime": "2021-06-17T22:58:42.288Z", "closeTradeTime": "2021-06-17T22:58:42.288Z" }, { "deliveryStart": "2021-06-18T01:00:00Z", "deliveryEnd": "2021-06-18T02:00:00Z", "highPrice": 49.9, "lowPrice": 46.3, "openPrice": 46.3, "closePrice": 49.9, "averagePrice": 47.66, "volume": 16.1, "buyVolume": 16.1, "sellVolume": 16.1, "averagePriceLast3H": 47.66, "averagePriceLast1H": null, "openTradeTime": "2021-06-17T23:56:41.69Z", "closeTradeTime": "2021-06-17T23:57:17.137Z" }, { "deliveryStart": "2021-06-18T02:00:00Z", "deliveryEnd": "2021-06-18T03:00:00Z", "highPrice": 50, "lowPrice": 46.3, "openPrice": 46.3, "closePrice": 50, "averagePrice": 48.14, "volume": 20, "buyVolume": 20, "sellVolume": 11.2, "averagePriceLast3H": 48.14, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T00:54:39.779Z", "closeTradeTime": "2021-06-18T00:55:42.944Z" }, { "deliveryStart": "2021-06-18T03:00:00Z", "deliveryEnd": "2021-06-18T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-18T04:00:00Z", "deliveryEnd": "2021-06-18T05:00:00Z", "highPrice": 51.2, "lowPrice": 50, "openPrice": 50, "closePrice": 51.2, "averagePrice": 50.28, "volume": 13, "buyVolume": 13, "sellVolume": 0, "averagePriceLast3H": 50.28, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T02:54:24.113Z", "closeTradeTime": "2021-06-18T02:57:43.708Z" }, { "deliveryStart": "2021-06-18T05:00:00Z", "deliveryEnd": "2021-06-18T06:00:00Z", "highPrice": 42.89, "lowPrice": 42.89, "openPrice": 42.89, "closePrice": 42.89, "averagePrice": 42.89, "volume": 1.5, "buyVolume": 1.5, "sellVolume": 0, "averagePriceLast3H": 42.89, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T03:43:35.497Z", "closeTradeTime": "2021-06-18T03:43:35.497Z" }, { "deliveryStart": "2021-06-18T06:00:00Z", "deliveryEnd": "2021-06-18T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-18T07:00:00Z", "deliveryEnd": "2021-06-18T08:00:00Z", "highPrice": 40.3, "lowPrice": 40.3, "openPrice": 40.3, "closePrice": 40.3, "averagePrice": 40.3, "volume": 8, "buyVolume": 0, "sellVolume": 8, "averagePriceLast3H": 40.3, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T05:55:26.084Z", "closeTradeTime": "2021-06-18T05:55:26.084Z" }, { "deliveryStart": "2021-06-18T08:00:00Z", "deliveryEnd": "2021-06-18T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-18T09:00:00Z", "deliveryEnd": "2021-06-18T10:00:00Z", "highPrice": 43.08, "lowPrice": 38, "openPrice": 43.08, "closePrice": 38, "averagePrice": 38.67, "volume": 12.9, "buyVolume": 11.2, "sellVolume": 1.7, "averagePriceLast3H": 38.67, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T07:06:06.965Z", "closeTradeTime": "2021-06-18T07:58:24.032Z" }, { "deliveryStart": "2021-06-18T10:00:00Z", "deliveryEnd": "2021-06-18T11:00:00Z", "highPrice": 43.5, "lowPrice": 38, "openPrice": 42.81, "closePrice": 38, "averagePrice": 40.57, "volume": 13.2, "buyVolume": 12.1, "sellVolume": 1.1, "averagePriceLast3H": 40.57, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T07:37:46.017Z", "closeTradeTime": "2021-06-18T08:59:30.373Z" }, { "deliveryStart": "2021-06-18T11:00:00Z", "deliveryEnd": "2021-06-18T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-18T12:00:00Z", "deliveryEnd": "2021-06-18T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-18T13:00:00Z", "deliveryEnd": "2021-06-18T14:00:00Z", "highPrice": 38, "lowPrice": 38, "openPrice": 38, "closePrice": 38, "averagePrice": 38, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0, "averagePriceLast3H": 38, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T11:49:08.705Z", "closeTradeTime": "2021-06-18T11:49:08.705Z" }, { "deliveryStart": "2021-06-18T14:00:00Z", "deliveryEnd": "2021-06-18T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-18T15:00:00Z", "deliveryEnd": "2021-06-18T16:00:00Z", "highPrice": 65.19, "lowPrice": 35, "openPrice": 38, "closePrice": 65.19, "averagePrice": 53.79, "volume": 134.4, "buyVolume": 49.2, "sellVolume": 85.2, "averagePriceLast3H": 64, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T10:41:08.685Z", "closeTradeTime": "2021-06-18T13:15:54.465Z" }, { "deliveryStart": "2021-06-18T16:00:00Z", "deliveryEnd": "2021-06-18T17:00:00Z", "highPrice": 71.78, "lowPrice": 35, "openPrice": 38, "closePrice": 48.7, "averagePrice": 55.43, "volume": 139.3, "buyVolume": 62.7, "sellVolume": 81.3, "averagePriceLast3H": 70.24, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T10:41:16.676Z", "closeTradeTime": "2021-06-18T14:54:19.276Z" }, { "deliveryStart": "2021-06-18T17:00:00Z", "deliveryEnd": "2021-06-18T18:00:00Z", "highPrice": 45, "lowPrice": 38, "openPrice": 38, "closePrice": 45, "averagePrice": 39.14, "volume": 21.5, "buyVolume": 21.5, "sellVolume": 3.5, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T10:40:11.371Z", "closeTradeTime": "2021-06-18T15:58:35.023Z" }, { "deliveryStart": "2021-06-18T18:00:00Z", "deliveryEnd": "2021-06-18T19:00:00Z", "highPrice": 68.3, "lowPrice": 48, "openPrice": 48, "closePrice": 68.3, "averagePrice": 56.26, "volume": 14.6, "buyVolume": 4.8, "sellVolume": 9.8, "averagePriceLast3H": 56.26, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T15:18:34.095Z", "closeTradeTime": "2021-06-18T16:48:12.784Z" }, { "deliveryStart": "2021-06-18T19:00:00Z", "deliveryEnd": "2021-06-18T20:00:00Z", "highPrice": 49, "lowPrice": 45, "openPrice": 45, "closePrice": 49, "averagePrice": 45.5, "volume": 5.8, "buyVolume": 1.2, "sellVolume": 5.3, "averagePriceLast3H": 45.5, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T17:59:16.1Z", "closeTradeTime": "2021-06-18T17:59:49.917Z" }, { "deliveryStart": "2021-06-18T20:00:00Z", "deliveryEnd": "2021-06-18T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-18T21:00:00Z", "deliveryEnd": "2021-06-18T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-18T22:00:00Z", "deliveryEnd": "2021-06-18T23:00:00Z", "highPrice": 51.79, "lowPrice": 40, "openPrice": 40, "closePrice": 51.79, "averagePrice": 43.41, "volume": 47.2, "buyVolume": 2.2, "sellVolume": 45, "averagePriceLast3H": 51.79, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-18T20:55:10.466Z" }, { "deliveryStart": "2021-06-18T23:00:00Z", "deliveryEnd": "2021-06-19T00:00:00Z", "highPrice": 49.2, "lowPrice": 40, "openPrice": 40, "closePrice": 49.2, "averagePrice": 43.26, "volume": 47, "buyVolume": 2, "sellVolume": 47, "averagePriceLast3H": 49.2, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-18T21:55:20.483Z" }, { "deliveryStart": "2021-06-19T00:00:00Z", "deliveryEnd": "2021-06-19T01:00:00Z", "highPrice": 60.07, "lowPrice": 40, "openPrice": 40, "closePrice": 48.1, "averagePrice": 43.43, "volume": 47.6, "buyVolume": 2, "sellVolume": 47.6, "averagePriceLast3H": 48.1, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-18T22:55:54.444Z" }, { "deliveryStart": "2021-06-19T01:00:00Z", "deliveryEnd": "2021-06-19T02:00:00Z", "highPrice": 57.61, "lowPrice": 38, "openPrice": 40, "closePrice": 57.61, "averagePrice": 43.16, "volume": 92, "buyVolume": 0, "sellVolume": 92, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-18T13:17:24.398Z" }, { "deliveryStart": "2021-06-19T02:00:00Z", "deliveryEnd": "2021-06-19T03:00:00Z", "highPrice": 51.69, "lowPrice": 36, "openPrice": 40, "closePrice": 51.69, "averagePrice": 40.23, "volume": 112.6, "buyVolume": 0, "sellVolume": 112.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-18T13:17:24.398Z" }, { "deliveryStart": "2021-06-19T03:00:00Z", "deliveryEnd": "2021-06-19T04:00:00Z", "highPrice": 50.58, "lowPrice": 36, "openPrice": 49.2, "closePrice": 42.7, "averagePrice": 40.37, "volume": 118.9, "buyVolume": 0, "sellVolume": 118.9, "averagePriceLast3H": 42.7, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:00:09.666Z", "closeTradeTime": "2021-06-19T01:58:06.879Z" }, { "deliveryStart": "2021-06-19T04:00:00Z", "deliveryEnd": "2021-06-19T05:00:00Z", "highPrice": 57.18, "lowPrice": 38, "openPrice": 40, "closePrice": 57.18, "averagePrice": 42.71, "volume": 100, "buyVolume": 0, "sellVolume": 100, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-18T13:17:24.398Z" }, { "deliveryStart": "2021-06-19T05:00:00Z", "deliveryEnd": "2021-06-19T06:00:00Z", "highPrice": 62.1, "lowPrice": 40, "openPrice": 40, "closePrice": 62.1, "averagePrice": 40.43, "volume": 30.6, "buyVolume": 0, "sellVolume": 30.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-18T13:17:24.398Z" }, { "deliveryStart": "2021-06-19T06:00:00Z", "deliveryEnd": "2021-06-19T07:00:00Z", "highPrice": 64.19, "lowPrice": 40, "openPrice": 40, "closePrice": 64.19, "averagePrice": 40.47, "volume": 30.6, "buyVolume": 0, "sellVolume": 30.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-18T13:17:24.398Z" }, { "deliveryStart": "2021-06-19T07:00:00Z", "deliveryEnd": "2021-06-19T08:00:00Z", "highPrice": 59.47, "lowPrice": 40, "openPrice": 40, "closePrice": 59.47, "averagePrice": 40.38, "volume": 30.6, "buyVolume": 0, "sellVolume": 30.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-18T13:17:24.398Z" }, { "deliveryStart": "2021-06-19T08:00:00Z", "deliveryEnd": "2021-06-19T09:00:00Z", "highPrice": 40, "lowPrice": 30, "openPrice": 40, "closePrice": 30, "averagePrice": 35.11, "volume": 97.4, "buyVolume": 67.4, "sellVolume": 30, "averagePriceLast3H": 30.26, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-19T06:29:14.011Z" }, { "deliveryStart": "2021-06-19T09:00:00Z", "deliveryEnd": "2021-06-19T10:00:00Z", "highPrice": 58.01, "lowPrice": 40, "openPrice": 40, "closePrice": 58.01, "averagePrice": 42.62, "volume": 35.5, "buyVolume": 0, "sellVolume": 35.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-18T16:17:09.472Z" }, { "deliveryStart": "2021-06-19T10:00:00Z", "deliveryEnd": "2021-06-19T11:00:00Z", "highPrice": 52.6, "lowPrice": 40, "openPrice": 52.6, "closePrice": 47.6, "averagePrice": 47.57, "volume": 93, "buyVolume": 0, "sellVolume": 93, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:18.147Z", "closeTradeTime": "2021-06-18T13:04:35.906Z" }, { "deliveryStart": "2021-06-19T11:00:00Z", "deliveryEnd": "2021-06-19T12:00:00Z", "highPrice": 49.37, "lowPrice": 40, "openPrice": 40, "closePrice": 49.37, "averagePrice": 45.94, "volume": 82, "buyVolume": 0, "sellVolume": 82, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-18T13:04:44.313Z" }, { "deliveryStart": "2021-06-19T12:00:00Z", "deliveryEnd": "2021-06-19T13:00:00Z", "highPrice": 50.38, "lowPrice": 40, "openPrice": 40, "closePrice": 50.38, "averagePrice": 47.23, "volume": 103, "buyVolume": 0, "sellVolume": 103, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-18T13:05:25.101Z" }, { "deliveryStart": "2021-06-19T13:00:00Z", "deliveryEnd": "2021-06-19T14:00:00Z", "highPrice": 52.9, "lowPrice": 40, "openPrice": 40, "closePrice": 50, "averagePrice": 45.76, "volume": 69.4, "buyVolume": 0, "sellVolume": 69.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-18T14:37:15.286Z" }, { "deliveryStart": "2021-06-19T14:00:00Z", "deliveryEnd": "2021-06-19T15:00:00Z", "highPrice": 59.75, "lowPrice": 40, "openPrice": 40, "closePrice": 48.1, "averagePrice": 46.58, "volume": 52, "buyVolume": 7.4, "sellVolume": 52, "averagePriceLast3H": 48.21, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-19T12:47:08.425Z" }, { "deliveryStart": "2021-06-19T15:00:00Z", "deliveryEnd": "2021-06-19T16:00:00Z", "highPrice": 64, "lowPrice": 40, "openPrice": 40, "closePrice": 50, "averagePrice": 46.12, "volume": 41.2, "buyVolume": 1.2, "sellVolume": 41.2, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-19T13:55:07.896Z" }, { "deliveryStart": "2021-06-19T16:00:00Z", "deliveryEnd": "2021-06-19T17:00:00Z", "highPrice": 68, "lowPrice": 40, "openPrice": 40, "closePrice": 50, "averagePrice": 47.25, "volume": 43.7, "buyVolume": 3.7, "sellVolume": 43.7, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-19T14:54:04.247Z" }, { "deliveryStart": "2021-06-19T17:00:00Z", "deliveryEnd": "2021-06-19T18:00:00Z", "highPrice": 72, "lowPrice": 40, "openPrice": 40, "closePrice": 72, "averagePrice": 48, "volume": 40, "buyVolume": 0, "sellVolume": 40, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-18T13:17:24.398Z" }, { "deliveryStart": "2021-06-19T18:00:00Z", "deliveryEnd": "2021-06-19T19:00:00Z", "highPrice": 73.88, "lowPrice": 40, "openPrice": 40, "closePrice": 42, "averagePrice": 48.9, "volume": 50, "buyVolume": 5, "sellVolume": 45, "averagePriceLast3H": 50.6, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-19T16:59:19.127Z" }, { "deliveryStart": "2021-06-19T19:00:00Z", "deliveryEnd": "2021-06-19T20:00:00Z", "highPrice": 72.49, "lowPrice": 38, "openPrice": 40, "closePrice": 38, "averagePrice": 47.62, "volume": 67.4, "buyVolume": 13.7, "sellVolume": 53.7, "averagePriceLast3H": 46.89, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-19T17:54:22.984Z" }, { "deliveryStart": "2021-06-19T20:00:00Z", "deliveryEnd": "2021-06-19T21:00:00Z", "highPrice": 69.49, "lowPrice": 40, "openPrice": 40, "closePrice": 69.49, "averagePrice": 47.37, "volume": 40, "buyVolume": 0, "sellVolume": 40, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-18T13:17:24.398Z" }, { "deliveryStart": "2021-06-19T21:00:00Z", "deliveryEnd": "2021-06-19T22:00:00Z", "highPrice": 74.04, "lowPrice": 40, "openPrice": 40, "closePrice": 74.04, "averagePrice": 53.62, "volume": 75, "buyVolume": 0, "sellVolume": 75, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-18T13:01:22.208Z", "closeTradeTime": "2021-06-19T11:50:00.383Z" }, { "deliveryStart": "2021-06-19T22:00:00Z", "deliveryEnd": "2021-06-19T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-19T23:00:00Z", "deliveryEnd": "2021-06-20T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-20T00:00:00Z", "deliveryEnd": "2021-06-20T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-20T01:00:00Z", "deliveryEnd": "2021-06-20T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-20T02:00:00Z", "deliveryEnd": "2021-06-20T03:00:00Z", "highPrice": 32, "lowPrice": 20, "openPrice": 32, "closePrice": 20, "averagePrice": 24.77, "volume": 51.3, "buyVolume": 51.3, "sellVolume": 0, "averagePriceLast3H": 24.77, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T00:09:51.432Z", "closeTradeTime": "2021-06-20T00:53:16.475Z" }, { "deliveryStart": "2021-06-20T03:00:00Z", "deliveryEnd": "2021-06-20T04:00:00Z", "highPrice": 32, "lowPrice": 28, "openPrice": 32, "closePrice": 28, "averagePrice": 30.19, "volume": 26.3, "buyVolume": 26.3, "sellVolume": 0, "averagePriceLast3H": 30.19, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T00:18:32.992Z", "closeTradeTime": "2021-06-20T00:57:03.58Z" }, { "deliveryStart": "2021-06-20T04:00:00Z", "deliveryEnd": "2021-06-20T05:00:00Z", "highPrice": 50.25, "lowPrice": 20, "openPrice": 32.7, "closePrice": 49.1, "averagePrice": 33.05, "volume": 86.6, "buyVolume": 55.8, "sellVolume": 30.8, "averagePriceLast3H": 33.93, "averagePriceLast1H": null, "openTradeTime": "2021-06-19T23:54:27.457Z", "closeTradeTime": "2021-06-20T02:58:10.077Z" }, { "deliveryStart": "2021-06-20T05:00:00Z", "deliveryEnd": "2021-06-20T06:00:00Z", "highPrice": 33.1, "lowPrice": 16.27, "openPrice": 32.8, "closePrice": 16.27, "averagePrice": 25.12, "volume": 58.1, "buyVolume": 58.1, "sellVolume": 0, "averagePriceLast3H": 21.9, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T00:25:18.381Z", "closeTradeTime": "2021-06-20T03:05:34.454Z" }, { "deliveryStart": "2021-06-20T06:00:00Z", "deliveryEnd": "2021-06-20T07:00:00Z", "highPrice": 33.8, "lowPrice": 20, "openPrice": 32.4, "closePrice": 25, "averagePrice": 25.37, "volume": 53.1, "buyVolume": 53.1, "sellVolume": 0, "averagePriceLast3H": 25.37, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T03:08:47.613Z", "closeTradeTime": "2021-06-20T04:50:00.697Z" }, { "deliveryStart": "2021-06-20T07:00:00Z", "deliveryEnd": "2021-06-20T08:00:00Z", "highPrice": 45, "lowPrice": 25.9, "openPrice": 34.9, "closePrice": 32, "averagePrice": 34.75, "volume": 84.4, "buyVolume": 20.4, "sellVolume": 64, "averagePriceLast3H": 34.75, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T04:20:41.945Z", "closeTradeTime": "2021-06-20T05:42:34.484Z" }, { "deliveryStart": "2021-06-20T08:00:00Z", "deliveryEnd": "2021-06-20T09:00:00Z", "highPrice": 36.52, "lowPrice": 32, "openPrice": 33.99, "closePrice": 34, "averagePrice": 34.54, "volume": 60.6, "buyVolume": 60, "sellVolume": 60, "averagePriceLast3H": 34.54, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T05:11:15.668Z", "closeTradeTime": "2021-06-20T05:21:21.925Z" }, { "deliveryStart": "2021-06-20T09:00:00Z", "deliveryEnd": "2021-06-20T10:00:00Z", "highPrice": 51, "lowPrice": 32, "openPrice": 35.89, "closePrice": 41, "averagePrice": 36.61, "volume": 227.8, "buyVolume": 112, "sellVolume": 115.8, "averagePriceLast3H": 45.99, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T04:13:45.197Z", "closeTradeTime": "2021-06-20T07:47:39.415Z" }, { "deliveryStart": "2021-06-20T10:00:00Z", "deliveryEnd": "2021-06-20T11:00:00Z", "highPrice": 46.59, "lowPrice": 26.62, "openPrice": 46, "closePrice": 26.62, "averagePrice": 35.05, "volume": 254.3, "buyVolume": 166, "sellVolume": 88.3, "averagePriceLast3H": 34.04, "averagePriceLast1H": null, "openTradeTime": "2021-06-19T17:00:11.261Z", "closeTradeTime": "2021-06-20T08:27:11.973Z" }, { "deliveryStart": "2021-06-20T11:00:00Z", "deliveryEnd": "2021-06-20T12:00:00Z", "highPrice": 36.75, "lowPrice": 20, "openPrice": 32.5, "closePrice": 32.3, "averagePrice": 25.88, "volume": 73.9, "buyVolume": 53.9, "sellVolume": 20, "averagePriceLast3H": 23.34, "averagePriceLast1H": null, "openTradeTime": "2021-06-19T16:46:11.213Z", "closeTradeTime": "2021-06-20T09:46:01.325Z" }, { "deliveryStart": "2021-06-20T12:00:00Z", "deliveryEnd": "2021-06-20T13:00:00Z", "highPrice": 29.9, "lowPrice": 20, "openPrice": 28.8, "closePrice": 21.3, "averagePrice": 23.39, "volume": 98.3, "buyVolume": 74.7, "sellVolume": 23.6, "averagePriceLast3H": 21.6, "averagePriceLast1H": null, "openTradeTime": "2021-06-19T17:14:04.791Z", "closeTradeTime": "2021-06-20T10:52:30.999Z" }, { "deliveryStart": "2021-06-20T13:00:00Z", "deliveryEnd": "2021-06-20T14:00:00Z", "highPrice": 33.75, "lowPrice": 31.2, "openPrice": 33.75, "closePrice": 31.2, "averagePrice": 32.67, "volume": 13.9, "buyVolume": 13.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-19T13:00:00Z", "closeTradeTime": "2021-06-19T13:00:29.606Z" }, { "deliveryStart": "2021-06-20T14:00:00Z", "deliveryEnd": "2021-06-20T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-20T15:00:00Z", "deliveryEnd": "2021-06-20T16:00:00Z", "highPrice": 36, "lowPrice": 36, "openPrice": 36, "closePrice": 36, "averagePrice": 36, "volume": 1.5, "buyVolume": 1.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T06:11:33.129Z", "closeTradeTime": "2021-06-20T06:11:33.129Z" }, { "deliveryStart": "2021-06-20T16:00:00Z", "deliveryEnd": "2021-06-20T17:00:00Z", "highPrice": 48.8, "lowPrice": 35, "openPrice": 35.8, "closePrice": 48.8, "averagePrice": 39.78, "volume": 82.8, "buyVolume": 57.8, "sellVolume": 25, "averagePriceLast3H": 40.23, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T06:11:33.129Z", "closeTradeTime": "2021-06-20T14:57:59.949Z" }, { "deliveryStart": "2021-06-20T17:00:00Z", "deliveryEnd": "2021-06-20T18:00:00Z", "highPrice": 35.8, "lowPrice": 35.8, "openPrice": 35.8, "closePrice": 35.8, "averagePrice": 35.8, "volume": 4.1, "buyVolume": 4.1, "sellVolume": 4.1, "averagePriceLast3H": 35.8, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T15:50:32.59Z", "closeTradeTime": "2021-06-20T15:50:32.59Z" }, { "deliveryStart": "2021-06-20T18:00:00Z", "deliveryEnd": "2021-06-20T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-20T19:00:00Z", "deliveryEnd": "2021-06-20T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-20T20:00:00Z", "deliveryEnd": "2021-06-20T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-20T21:00:00Z", "deliveryEnd": "2021-06-20T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-20T22:00:00Z", "deliveryEnd": "2021-06-20T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-20T23:00:00Z", "deliveryEnd": "2021-06-21T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-21T00:00:00Z", "deliveryEnd": "2021-06-21T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-21T01:00:00Z", "deliveryEnd": "2021-06-21T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-21T02:00:00Z", "deliveryEnd": "2021-06-21T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-21T03:00:00Z", "deliveryEnd": "2021-06-21T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-21T04:00:00Z", "deliveryEnd": "2021-06-21T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-21T05:00:00Z", "deliveryEnd": "2021-06-21T06:00:00Z", "highPrice": 48.3, "lowPrice": 47.1, "openPrice": 47.1, "closePrice": 48.3, "averagePrice": 47.91, "volume": 11.8, "buyVolume": 0, "sellVolume": 11.8, "averagePriceLast3H": 47.91, "averagePriceLast1H": null, "openTradeTime": "2021-06-21T03:52:55.367Z", "closeTradeTime": "2021-06-21T03:53:30.715Z" }, { "deliveryStart": "2021-06-21T06:00:00Z", "deliveryEnd": "2021-06-21T07:00:00Z", "highPrice": 51.5, "lowPrice": 48.1, "openPrice": 48.1, "closePrice": 51.5, "averagePrice": 49.88, "volume": 14.7, "buyVolume": 0, "sellVolume": 14.7, "averagePriceLast3H": 49.88, "averagePriceLast1H": null, "openTradeTime": "2021-06-21T03:37:50.35Z", "closeTradeTime": "2021-06-21T04:50:43.418Z" }, { "deliveryStart": "2021-06-21T07:00:00Z", "deliveryEnd": "2021-06-21T08:00:00Z", "highPrice": 51.1, "lowPrice": 48.6, "openPrice": 48.6, "closePrice": 50.5, "averagePrice": 50.48, "volume": 16.4, "buyVolume": 0, "sellVolume": 16.4, "averagePriceLast3H": 50.48, "averagePriceLast1H": null, "openTradeTime": "2021-06-21T04:20:24.329Z", "closeTradeTime": "2021-06-21T05:54:13.859Z" }, { "deliveryStart": "2021-06-21T08:00:00Z", "deliveryEnd": "2021-06-21T09:00:00Z", "highPrice": 53.4, "lowPrice": 46, "openPrice": 46, "closePrice": 46, "averagePrice": 50.29, "volume": 38.7, "buyVolume": 3, "sellVolume": 35.7, "averagePriceLast3H": 51.37, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T13:44:32.172Z", "closeTradeTime": "2021-06-21T06:59:53.579Z" }, { "deliveryStart": "2021-06-21T09:00:00Z", "deliveryEnd": "2021-06-21T10:00:00Z", "highPrice": 54.8, "lowPrice": 46, "openPrice": 46, "closePrice": 53.2, "averagePrice": 51.92, "volume": 44, "buyVolume": 0, "sellVolume": 44, "averagePriceLast3H": 53.21, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T13:44:30.826Z", "closeTradeTime": "2021-06-21T07:57:23.767Z" }, { "deliveryStart": "2021-06-21T10:00:00Z", "deliveryEnd": "2021-06-21T11:00:00Z", "highPrice": 55.01, "lowPrice": 46, "openPrice": 46, "closePrice": 54.7, "averagePrice": 52.82, "volume": 66.1, "buyVolume": 4, "sellVolume": 62.1, "averagePriceLast3H": 54.14, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T13:44:43.346Z", "closeTradeTime": "2021-06-21T08:22:41.636Z" }, { "deliveryStart": "2021-06-21T11:00:00Z", "deliveryEnd": "2021-06-21T12:00:00Z", "highPrice": 53.6, "lowPrice": 46, "openPrice": 46, "closePrice": 53.6, "averagePrice": 50.7, "volume": 21.4, "buyVolume": 0, "sellVolume": 21.4, "averagePriceLast3H": 53.6, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T13:44:41.813Z", "closeTradeTime": "2021-06-21T08:31:26.311Z" }, { "deliveryStart": "2021-06-21T12:00:00Z", "deliveryEnd": "2021-06-21T13:00:00Z", "highPrice": 52.9, "lowPrice": 46, "openPrice": 46, "closePrice": 52.9, "averagePrice": 50.41, "volume": 19.2, "buyVolume": 0, "sellVolume": 19.2, "averagePriceLast3H": 52.8, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T13:44:40.53Z", "closeTradeTime": "2021-06-21T09:23:19.406Z" }, { "deliveryStart": "2021-06-21T13:00:00Z", "deliveryEnd": "2021-06-21T14:00:00Z", "highPrice": 62, "lowPrice": 46, "openPrice": 46, "closePrice": 46, "averagePrice": 52.91, "volume": 84.9, "buyVolume": 0, "sellVolume": 84.9, "averagePriceLast3H": 46.19, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T13:44:38.755Z", "closeTradeTime": "2021-06-21T11:44:05.631Z" }, { "deliveryStart": "2021-06-21T14:00:00Z", "deliveryEnd": "2021-06-21T15:00:00Z", "highPrice": 54.2, "lowPrice": 45, "openPrice": 46, "closePrice": 45, "averagePrice": 48.85, "volume": 42.7, "buyVolume": 0, "sellVolume": 42.7, "averagePriceLast3H": 45.61, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T13:44:37.4Z", "closeTradeTime": "2021-06-21T11:44:28.138Z" }, { "deliveryStart": "2021-06-21T15:00:00Z", "deliveryEnd": "2021-06-21T16:00:00Z", "highPrice": 50, "lowPrice": 43.3, "openPrice": 46, "closePrice": 43.3, "averagePrice": 45.94, "volume": 35.6, "buyVolume": 0, "sellVolume": 35.6, "averagePriceLast3H": 44.87, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T13:44:35.448Z", "closeTradeTime": "2021-06-21T13:17:27.554Z" }, { "deliveryStart": "2021-06-21T16:00:00Z", "deliveryEnd": "2021-06-21T17:00:00Z", "highPrice": 52.1, "lowPrice": 44, "openPrice": 46, "closePrice": 52.1, "averagePrice": 45.71, "volume": 36.4, "buyVolume": 0, "sellVolume": 36.4, "averagePriceLast3H": 44.16, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T13:44:49.537Z", "closeTradeTime": "2021-06-21T14:26:47.744Z" }, { "deliveryStart": "2021-06-21T17:00:00Z", "deliveryEnd": "2021-06-21T18:00:00Z", "highPrice": 49.8, "lowPrice": 42.3, "openPrice": 46, "closePrice": 49.8, "averagePrice": 44.42, "volume": 25.8, "buyVolume": 1.3, "sellVolume": 24.5, "averagePriceLast3H": 49.8, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T13:44:45.441Z", "closeTradeTime": "2021-06-21T15:57:29.192Z" }, { "deliveryStart": "2021-06-21T18:00:00Z", "deliveryEnd": "2021-06-21T19:00:00Z", "highPrice": 54.2, "lowPrice": 43.3, "openPrice": 46, "closePrice": 52.2, "averagePrice": 47.34, "volume": 44.6, "buyVolume": 1.6, "sellVolume": 44.6, "averagePriceLast3H": 52.28, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T13:44:54.152Z", "closeTradeTime": "2021-06-21T16:56:41.157Z" }, { "deliveryStart": "2021-06-21T19:00:00Z", "deliveryEnd": "2021-06-21T20:00:00Z", "highPrice": 54.2, "lowPrice": 42.6, "openPrice": 46, "closePrice": 53, "averagePrice": 47.58, "volume": 47, "buyVolume": 10, "sellVolume": 46, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-06-20T13:45:04.181Z", "closeTradeTime": "2021-06-21T17:44:54Z" }, { "deliveryStart": "2021-06-21T20:00:00Z", "deliveryEnd": "2021-06-21T21:00:00Z", "highPrice": 42, "lowPrice": 42, "openPrice": 42, "closePrice": 42, "averagePrice": 42, "volume": 19, "buyVolume": 19, "sellVolume": 19, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-21T14:43:35.509Z", "closeTradeTime": "2021-06-21T14:43:35.509Z" }, { "deliveryStart": "2021-06-21T21:00:00Z", "deliveryEnd": "2021-06-21T22:00:00Z", "highPrice": 41.2, "lowPrice": 40, "openPrice": 41.2, "closePrice": 40, "averagePrice": 41.18, "volume": 19.3, "buyVolume": 19.3, "sellVolume": 19, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-06-21T14:43:39.828Z", "closeTradeTime": "2021-06-21T19:22:11.162Z" }, { "deliveryStart": "2021-06-21T22:00:00Z", "deliveryEnd": "2021-06-21T23:00:00Z", "highPrice": 45, "lowPrice": 45, "openPrice": 45, "closePrice": 45, "averagePrice": 45, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-06-21T20:57:51.173Z", "closeTradeTime": "2021-06-21T20:57:51.173Z" }, { "deliveryStart": "2021-06-21T23:00:00Z", "deliveryEnd": "2021-06-22T00:00:00Z", "highPrice": 45, "lowPrice": 45, "openPrice": 45, "closePrice": 45, "averagePrice": 45, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-06-21T21:47:55.739Z", "closeTradeTime": "2021-06-21T21:47:55.739Z" }, { "deliveryStart": "2021-06-22T00:00:00Z", "deliveryEnd": "2021-06-22T01:00:00Z", "highPrice": 45, "lowPrice": 45, "openPrice": 45, "closePrice": 45, "averagePrice": 45, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-06-21T22:03:14.902Z", "closeTradeTime": "2021-06-21T22:03:14.902Z" }, { "deliveryStart": "2021-06-22T01:00:00Z", "deliveryEnd": "2021-06-22T02:00:00Z", "highPrice": 45, "lowPrice": 45, "openPrice": 45, "closePrice": 45, "averagePrice": 45, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-06-21T23:47:10.123Z", "closeTradeTime": "2021-06-21T23:47:10.123Z" }, { "deliveryStart": "2021-06-22T02:00:00Z", "deliveryEnd": "2021-06-22T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-22T03:00:00Z", "deliveryEnd": "2021-06-22T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-22T04:00:00Z", "deliveryEnd": "2021-06-22T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-22T05:00:00Z", "deliveryEnd": "2021-06-22T06:00:00Z", "highPrice": 42, "lowPrice": 42, "openPrice": 42, "closePrice": 42, "averagePrice": 42, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-21T21:14:01.66Z", "closeTradeTime": "2021-06-21T21:14:01.66Z" }, { "deliveryStart": "2021-06-22T06:00:00Z", "deliveryEnd": "2021-06-22T07:00:00Z", "highPrice": 48.6, "lowPrice": 48.6, "openPrice": 48.6, "closePrice": 48.6, "averagePrice": 48.6, "volume": 2.5, "buyVolume": 2.5, "sellVolume": 0, "averagePriceLast3H": 48.6, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T04:37:40.64Z", "closeTradeTime": "2021-06-22T04:37:40.64Z" }, { "deliveryStart": "2021-06-22T07:00:00Z", "deliveryEnd": "2021-06-22T08:00:00Z", "highPrice": 46.69, "lowPrice": 46.69, "openPrice": 46.69, "closePrice": 46.69, "averagePrice": 46.69, "volume": 1.5, "buyVolume": 0, "sellVolume": 1.5, "averagePriceLast3H": 46.69, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T05:39:24.472Z", "closeTradeTime": "2021-06-22T05:39:24.472Z" }, { "deliveryStart": "2021-06-22T08:00:00Z", "deliveryEnd": "2021-06-22T09:00:00Z", "highPrice": 46.42, "lowPrice": 46.42, "openPrice": 46.42, "closePrice": 46.42, "averagePrice": 46.42, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": 46.42, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T05:38:46.227Z", "closeTradeTime": "2021-06-22T05:38:46.227Z" }, { "deliveryStart": "2021-06-22T09:00:00Z", "deliveryEnd": "2021-06-22T10:00:00Z", "highPrice": 50, "lowPrice": 48, "openPrice": 48, "closePrice": 50, "averagePrice": 48.43, "volume": 5.1, "buyVolume": 0, "sellVolume": 5.1, "averagePriceLast3H": 48.52, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T05:59:27.121Z", "closeTradeTime": "2021-06-22T07:59:50.089Z" }, { "deliveryStart": "2021-06-22T10:00:00Z", "deliveryEnd": "2021-06-22T11:00:00Z", "highPrice": 49, "lowPrice": 48, "openPrice": 48, "closePrice": 49, "averagePrice": 48.56, "volume": 9, "buyVolume": 0, "sellVolume": 9, "averagePriceLast3H": 48.56, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T08:35:03.216Z", "closeTradeTime": "2021-06-22T08:46:53.312Z" }, { "deliveryStart": "2021-06-22T11:00:00Z", "deliveryEnd": "2021-06-22T12:00:00Z", "highPrice": 48, "lowPrice": 46.52, "openPrice": 48, "closePrice": 48, "averagePrice": 47.75, "volume": 8.9, "buyVolume": 0, "sellVolume": 8.9, "averagePriceLast3H": 47.75, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T09:20:28.003Z", "closeTradeTime": "2021-06-22T09:43:27.627Z" }, { "deliveryStart": "2021-06-22T12:00:00Z", "deliveryEnd": "2021-06-22T13:00:00Z", "highPrice": 50, "lowPrice": 48, "openPrice": 48, "closePrice": 50, "averagePrice": 49.19, "volume": 9.9, "buyVolume": 0, "sellVolume": 9.9, "averagePriceLast3H": 49.19, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T10:10:08.826Z", "closeTradeTime": "2021-06-22T10:59:31.075Z" }, { "deliveryStart": "2021-06-22T13:00:00Z", "deliveryEnd": "2021-06-22T14:00:00Z", "highPrice": 50, "lowPrice": 48, "openPrice": 48, "closePrice": 50, "averagePrice": 49.23, "volume": 15.5, "buyVolume": 3.4, "sellVolume": 15.5, "averagePriceLast3H": 49.23, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T10:11:11.24Z", "closeTradeTime": "2021-06-22T11:59:37.217Z" }, { "deliveryStart": "2021-06-22T14:00:00Z", "deliveryEnd": "2021-06-22T15:00:00Z", "highPrice": 50, "lowPrice": 48, "openPrice": 48, "closePrice": 50, "averagePrice": 49.1, "volume": 22.4, "buyVolume": 11.4, "sellVolume": 15, "averagePriceLast3H": 49.15, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T10:58:22.276Z", "closeTradeTime": "2021-06-22T12:59:30.376Z" }, { "deliveryStart": "2021-06-22T15:00:00Z", "deliveryEnd": "2021-06-22T16:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 35.6, "buyVolume": 0, "sellVolume": 35.6, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T12:52:24.439Z", "closeTradeTime": "2021-06-22T13:56:51.203Z" }, { "deliveryStart": "2021-06-22T16:00:00Z", "deliveryEnd": "2021-06-22T17:00:00Z", "highPrice": 50, "lowPrice": 46.4, "openPrice": 46.4, "closePrice": 50, "averagePrice": 48.39, "volume": 36.6, "buyVolume": 19.9, "sellVolume": 16.7, "averagePriceLast3H": 48.39, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T13:33:02.513Z", "closeTradeTime": "2021-06-22T14:59:31.138Z" }, { "deliveryStart": "2021-06-22T17:00:00Z", "deliveryEnd": "2021-06-22T18:00:00Z", "highPrice": 50, "lowPrice": 49.6, "openPrice": 49.6, "closePrice": 50, "averagePrice": 49.62, "volume": 15.3, "buyVolume": 14.5, "sellVolume": 0.8, "averagePriceLast3H": 49.62, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T15:58:12.156Z", "closeTradeTime": "2021-06-22T15:59:30.603Z" }, { "deliveryStart": "2021-06-22T18:00:00Z", "deliveryEnd": "2021-06-22T19:00:00Z", "highPrice": 50, "lowPrice": 41.5, "openPrice": 50, "closePrice": 41.5, "averagePrice": 42.94, "volume": 5.3, "buyVolume": 4.4, "sellVolume": 0.9, "averagePriceLast3H": 42.94, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T16:30:02.126Z", "closeTradeTime": "2021-06-22T16:59:37.92Z" }, { "deliveryStart": "2021-06-22T19:00:00Z", "deliveryEnd": "2021-06-22T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-22T20:00:00Z", "deliveryEnd": "2021-06-22T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-22T21:00:00Z", "deliveryEnd": "2021-06-22T22:00:00Z", "highPrice": 41, "lowPrice": 41, "openPrice": 41, "closePrice": 41, "averagePrice": 41, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 41, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T19:31:15.315Z", "closeTradeTime": "2021-06-22T19:31:15.315Z" }, { "deliveryStart": "2021-06-22T22:00:00Z", "deliveryEnd": "2021-06-22T23:00:00Z", "highPrice": 52, "lowPrice": 40, "openPrice": 40, "closePrice": 52, "averagePrice": 44, "volume": 7.5, "buyVolume": 2.5, "sellVolume": 5, "averagePriceLast3H": 44, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T19:30:19.031Z", "closeTradeTime": "2021-06-22T20:42:30.074Z" }, { "deliveryStart": "2021-06-22T23:00:00Z", "deliveryEnd": "2021-06-23T00:00:00Z", "highPrice": 52, "lowPrice": 40, "openPrice": 40, "closePrice": 52, "averagePrice": 46, "volume": 10, "buyVolume": 5, "sellVolume": 5, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T19:30:19.031Z", "closeTradeTime": "2021-06-22T21:47:56.754Z" }, { "deliveryStart": "2021-06-23T00:00:00Z", "deliveryEnd": "2021-06-23T01:00:00Z", "highPrice": 50.5, "lowPrice": 40, "openPrice": 40, "closePrice": 50.5, "averagePrice": 43.5, "volume": 7.5, "buyVolume": 2.5, "sellVolume": 7.5, "averagePriceLast3H": 50.5, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T19:30:19.031Z", "closeTradeTime": "2021-06-22T22:45:27.801Z" }, { "deliveryStart": "2021-06-23T01:00:00Z", "deliveryEnd": "2021-06-23T02:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T19:30:19.031Z", "closeTradeTime": "2021-06-22T19:30:19.031Z" }, { "deliveryStart": "2021-06-23T02:00:00Z", "deliveryEnd": "2021-06-23T03:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T19:30:19.031Z", "closeTradeTime": "2021-06-22T19:30:19.031Z" }, { "deliveryStart": "2021-06-23T03:00:00Z", "deliveryEnd": "2021-06-23T04:00:00Z", "highPrice": 52, "lowPrice": 52, "openPrice": 52, "closePrice": 52, "averagePrice": 52, "volume": 1.2, "buyVolume": 1.2, "sellVolume": 0, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-06-23T01:48:26.342Z", "closeTradeTime": "2021-06-23T01:48:26.342Z" }, { "deliveryStart": "2021-06-23T04:00:00Z", "deliveryEnd": "2021-06-23T05:00:00Z", "highPrice": 52, "lowPrice": 49, "openPrice": 49, "closePrice": 49, "averagePrice": 51.85, "volume": 4, "buyVolume": 4, "sellVolume": 0.2, "averagePriceLast3H": 51.85, "averagePriceLast1H": null, "openTradeTime": "2021-06-23T02:43:29.238Z", "closeTradeTime": "2021-06-23T02:43:29.238Z" }, { "deliveryStart": "2021-06-23T05:00:00Z", "deliveryEnd": "2021-06-23T06:00:00Z", "highPrice": 48.4, "lowPrice": 48.4, "openPrice": 48.4, "closePrice": 48.4, "averagePrice": 48.4, "volume": 6, "buyVolume": 6, "sellVolume": 0, "averagePriceLast3H": 48.4, "averagePriceLast1H": null, "openTradeTime": "2021-06-23T03:32:04.639Z", "closeTradeTime": "2021-06-23T03:32:04.639Z" }, { "deliveryStart": "2021-06-23T06:00:00Z", "deliveryEnd": "2021-06-23T07:00:00Z", "highPrice": 95, "lowPrice": 46.32, "openPrice": 95, "closePrice": 46.32, "averagePrice": 82.04, "volume": 43.1, "buyVolume": 12.5, "sellVolume": 34.1, "averagePriceLast3H": 51.7, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T16:15:40.081Z", "closeTradeTime": "2021-06-23T04:40:08.363Z" }, { "deliveryStart": "2021-06-23T07:00:00Z", "deliveryEnd": "2021-06-23T08:00:00Z", "highPrice": 86.27, "lowPrice": 46.48, "openPrice": 86.27, "closePrice": 57.49, "averagePrice": 76.28, "volume": 40.4, "buyVolume": 10, "sellVolume": 30.4, "averagePriceLast3H": 46.7, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T16:15:40.081Z", "closeTradeTime": "2021-06-23T04:45:50.469Z" }, { "deliveryStart": "2021-06-23T08:00:00Z", "deliveryEnd": "2021-06-23T09:00:00Z", "highPrice": 80.98, "lowPrice": 46.97, "openPrice": 80.98, "closePrice": 63.09, "averagePrice": 73.07, "volume": 46.6, "buyVolume": 11.6, "sellVolume": 35, "averagePriceLast3H": 63.09, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T16:15:40.081Z", "closeTradeTime": "2021-06-23T06:58:03.41Z" }, { "deliveryStart": "2021-06-23T09:00:00Z", "deliveryEnd": "2021-06-23T10:00:00Z", "highPrice": 83.79, "lowPrice": 42, "openPrice": 83.79, "closePrice": 46, "averagePrice": 69.27, "volume": 55.5, "buyVolume": 20.5, "sellVolume": 35, "averagePriceLast3H": 42.52, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T16:15:40.081Z", "closeTradeTime": "2021-06-23T07:33:42.526Z" }, { "deliveryStart": "2021-06-23T10:00:00Z", "deliveryEnd": "2021-06-23T11:00:00Z", "highPrice": 81.15, "lowPrice": 42, "openPrice": 81.15, "closePrice": 43.5, "averagePrice": 64.04, "volume": 56.1, "buyVolume": 26.1, "sellVolume": 30, "averagePriceLast3H": 44.37, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T16:15:40.081Z", "closeTradeTime": "2021-06-23T08:59:32.392Z" }, { "deliveryStart": "2021-06-23T11:00:00Z", "deliveryEnd": "2021-06-23T12:00:00Z", "highPrice": 78.08, "lowPrice": 42, "openPrice": 78.08, "closePrice": 55.1, "averagePrice": 62.01, "volume": 100.5, "buyVolume": 48, "sellVolume": 64.5, "averagePriceLast3H": 49.45, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T16:15:40.081Z", "closeTradeTime": "2021-06-23T09:27:54.095Z" }, { "deliveryStart": "2021-06-23T12:00:00Z", "deliveryEnd": "2021-06-23T13:00:00Z", "highPrice": 77.5, "lowPrice": 47, "openPrice": 77.5, "closePrice": 60, "averagePrice": 64.94, "volume": 71.5, "buyVolume": 16.2, "sellVolume": 55.3, "averagePriceLast3H": 52.89, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T16:15:40.081Z", "closeTradeTime": "2021-06-23T10:45:05.595Z" }, { "deliveryStart": "2021-06-23T13:00:00Z", "deliveryEnd": "2021-06-23T14:00:00Z", "highPrice": 77.59, "lowPrice": 47, "openPrice": 77.59, "closePrice": 55.5, "averagePrice": 64.91, "volume": 119.8, "buyVolume": 45, "sellVolume": 79, "averagePriceLast3H": 55.41, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T16:15:40.081Z", "closeTradeTime": "2021-06-23T11:22:21.394Z" }, { "deliveryStart": "2021-06-23T14:00:00Z", "deliveryEnd": "2021-06-23T15:00:00Z", "highPrice": 77.21, "lowPrice": 47, "openPrice": 77.21, "closePrice": 47, "averagePrice": 71.4, "volume": 78, "buyVolume": 15, "sellVolume": 63, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T16:15:40.081Z", "closeTradeTime": "2021-06-23T09:22:09.968Z" }, { "deliveryStart": "2021-06-23T15:00:00Z", "deliveryEnd": "2021-06-23T16:00:00Z", "highPrice": 82.98, "lowPrice": 47, "openPrice": 82.98, "closePrice": 54.2, "averagePrice": 66.74, "volume": 68.7, "buyVolume": 19.4, "sellVolume": 49.7, "averagePriceLast3H": 54.22, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T16:15:40.081Z", "closeTradeTime": "2021-06-23T13:32:07.838Z" }, { "deliveryStart": "2021-06-23T16:00:00Z", "deliveryEnd": "2021-06-23T17:00:00Z", "highPrice": 101.51, "lowPrice": 42, "openPrice": 90.72, "closePrice": 42, "averagePrice": 73.34, "volume": 93.6, "buyVolume": 26, "sellVolume": 67.6, "averagePriceLast3H": 68.54, "averagePriceLast1H": null, "openTradeTime": "2021-06-22T16:15:40.081Z", "closeTradeTime": "2021-06-23T14:56:23.23Z" }, { "deliveryStart": "2021-06-23T17:00:00Z", "deliveryEnd": "2021-06-23T18:00:00Z", "highPrice": 54.9, "lowPrice": 36, "openPrice": 49.55, "closePrice": 42, "averagePrice": 48.85, "volume": 62, "buyVolume": 37, "sellVolume": 25, "averagePriceLast3H": 39, "averagePriceLast1H": null, "openTradeTime": "2021-06-23T08:26:24.21Z", "closeTradeTime": "2021-06-23T14:55:29.695Z" }, { "deliveryStart": "2021-06-23T18:00:00Z", "deliveryEnd": "2021-06-23T19:00:00Z", "highPrice": 53.8, "lowPrice": 42, "openPrice": 49.8, "closePrice": 42, "averagePrice": 49.23, "volume": 53, "buyVolume": 33, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-23T08:26:36.038Z", "closeTradeTime": "2021-06-23T14:50:43.603Z" }, { "deliveryStart": "2021-06-23T19:00:00Z", "deliveryEnd": "2021-06-23T20:00:00Z", "highPrice": 51, "lowPrice": 32, "openPrice": 49.5, "closePrice": 32, "averagePrice": 48.88, "volume": 32, "buyVolume": 22, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-23T08:26:46.529Z", "closeTradeTime": "2021-06-23T14:55:57.089Z" }, { "deliveryStart": "2021-06-23T20:00:00Z", "deliveryEnd": "2021-06-23T21:00:00Z", "highPrice": 50, "lowPrice": 38, "openPrice": 46.9, "closePrice": 38, "averagePrice": 46.6, "volume": 45, "buyVolume": 35, "sellVolume": 10, "averagePriceLast3H": 38, "averagePriceLast1H": null, "openTradeTime": "2021-06-23T08:26:53.09Z", "closeTradeTime": "2021-06-23T18:53:31.261Z" }, { "deliveryStart": "2021-06-23T21:00:00Z", "deliveryEnd": "2021-06-23T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-23T22:00:00Z", "deliveryEnd": "2021-06-23T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-23T23:00:00Z", "deliveryEnd": "2021-06-24T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-24T00:00:00Z", "deliveryEnd": "2021-06-24T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-24T01:00:00Z", "deliveryEnd": "2021-06-24T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-24T02:00:00Z", "deliveryEnd": "2021-06-24T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-24T03:00:00Z", "deliveryEnd": "2021-06-24T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-24T04:00:00Z", "deliveryEnd": "2021-06-24T05:00:00Z", "highPrice": 66.41, "lowPrice": 40, "openPrice": 66.41, "closePrice": 40, "averagePrice": 53.63, "volume": 31.8, "buyVolume": 14.8, "sellVolume": 17, "averagePriceLast3H": 43.17, "averagePriceLast1H": null, "openTradeTime": "2021-06-23T14:55:26.503Z", "closeTradeTime": "2021-06-24T02:55:04.878Z" }, { "deliveryStart": "2021-06-24T05:00:00Z", "deliveryEnd": "2021-06-24T06:00:00Z", "highPrice": 81.26, "lowPrice": 42, "openPrice": 81.26, "closePrice": 47, "averagePrice": 50.54, "volume": 42.9, "buyVolume": 37.5, "sellVolume": 5.4, "averagePriceLast3H": 47.67, "averagePriceLast1H": null, "openTradeTime": "2021-06-23T14:51:41.078Z", "closeTradeTime": "2021-06-24T03:15:21.647Z" }, { "deliveryStart": "2021-06-24T06:00:00Z", "deliveryEnd": "2021-06-24T07:00:00Z", "highPrice": 86.71, "lowPrice": 46, "openPrice": 86.71, "closePrice": 58, "averagePrice": 56.59, "volume": 30, "buyVolume": 25, "sellVolume": 5, "averagePriceLast3H": 58, "averagePriceLast1H": null, "openTradeTime": "2021-06-23T14:51:41.078Z", "closeTradeTime": "2021-06-24T04:28:46.681Z" }, { "deliveryStart": "2021-06-24T07:00:00Z", "deliveryEnd": "2021-06-24T08:00:00Z", "highPrice": 55, "lowPrice": 37, "openPrice": 47, "closePrice": 37, "averagePrice": 45.65, "volume": 96.5, "buyVolume": 81.5, "sellVolume": 15, "averagePriceLast3H": 44.26, "averagePriceLast1H": null, "openTradeTime": "2021-06-23T15:09:16.264Z", "closeTradeTime": "2021-06-24T05:51:39.503Z" }, { "deliveryStart": "2021-06-24T08:00:00Z", "deliveryEnd": "2021-06-24T09:00:00Z", "highPrice": 55, "lowPrice": 43, "openPrice": 43, "closePrice": 47.98, "averagePrice": 46.59, "volume": 174.1, "buyVolume": 159.1, "sellVolume": 15, "averagePriceLast3H": 46.43, "averagePriceLast1H": null, "openTradeTime": "2021-06-23T17:42:31.901Z", "closeTradeTime": "2021-06-24T06:50:07.755Z" }, { "deliveryStart": "2021-06-24T09:00:00Z", "deliveryEnd": "2021-06-24T10:00:00Z", "highPrice": 55, "lowPrice": 43, "openPrice": 55, "closePrice": 46, "averagePrice": 45.75, "volume": 95, "buyVolume": 95, "sellVolume": 0, "averagePriceLast3H": 44.05, "averagePriceLast1H": null, "openTradeTime": "2021-06-23T21:44:34.385Z", "closeTradeTime": "2021-06-24T06:44:43.426Z" }, { "deliveryStart": "2021-06-24T10:00:00Z", "deliveryEnd": "2021-06-24T11:00:00Z", "highPrice": 55, "lowPrice": 42.41, "openPrice": 46, "closePrice": 42.41, "averagePrice": 45.6, "volume": 101.9, "buyVolume": 101.9, "sellVolume": 0, "averagePriceLast3H": 43.57, "averagePriceLast1H": null, "openTradeTime": "2021-06-23T15:44:22.639Z", "closeTradeTime": "2021-06-24T08:45:36.498Z" }, { "deliveryStart": "2021-06-24T11:00:00Z", "deliveryEnd": "2021-06-24T12:00:00Z", "highPrice": 70.71, "lowPrice": 38, "openPrice": 70.71, "closePrice": 49.2, "averagePrice": 47.44, "volume": 176.7, "buyVolume": 142.8, "sellVolume": 33.9, "averagePriceLast3H": 42.38, "averagePriceLast1H": null, "openTradeTime": "2021-06-23T14:51:41.078Z", "closeTradeTime": "2021-06-24T09:57:18.655Z" }, { "deliveryStart": "2021-06-24T12:00:00Z", "deliveryEnd": "2021-06-24T13:00:00Z", "highPrice": 68.16, "lowPrice": 40, "openPrice": 68.16, "closePrice": 40, "averagePrice": 50.95, "volume": 184.6, "buyVolume": 129.6, "sellVolume": 55, "averagePriceLast3H": 40.99, "averagePriceLast1H": null, "openTradeTime": "2021-06-23T14:51:41.078Z", "closeTradeTime": "2021-06-24T09:19:29.234Z" }, { "deliveryStart": "2021-06-24T13:00:00Z", "deliveryEnd": "2021-06-24T14:00:00Z", "highPrice": 57.01, "lowPrice": 39.1, "openPrice": 57.01, "closePrice": 39.1, "averagePrice": 47.17, "volume": 185.3, "buyVolume": 130.3, "sellVolume": 55, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-23T14:51:41.078Z", "closeTradeTime": "2021-06-24T09:29:05.854Z" }, { "deliveryStart": "2021-06-24T14:00:00Z", "deliveryEnd": "2021-06-24T15:00:00Z", "highPrice": 68.01, "lowPrice": 35, "openPrice": 68.01, "closePrice": 35, "averagePrice": 48.51, "volume": 201.7, "buyVolume": 146.7, "sellVolume": 55, "averagePriceLast3H": 35.33, "averagePriceLast1H": null, "openTradeTime": "2021-06-23T14:51:41.078Z", "closeTradeTime": "2021-06-24T11:38:37.73Z" }, { "deliveryStart": "2021-06-24T15:00:00Z", "deliveryEnd": "2021-06-24T16:00:00Z", "highPrice": 55, "lowPrice": 39, "openPrice": 40.65, "closePrice": 48.8, "averagePrice": 44.54, "volume": 104.5, "buyVolume": 68.7, "sellVolume": 35.8, "averagePriceLast3H": 49.06, "averagePriceLast1H": null, "openTradeTime": "2021-06-23T14:55:26.503Z", "closeTradeTime": "2021-06-24T13:53:08.732Z" }, { "deliveryStart": "2021-06-24T16:00:00Z", "deliveryEnd": "2021-06-24T17:00:00Z", "highPrice": 49, "lowPrice": 43, "openPrice": 46.86, "closePrice": 49, "averagePrice": 45.46, "volume": 16, "buyVolume": 7, "sellVolume": 9, "averagePriceLast3H": 49, "averagePriceLast1H": null, "openTradeTime": "2021-06-24T09:12:26.174Z", "closeTradeTime": "2021-06-24T13:21:51.667Z" }, { "deliveryStart": "2021-06-24T17:00:00Z", "deliveryEnd": "2021-06-24T18:00:00Z", "highPrice": 46, "lowPrice": 42, "openPrice": 46, "closePrice": 43, "averagePrice": 42.73, "volume": 22, "buyVolume": 22, "sellVolume": 0, "averagePriceLast3H": 42.73, "averagePriceLast1H": null, "openTradeTime": "2021-06-24T15:57:51.699Z", "closeTradeTime": "2021-06-24T15:57:57.363Z" }, { "deliveryStart": "2021-06-24T18:00:00Z", "deliveryEnd": "2021-06-24T19:00:00Z", "highPrice": 44, "lowPrice": 39, "openPrice": 44, "closePrice": 39, "averagePrice": 40.83, "volume": 39.7, "buyVolume": 39.7, "sellVolume": 0, "averagePriceLast3H": 40.83, "averagePriceLast1H": null, "openTradeTime": "2021-06-24T16:51:50.339Z", "closeTradeTime": "2021-06-24T16:57:07.275Z" }, { "deliveryStart": "2021-06-24T19:00:00Z", "deliveryEnd": "2021-06-24T20:00:00Z", "highPrice": 46.85, "lowPrice": 46, "openPrice": 46.85, "closePrice": 46, "averagePrice": 46.53, "volume": 8, "buyVolume": 3, "sellVolume": 5, "averagePriceLast3H": 46.53, "averagePriceLast1H": null, "openTradeTime": "2021-06-24T17:17:49.761Z", "closeTradeTime": "2021-06-24T17:53:09.052Z" }, { "deliveryStart": "2021-06-24T20:00:00Z", "deliveryEnd": "2021-06-24T21:00:00Z", "highPrice": 53, "lowPrice": 45, "openPrice": 46.1, "closePrice": 45, "averagePrice": 51.75, "volume": 49.3, "buyVolume": 3, "sellVolume": 46.3, "averagePriceLast3H": 51.75, "averagePriceLast1H": null, "openTradeTime": "2021-06-24T18:25:56.589Z", "closeTradeTime": "2021-06-24T18:49:35.55Z" }, { "deliveryStart": "2021-06-24T21:00:00Z", "deliveryEnd": "2021-06-24T22:00:00Z", "highPrice": 53, "lowPrice": 45.44, "openPrice": 45.74, "closePrice": 48, "averagePrice": 51.77, "volume": 58, "buyVolume": 0, "sellVolume": 58, "averagePriceLast3H": 51.77, "averagePriceLast1H": null, "openTradeTime": "2021-06-24T19:12:49.78Z", "closeTradeTime": "2021-06-24T19:43:43.486Z" }, { "deliveryStart": "2021-06-24T22:00:00Z", "deliveryEnd": "2021-06-24T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-24T23:00:00Z", "deliveryEnd": "2021-06-25T00:00:00Z", "highPrice": 46.12, "lowPrice": 46.12, "openPrice": 46.12, "closePrice": 46.12, "averagePrice": 46.12, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 46.12, "averagePriceLast1H": null, "openTradeTime": "2021-06-24T21:59:34.96Z", "closeTradeTime": "2021-06-24T21:59:34.96Z" }, { "deliveryStart": "2021-06-25T00:00:00Z", "deliveryEnd": "2021-06-25T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-25T01:00:00Z", "deliveryEnd": "2021-06-25T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-25T02:00:00Z", "deliveryEnd": "2021-06-25T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-25T03:00:00Z", "deliveryEnd": "2021-06-25T04:00:00Z", "highPrice": 45.67, "lowPrice": 45.67, "openPrice": 45.67, "closePrice": 45.67, "averagePrice": 45.67, "volume": 1.2, "buyVolume": 1.2, "sellVolume": 1.2, "averagePriceLast3H": 45.67, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T01:46:20.57Z", "closeTradeTime": "2021-06-25T01:46:20.57Z" }, { "deliveryStart": "2021-06-25T04:00:00Z", "deliveryEnd": "2021-06-25T05:00:00Z", "highPrice": 46.9, "lowPrice": 46.9, "openPrice": 46.9, "closePrice": 46.9, "averagePrice": 46.9, "volume": 1, "buyVolume": 1, "sellVolume": 1, "averagePriceLast3H": 46.9, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T02:47:07.353Z", "closeTradeTime": "2021-06-25T02:47:07.353Z" }, { "deliveryStart": "2021-06-25T05:00:00Z", "deliveryEnd": "2021-06-25T06:00:00Z", "highPrice": 48.42, "lowPrice": 48.42, "openPrice": 48.42, "closePrice": 48.42, "averagePrice": 48.42, "volume": 0.5, "buyVolume": 0.5, "sellVolume": 0.5, "averagePriceLast3H": 48.42, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T03:37:54.76Z", "closeTradeTime": "2021-06-25T03:37:54.76Z" }, { "deliveryStart": "2021-06-25T06:00:00Z", "deliveryEnd": "2021-06-25T07:00:00Z", "highPrice": 48.47, "lowPrice": 48.47, "openPrice": 48.47, "closePrice": 48.47, "averagePrice": 48.47, "volume": 0.6, "buyVolume": 0.6, "sellVolume": 0.6, "averagePriceLast3H": 48.47, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T04:09:31.372Z", "closeTradeTime": "2021-06-25T04:47:30.676Z" }, { "deliveryStart": "2021-06-25T07:00:00Z", "deliveryEnd": "2021-06-25T08:00:00Z", "highPrice": 48.54, "lowPrice": 48.54, "openPrice": 48.54, "closePrice": 48.54, "averagePrice": 48.54, "volume": 0.5, "buyVolume": 0.5, "sellVolume": 0.5, "averagePriceLast3H": 48.54, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T04:09:59.281Z", "closeTradeTime": "2021-06-25T05:14:00.073Z" }, { "deliveryStart": "2021-06-25T08:00:00Z", "deliveryEnd": "2021-06-25T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-25T09:00:00Z", "deliveryEnd": "2021-06-25T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-25T10:00:00Z", "deliveryEnd": "2021-06-25T11:00:00Z", "highPrice": 48.52, "lowPrice": 48.52, "openPrice": 48.52, "closePrice": 48.52, "averagePrice": 48.52, "volume": 0.3, "buyVolume": 0.3, "sellVolume": 0.3, "averagePriceLast3H": 48.52, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T08:52:12.995Z", "closeTradeTime": "2021-06-25T08:52:12.995Z" }, { "deliveryStart": "2021-06-25T11:00:00Z", "deliveryEnd": "2021-06-25T12:00:00Z", "highPrice": 48.42, "lowPrice": 48.42, "openPrice": 48.42, "closePrice": 48.42, "averagePrice": 48.42, "volume": 0.7, "buyVolume": 0.7, "sellVolume": 0.7, "averagePriceLast3H": 48.42, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T09:13:33.598Z", "closeTradeTime": "2021-06-25T09:51:39.182Z" }, { "deliveryStart": "2021-06-25T12:00:00Z", "deliveryEnd": "2021-06-25T13:00:00Z", "highPrice": 48.32, "lowPrice": 48.32, "openPrice": 48.32, "closePrice": 48.32, "averagePrice": 48.32, "volume": 1, "buyVolume": 1, "sellVolume": 1, "averagePriceLast3H": 48.32, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T10:40:54.34Z", "closeTradeTime": "2021-06-25T10:40:54.34Z" }, { "deliveryStart": "2021-06-25T13:00:00Z", "deliveryEnd": "2021-06-25T14:00:00Z", "highPrice": 47.92, "lowPrice": 47.92, "openPrice": 47.92, "closePrice": 47.92, "averagePrice": 47.92, "volume": 0.5, "buyVolume": 0.5, "sellVolume": 0.5, "averagePriceLast3H": 47.92, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T11:55:31.873Z", "closeTradeTime": "2021-06-25T11:55:31.873Z" }, { "deliveryStart": "2021-06-25T14:00:00Z", "deliveryEnd": "2021-06-25T15:00:00Z", "highPrice": 56.47, "lowPrice": 54.5, "openPrice": 56.47, "closePrice": 55, "averagePrice": 56.07, "volume": 44.9, "buyVolume": 0.1, "sellVolume": 44.9, "averagePriceLast3H": 56.07, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T12:28:09.859Z", "closeTradeTime": "2021-06-25T12:59:55.796Z" }, { "deliveryStart": "2021-06-25T15:00:00Z", "deliveryEnd": "2021-06-25T16:00:00Z", "highPrice": 56, "lowPrice": 51, "openPrice": 55.9, "closePrice": 56, "averagePrice": 54.74, "volume": 57.2, "buyVolume": 0, "sellVolume": 57.2, "averagePriceLast3H": 54.74, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T12:28:09.859Z", "closeTradeTime": "2021-06-25T13:41:55.032Z" }, { "deliveryStart": "2021-06-25T16:00:00Z", "deliveryEnd": "2021-06-25T17:00:00Z", "highPrice": 55.88, "lowPrice": 51, "openPrice": 55.88, "closePrice": 51, "averagePrice": 51.62, "volume": 63, "buyVolume": 0, "sellVolume": 63, "averagePriceLast3H": 51, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T12:28:09.859Z", "closeTradeTime": "2021-06-25T13:00:20.862Z" }, { "deliveryStart": "2021-06-25T17:00:00Z", "deliveryEnd": "2021-06-25T18:00:00Z", "highPrice": 55.89, "lowPrice": 54.2, "openPrice": 55.89, "closePrice": 54.2, "averagePrice": 54.86, "volume": 15.4, "buyVolume": 0, "sellVolume": 15.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T12:28:09.859Z", "closeTradeTime": "2021-06-25T13:00:27.606Z" }, { "deliveryStart": "2021-06-25T18:00:00Z", "deliveryEnd": "2021-06-25T19:00:00Z", "highPrice": 56, "lowPrice": 51, "openPrice": 55.98, "closePrice": 56, "averagePrice": 54.34, "volume": 39.3, "buyVolume": 1.2, "sellVolume": 39.3, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T12:28:09.859Z", "closeTradeTime": "2021-06-25T16:39:10.357Z" }, { "deliveryStart": "2021-06-25T19:00:00Z", "deliveryEnd": "2021-06-25T20:00:00Z", "highPrice": 56, "lowPrice": 51, "openPrice": 51, "closePrice": 56, "averagePrice": 51.58, "volume": 52, "buyVolume": 0, "sellVolume": 52, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T12:28:09.859Z", "closeTradeTime": "2021-06-25T17:49:54.508Z" }, { "deliveryStart": "2021-06-25T20:00:00Z", "deliveryEnd": "2021-06-25T21:00:00Z", "highPrice": 54, "lowPrice": 51, "openPrice": 51, "closePrice": 54, "averagePrice": 51.44, "volume": 54, "buyVolume": 0, "sellVolume": 54, "averagePriceLast3H": 54, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T12:28:09.859Z", "closeTradeTime": "2021-06-25T18:44:00.308Z" }, { "deliveryStart": "2021-06-25T21:00:00Z", "deliveryEnd": "2021-06-25T22:00:00Z", "highPrice": 70, "lowPrice": 51, "openPrice": 54.9, "closePrice": 70, "averagePrice": 52.21, "volume": 59.3, "buyVolume": 0, "sellVolume": 59.3, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T12:28:09.859Z", "closeTradeTime": "2021-06-25T19:55:48.951Z" }, { "deliveryStart": "2021-06-25T22:00:00Z", "deliveryEnd": "2021-06-25T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-25T23:00:00Z", "deliveryEnd": "2021-06-26T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-26T00:00:00Z", "deliveryEnd": "2021-06-26T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-26T01:00:00Z", "deliveryEnd": "2021-06-26T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-26T02:00:00Z", "deliveryEnd": "2021-06-26T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-26T03:00:00Z", "deliveryEnd": "2021-06-26T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-26T04:00:00Z", "deliveryEnd": "2021-06-26T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-26T05:00:00Z", "deliveryEnd": "2021-06-26T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-26T06:00:00Z", "deliveryEnd": "2021-06-26T07:00:00Z", "highPrice": 54.7, "lowPrice": 51, "openPrice": 51, "closePrice": 54.7, "averagePrice": 51.08, "volume": 59.2, "buyVolume": 0, "sellVolume": 59.2, "averagePriceLast3H": 54.7, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T13:31:53.478Z", "closeTradeTime": "2021-06-26T03:06:07.899Z" }, { "deliveryStart": "2021-06-26T07:00:00Z", "deliveryEnd": "2021-06-26T08:00:00Z", "highPrice": 60.45, "lowPrice": 48, "openPrice": 60.45, "closePrice": 57, "averagePrice": 55.9, "volume": 100, "buyVolume": 0, "sellVolume": 100, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T13:00:00Z", "closeTradeTime": "2021-06-25T13:21:19.129Z" }, { "deliveryStart": "2021-06-26T08:00:00Z", "deliveryEnd": "2021-06-26T09:00:00Z", "highPrice": 58.35, "lowPrice": 50, "openPrice": 58.35, "closePrice": 54, "averagePrice": 52.32, "volume": 100.5, "buyVolume": 0.5, "sellVolume": 100.5, "averagePriceLast3H": 54, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T13:00:00Z", "closeTradeTime": "2021-06-26T06:58:28.655Z" }, { "deliveryStart": "2021-06-26T09:00:00Z", "deliveryEnd": "2021-06-26T10:00:00Z", "highPrice": 58, "lowPrice": 50, "openPrice": 57.6, "closePrice": 54, "averagePrice": 53.43, "volume": 182.1, "buyVolume": 0.1, "sellVolume": 182.1, "averagePriceLast3H": 54.81, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T13:00:00Z", "closeTradeTime": "2021-06-26T07:53:58.063Z" }, { "deliveryStart": "2021-06-26T10:00:00Z", "deliveryEnd": "2021-06-26T11:00:00Z", "highPrice": 58, "lowPrice": 50, "openPrice": 56.4, "closePrice": 53, "averagePrice": 53.19, "volume": 179.6, "buyVolume": 0, "sellVolume": 179.6, "averagePriceLast3H": 54.31, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T13:00:00Z", "closeTradeTime": "2021-06-26T07:54:09.73Z" }, { "deliveryStart": "2021-06-26T11:00:00Z", "deliveryEnd": "2021-06-26T12:00:00Z", "highPrice": 55.01, "lowPrice": 50, "openPrice": 55.01, "closePrice": 53.5, "averagePrice": 52.75, "volume": 172, "buyVolume": 0, "sellVolume": 172, "averagePriceLast3H": 53.03, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T13:00:00Z", "closeTradeTime": "2021-06-26T08:19:22.048Z" }, { "deliveryStart": "2021-06-26T12:00:00Z", "deliveryEnd": "2021-06-26T13:00:00Z", "highPrice": 55, "lowPrice": 46, "openPrice": 53.1, "closePrice": 46, "averagePrice": 52.14, "volume": 191.9, "buyVolume": 22.9, "sellVolume": 169, "averagePriceLast3H": 49.41, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T13:00:00Z", "closeTradeTime": "2021-06-26T10:59:56.587Z" }, { "deliveryStart": "2021-06-26T13:00:00Z", "deliveryEnd": "2021-06-26T14:00:00Z", "highPrice": 55, "lowPrice": 50, "openPrice": 53.05, "closePrice": 53.5, "averagePrice": 52.66, "volume": 146, "buyVolume": 0, "sellVolume": 146, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T13:00:00Z", "closeTradeTime": "2021-06-26T08:19:22.048Z" }, { "deliveryStart": "2021-06-26T14:00:00Z", "deliveryEnd": "2021-06-26T15:00:00Z", "highPrice": 55, "lowPrice": 50, "openPrice": 53.95, "closePrice": 55, "averagePrice": 52.76, "volume": 138, "buyVolume": 0, "sellVolume": 138, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T13:00:00Z", "closeTradeTime": "2021-06-26T07:19:44.288Z" }, { "deliveryStart": "2021-06-26T15:00:00Z", "deliveryEnd": "2021-06-26T16:00:00Z", "highPrice": 55.6, "lowPrice": 50, "openPrice": 55.6, "closePrice": 53.5, "averagePrice": 52.79, "volume": 142, "buyVolume": 0, "sellVolume": 142, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T13:00:00Z", "closeTradeTime": "2021-06-26T08:19:22.048Z" }, { "deliveryStart": "2021-06-26T16:00:00Z", "deliveryEnd": "2021-06-26T17:00:00Z", "highPrice": 62.25, "lowPrice": 50, "openPrice": 62.25, "closePrice": 53.5, "averagePrice": 52.83, "volume": 144, "buyVolume": 0, "sellVolume": 144, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T13:00:00Z", "closeTradeTime": "2021-06-26T08:19:22.048Z" }, { "deliveryStart": "2021-06-26T17:00:00Z", "deliveryEnd": "2021-06-26T18:00:00Z", "highPrice": 67.95, "lowPrice": 50, "openPrice": 67.95, "closePrice": 53.5, "averagePrice": 52.87, "volume": 145, "buyVolume": 0, "sellVolume": 145, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T13:00:00Z", "closeTradeTime": "2021-06-26T08:19:22.048Z" }, { "deliveryStart": "2021-06-26T18:00:00Z", "deliveryEnd": "2021-06-26T19:00:00Z", "highPrice": 67.15, "lowPrice": 47, "openPrice": 67.15, "closePrice": 55, "averagePrice": 52.26, "volume": 147, "buyVolume": 2, "sellVolume": 147, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T13:00:00Z", "closeTradeTime": "2021-06-26T07:20:02.401Z" }, { "deliveryStart": "2021-06-26T19:00:00Z", "deliveryEnd": "2021-06-26T20:00:00Z", "highPrice": 67.1, "lowPrice": 48, "openPrice": 67.1, "closePrice": 55, "averagePrice": 52.25, "volume": 165, "buyVolume": 0, "sellVolume": 165, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T13:00:00Z", "closeTradeTime": "2021-06-26T07:20:06.055Z" }, { "deliveryStart": "2021-06-26T20:00:00Z", "deliveryEnd": "2021-06-26T21:00:00Z", "highPrice": 66.6, "lowPrice": 50, "openPrice": 66.6, "closePrice": 54.8, "averagePrice": 53.04, "volume": 157.7, "buyVolume": 0.7, "sellVolume": 157.7, "averagePriceLast3H": 54.8, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T13:00:00Z", "closeTradeTime": "2021-06-26T18:24:57.635Z" }, { "deliveryStart": "2021-06-26T21:00:00Z", "deliveryEnd": "2021-06-26T22:00:00Z", "highPrice": 55, "lowPrice": 46, "openPrice": 46, "closePrice": 53, "averagePrice": 52.18, "volume": 153, "buyVolume": 0, "sellVolume": 153, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-25T13:11:17Z", "closeTradeTime": "2021-06-26T08:10:54.935Z" }, { "deliveryStart": "2021-06-26T22:00:00Z", "deliveryEnd": "2021-06-26T23:00:00Z", "highPrice": 63, "lowPrice": 51, "openPrice": 63, "closePrice": 51, "averagePrice": 51.24, "volume": 56.1, "buyVolume": 0, "sellVolume": 56.1, "averagePriceLast3H": 51, "averagePriceLast1H": null, "openTradeTime": "2021-06-26T15:55:25.006Z", "closeTradeTime": "2021-06-26T20:25:04.724Z" }, { "deliveryStart": "2021-06-26T23:00:00Z", "deliveryEnd": "2021-06-27T00:00:00Z", "highPrice": 62.5, "lowPrice": 55, "openPrice": 62.5, "closePrice": 55, "averagePrice": 56.48, "volume": 5.1, "buyVolume": 0, "sellVolume": 5.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-26T15:43:54.929Z", "closeTradeTime": "2021-06-26T16:56:48.11Z" }, { "deliveryStart": "2021-06-27T00:00:00Z", "deliveryEnd": "2021-06-27T01:00:00Z", "highPrice": 61, "lowPrice": 55, "openPrice": 61, "closePrice": 55, "averagePrice": 56.31, "volume": 6.4, "buyVolume": 0, "sellVolume": 6.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-26T15:43:54.929Z", "closeTradeTime": "2021-06-26T16:57:01.927Z" }, { "deliveryStart": "2021-06-27T01:00:00Z", "deliveryEnd": "2021-06-27T02:00:00Z", "highPrice": 58.6, "lowPrice": 40, "openPrice": 55, "closePrice": 40, "averagePrice": 52.55, "volume": 20.3, "buyVolume": 6.3, "sellVolume": 14, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-06-26T15:47:07.986Z", "closeTradeTime": "2021-06-26T23:41:10.938Z" }, { "deliveryStart": "2021-06-27T02:00:00Z", "deliveryEnd": "2021-06-27T03:00:00Z", "highPrice": 57.53, "lowPrice": 51, "openPrice": 51, "closePrice": 55.1, "averagePrice": 55.45, "volume": 11.5, "buyVolume": 0, "sellVolume": 11.5, "averagePriceLast3H": 55.6, "averagePriceLast1H": null, "openTradeTime": "2021-06-26T15:47:12.308Z", "closeTradeTime": "2021-06-27T00:20:43.232Z" }, { "deliveryStart": "2021-06-27T03:00:00Z", "deliveryEnd": "2021-06-27T04:00:00Z", "highPrice": 59, "lowPrice": 40, "openPrice": 55, "closePrice": 40, "averagePrice": 48.81, "volume": 2.9, "buyVolume": 1.4, "sellVolume": 1.5, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-06-26T15:47:17.835Z", "closeTradeTime": "2021-06-27T01:30:08.922Z" }, { "deliveryStart": "2021-06-27T04:00:00Z", "deliveryEnd": "2021-06-27T05:00:00Z", "highPrice": 59.76, "lowPrice": 40, "openPrice": 59.76, "closePrice": 40, "averagePrice": 44.27, "volume": 3.7, "buyVolume": 2.9, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-26T16:00:24.766Z", "closeTradeTime": "2021-06-26T23:35:49.563Z" }, { "deliveryStart": "2021-06-27T05:00:00Z", "deliveryEnd": "2021-06-27T06:00:00Z", "highPrice": 57.5, "lowPrice": 40, "openPrice": 57.46, "closePrice": 57.5, "averagePrice": 54.25, "volume": 17.5, "buyVolume": 1.5, "sellVolume": 16, "averagePriceLast3H": 57.5, "averagePriceLast1H": null, "openTradeTime": "2021-06-26T16:00:24.766Z", "closeTradeTime": "2021-06-27T02:41:04.308Z" }, { "deliveryStart": "2021-06-27T06:00:00Z", "deliveryEnd": "2021-06-27T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-27T07:00:00Z", "deliveryEnd": "2021-06-27T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-27T08:00:00Z", "deliveryEnd": "2021-06-27T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-27T09:00:00Z", "deliveryEnd": "2021-06-27T10:00:00Z", "highPrice": 53, "lowPrice": 53, "openPrice": 53, "closePrice": 53, "averagePrice": 53, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0.1, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-06-27T07:57:31.066Z", "closeTradeTime": "2021-06-27T07:57:31.066Z" }, { "deliveryStart": "2021-06-27T10:00:00Z", "deliveryEnd": "2021-06-27T11:00:00Z", "highPrice": 57.4, "lowPrice": 40, "openPrice": 47, "closePrice": 57.4, "averagePrice": 52.42, "volume": 150.4, "buyVolume": 25.5, "sellVolume": 124.9, "averagePriceLast3H": 54.41, "averagePriceLast1H": null, "openTradeTime": "2021-06-26T13:35:54.565Z", "closeTradeTime": "2021-06-27T07:32:50.318Z" }, { "deliveryStart": "2021-06-27T11:00:00Z", "deliveryEnd": "2021-06-27T12:00:00Z", "highPrice": 50.6, "lowPrice": 29.45, "openPrice": 30.9, "closePrice": 50, "averagePrice": 47.97, "volume": 135.3, "buyVolume": 4.1, "sellVolume": 131.2, "averagePriceLast3H": 48.53, "averagePriceLast1H": null, "openTradeTime": "2021-06-26T13:35:56.463Z", "closeTradeTime": "2021-06-27T09:57:49.058Z" }, { "deliveryStart": "2021-06-27T12:00:00Z", "deliveryEnd": "2021-06-27T13:00:00Z", "highPrice": 35.9, "lowPrice": 23.85, "openPrice": 29.1, "closePrice": 35.9, "averagePrice": 30.92, "volume": 15.7, "buyVolume": 7.5, "sellVolume": 8.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-26T13:33:38.421Z", "closeTradeTime": "2021-06-27T08:19:39.347Z" }, { "deliveryStart": "2021-06-27T13:00:00Z", "deliveryEnd": "2021-06-27T14:00:00Z", "highPrice": 49, "lowPrice": 45, "openPrice": 45, "closePrice": 49, "averagePrice": 45.92, "volume": 16.4, "buyVolume": 0, "sellVolume": 16.4, "averagePriceLast3H": 45.92, "averagePriceLast1H": null, "openTradeTime": "2021-06-27T10:08:37.77Z", "closeTradeTime": "2021-06-27T10:09:02.443Z" }, { "deliveryStart": "2021-06-27T14:00:00Z", "deliveryEnd": "2021-06-27T15:00:00Z", "highPrice": 55.6, "lowPrice": 42, "openPrice": 42, "closePrice": 55.5, "averagePrice": 51.42, "volume": 261.1, "buyVolume": 72, "sellVolume": 189.1, "averagePriceLast3H": 52.19, "averagePriceLast1H": null, "openTradeTime": "2021-06-26T16:26:36.608Z", "closeTradeTime": "2021-06-27T12:59:56.758Z" }, { "deliveryStart": "2021-06-27T15:00:00Z", "deliveryEnd": "2021-06-27T16:00:00Z", "highPrice": 52, "lowPrice": 52, "openPrice": 52, "closePrice": 52, "averagePrice": 52, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0.1, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-06-27T13:26:54.008Z", "closeTradeTime": "2021-06-27T13:26:54.008Z" }, { "deliveryStart": "2021-06-27T16:00:00Z", "deliveryEnd": "2021-06-27T17:00:00Z", "highPrice": 52, "lowPrice": 52, "openPrice": 52, "closePrice": 52, "averagePrice": 52, "volume": 0.4, "buyVolume": 0.4, "sellVolume": 0.4, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-06-27T14:10:17.386Z", "closeTradeTime": "2021-06-27T14:35:52.49Z" }, { "deliveryStart": "2021-06-27T17:00:00Z", "deliveryEnd": "2021-06-27T18:00:00Z", "highPrice": 52, "lowPrice": 52, "openPrice": 52, "closePrice": 52, "averagePrice": 52, "volume": 0.4, "buyVolume": 0.4, "sellVolume": 0.4, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-06-27T15:25:11.394Z", "closeTradeTime": "2021-06-27T15:44:23.91Z" }, { "deliveryStart": "2021-06-27T18:00:00Z", "deliveryEnd": "2021-06-27T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-27T19:00:00Z", "deliveryEnd": "2021-06-27T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-27T20:00:00Z", "deliveryEnd": "2021-06-27T21:00:00Z", "highPrice": 74.26, "lowPrice": 54, "openPrice": 74.26, "closePrice": 57.8, "averagePrice": 56.91, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-26T16:02:11.372Z", "closeTradeTime": "2021-06-27T16:43:18.442Z" }, { "deliveryStart": "2021-06-27T21:00:00Z", "deliveryEnd": "2021-06-27T22:00:00Z", "highPrice": 68.45, "lowPrice": 54, "openPrice": 68.27, "closePrice": 57.7, "averagePrice": 60.8, "volume": 2.7, "buyVolume": 0.7, "sellVolume": 2.7, "averagePriceLast3H": 57.7, "averagePriceLast1H": null, "openTradeTime": "2021-06-27T11:50:00.482Z", "closeTradeTime": "2021-06-27T19:40:10.148Z" }, { "deliveryStart": "2021-06-27T22:00:00Z", "deliveryEnd": "2021-06-27T23:00:00Z", "highPrice": 58.9, "lowPrice": 58.9, "openPrice": 58.9, "closePrice": 58.9, "averagePrice": 58.9, "volume": 1, "buyVolume": 1, "sellVolume": 1, "averagePriceLast3H": 58.9, "averagePriceLast1H": null, "openTradeTime": "2021-06-27T20:30:03.517Z", "closeTradeTime": "2021-06-27T20:40:18.134Z" }, { "deliveryStart": "2021-06-27T23:00:00Z", "deliveryEnd": "2021-06-28T00:00:00Z", "highPrice": 56, "lowPrice": 56, "openPrice": 56, "closePrice": 56, "averagePrice": 56, "volume": 1.8, "buyVolume": 1.8, "sellVolume": 0, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-06-27T21:23:58.784Z", "closeTradeTime": "2021-06-27T21:53:01.398Z" }, { "deliveryStart": "2021-06-28T00:00:00Z", "deliveryEnd": "2021-06-28T01:00:00Z", "highPrice": 56, "lowPrice": 56, "openPrice": 56, "closePrice": 56, "averagePrice": 56, "volume": 2.3, "buyVolume": 2.3, "sellVolume": 0, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-06-27T22:52:17.014Z", "closeTradeTime": "2021-06-27T22:52:17.014Z" }, { "deliveryStart": "2021-06-28T01:00:00Z", "deliveryEnd": "2021-06-28T02:00:00Z", "highPrice": 56, "lowPrice": 56, "openPrice": 56, "closePrice": 56, "averagePrice": 56, "volume": 1.9, "buyVolume": 1.9, "sellVolume": 0, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-06-27T23:57:39.789Z", "closeTradeTime": "2021-06-27T23:57:39.789Z" }, { "deliveryStart": "2021-06-28T02:00:00Z", "deliveryEnd": "2021-06-28T03:00:00Z", "highPrice": 56, "lowPrice": 56, "openPrice": 56, "closePrice": 56, "averagePrice": 56, "volume": 1.7, "buyVolume": 1.7, "sellVolume": 0, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T00:50:35.946Z", "closeTradeTime": "2021-06-28T00:50:35.946Z" }, { "deliveryStart": "2021-06-28T03:00:00Z", "deliveryEnd": "2021-06-28T04:00:00Z", "highPrice": 56, "lowPrice": 56, "openPrice": 56, "closePrice": 56, "averagePrice": 56, "volume": 1.5, "buyVolume": 1.5, "sellVolume": 0, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T01:46:44.342Z", "closeTradeTime": "2021-06-28T01:46:44.342Z" }, { "deliveryStart": "2021-06-28T04:00:00Z", "deliveryEnd": "2021-06-28T05:00:00Z", "highPrice": 56, "lowPrice": 56, "openPrice": 56, "closePrice": 56, "averagePrice": 56, "volume": 0.8, "buyVolume": 0.8, "sellVolume": 0, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T02:42:56.525Z", "closeTradeTime": "2021-06-28T02:42:56.525Z" }, { "deliveryStart": "2021-06-28T05:00:00Z", "deliveryEnd": "2021-06-28T06:00:00Z", "highPrice": 55, "lowPrice": 44.6, "openPrice": 55, "closePrice": 44.6, "averagePrice": 46.37, "volume": 4.7, "buyVolume": 4.7, "sellVolume": 0, "averagePriceLast3H": 46.37, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T03:42:59.107Z", "closeTradeTime": "2021-06-28T03:59:43.525Z" }, { "deliveryStart": "2021-06-28T06:00:00Z", "deliveryEnd": "2021-06-28T07:00:00Z", "highPrice": 56, "lowPrice": 56, "openPrice": 56, "closePrice": 56, "averagePrice": 56, "volume": 0.7, "buyVolume": 0.7, "sellVolume": 0, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T04:03:31.531Z", "closeTradeTime": "2021-06-28T04:03:31.531Z" }, { "deliveryStart": "2021-06-28T07:00:00Z", "deliveryEnd": "2021-06-28T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-28T08:00:00Z", "deliveryEnd": "2021-06-28T09:00:00Z", "highPrice": 57, "lowPrice": 57, "openPrice": 57, "closePrice": 57, "averagePrice": 57, "volume": 0.2, "buyVolume": 0, "sellVolume": 0.2, "averagePriceLast3H": 57, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T05:58:46.363Z", "closeTradeTime": "2021-06-28T06:59:30.4Z" }, { "deliveryStart": "2021-06-28T09:00:00Z", "deliveryEnd": "2021-06-28T10:00:00Z", "highPrice": 57, "lowPrice": 57, "openPrice": 57, "closePrice": 57, "averagePrice": 57, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": 57, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T06:20:14.462Z", "closeTradeTime": "2021-06-28T06:20:14.462Z" }, { "deliveryStart": "2021-06-28T10:00:00Z", "deliveryEnd": "2021-06-28T11:00:00Z", "highPrice": 57, "lowPrice": 57, "openPrice": 57, "closePrice": 57, "averagePrice": 57, "volume": 1.4, "buyVolume": 0, "sellVolume": 1.4, "averagePriceLast3H": 57, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T06:52:19.078Z", "closeTradeTime": "2021-06-28T08:53:09.754Z" }, { "deliveryStart": "2021-06-28T11:00:00Z", "deliveryEnd": "2021-06-28T12:00:00Z", "highPrice": 56, "lowPrice": 56, "openPrice": 56, "closePrice": 56, "averagePrice": 56, "volume": 0.6, "buyVolume": 0, "sellVolume": 0.6, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T09:43:15.188Z", "closeTradeTime": "2021-06-28T09:43:15.188Z" }, { "deliveryStart": "2021-06-28T12:00:00Z", "deliveryEnd": "2021-06-28T13:00:00Z", "highPrice": 54.6, "lowPrice": 54.6, "openPrice": 54.6, "closePrice": 54.6, "averagePrice": 54.6, "volume": 0.4, "buyVolume": 0.4, "sellVolume": 0, "averagePriceLast3H": 54.6, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T10:46:56.385Z", "closeTradeTime": "2021-06-28T10:46:56.385Z" }, { "deliveryStart": "2021-06-28T13:00:00Z", "deliveryEnd": "2021-06-28T14:00:00Z", "highPrice": 59, "lowPrice": 56, "openPrice": 56, "closePrice": 59, "averagePrice": 58.16, "volume": 24.9, "buyVolume": 0, "sellVolume": 24.9, "averagePriceLast3H": 58.16, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T11:52:11.752Z", "closeTradeTime": "2021-06-28T11:59:31.944Z" }, { "deliveryStart": "2021-06-28T14:00:00Z", "deliveryEnd": "2021-06-28T15:00:00Z", "highPrice": 79.41, "lowPrice": 55, "openPrice": 59, "closePrice": 79.41, "averagePrice": 70.19, "volume": 65, "buyVolume": 0, "sellVolume": 65, "averagePriceLast3H": 70.19, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T12:04:18.972Z", "closeTradeTime": "2021-06-28T12:59:09.923Z" }, { "deliveryStart": "2021-06-28T15:00:00Z", "deliveryEnd": "2021-06-28T16:00:00Z", "highPrice": 59, "lowPrice": 55, "openPrice": 55, "closePrice": 59, "averagePrice": 58.42, "volume": 72, "buyVolume": 0, "sellVolume": 72, "averagePriceLast3H": 58.42, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T12:37:23.108Z", "closeTradeTime": "2021-06-28T13:24:16.486Z" }, { "deliveryStart": "2021-06-28T16:00:00Z", "deliveryEnd": "2021-06-28T17:00:00Z", "highPrice": 60, "lowPrice": 55, "openPrice": 57, "closePrice": 59, "averagePrice": 57.96, "volume": 70, "buyVolume": 0, "sellVolume": 70, "averagePriceLast3H": 58.05, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T11:52:47.251Z", "closeTradeTime": "2021-06-28T14:08:05.173Z" }, { "deliveryStart": "2021-06-28T17:00:00Z", "deliveryEnd": "2021-06-28T18:00:00Z", "highPrice": 95.05, "lowPrice": 55, "openPrice": 95.05, "closePrice": 68.04, "averagePrice": 62.05, "volume": 74.6, "buyVolume": 2.6, "sellVolume": 72, "averagePriceLast3H": 59.95, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T12:59:09.923Z", "closeTradeTime": "2021-06-28T15:25:14.096Z" }, { "deliveryStart": "2021-06-28T18:00:00Z", "deliveryEnd": "2021-06-28T19:00:00Z", "highPrice": 59, "lowPrice": 55, "openPrice": 55, "closePrice": 59, "averagePrice": 56.33, "volume": 24, "buyVolume": 0, "sellVolume": 24, "averagePriceLast3H": 56.88, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T14:07:31.684Z", "closeTradeTime": "2021-06-28T16:59:30.812Z" }, { "deliveryStart": "2021-06-28T19:00:00Z", "deliveryEnd": "2021-06-28T20:00:00Z", "highPrice": 59, "lowPrice": 55, "openPrice": 55, "closePrice": 59, "averagePrice": 57.35, "volume": 40.1, "buyVolume": 0, "sellVolume": 40.1, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T14:07:42.157Z", "closeTradeTime": "2021-06-28T17:59:41.19Z" }, { "deliveryStart": "2021-06-28T20:00:00Z", "deliveryEnd": "2021-06-28T21:00:00Z", "highPrice": 59, "lowPrice": 54, "openPrice": 54, "closePrice": 59, "averagePrice": 55.93, "volume": 26.7, "buyVolume": 0, "sellVolume": 26.7, "averagePriceLast3H": 55.93, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T17:20:25.236Z", "closeTradeTime": "2021-06-28T18:59:50.015Z" }, { "deliveryStart": "2021-06-28T21:00:00Z", "deliveryEnd": "2021-06-28T22:00:00Z", "highPrice": 42, "lowPrice": 38, "openPrice": 41, "closePrice": 38.9, "averagePrice": 40.81, "volume": 47.3, "buyVolume": 47.3, "sellVolume": 0, "averagePriceLast3H": 38.46, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T11:44:15.939Z", "closeTradeTime": "2021-06-28T19:50:07.306Z" }, { "deliveryStart": "2021-06-28T22:00:00Z", "deliveryEnd": "2021-06-28T23:00:00Z", "highPrice": 42.39, "lowPrice": 33.51, "openPrice": 42.39, "closePrice": 36.4, "averagePrice": 36.96, "volume": 120, "buyVolume": 120, "sellVolume": 0, "averagePriceLast3H": 36.4, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T13:00:00Z", "closeTradeTime": "2021-06-28T20:56:04.152Z" }, { "deliveryStart": "2021-06-28T23:00:00Z", "deliveryEnd": "2021-06-29T00:00:00Z", "highPrice": 41.76, "lowPrice": 33.2, "openPrice": 41.76, "closePrice": 38, "averagePrice": 36.5, "volume": 120, "buyVolume": 120, "sellVolume": 0, "averagePriceLast3H": 37.89, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T13:00:00Z", "closeTradeTime": "2021-06-28T21:34:57.393Z" }, { "deliveryStart": "2021-06-29T00:00:00Z", "deliveryEnd": "2021-06-29T01:00:00Z", "highPrice": 41.37, "lowPrice": 35, "openPrice": 41.37, "closePrice": 35, "averagePrice": 36.2, "volume": 120, "buyVolume": 120, "sellVolume": 0, "averagePriceLast3H": 35, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T13:00:00Z", "closeTradeTime": "2021-06-28T21:37:17.237Z" }, { "deliveryStart": "2021-06-29T01:00:00Z", "deliveryEnd": "2021-06-29T02:00:00Z", "highPrice": 41.15, "lowPrice": 33.11, "openPrice": 41.15, "closePrice": 35, "averagePrice": 36.04, "volume": 120, "buyVolume": 120, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T13:00:00Z", "closeTradeTime": "2021-06-28T21:38:10.559Z" }, { "deliveryStart": "2021-06-29T02:00:00Z", "deliveryEnd": "2021-06-29T03:00:00Z", "highPrice": 79, "lowPrice": 33.1, "openPrice": 41.29, "closePrice": 79, "averagePrice": 36.95, "volume": 122, "buyVolume": 122, "sellVolume": 2, "averagePriceLast3H": 79, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T13:00:00Z", "closeTradeTime": "2021-06-29T00:47:37.136Z" }, { "deliveryStart": "2021-06-29T03:00:00Z", "deliveryEnd": "2021-06-29T04:00:00Z", "highPrice": 41.85, "lowPrice": 35, "openPrice": 41.85, "closePrice": 35, "averagePrice": 36.58, "volume": 120, "buyVolume": 120, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T13:00:00Z", "closeTradeTime": "2021-06-28T21:35:59.22Z" }, { "deliveryStart": "2021-06-29T04:00:00Z", "deliveryEnd": "2021-06-29T05:00:00Z", "highPrice": 87.25, "lowPrice": 37.5, "openPrice": 87.25, "closePrice": 57.1, "averagePrice": 44.73, "volume": 152.7, "buyVolume": 150.2, "sellVolume": 3.7, "averagePriceLast3H": 57.1, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T13:00:00Z", "closeTradeTime": "2021-06-29T02:50:18.775Z" }, { "deliveryStart": "2021-06-29T05:00:00Z", "deliveryEnd": "2021-06-29T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-29T06:00:00Z", "deliveryEnd": "2021-06-29T07:00:00Z", "highPrice": 53.5, "lowPrice": 43, "openPrice": 43, "closePrice": 53.5, "averagePrice": 46.5, "volume": 0.6, "buyVolume": 0.6, "sellVolume": 0, "averagePriceLast3H": 46.5, "averagePriceLast1H": null, "openTradeTime": "2021-06-29T03:38:18.037Z", "closeTradeTime": "2021-06-29T04:07:40.77Z" }, { "deliveryStart": "2021-06-29T07:00:00Z", "deliveryEnd": "2021-06-29T08:00:00Z", "highPrice": 59, "lowPrice": 59, "openPrice": 59, "closePrice": 59, "averagePrice": 59, "volume": 8, "buyVolume": 0, "sellVolume": 8, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-06-29T05:51:24.182Z", "closeTradeTime": "2021-06-29T05:51:37.295Z" }, { "deliveryStart": "2021-06-29T08:00:00Z", "deliveryEnd": "2021-06-29T09:00:00Z", "highPrice": 58.12, "lowPrice": 58, "openPrice": 58, "closePrice": 58, "averagePrice": 58.04, "volume": 14, "buyVolume": 5, "sellVolume": 9, "averagePriceLast3H": 58.04, "averagePriceLast1H": null, "openTradeTime": "2021-06-29T05:51:26.115Z", "closeTradeTime": "2021-06-29T06:40:26.828Z" }, { "deliveryStart": "2021-06-29T09:00:00Z", "deliveryEnd": "2021-06-29T10:00:00Z", "highPrice": 79.91, "lowPrice": 56, "openPrice": 56, "closePrice": 69.5, "averagePrice": 78.65, "volume": 108.5, "buyVolume": 0.2, "sellVolume": 108.5, "averagePriceLast3H": 79.08, "averagePriceLast1H": null, "openTradeTime": "2021-06-29T05:50:56.729Z", "closeTradeTime": "2021-06-29T07:55:00.206Z" }, { "deliveryStart": "2021-06-29T10:00:00Z", "deliveryEnd": "2021-06-29T11:00:00Z", "highPrice": 79.53, "lowPrice": 56, "openPrice": 56, "closePrice": 61.99, "averagePrice": 77.25, "volume": 51.6, "buyVolume": 0.4, "sellVolume": 51.4, "averagePriceLast3H": 78.11, "averagePriceLast1H": null, "openTradeTime": "2021-06-29T05:51:03.231Z", "closeTradeTime": "2021-06-29T08:53:26.619Z" }, { "deliveryStart": "2021-06-29T11:00:00Z", "deliveryEnd": "2021-06-29T12:00:00Z", "highPrice": 75.49, "lowPrice": 58, "openPrice": 58, "closePrice": 62.99, "averagePrice": 73.79, "volume": 45.4, "buyVolume": 0.1, "sellVolume": 45.3, "averagePriceLast3H": 62.99, "averagePriceLast1H": null, "openTradeTime": "2021-06-29T05:51:35.931Z", "closeTradeTime": "2021-06-29T09:15:56.208Z" }, { "deliveryStart": "2021-06-29T12:00:00Z", "deliveryEnd": "2021-06-29T13:00:00Z", "highPrice": 76.09, "lowPrice": 56, "openPrice": 58, "closePrice": 62.99, "averagePrice": 74.2, "volume": 45.5, "buyVolume": 0.4, "sellVolume": 45.1, "averagePriceLast3H": 59.5, "averagePriceLast1H": null, "openTradeTime": "2021-06-29T05:51:46.701Z", "closeTradeTime": "2021-06-29T10:38:41.627Z" }, { "deliveryStart": "2021-06-29T13:00:00Z", "deliveryEnd": "2021-06-29T14:00:00Z", "highPrice": 74.37, "lowPrice": 56, "openPrice": 58, "closePrice": 57, "averagePrice": 71.51, "volume": 54.3, "buyVolume": 1.3, "sellVolume": 53, "averagePriceLast3H": 58.62, "averagePriceLast1H": null, "openTradeTime": "2021-06-29T05:51:54.287Z", "closeTradeTime": "2021-06-29T11:40:18.124Z" }, { "deliveryStart": "2021-06-29T14:00:00Z", "deliveryEnd": "2021-06-29T15:00:00Z", "highPrice": 75.43, "lowPrice": 57, "openPrice": 57, "closePrice": 57.99, "averagePrice": 72.34, "volume": 52.6, "buyVolume": 0.6, "sellVolume": 52, "averagePriceLast3H": 57.99, "averagePriceLast1H": null, "openTradeTime": "2021-06-29T05:52:01.733Z", "closeTradeTime": "2021-06-29T12:46:15.65Z" }, { "deliveryStart": "2021-06-29T15:00:00Z", "deliveryEnd": "2021-06-29T16:00:00Z", "highPrice": 76.16, "lowPrice": 57, "openPrice": 57, "closePrice": 62, "averagePrice": 72.65, "volume": 54, "buyVolume": 2, "sellVolume": 52, "averagePriceLast3H": 61.9, "averagePriceLast1H": null, "openTradeTime": "2021-06-29T05:52:09.558Z", "closeTradeTime": "2021-06-29T13:48:17.319Z" }, { "deliveryStart": "2021-06-29T16:00:00Z", "deliveryEnd": "2021-06-29T17:00:00Z", "highPrice": 77.52, "lowPrice": 57, "openPrice": 57, "closePrice": 63.6, "averagePrice": 72.56, "volume": 57, "buyVolume": 0, "sellVolume": 57, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-29T05:52:19.214Z", "closeTradeTime": "2021-06-29T07:41:00.314Z" }, { "deliveryStart": "2021-06-29T17:00:00Z", "deliveryEnd": "2021-06-29T18:00:00Z", "highPrice": 78.33, "lowPrice": 62.4, "openPrice": 78.33, "closePrice": 62.4, "averagePrice": 75.21, "volume": 51, "buyVolume": 0, "sellVolume": 51, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-29T07:19:27.953Z", "closeTradeTime": "2021-06-29T07:39:39.884Z" }, { "deliveryStart": "2021-06-29T18:00:00Z", "deliveryEnd": "2021-06-29T19:00:00Z", "highPrice": 57, "lowPrice": 49.7, "openPrice": 57, "closePrice": 50, "averagePrice": 50.19, "volume": 47.9, "buyVolume": 43, "sellVolume": 4.9, "averagePriceLast3H": 50.05, "averagePriceLast1H": null, "openTradeTime": "2021-06-29T08:29:19.963Z", "closeTradeTime": "2021-06-29T16:59:03.93Z" }, { "deliveryStart": "2021-06-29T19:00:00Z", "deliveryEnd": "2021-06-29T20:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-06-29T16:20:27.208Z", "closeTradeTime": "2021-06-29T17:28:42.055Z" }, { "deliveryStart": "2021-06-29T20:00:00Z", "deliveryEnd": "2021-06-29T21:00:00Z", "highPrice": 48, "lowPrice": 48, "openPrice": 48, "closePrice": 48, "averagePrice": 48, "volume": 0.4, "buyVolume": 0.4, "sellVolume": 0, "averagePriceLast3H": 48, "averagePriceLast1H": null, "openTradeTime": "2021-06-29T18:58:15.034Z", "closeTradeTime": "2021-06-29T18:59:31.538Z" }, { "deliveryStart": "2021-06-29T21:00:00Z", "deliveryEnd": "2021-06-29T22:00:00Z", "highPrice": 41.91, "lowPrice": 34.8, "openPrice": 41.91, "closePrice": 40, "averagePrice": 37.74, "volume": 186.6, "buyVolume": 176.8, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-28T13:00:00Z", "closeTradeTime": "2021-06-29T15:03:42.661Z" }, { "deliveryStart": "2021-06-29T22:00:00Z", "deliveryEnd": "2021-06-29T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-29T23:00:00Z", "deliveryEnd": "2021-06-30T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-30T00:00:00Z", "deliveryEnd": "2021-06-30T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-30T01:00:00Z", "deliveryEnd": "2021-06-30T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-30T02:00:00Z", "deliveryEnd": "2021-06-30T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-30T03:00:00Z", "deliveryEnd": "2021-06-30T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-30T04:00:00Z", "deliveryEnd": "2021-06-30T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-30T05:00:00Z", "deliveryEnd": "2021-06-30T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-30T06:00:00Z", "deliveryEnd": "2021-06-30T07:00:00Z", "highPrice": 58, "lowPrice": 58, "openPrice": 58, "closePrice": 58, "averagePrice": 58, "volume": 2.5, "buyVolume": 0, "sellVolume": 2.5, "averagePriceLast3H": 58, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T04:59:36.144Z", "closeTradeTime": "2021-06-30T04:59:36.144Z" }, { "deliveryStart": "2021-06-30T07:00:00Z", "deliveryEnd": "2021-06-30T08:00:00Z", "highPrice": 58, "lowPrice": 58, "openPrice": 58, "closePrice": 58, "averagePrice": 58, "volume": 1.7, "buyVolume": 0, "sellVolume": 1.7, "averagePriceLast3H": 58, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T05:59:48.603Z", "closeTradeTime": "2021-06-30T05:59:48.603Z" }, { "deliveryStart": "2021-06-30T08:00:00Z", "deliveryEnd": "2021-06-30T09:00:00Z", "highPrice": 54, "lowPrice": 47, "openPrice": 51, "closePrice": 47, "averagePrice": 50.92, "volume": 28.7, "buyVolume": 28.7, "sellVolume": 0, "averagePriceLast3H": 50.76, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T04:47:31.896Z", "closeTradeTime": "2021-06-30T06:59:34.457Z" }, { "deliveryStart": "2021-06-30T09:00:00Z", "deliveryEnd": "2021-06-30T10:00:00Z", "highPrice": 66, "lowPrice": 50, "openPrice": 51, "closePrice": 65.8, "averagePrice": 52.53, "volume": 24.1, "buyVolume": 22.7, "sellVolume": 1.6, "averagePriceLast3H": 53.16, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T04:47:40.042Z", "closeTradeTime": "2021-06-30T07:59:53.758Z" }, { "deliveryStart": "2021-06-30T10:00:00Z", "deliveryEnd": "2021-06-30T11:00:00Z", "highPrice": 62.9, "lowPrice": 50, "openPrice": 51, "closePrice": 61.5, "averagePrice": 59.14, "volume": 35.1, "buyVolume": 11.5, "sellVolume": 27.1, "averagePriceLast3H": 61.58, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T04:47:48.222Z", "closeTradeTime": "2021-06-30T08:59:02.585Z" }, { "deliveryStart": "2021-06-30T11:00:00Z", "deliveryEnd": "2021-06-30T12:00:00Z", "highPrice": 61.79, "lowPrice": 51, "openPrice": 51, "closePrice": 61.79, "averagePrice": 54.44, "volume": 13.7, "buyVolume": 7, "sellVolume": 6.7, "averagePriceLast3H": 57.98, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T04:47:56.506Z", "closeTradeTime": "2021-06-30T09:58:10.681Z" }, { "deliveryStart": "2021-06-30T12:00:00Z", "deliveryEnd": "2021-06-30T13:00:00Z", "highPrice": 58.8, "lowPrice": 46, "openPrice": 51, "closePrice": 46, "averagePrice": 49.71, "volume": 54.3, "buyVolume": 41.6, "sellVolume": 14.1, "averagePriceLast3H": 49.1, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T04:48:06.103Z", "closeTradeTime": "2021-06-30T10:58:42.768Z" }, { "deliveryStart": "2021-06-30T13:00:00Z", "deliveryEnd": "2021-06-30T14:00:00Z", "highPrice": 61.48, "lowPrice": 51.39, "openPrice": 56, "closePrice": 54, "averagePrice": 56.2, "volume": 60.4, "buyVolume": 2.8, "sellVolume": 57.9, "averagePriceLast3H": 53.57, "averagePriceLast1H": null, "openTradeTime": "2021-06-29T13:48:29.35Z", "closeTradeTime": "2021-06-30T11:52:00.337Z" }, { "deliveryStart": "2021-06-30T14:00:00Z", "deliveryEnd": "2021-06-30T15:00:00Z", "highPrice": 64, "lowPrice": 51.39, "openPrice": 56, "closePrice": 51.99, "averagePrice": 55.83, "volume": 70.6, "buyVolume": 11, "sellVolume": 59.6, "averagePriceLast3H": 52.11, "averagePriceLast1H": null, "openTradeTime": "2021-06-29T13:48:46.619Z", "closeTradeTime": "2021-06-30T12:34:26.718Z" }, { "deliveryStart": "2021-06-30T15:00:00Z", "deliveryEnd": "2021-06-30T16:00:00Z", "highPrice": 61.89, "lowPrice": 51, "openPrice": 51, "closePrice": 61.89, "averagePrice": 51.66, "volume": 21.9, "buyVolume": 10, "sellVolume": 11.9, "averagePriceLast3H": 59.95, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T06:42:07.886Z", "closeTradeTime": "2021-06-30T13:58:53.845Z" }, { "deliveryStart": "2021-06-30T16:00:00Z", "deliveryEnd": "2021-06-30T17:00:00Z", "highPrice": 55, "lowPrice": 50, "openPrice": 51.39, "closePrice": 55, "averagePrice": 52.58, "volume": 46, "buyVolume": 36, "sellVolume": 10, "averagePriceLast3H": 52.91, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T10:08:29.596Z", "closeTradeTime": "2021-06-30T14:51:16.857Z" }, { "deliveryStart": "2021-06-30T17:00:00Z", "deliveryEnd": "2021-06-30T18:00:00Z", "highPrice": 56.8, "lowPrice": 50, "openPrice": 51.39, "closePrice": 56.8, "averagePrice": 52.17, "volume": 43.8, "buyVolume": 33.8, "sellVolume": 10, "averagePriceLast3H": 52.06, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T10:08:29.596Z", "closeTradeTime": "2021-06-30T15:57:28.72Z" }, { "deliveryStart": "2021-06-30T18:00:00Z", "deliveryEnd": "2021-06-30T19:00:00Z", "highPrice": 61, "lowPrice": 44.1, "openPrice": 58, "closePrice": 54.2, "averagePrice": 49.41, "volume": 56.4, "buyVolume": 44.3, "sellVolume": 12.1, "averagePriceLast3H": 46.59, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T01:38:47.972Z", "closeTradeTime": "2021-06-30T16:57:33.37Z" }, { "deliveryStart": "2021-06-30T19:00:00Z", "deliveryEnd": "2021-06-30T20:00:00Z", "highPrice": 48.98, "lowPrice": 48.4, "openPrice": 48.98, "closePrice": 48.4, "averagePrice": 48.58, "volume": 16, "buyVolume": 11, "sellVolume": 5, "averagePriceLast3H": 48.4, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T06:58:49.323Z", "closeTradeTime": "2021-06-30T17:56:07.14Z" }, { "deliveryStart": "2021-06-30T20:00:00Z", "deliveryEnd": "2021-06-30T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-06-30T21:00:00Z", "deliveryEnd": "2021-06-30T22:00:00Z", "highPrice": 51.77, "lowPrice": 48.77, "openPrice": 51.77, "closePrice": 51.77, "averagePrice": 50.03, "volume": 8.6, "buyVolume": 8.6, "sellVolume": 8.6, "averagePriceLast3H": 50.03, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T19:43:06.794Z", "closeTradeTime": "2021-06-30T19:43:06.794Z" }, { "deliveryStart": "2021-06-30T22:00:00Z", "deliveryEnd": "2021-06-30T23:00:00Z", "highPrice": 53.2, "lowPrice": 45.11, "openPrice": 45.6, "closePrice": 53.2, "averagePrice": 46.78, "volume": 16.8, "buyVolume": 15.4, "sellVolume": 2.8, "averagePriceLast3H": 46.78, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T19:59:38.728Z", "closeTradeTime": "2021-06-30T20:56:42.409Z" }, { "deliveryStart": "2021-06-30T23:00:00Z", "deliveryEnd": "2021-07-01T00:00:00Z", "highPrice": 45.2, "lowPrice": 45.2, "openPrice": 45.2, "closePrice": 45.2, "averagePrice": 45.2, "volume": 11, "buyVolume": 11, "sellVolume": 0, "averagePriceLast3H": 45.2, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T20:09:23.414Z", "closeTradeTime": "2021-06-30T20:09:23.414Z" }, { "deliveryStart": "2021-07-01T00:00:00Z", "deliveryEnd": "2021-07-01T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-01T01:00:00Z", "deliveryEnd": "2021-07-01T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-01T02:00:00Z", "deliveryEnd": "2021-07-01T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-01T03:00:00Z", "deliveryEnd": "2021-07-01T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-01T04:00:00Z", "deliveryEnd": "2021-07-01T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-01T05:00:00Z", "deliveryEnd": "2021-07-01T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-01T06:00:00Z", "deliveryEnd": "2021-07-01T07:00:00Z", "highPrice": 51, "lowPrice": 48.95, "openPrice": 50, "closePrice": 51, "averagePrice": 49.83, "volume": 45, "buyVolume": 41, "sellVolume": 4, "averagePriceLast3H": 49.61, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T13:36:20.309Z", "closeTradeTime": "2021-07-01T04:40:52.225Z" }, { "deliveryStart": "2021-07-01T07:00:00Z", "deliveryEnd": "2021-07-01T08:00:00Z", "highPrice": 51.5, "lowPrice": 49.68, "openPrice": 50, "closePrice": 49.7, "averagePrice": 50.48, "volume": 43.5, "buyVolume": 43.5, "sellVolume": 0, "averagePriceLast3H": 49.69, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T13:36:20.309Z", "closeTradeTime": "2021-07-01T05:25:41.918Z" }, { "deliveryStart": "2021-07-01T08:00:00Z", "deliveryEnd": "2021-07-01T09:00:00Z", "highPrice": 51.8, "lowPrice": 49.69, "openPrice": 50, "closePrice": 49.69, "averagePrice": 50.63, "volume": 41.6, "buyVolume": 41.6, "sellVolume": 0, "averagePriceLast3H": 49.69, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T13:36:20.309Z", "closeTradeTime": "2021-07-01T05:25:46.813Z" }, { "deliveryStart": "2021-07-01T09:00:00Z", "deliveryEnd": "2021-07-01T10:00:00Z", "highPrice": 50.55, "lowPrice": 50, "openPrice": 50, "closePrice": 50.55, "averagePrice": 50.09, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T13:36:20.309Z", "closeTradeTime": "2021-07-01T03:55:01.713Z" }, { "deliveryStart": "2021-07-01T10:00:00Z", "deliveryEnd": "2021-07-01T11:00:00Z", "highPrice": 52.03, "lowPrice": 40.5, "openPrice": 50, "closePrice": 40.5, "averagePrice": 46.53, "volume": 74.9, "buyVolume": 74.9, "sellVolume": 0, "averagePriceLast3H": 43.99, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T13:36:20.309Z", "closeTradeTime": "2021-07-01T08:46:20.944Z" }, { "deliveryStart": "2021-07-01T11:00:00Z", "deliveryEnd": "2021-07-01T12:00:00Z", "highPrice": 51.92, "lowPrice": 41, "openPrice": 50, "closePrice": 42, "averagePrice": 45.16, "volume": 94.3, "buyVolume": 94.3, "sellVolume": 0, "averagePriceLast3H": 42.75, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T13:36:20.309Z", "closeTradeTime": "2021-07-01T09:03:51.485Z" }, { "deliveryStart": "2021-07-01T12:00:00Z", "deliveryEnd": "2021-07-01T13:00:00Z", "highPrice": 51.31, "lowPrice": 41, "openPrice": 50, "closePrice": 41.51, "averagePrice": 44.37, "volume": 109.3, "buyVolume": 94.3, "sellVolume": 15, "averagePriceLast3H": 41.82, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T13:36:20.309Z", "closeTradeTime": "2021-07-01T10:15:57.42Z" }, { "deliveryStart": "2021-07-01T13:00:00Z", "deliveryEnd": "2021-07-01T14:00:00Z", "highPrice": 51.37, "lowPrice": 41, "openPrice": 50, "closePrice": 41.51, "averagePrice": 44.58, "volume": 109.2, "buyVolume": 94.2, "sellVolume": 15, "averagePriceLast3H": 41.51, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T13:36:20.309Z", "closeTradeTime": "2021-07-01T10:15:57.42Z" }, { "deliveryStart": "2021-07-01T14:00:00Z", "deliveryEnd": "2021-07-01T15:00:00Z", "highPrice": 50, "lowPrice": 42, "openPrice": 50, "closePrice": 42, "averagePrice": 45.74, "volume": 69, "buyVolume": 69, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T13:36:20.309Z", "closeTradeTime": "2021-07-01T09:03:51.485Z" }, { "deliveryStart": "2021-07-01T15:00:00Z", "deliveryEnd": "2021-07-01T16:00:00Z", "highPrice": 79.7, "lowPrice": 42, "openPrice": 50, "closePrice": 79.7, "averagePrice": 50.05, "volume": 79, "buyVolume": 69, "sellVolume": 10, "averagePriceLast3H": 79.7, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T13:36:20.309Z", "closeTradeTime": "2021-07-01T13:38:25.516Z" }, { "deliveryStart": "2021-07-01T16:00:00Z", "deliveryEnd": "2021-07-01T17:00:00Z", "highPrice": 55.69, "lowPrice": 42, "openPrice": 50, "closePrice": 55.69, "averagePrice": 46.56, "volume": 57.3, "buyVolume": 57.3, "sellVolume": 0, "averagePriceLast3H": 55.69, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T13:36:20.309Z", "closeTradeTime": "2021-07-01T14:57:03.124Z" }, { "deliveryStart": "2021-07-01T17:00:00Z", "deliveryEnd": "2021-07-01T18:00:00Z", "highPrice": 64.5, "lowPrice": 42, "openPrice": 50, "closePrice": 64.5, "averagePrice": 52.76, "volume": 86.1, "buyVolume": 55, "sellVolume": 31.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T13:36:20.309Z", "closeTradeTime": "2021-07-01T12:14:09.452Z" }, { "deliveryStart": "2021-07-01T18:00:00Z", "deliveryEnd": "2021-07-01T19:00:00Z", "highPrice": 85, "lowPrice": 42, "openPrice": 50, "closePrice": 85, "averagePrice": 52.47, "volume": 65, "buyVolume": 55, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T13:36:20.309Z", "closeTradeTime": "2021-07-01T13:38:25.516Z" }, { "deliveryStart": "2021-07-01T19:00:00Z", "deliveryEnd": "2021-07-01T20:00:00Z", "highPrice": 64.4, "lowPrice": 44, "openPrice": 50, "closePrice": 64.4, "averagePrice": 51.4, "volume": 50.5, "buyVolume": 40.5, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-06-30T13:36:20.309Z", "closeTradeTime": "2021-07-01T12:14:09.452Z" }, { "deliveryStart": "2021-07-01T20:00:00Z", "deliveryEnd": "2021-07-01T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-01T21:00:00Z", "deliveryEnd": "2021-07-01T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-01T22:00:00Z", "deliveryEnd": "2021-07-01T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-01T23:00:00Z", "deliveryEnd": "2021-07-02T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-02T00:00:00Z", "deliveryEnd": "2021-07-02T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-02T01:00:00Z", "deliveryEnd": "2021-07-02T02:00:00Z", "highPrice": 53.8, "lowPrice": 51.5, "openPrice": 51.5, "closePrice": 53.8, "averagePrice": 52.09, "volume": 19.5, "buyVolume": 0, "sellVolume": 19.5, "averagePriceLast3H": 52.09, "averagePriceLast1H": null, "openTradeTime": "2021-07-01T23:26:31.663Z", "closeTradeTime": "2021-07-01T23:39:33.605Z" }, { "deliveryStart": "2021-07-02T02:00:00Z", "deliveryEnd": "2021-07-02T03:00:00Z", "highPrice": 55.6, "lowPrice": 54.4, "openPrice": 55.1, "closePrice": 55.6, "averagePrice": 54.91, "volume": 24, "buyVolume": 0, "sellVolume": 24, "averagePriceLast3H": 54.91, "averagePriceLast1H": null, "openTradeTime": "2021-07-01T23:53:51.426Z", "closeTradeTime": "2021-07-02T00:13:28.096Z" }, { "deliveryStart": "2021-07-02T03:00:00Z", "deliveryEnd": "2021-07-02T04:00:00Z", "highPrice": 54.1, "lowPrice": 52.4, "openPrice": 52.4, "closePrice": 53.2, "averagePrice": 52.75, "volume": 31.3, "buyVolume": 3.7, "sellVolume": 29.3, "averagePriceLast3H": 52.75, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T00:21:03.101Z", "closeTradeTime": "2021-07-02T01:41:21.071Z" }, { "deliveryStart": "2021-07-02T04:00:00Z", "deliveryEnd": "2021-07-02T05:00:00Z", "highPrice": 55, "lowPrice": 55, "openPrice": 55, "closePrice": 55, "averagePrice": 55, "volume": 5.4, "buyVolume": 5.4, "sellVolume": 5.4, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T02:06:14.777Z", "closeTradeTime": "2021-07-02T02:06:14.777Z" }, { "deliveryStart": "2021-07-02T05:00:00Z", "deliveryEnd": "2021-07-02T06:00:00Z", "highPrice": 53, "lowPrice": 51.97, "openPrice": 52.95, "closePrice": 51.97, "averagePrice": 52.93, "volume": 10.3, "buyVolume": 9.4, "sellVolume": 0.9, "averagePriceLast3H": 52.93, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T02:06:40.452Z", "closeTradeTime": "2021-07-02T03:40:35.995Z" }, { "deliveryStart": "2021-07-02T06:00:00Z", "deliveryEnd": "2021-07-02T07:00:00Z", "highPrice": 56.95, "lowPrice": 56.95, "openPrice": 56.95, "closePrice": 56.95, "averagePrice": 56.95, "volume": 3.1, "buyVolume": 3.1, "sellVolume": 0, "averagePriceLast3H": 56.95, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T03:57:13.752Z", "closeTradeTime": "2021-07-02T04:08:28.413Z" }, { "deliveryStart": "2021-07-02T07:00:00Z", "deliveryEnd": "2021-07-02T08:00:00Z", "highPrice": 56.95, "lowPrice": 56.85, "openPrice": 56.85, "closePrice": 56.95, "averagePrice": 56.91, "volume": 2.4, "buyVolume": 2.4, "sellVolume": 0, "averagePriceLast3H": 56.91, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T04:06:32.098Z", "closeTradeTime": "2021-07-02T04:06:49.637Z" }, { "deliveryStart": "2021-07-02T08:00:00Z", "deliveryEnd": "2021-07-02T09:00:00Z", "highPrice": 57, "lowPrice": 57, "openPrice": 57, "closePrice": 57, "averagePrice": 57, "volume": 4.2, "buyVolume": 4.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T04:24:28.079Z", "closeTradeTime": "2021-07-02T04:24:28.079Z" }, { "deliveryStart": "2021-07-02T09:00:00Z", "deliveryEnd": "2021-07-02T10:00:00Z", "highPrice": 57, "lowPrice": 55, "openPrice": 57, "closePrice": 55, "averagePrice": 55.26, "volume": 17.9, "buyVolume": 2.3, "sellVolume": 15.6, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T04:25:32.347Z", "closeTradeTime": "2021-07-02T07:45:21.62Z" }, { "deliveryStart": "2021-07-02T10:00:00Z", "deliveryEnd": "2021-07-02T11:00:00Z", "highPrice": 55.33, "lowPrice": 53.47, "openPrice": 53.47, "closePrice": 55.33, "averagePrice": 54.17, "volume": 8, "buyVolume": 5, "sellVolume": 3, "averagePriceLast3H": 55.33, "averagePriceLast1H": null, "openTradeTime": "2021-07-01T13:07:17.773Z", "closeTradeTime": "2021-07-02T07:45:24.793Z" }, { "deliveryStart": "2021-07-02T11:00:00Z", "deliveryEnd": "2021-07-02T12:00:00Z", "highPrice": 60, "lowPrice": 53.09, "openPrice": 53.09, "closePrice": 60, "averagePrice": 56.4, "volume": 18.9, "buyVolume": 8.5, "sellVolume": 12.8, "averagePriceLast3H": 57.6, "averagePriceLast1H": null, "openTradeTime": "2021-07-01T13:07:05.996Z", "closeTradeTime": "2021-07-02T09:59:32.189Z" }, { "deliveryStart": "2021-07-02T12:00:00Z", "deliveryEnd": "2021-07-02T13:00:00Z", "highPrice": 59, "lowPrice": 52.62, "openPrice": 52.62, "closePrice": 59, "averagePrice": 58.45, "volume": 89.3, "buyVolume": 5, "sellVolume": 84.3, "averagePriceLast3H": 58.89, "averagePriceLast1H": null, "openTradeTime": "2021-07-01T13:06:48.019Z", "closeTradeTime": "2021-07-02T10:59:43.212Z" }, { "deliveryStart": "2021-07-02T13:00:00Z", "deliveryEnd": "2021-07-02T14:00:00Z", "highPrice": 62, "lowPrice": 55, "openPrice": 55, "closePrice": 62, "averagePrice": 60.5, "volume": 104.2, "buyVolume": 2.8, "sellVolume": 104.2, "averagePriceLast3H": 61.11, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T08:47:09.974Z", "closeTradeTime": "2021-07-02T11:58:46.955Z" }, { "deliveryStart": "2021-07-02T14:00:00Z", "deliveryEnd": "2021-07-02T15:00:00Z", "highPrice": 58, "lowPrice": 54.61, "openPrice": 56, "closePrice": 58, "averagePrice": 56.52, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 56.52, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T11:51:03.852Z", "closeTradeTime": "2021-07-02T12:55:09.8Z" }, { "deliveryStart": "2021-07-02T15:00:00Z", "deliveryEnd": "2021-07-02T16:00:00Z", "highPrice": 58.5, "lowPrice": 54.8, "openPrice": 56.8, "closePrice": 56, "averagePrice": 57.2, "volume": 13, "buyVolume": 13, "sellVolume": 0, "averagePriceLast3H": 57.32, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T09:46:25.457Z", "closeTradeTime": "2021-07-02T13:58:49.46Z" }, { "deliveryStart": "2021-07-02T16:00:00Z", "deliveryEnd": "2021-07-02T17:00:00Z", "highPrice": 56, "lowPrice": 47, "openPrice": 56, "closePrice": 47, "averagePrice": 49.23, "volume": 13, "buyVolume": 13, "sellVolume": 0, "averagePriceLast3H": 49.23, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T14:57:31.016Z", "closeTradeTime": "2021-07-02T14:58:42.264Z" }, { "deliveryStart": "2021-07-02T17:00:00Z", "deliveryEnd": "2021-07-02T18:00:00Z", "highPrice": 57, "lowPrice": 55, "openPrice": 55, "closePrice": 56, "averagePrice": 56.25, "volume": 4, "buyVolume": 1, "sellVolume": 3, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T09:50:02.466Z", "closeTradeTime": "2021-07-02T15:25:19.714Z" }, { "deliveryStart": "2021-07-02T18:00:00Z", "deliveryEnd": "2021-07-02T19:00:00Z", "highPrice": 58, "lowPrice": 50, "openPrice": 55, "closePrice": 50, "averagePrice": 55.99, "volume": 72.5, "buyVolume": 4.5, "sellVolume": 68, "averagePriceLast3H": 56.52, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T09:50:11.515Z", "closeTradeTime": "2021-07-02T16:59:30.992Z" }, { "deliveryStart": "2021-07-02T19:00:00Z", "deliveryEnd": "2021-07-02T20:00:00Z", "highPrice": 58, "lowPrice": 55, "openPrice": 55, "closePrice": 58, "averagePrice": 56.56, "volume": 16, "buyVolume": 1, "sellVolume": 15, "averagePriceLast3H": 56.56, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T17:28:25.719Z", "closeTradeTime": "2021-07-02T17:54:43.351Z" }, { "deliveryStart": "2021-07-02T20:00:00Z", "deliveryEnd": "2021-07-02T21:00:00Z", "highPrice": 53, "lowPrice": 51.7, "openPrice": 52, "closePrice": 53, "averagePrice": 52.38, "volume": 15.4, "buyVolume": 3, "sellVolume": 15, "averagePriceLast3H": 52.38, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T18:20:19.436Z", "closeTradeTime": "2021-07-02T18:50:15.447Z" }, { "deliveryStart": "2021-07-02T21:00:00Z", "deliveryEnd": "2021-07-02T22:00:00Z", "highPrice": 52, "lowPrice": 52, "openPrice": 52, "closePrice": 52, "averagePrice": 52, "volume": 3.5, "buyVolume": 3.5, "sellVolume": 3.5, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T18:45:00.558Z", "closeTradeTime": "2021-07-02T19:55:29.917Z" }, { "deliveryStart": "2021-07-02T22:00:00Z", "deliveryEnd": "2021-07-02T23:00:00Z", "highPrice": 54, "lowPrice": 53.9, "openPrice": 54, "closePrice": 54, "averagePrice": 53.97, "volume": 1, "buyVolume": 1, "sellVolume": 0.3, "averagePriceLast3H": 53.97, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T20:57:55.09Z", "closeTradeTime": "2021-07-02T20:57:55.09Z" }, { "deliveryStart": "2021-07-02T23:00:00Z", "deliveryEnd": "2021-07-03T00:00:00Z", "highPrice": 54, "lowPrice": 53.9, "openPrice": 53.9, "closePrice": 53.9, "averagePrice": 53.99, "volume": 2, "buyVolume": 2, "sellVolume": 0.3, "averagePriceLast3H": 53.99, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T21:48:34.192Z", "closeTradeTime": "2021-07-02T21:48:34.192Z" }, { "deliveryStart": "2021-07-03T00:00:00Z", "deliveryEnd": "2021-07-03T01:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T21:59:46.371Z", "closeTradeTime": "2021-07-02T21:59:46.371Z" }, { "deliveryStart": "2021-07-03T01:00:00Z", "deliveryEnd": "2021-07-03T02:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T21:59:54.328Z", "closeTradeTime": "2021-07-02T21:59:54.328Z" }, { "deliveryStart": "2021-07-03T02:00:00Z", "deliveryEnd": "2021-07-03T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-03T03:00:00Z", "deliveryEnd": "2021-07-03T04:00:00Z", "highPrice": 54, "lowPrice": 53.9, "openPrice": 54, "closePrice": 54, "averagePrice": 53.97, "volume": 1.1, "buyVolume": 1.1, "sellVolume": 0.3, "averagePriceLast3H": 53.97, "averagePriceLast1H": null, "openTradeTime": "2021-07-03T01:57:18.919Z", "closeTradeTime": "2021-07-03T01:57:18.919Z" }, { "deliveryStart": "2021-07-03T04:00:00Z", "deliveryEnd": "2021-07-03T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-03T05:00:00Z", "deliveryEnd": "2021-07-03T06:00:00Z", "highPrice": 53.9, "lowPrice": 53.9, "openPrice": 53.9, "closePrice": 53.9, "averagePrice": 53.9, "volume": 0.2, "buyVolume": 0.2, "sellVolume": 0.2, "averagePriceLast3H": 53.9, "averagePriceLast1H": null, "openTradeTime": "2021-07-03T03:57:39.369Z", "closeTradeTime": "2021-07-03T03:57:39.369Z" }, { "deliveryStart": "2021-07-03T06:00:00Z", "deliveryEnd": "2021-07-03T07:00:00Z", "highPrice": 54, "lowPrice": 53.9, "openPrice": 53.9, "closePrice": 54, "averagePrice": 53.98, "volume": 1.7, "buyVolume": 1.7, "sellVolume": 0.3, "averagePriceLast3H": 53.98, "averagePriceLast1H": null, "openTradeTime": "2021-07-03T03:59:15.661Z", "closeTradeTime": "2021-07-03T03:59:22.621Z" }, { "deliveryStart": "2021-07-03T07:00:00Z", "deliveryEnd": "2021-07-03T08:00:00Z", "highPrice": 55, "lowPrice": 53.8, "openPrice": 53.8, "closePrice": 55, "averagePrice": 54.67, "volume": 1.8, "buyVolume": 1.3, "sellVolume": 0.5, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-07-03T02:58:39.142Z", "closeTradeTime": "2021-07-03T05:23:47.537Z" }, { "deliveryStart": "2021-07-03T08:00:00Z", "deliveryEnd": "2021-07-03T09:00:00Z", "highPrice": 58, "lowPrice": 53.75, "openPrice": 54, "closePrice": 56.5, "averagePrice": 56.48, "volume": 35.4, "buyVolume": 0.9, "sellVolume": 34.5, "averagePriceLast3H": 56.51, "averagePriceLast1H": null, "openTradeTime": "2021-07-03T02:57:39.027Z", "closeTradeTime": "2021-07-03T06:56:25.015Z" }, { "deliveryStart": "2021-07-03T09:00:00Z", "deliveryEnd": "2021-07-03T10:00:00Z", "highPrice": 60, "lowPrice": 54, "openPrice": 54, "closePrice": 60, "averagePrice": 59.33, "volume": 16.5, "buyVolume": 0, "sellVolume": 16.5, "averagePriceLast3H": 59.5, "averagePriceLast1H": null, "openTradeTime": "2021-07-03T02:57:48.549Z", "closeTradeTime": "2021-07-03T07:59:22.629Z" }, { "deliveryStart": "2021-07-03T10:00:00Z", "deliveryEnd": "2021-07-03T11:00:00Z", "highPrice": 54, "lowPrice": 54, "openPrice": 54, "closePrice": 54, "averagePrice": 54, "volume": 0.5, "buyVolume": 0, "sellVolume": 0.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-03T02:57:56.977Z", "closeTradeTime": "2021-07-03T02:57:56.977Z" }, { "deliveryStart": "2021-07-03T11:00:00Z", "deliveryEnd": "2021-07-03T12:00:00Z", "highPrice": 58, "lowPrice": 52.6, "openPrice": 54, "closePrice": 58, "averagePrice": 53.67, "volume": 6.7, "buyVolume": 5, "sellVolume": 1.7, "averagePriceLast3H": 53.65, "averagePriceLast1H": null, "openTradeTime": "2021-07-03T02:58:11.881Z", "closeTradeTime": "2021-07-03T09:59:35.165Z" }, { "deliveryStart": "2021-07-03T12:00:00Z", "deliveryEnd": "2021-07-03T13:00:00Z", "highPrice": 57, "lowPrice": 51.91, "openPrice": 51.91, "closePrice": 57, "averagePrice": 54.93, "volume": 56.8, "buyVolume": 2, "sellVolume": 56.8, "averagePriceLast3H": 57, "averagePriceLast1H": null, "openTradeTime": "2021-07-02T14:14:35.004Z", "closeTradeTime": "2021-07-03T10:59:37.604Z" }, { "deliveryStart": "2021-07-03T13:00:00Z", "deliveryEnd": "2021-07-03T14:00:00Z", "highPrice": 55, "lowPrice": 54, "openPrice": 54, "closePrice": 55, "averagePrice": 54.6, "volume": 21.5, "buyVolume": 0, "sellVolume": 21.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-03T02:58:30.187Z", "closeTradeTime": "2021-07-03T07:55:12.391Z" }, { "deliveryStart": "2021-07-03T14:00:00Z", "deliveryEnd": "2021-07-03T15:00:00Z", "highPrice": 54, "lowPrice": 54, "openPrice": 54, "closePrice": 54, "averagePrice": 54, "volume": 0.5, "buyVolume": 0, "sellVolume": 0.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-03T03:03:26.473Z", "closeTradeTime": "2021-07-03T03:03:26.473Z" }, { "deliveryStart": "2021-07-03T15:00:00Z", "deliveryEnd": "2021-07-03T16:00:00Z", "highPrice": 48, "lowPrice": 46, "openPrice": 48, "closePrice": 46, "averagePrice": 47.05, "volume": 19, "buyVolume": 19, "sellVolume": 0, "averagePriceLast3H": 47.05, "averagePriceLast1H": null, "openTradeTime": "2021-07-03T12:56:48.052Z", "closeTradeTime": "2021-07-03T13:59:46.526Z" }, { "deliveryStart": "2021-07-03T16:00:00Z", "deliveryEnd": "2021-07-03T17:00:00Z", "highPrice": 49, "lowPrice": 45, "openPrice": 49, "closePrice": 46, "averagePrice": 46.33, "volume": 42.2, "buyVolume": 42.2, "sellVolume": 0, "averagePriceLast3H": 46.33, "averagePriceLast1H": null, "openTradeTime": "2021-07-03T13:50:16.805Z", "closeTradeTime": "2021-07-03T14:59:53.04Z" }, { "deliveryStart": "2021-07-03T17:00:00Z", "deliveryEnd": "2021-07-03T18:00:00Z", "highPrice": 49, "lowPrice": 46, "openPrice": 49, "closePrice": 46, "averagePrice": 47.8, "volume": 57.8, "buyVolume": 57.8, "sellVolume": 0, "averagePriceLast3H": 47.58, "averagePriceLast1H": null, "openTradeTime": "2021-07-03T13:50:30.213Z", "closeTradeTime": "2021-07-03T15:58:40.385Z" }, { "deliveryStart": "2021-07-03T18:00:00Z", "deliveryEnd": "2021-07-03T19:00:00Z", "highPrice": 52, "lowPrice": 49, "openPrice": 49, "closePrice": 52, "averagePrice": 49.27, "volume": 11, "buyVolume": 11, "sellVolume": 0, "averagePriceLast3H": 50.5, "averagePriceLast1H": null, "openTradeTime": "2021-07-03T13:50:35.771Z", "closeTradeTime": "2021-07-03T16:45:55.951Z" }, { "deliveryStart": "2021-07-03T19:00:00Z", "deliveryEnd": "2021-07-03T20:00:00Z", "highPrice": 47, "lowPrice": 45, "openPrice": 47, "closePrice": 45, "averagePrice": 45.36, "volume": 44, "buyVolume": 44, "sellVolume": 0, "averagePriceLast3H": 45.21, "averagePriceLast1H": null, "openTradeTime": "2021-07-03T13:50:42.754Z", "closeTradeTime": "2021-07-03T17:51:31.749Z" }, { "deliveryStart": "2021-07-03T20:00:00Z", "deliveryEnd": "2021-07-03T21:00:00Z", "highPrice": 47, "lowPrice": 45, "openPrice": 47, "closePrice": 45, "averagePrice": 45.48, "volume": 21, "buyVolume": 21, "sellVolume": 0, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-07-03T13:50:53.256Z", "closeTradeTime": "2021-07-03T17:29:05.304Z" }, { "deliveryStart": "2021-07-03T21:00:00Z", "deliveryEnd": "2021-07-03T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-03T22:00:00Z", "deliveryEnd": "2021-07-03T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-03T23:00:00Z", "deliveryEnd": "2021-07-04T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-04T00:00:00Z", "deliveryEnd": "2021-07-04T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-04T01:00:00Z", "deliveryEnd": "2021-07-04T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-04T02:00:00Z", "deliveryEnd": "2021-07-04T03:00:00Z", "highPrice": 55.3, "lowPrice": 55.3, "openPrice": 55.3, "closePrice": 55.3, "averagePrice": 55.3, "volume": 2.1, "buyVolume": 0, "sellVolume": 2.1, "averagePriceLast3H": 55.3, "averagePriceLast1H": null, "openTradeTime": "2021-07-04T00:52:11.19Z", "closeTradeTime": "2021-07-04T00:52:11.19Z" }, { "deliveryStart": "2021-07-04T03:00:00Z", "deliveryEnd": "2021-07-04T04:00:00Z", "highPrice": 49.88, "lowPrice": 49.88, "openPrice": 49.88, "closePrice": 49.88, "averagePrice": 49.88, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": 49.88, "averagePriceLast1H": null, "openTradeTime": "2021-07-04T01:54:29.92Z", "closeTradeTime": "2021-07-04T01:54:29.92Z" }, { "deliveryStart": "2021-07-04T04:00:00Z", "deliveryEnd": "2021-07-04T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-04T05:00:00Z", "deliveryEnd": "2021-07-04T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-04T06:00:00Z", "deliveryEnd": "2021-07-04T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-04T07:00:00Z", "deliveryEnd": "2021-07-04T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-04T08:00:00Z", "deliveryEnd": "2021-07-04T09:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 0.7, "buyVolume": 0.7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-03T23:20:01.308Z", "closeTradeTime": "2021-07-03T23:20:01.308Z" }, { "deliveryStart": "2021-07-04T09:00:00Z", "deliveryEnd": "2021-07-04T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-04T10:00:00Z", "deliveryEnd": "2021-07-04T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-04T11:00:00Z", "deliveryEnd": "2021-07-04T12:00:00Z", "highPrice": 58.9, "lowPrice": 58.9, "openPrice": 58.9, "closePrice": 58.9, "averagePrice": 58.9, "volume": 2.2, "buyVolume": 2.2, "sellVolume": 0, "averagePriceLast3H": 58.9, "averagePriceLast1H": null, "openTradeTime": "2021-07-04T09:17:16.331Z", "closeTradeTime": "2021-07-04T09:17:16.331Z" }, { "deliveryStart": "2021-07-04T12:00:00Z", "deliveryEnd": "2021-07-04T13:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-07-04T10:59:38.182Z", "closeTradeTime": "2021-07-04T10:59:38.182Z" }, { "deliveryStart": "2021-07-04T13:00:00Z", "deliveryEnd": "2021-07-04T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-04T14:00:00Z", "deliveryEnd": "2021-07-04T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-04T15:00:00Z", "deliveryEnd": "2021-07-04T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-04T16:00:00Z", "deliveryEnd": "2021-07-04T17:00:00Z", "highPrice": 60, "lowPrice": 59, "openPrice": 59, "closePrice": 60, "averagePrice": 59.09, "volume": 5.5, "buyVolume": 0, "sellVolume": 5.5, "averagePriceLast3H": 59.09, "averagePriceLast1H": null, "openTradeTime": "2021-07-04T13:37:19.765Z", "closeTradeTime": "2021-07-04T14:49:06.317Z" }, { "deliveryStart": "2021-07-04T17:00:00Z", "deliveryEnd": "2021-07-04T18:00:00Z", "highPrice": 60, "lowPrice": 60, "openPrice": 60, "closePrice": 60, "averagePrice": 60, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": 60, "averagePriceLast1H": null, "openTradeTime": "2021-07-04T15:35:45.692Z", "closeTradeTime": "2021-07-04T15:35:45.692Z" }, { "deliveryStart": "2021-07-04T18:00:00Z", "deliveryEnd": "2021-07-04T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-04T19:00:00Z", "deliveryEnd": "2021-07-04T20:00:00Z", "highPrice": 56.9, "lowPrice": 56.9, "openPrice": 56.9, "closePrice": 56.9, "averagePrice": 56.9, "volume": 1.2, "buyVolume": 1.2, "sellVolume": 0, "averagePriceLast3H": 56.9, "averagePriceLast1H": null, "openTradeTime": "2021-07-04T17:57:37.42Z", "closeTradeTime": "2021-07-04T17:57:37.42Z" }, { "deliveryStart": "2021-07-04T20:00:00Z", "deliveryEnd": "2021-07-04T21:00:00Z", "highPrice": 56.5, "lowPrice": 51, "openPrice": 56.5, "closePrice": 51, "averagePrice": 54.93, "volume": 14, "buyVolume": 14, "sellVolume": 0, "averagePriceLast3H": 51, "averagePriceLast1H": null, "openTradeTime": "2021-07-04T07:54:16.908Z", "closeTradeTime": "2021-07-04T18:59:30.955Z" }, { "deliveryStart": "2021-07-04T21:00:00Z", "deliveryEnd": "2021-07-04T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-04T22:00:00Z", "deliveryEnd": "2021-07-04T23:00:00Z", "highPrice": 58, "lowPrice": 56, "openPrice": 58, "closePrice": 56, "averagePrice": 57.4, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": 57.4, "averagePriceLast1H": null, "openTradeTime": "2021-07-04T20:10:22.868Z", "closeTradeTime": "2021-07-04T20:32:50.803Z" }, { "deliveryStart": "2021-07-04T23:00:00Z", "deliveryEnd": "2021-07-05T00:00:00Z", "highPrice": 58, "lowPrice": 58, "openPrice": 58, "closePrice": 58, "averagePrice": 58, "volume": 2.1, "buyVolume": 2.1, "sellVolume": 0, "averagePriceLast3H": 58, "averagePriceLast1H": null, "openTradeTime": "2021-07-04T20:32:59.365Z", "closeTradeTime": "2021-07-04T21:08:29.726Z" }, { "deliveryStart": "2021-07-05T00:00:00Z", "deliveryEnd": "2021-07-05T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-05T01:00:00Z", "deliveryEnd": "2021-07-05T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-05T02:00:00Z", "deliveryEnd": "2021-07-05T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-05T03:00:00Z", "deliveryEnd": "2021-07-05T04:00:00Z", "highPrice": 49.7, "lowPrice": 48.8, "openPrice": 49.7, "closePrice": 48.8, "averagePrice": 49.25, "volume": 0.4, "buyVolume": 0.4, "sellVolume": 0, "averagePriceLast3H": 49.25, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T00:40:25.256Z", "closeTradeTime": "2021-07-05T00:57:19.955Z" }, { "deliveryStart": "2021-07-05T04:00:00Z", "deliveryEnd": "2021-07-05T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-05T05:00:00Z", "deliveryEnd": "2021-07-05T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-05T06:00:00Z", "deliveryEnd": "2021-07-05T07:00:00Z", "highPrice": 59, "lowPrice": 57, "openPrice": 59, "closePrice": 57, "averagePrice": 57.75, "volume": 8, "buyVolume": 8, "sellVolume": 0, "averagePriceLast3H": 57.75, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T03:39:45.508Z", "closeTradeTime": "2021-07-05T04:47:49.95Z" }, { "deliveryStart": "2021-07-05T07:00:00Z", "deliveryEnd": "2021-07-05T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-05T08:00:00Z", "deliveryEnd": "2021-07-05T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-05T09:00:00Z", "deliveryEnd": "2021-07-05T10:00:00Z", "highPrice": 55, "lowPrice": 55, "openPrice": 55, "closePrice": 55, "averagePrice": 55, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T06:16:30.787Z", "closeTradeTime": "2021-07-05T06:16:30.787Z" }, { "deliveryStart": "2021-07-05T10:00:00Z", "deliveryEnd": "2021-07-05T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-05T11:00:00Z", "deliveryEnd": "2021-07-05T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-05T12:00:00Z", "deliveryEnd": "2021-07-05T13:00:00Z", "highPrice": 53, "lowPrice": 52, "openPrice": 53, "closePrice": 53, "averagePrice": 52.16, "volume": 6.1, "buyVolume": 6.1, "sellVolume": 0, "averagePriceLast3H": 52.16, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T10:59:10.74Z", "closeTradeTime": "2021-07-05T10:59:10.74Z" }, { "deliveryStart": "2021-07-05T13:00:00Z", "deliveryEnd": "2021-07-05T14:00:00Z", "highPrice": 52, "lowPrice": 50, "openPrice": 52, "closePrice": 50, "averagePrice": 51.79, "volume": 29.1, "buyVolume": 29.1, "sellVolume": 0, "averagePriceLast3H": 51.79, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T11:27:39.23Z", "closeTradeTime": "2021-07-05T11:27:44.245Z" }, { "deliveryStart": "2021-07-05T14:00:00Z", "deliveryEnd": "2021-07-05T15:00:00Z", "highPrice": 64.3, "lowPrice": 62, "openPrice": 63.89, "closePrice": 62, "averagePrice": 62.54, "volume": 1.9, "buyVolume": 0, "sellVolume": 1.9, "averagePriceLast3H": 62.29, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T10:32:22.461Z", "closeTradeTime": "2021-07-05T12:48:01.655Z" }, { "deliveryStart": "2021-07-05T15:00:00Z", "deliveryEnd": "2021-07-05T16:00:00Z", "highPrice": 71.3, "lowPrice": 62, "openPrice": 62, "closePrice": 64.7, "averagePrice": 63.93, "volume": 2.9, "buyVolume": 0, "sellVolume": 2.9, "averagePriceLast3H": 64.86, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T10:23:49.284Z", "closeTradeTime": "2021-07-05T13:58:30.065Z" }, { "deliveryStart": "2021-07-05T16:00:00Z", "deliveryEnd": "2021-07-05T17:00:00Z", "highPrice": 68, "lowPrice": 62.5, "openPrice": 68, "closePrice": 64.8, "averagePrice": 65.14, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": 65.14, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T13:13:54.924Z", "closeTradeTime": "2021-07-05T13:57:55.721Z" }, { "deliveryStart": "2021-07-05T17:00:00Z", "deliveryEnd": "2021-07-05T18:00:00Z", "highPrice": 93.6, "lowPrice": 51.69, "openPrice": 62, "closePrice": 51.69, "averagePrice": 56.98, "volume": 25.4, "buyVolume": 16, "sellVolume": 9.4, "averagePriceLast3H": 52.27, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T12:38:12.347Z", "closeTradeTime": "2021-07-05T15:55:54.448Z" }, { "deliveryStart": "2021-07-05T18:00:00Z", "deliveryEnd": "2021-07-05T19:00:00Z", "highPrice": 75.05, "lowPrice": 52, "openPrice": 75.05, "closePrice": 62, "averagePrice": 61.86, "volume": 18.6, "buyVolume": 4.6, "sellVolume": 14, "averagePriceLast3H": 52.42, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T13:13:54.405Z", "closeTradeTime": "2021-07-05T16:51:56.723Z" }, { "deliveryStart": "2021-07-05T19:00:00Z", "deliveryEnd": "2021-07-05T20:00:00Z", "highPrice": 66, "lowPrice": 49, "openPrice": 66, "closePrice": 53.19, "averagePrice": 55.72, "volume": 33.1, "buyVolume": 23.1, "sellVolume": 10, "averagePriceLast3H": 50.09, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T13:13:54.405Z", "closeTradeTime": "2021-07-05T17:59:00.294Z" }, { "deliveryStart": "2021-07-05T20:00:00Z", "deliveryEnd": "2021-07-05T21:00:00Z", "highPrice": 63.6, "lowPrice": 58, "openPrice": 58, "closePrice": 63.6, "averagePrice": 59.69, "volume": 16.5, "buyVolume": 0, "sellVolume": 16.5, "averagePriceLast3H": 63.6, "averagePriceLast1H": null, "openTradeTime": "2021-07-04T13:15:24.913Z", "closeTradeTime": "2021-07-05T18:58:01.398Z" }, { "deliveryStart": "2021-07-05T21:00:00Z", "deliveryEnd": "2021-07-05T22:00:00Z", "highPrice": 63.4, "lowPrice": 59, "openPrice": 59, "closePrice": 62.49, "averagePrice": 59.89, "volume": 36.2, "buyVolume": 0, "sellVolume": 36.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T12:47:52.675Z", "closeTradeTime": "2021-07-05T16:32:54.895Z" }, { "deliveryStart": "2021-07-05T22:00:00Z", "deliveryEnd": "2021-07-05T23:00:00Z", "highPrice": 59, "lowPrice": 55.61, "openPrice": 59, "closePrice": 55.61, "averagePrice": 57.95, "volume": 2.9, "buyVolume": 0.9, "sellVolume": 2, "averagePriceLast3H": 55.61, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T13:29:41.009Z", "closeTradeTime": "2021-07-05T20:17:38.477Z" }, { "deliveryStart": "2021-07-05T23:00:00Z", "deliveryEnd": "2021-07-06T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-06T00:00:00Z", "deliveryEnd": "2021-07-06T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-06T01:00:00Z", "deliveryEnd": "2021-07-06T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-06T02:00:00Z", "deliveryEnd": "2021-07-06T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-06T03:00:00Z", "deliveryEnd": "2021-07-06T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-06T04:00:00Z", "deliveryEnd": "2021-07-06T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-06T05:00:00Z", "deliveryEnd": "2021-07-06T06:00:00Z", "highPrice": 53.52, "lowPrice": 45.67, "openPrice": 51.7, "closePrice": 53.52, "averagePrice": 50.43, "volume": 32.2, "buyVolume": 32.2, "sellVolume": 0, "averagePriceLast3H": 53.52, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T13:14:54.415Z", "closeTradeTime": "2021-07-06T02:14:49.032Z" }, { "deliveryStart": "2021-07-06T06:00:00Z", "deliveryEnd": "2021-07-06T07:00:00Z", "highPrice": 65.45, "lowPrice": 48.2, "openPrice": 65.45, "closePrice": 48.2, "averagePrice": 53.8, "volume": 33.9, "buyVolume": 28.9, "sellVolume": 5, "averagePriceLast3H": 51.78, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T13:14:54.415Z", "closeTradeTime": "2021-07-06T04:58:39.458Z" }, { "deliveryStart": "2021-07-06T07:00:00Z", "deliveryEnd": "2021-07-06T08:00:00Z", "highPrice": 68.6, "lowPrice": 47.1, "openPrice": 68.6, "closePrice": 47.1, "averagePrice": 55.27, "volume": 41.3, "buyVolume": 33.3, "sellVolume": 8, "averagePriceLast3H": 51.36, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T13:14:54.415Z", "closeTradeTime": "2021-07-06T05:56:54.805Z" }, { "deliveryStart": "2021-07-06T08:00:00Z", "deliveryEnd": "2021-07-06T09:00:00Z", "highPrice": 63.4, "lowPrice": 50, "openPrice": 63.4, "closePrice": 50, "averagePrice": 53.66, "volume": 51, "buyVolume": 43, "sellVolume": 8, "averagePriceLast3H": 51.21, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T13:14:54.415Z", "closeTradeTime": "2021-07-06T05:59:58.955Z" }, { "deliveryStart": "2021-07-06T09:00:00Z", "deliveryEnd": "2021-07-06T10:00:00Z", "highPrice": 61, "lowPrice": 51, "openPrice": 61, "closePrice": 53.73, "averagePrice": 53.23, "volume": 61.6, "buyVolume": 51, "sellVolume": 12.7, "averagePriceLast3H": 51.96, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T13:20:44.315Z", "closeTradeTime": "2021-07-06T07:56:38.145Z" }, { "deliveryStart": "2021-07-06T10:00:00Z", "deliveryEnd": "2021-07-06T11:00:00Z", "highPrice": 52, "lowPrice": 49, "openPrice": 50.82, "closePrice": 49, "averagePrice": 50.59, "volume": 90.3, "buyVolume": 85.3, "sellVolume": 5, "averagePriceLast3H": 50.52, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T13:14:54.415Z", "closeTradeTime": "2021-07-06T08:59:18.008Z" }, { "deliveryStart": "2021-07-06T11:00:00Z", "deliveryEnd": "2021-07-06T12:00:00Z", "highPrice": 51, "lowPrice": 48, "openPrice": 49.95, "closePrice": 48.6, "averagePrice": 49.63, "volume": 120.1, "buyVolume": 120.1, "sellVolume": 0, "averagePriceLast3H": 49.3, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T13:14:54.415Z", "closeTradeTime": "2021-07-06T09:54:46.565Z" }, { "deliveryStart": "2021-07-06T12:00:00Z", "deliveryEnd": "2021-07-06T13:00:00Z", "highPrice": 53.3, "lowPrice": 48.3, "openPrice": 53.3, "closePrice": 49.6, "averagePrice": 51.29, "volume": 37.5, "buyVolume": 17.5, "sellVolume": 20, "averagePriceLast3H": 49.05, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T17:40:53.497Z", "closeTradeTime": "2021-07-06T10:17:04.632Z" }, { "deliveryStart": "2021-07-06T13:00:00Z", "deliveryEnd": "2021-07-06T14:00:00Z", "highPrice": 62, "lowPrice": 49, "openPrice": 51.35, "closePrice": 62, "averagePrice": 52.91, "volume": 84.8, "buyVolume": 64.8, "sellVolume": 20, "averagePriceLast3H": 62, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T13:14:54.415Z", "closeTradeTime": "2021-07-06T11:38:58.334Z" }, { "deliveryStart": "2021-07-06T14:00:00Z", "deliveryEnd": "2021-07-06T15:00:00Z", "highPrice": 62, "lowPrice": 50, "openPrice": 51.55, "closePrice": 52, "averagePrice": 53.71, "volume": 113.1, "buyVolume": 81.1, "sellVolume": 32, "averagePriceLast3H": 54.45, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T13:14:54.415Z", "closeTradeTime": "2021-07-06T12:52:27.036Z" }, { "deliveryStart": "2021-07-06T15:00:00Z", "deliveryEnd": "2021-07-06T16:00:00Z", "highPrice": 63.15, "lowPrice": 51, "openPrice": 63.15, "closePrice": 51, "averagePrice": 52.64, "volume": 83.3, "buyVolume": 72.3, "sellVolume": 11, "averagePriceLast3H": 51.25, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T13:14:54.415Z", "closeTradeTime": "2021-07-06T13:58:23.36Z" }, { "deliveryStart": "2021-07-06T16:00:00Z", "deliveryEnd": "2021-07-06T17:00:00Z", "highPrice": 62.6, "lowPrice": 35.5, "openPrice": 62.25, "closePrice": 51, "averagePrice": 55.05, "volume": 112, "buyVolume": 74, "sellVolume": 43, "averagePriceLast3H": 51.35, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T13:14:54.415Z", "closeTradeTime": "2021-07-06T14:48:03.154Z" }, { "deliveryStart": "2021-07-06T17:00:00Z", "deliveryEnd": "2021-07-06T18:00:00Z", "highPrice": 62, "lowPrice": 40.5, "openPrice": 62, "closePrice": 40.5, "averagePrice": 45.21, "volume": 69, "buyVolume": 60, "sellVolume": 14, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-05T13:14:57.181Z", "closeTradeTime": "2021-07-06T09:17:24.411Z" }, { "deliveryStart": "2021-07-06T18:00:00Z", "deliveryEnd": "2021-07-06T19:00:00Z", "highPrice": 56, "lowPrice": 42, "openPrice": 55, "closePrice": 42, "averagePrice": 44.7, "volume": 50, "buyVolume": 45, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T06:16:03.957Z", "closeTradeTime": "2021-07-06T09:17:24.411Z" }, { "deliveryStart": "2021-07-06T19:00:00Z", "deliveryEnd": "2021-07-06T20:00:00Z", "highPrice": 63, "lowPrice": 42, "openPrice": 54.01, "closePrice": 63, "averagePrice": 45.29, "volume": 58, "buyVolume": 52, "sellVolume": 6, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T06:16:03.957Z", "closeTradeTime": "2021-07-06T17:05:00.72Z" }, { "deliveryStart": "2021-07-06T20:00:00Z", "deliveryEnd": "2021-07-06T21:00:00Z", "highPrice": 57.8, "lowPrice": 52, "openPrice": 53, "closePrice": 57.8, "averagePrice": 55.76, "volume": 26, "buyVolume": 10, "sellVolume": 21, "averagePriceLast3H": 56.42, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T06:16:03.957Z", "closeTradeTime": "2021-07-06T18:48:23.367Z" }, { "deliveryStart": "2021-07-06T21:00:00Z", "deliveryEnd": "2021-07-06T22:00:00Z", "highPrice": 54.7, "lowPrice": 50, "openPrice": 50, "closePrice": 54.6, "averagePrice": 54.58, "volume": 46.7, "buyVolume": 3.6, "sellVolume": 43.1, "averagePriceLast3H": 54.59, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:21:32.512Z", "closeTradeTime": "2021-07-06T19:51:26.19Z" }, { "deliveryStart": "2021-07-06T22:00:00Z", "deliveryEnd": "2021-07-06T23:00:00Z", "highPrice": 63.2, "lowPrice": 31.8, "openPrice": 32.5, "closePrice": 63.2, "averagePrice": 34.14, "volume": 35.4, "buyVolume": 35.4, "sellVolume": 0.4, "averagePriceLast3H": 63.2, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-06T20:50:18.317Z" }, { "deliveryStart": "2021-07-06T23:00:00Z", "deliveryEnd": "2021-07-07T00:00:00Z", "highPrice": 43.1, "lowPrice": 32.5, "openPrice": 32.5, "closePrice": 43, "averagePrice": 34.11, "volume": 35, "buyVolume": 35, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-06T13:13:24.888Z" }, { "deliveryStart": "2021-07-07T00:00:00Z", "deliveryEnd": "2021-07-07T01:00:00Z", "highPrice": 43.1, "lowPrice": 32.5, "openPrice": 32.5, "closePrice": 43, "averagePrice": 35.44, "volume": 35, "buyVolume": 35, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-06T13:12:54.759Z" }, { "deliveryStart": "2021-07-07T01:00:00Z", "deliveryEnd": "2021-07-07T02:00:00Z", "highPrice": 50, "lowPrice": 32.5, "openPrice": 32.5, "closePrice": 50, "averagePrice": 35.96, "volume": 35, "buyVolume": 35, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-06T18:16:51.221Z" }, { "deliveryStart": "2021-07-07T02:00:00Z", "deliveryEnd": "2021-07-07T03:00:00Z", "highPrice": 38, "lowPrice": 31.1, "openPrice": 32.5, "closePrice": 38, "averagePrice": 32.12, "volume": 15.4, "buyVolume": 15.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-06T13:11:04.934Z" }, { "deliveryStart": "2021-07-07T03:00:00Z", "deliveryEnd": "2021-07-07T04:00:00Z", "highPrice": 63.2, "lowPrice": 31.5, "openPrice": 32.5, "closePrice": 63.2, "averagePrice": 33.92, "volume": 16.3, "buyVolume": 16.3, "sellVolume": 0.9, "averagePriceLast3H": 63.2, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-07T01:52:03.759Z" }, { "deliveryStart": "2021-07-07T04:00:00Z", "deliveryEnd": "2021-07-07T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-07T05:00:00Z", "deliveryEnd": "2021-07-07T06:00:00Z", "highPrice": 51.6, "lowPrice": 43, "openPrice": 43, "closePrice": 49.2, "averagePrice": 45.14, "volume": 214.9, "buyVolume": 214.9, "sellVolume": 0, "averagePriceLast3H": 49.25, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-07T03:50:23.635Z" }, { "deliveryStart": "2021-07-07T06:00:00Z", "deliveryEnd": "2021-07-07T07:00:00Z", "highPrice": 63, "lowPrice": 43, "openPrice": 43, "closePrice": 52, "averagePrice": 46.37, "volume": 63, "buyVolume": 54, "sellVolume": 9, "averagePriceLast3H": 50.84, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-07T04:36:44.727Z" }, { "deliveryStart": "2021-07-07T07:00:00Z", "deliveryEnd": "2021-07-07T08:00:00Z", "highPrice": 63, "lowPrice": 43.5, "openPrice": 43.5, "closePrice": 50, "averagePrice": 50.58, "volume": 72.2, "buyVolume": 59.2, "sellVolume": 13, "averagePriceLast3H": 50.04, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-07T05:41:01.18Z" }, { "deliveryStart": "2021-07-07T08:00:00Z", "deliveryEnd": "2021-07-07T09:00:00Z", "highPrice": 63, "lowPrice": 55, "openPrice": 62, "closePrice": 55, "averagePrice": 59.5, "volume": 24, "buyVolume": 10, "sellVolume": 14, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-06T18:21:47.545Z" }, { "deliveryStart": "2021-07-07T09:00:00Z", "deliveryEnd": "2021-07-07T10:00:00Z", "highPrice": 63, "lowPrice": 52, "openPrice": 55.4, "closePrice": 52, "averagePrice": 54.63, "volume": 44, "buyVolume": 39, "sellVolume": 5, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-07T07:58:52.223Z" }, { "deliveryStart": "2021-07-07T10:00:00Z", "deliveryEnd": "2021-07-07T11:00:00Z", "highPrice": 63, "lowPrice": 43, "openPrice": 51.9, "closePrice": 43, "averagePrice": 51.68, "volume": 56.3, "buyVolume": 48.3, "sellVolume": 8, "averagePriceLast3H": 45.11, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-07T08:52:06.659Z" }, { "deliveryStart": "2021-07-07T11:00:00Z", "deliveryEnd": "2021-07-07T12:00:00Z", "highPrice": 63, "lowPrice": 43, "openPrice": 52.45, "closePrice": 60.5, "averagePrice": 52.16, "volume": 46.2, "buyVolume": 35, "sellVolume": 11.2, "averagePriceLast3H": 48.12, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-07T09:51:11.802Z" }, { "deliveryStart": "2021-07-07T12:00:00Z", "deliveryEnd": "2021-07-07T13:00:00Z", "highPrice": 80.2, "lowPrice": 43, "openPrice": 52.4, "closePrice": 43, "averagePrice": 51.37, "volume": 41.1, "buyVolume": 35, "sellVolume": 6.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-07T08:52:06.659Z" }, { "deliveryStart": "2021-07-07T13:00:00Z", "deliveryEnd": "2021-07-07T14:00:00Z", "highPrice": 63, "lowPrice": 38.82, "openPrice": 53.85, "closePrice": 38.82, "averagePrice": 49.81, "volume": 49.8, "buyVolume": 44.8, "sellVolume": 5, "averagePriceLast3H": 38.82, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-07T11:07:55.981Z" }, { "deliveryStart": "2021-07-07T14:00:00Z", "deliveryEnd": "2021-07-07T15:00:00Z", "highPrice": 75.85, "lowPrice": 43, "openPrice": 52.35, "closePrice": 75.85, "averagePrice": 58.63, "volume": 68, "buyVolume": 35, "sellVolume": 33, "averagePriceLast3H": 71.6, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-07T12:44:39.723Z" }, { "deliveryStart": "2021-07-07T15:00:00Z", "deliveryEnd": "2021-07-07T16:00:00Z", "highPrice": 82.58, "lowPrice": 43, "openPrice": 51.3, "closePrice": 63, "averagePrice": 55.81, "volume": 145.5, "buyVolume": 88.5, "sellVolume": 57, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-07T12:28:20.745Z" }, { "deliveryStart": "2021-07-07T16:00:00Z", "deliveryEnd": "2021-07-07T17:00:00Z", "highPrice": 64, "lowPrice": 43, "openPrice": 51.1, "closePrice": 62, "averagePrice": 55.27, "volume": 197.4, "buyVolume": 120.4, "sellVolume": 77, "averagePriceLast3H": 54.09, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-07T14:56:37.917Z" }, { "deliveryStart": "2021-07-07T17:00:00Z", "deliveryEnd": "2021-07-07T18:00:00Z", "highPrice": 97.8, "lowPrice": 49.3, "openPrice": 50.8, "closePrice": 50, "averagePrice": 53.73, "volume": 186.4, "buyVolume": 146.4, "sellVolume": 40, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-07T15:19:09.895Z" }, { "deliveryStart": "2021-07-07T18:00:00Z", "deliveryEnd": "2021-07-07T19:00:00Z", "highPrice": 66.3, "lowPrice": 43, "openPrice": 43, "closePrice": 66.3, "averagePrice": 46.42, "volume": 191.3, "buyVolume": 165.3, "sellVolume": 26, "averagePriceLast3H": 64.66, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-07T16:56:56.429Z" }, { "deliveryStart": "2021-07-07T19:00:00Z", "deliveryEnd": "2021-07-07T20:00:00Z", "highPrice": 52, "lowPrice": 38.75, "openPrice": 42.5, "closePrice": 38.75, "averagePrice": 43.21, "volume": 165.2, "buyVolume": 165.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-07T11:07:55.981Z" }, { "deliveryStart": "2021-07-07T20:00:00Z", "deliveryEnd": "2021-07-07T21:00:00Z", "highPrice": 52, "lowPrice": 38.45, "openPrice": 41.5, "closePrice": 38.45, "averagePrice": 41.63, "volume": 163, "buyVolume": 163, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-06T13:00:00Z", "closeTradeTime": "2021-07-07T11:07:55.981Z" }, { "deliveryStart": "2021-07-07T21:00:00Z", "deliveryEnd": "2021-07-07T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-07T22:00:00Z", "deliveryEnd": "2021-07-07T23:00:00Z", "highPrice": 36.47, "lowPrice": 36.47, "openPrice": 36.47, "closePrice": 36.47, "averagePrice": 36.47, "volume": 60, "buyVolume": 60, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-07T13:00:00Z" }, { "deliveryStart": "2021-07-07T23:00:00Z", "deliveryEnd": "2021-07-08T00:00:00Z", "highPrice": 36.14, "lowPrice": 36.14, "openPrice": 36.14, "closePrice": 36.14, "averagePrice": 36.14, "volume": 55, "buyVolume": 55, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-07T13:00:00Z" }, { "deliveryStart": "2021-07-08T00:00:00Z", "deliveryEnd": "2021-07-08T01:00:00Z", "highPrice": 35.7, "lowPrice": 35.7, "openPrice": 35.7, "closePrice": 35.7, "averagePrice": 35.7, "volume": 55, "buyVolume": 55, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-07T13:00:00Z" }, { "deliveryStart": "2021-07-08T01:00:00Z", "deliveryEnd": "2021-07-08T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-08T02:00:00Z", "deliveryEnd": "2021-07-08T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-08T03:00:00Z", "deliveryEnd": "2021-07-08T04:00:00Z", "highPrice": 47, "lowPrice": 37.85, "openPrice": 37.85, "closePrice": 46.68, "averagePrice": 41.79, "volume": 32.4, "buyVolume": 32.4, "sellVolume": 0, "averagePriceLast3H": 46.9, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-08T01:12:30.633Z" }, { "deliveryStart": "2021-07-08T04:00:00Z", "deliveryEnd": "2021-07-08T05:00:00Z", "highPrice": 52, "lowPrice": 48.4, "openPrice": 52, "closePrice": 48.9, "averagePrice": 49.86, "volume": 8.7, "buyVolume": 8.7, "sellVolume": 0, "averagePriceLast3H": 49.86, "averagePriceLast1H": null, "openTradeTime": "2021-07-08T01:21:34.207Z", "closeTradeTime": "2021-07-08T02:59:10.21Z" }, { "deliveryStart": "2021-07-08T05:00:00Z", "deliveryEnd": "2021-07-08T06:00:00Z", "highPrice": 63, "lowPrice": 41.76, "openPrice": 41.76, "closePrice": 52, "averagePrice": 45.55, "volume": 123.8, "buyVolume": 100.3, "sellVolume": 23.5, "averagePriceLast3H": 50.27, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-08T03:47:38.913Z" }, { "deliveryStart": "2021-07-08T06:00:00Z", "deliveryEnd": "2021-07-08T07:00:00Z", "highPrice": 95, "lowPrice": 41.8, "openPrice": 41.8, "closePrice": 63, "averagePrice": 47.74, "volume": 133.1, "buyVolume": 94.6, "sellVolume": 38.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-07T18:33:49.692Z" }, { "deliveryStart": "2021-07-08T07:00:00Z", "deliveryEnd": "2021-07-08T08:00:00Z", "highPrice": 94.85, "lowPrice": 41.86, "openPrice": 41.86, "closePrice": 52, "averagePrice": 48.03, "volume": 134.3, "buyVolume": 95.9, "sellVolume": 38.4, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-08T05:56:26.733Z" }, { "deliveryStart": "2021-07-08T08:00:00Z", "deliveryEnd": "2021-07-08T09:00:00Z", "highPrice": 69, "lowPrice": 41.86, "openPrice": 41.86, "closePrice": 50, "averagePrice": 47.92, "volume": 154.6, "buyVolume": 118.6, "sellVolume": 36, "averagePriceLast3H": 52.08, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-08T06:53:33.509Z" }, { "deliveryStart": "2021-07-08T09:00:00Z", "deliveryEnd": "2021-07-08T10:00:00Z", "highPrice": 81.43, "lowPrice": 40.32, "openPrice": 40.32, "closePrice": 50, "averagePrice": 47.6, "volume": 164.2, "buyVolume": 139.4, "sellVolume": 24.8, "averagePriceLast3H": 50.3, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-08T07:17:45.603Z" }, { "deliveryStart": "2021-07-08T10:00:00Z", "deliveryEnd": "2021-07-08T11:00:00Z", "highPrice": 86.35, "lowPrice": 40.83, "openPrice": 40.83, "closePrice": 50.95, "averagePrice": 49.06, "volume": 182.7, "buyVolume": 145.7, "sellVolume": 37, "averagePriceLast3H": 50.23, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-08T07:50:24.341Z" }, { "deliveryStart": "2021-07-08T11:00:00Z", "deliveryEnd": "2021-07-08T12:00:00Z", "highPrice": 84.25, "lowPrice": 41.88, "openPrice": 41.88, "closePrice": 51, "averagePrice": 49.28, "volume": 176.2, "buyVolume": 137.1, "sellVolume": 39.1, "averagePriceLast3H": 52.51, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-08T09:01:42.759Z" }, { "deliveryStart": "2021-07-08T12:00:00Z", "deliveryEnd": "2021-07-08T13:00:00Z", "highPrice": 86.35, "lowPrice": 42.38, "openPrice": 42.38, "closePrice": 52, "averagePrice": 47.41, "volume": 174.3, "buyVolume": 149.3, "sellVolume": 25, "averagePriceLast3H": 51.5, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-08T09:42:13.071Z" }, { "deliveryStart": "2021-07-08T13:00:00Z", "deliveryEnd": "2021-07-08T14:00:00Z", "highPrice": 89.35, "lowPrice": 42.37, "openPrice": 42.37, "closePrice": 52.02, "averagePrice": 48.14, "volume": 158.3, "buyVolume": 126.1, "sellVolume": 32.2, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-08T11:40:35.514Z" }, { "deliveryStart": "2021-07-08T14:00:00Z", "deliveryEnd": "2021-07-08T15:00:00Z", "highPrice": 86.75, "lowPrice": 42.36, "openPrice": 42.36, "closePrice": 51, "averagePrice": 48, "volume": 163.3, "buyVolume": 133.6, "sellVolume": 29.7, "averagePriceLast3H": 51.53, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-08T12:47:32.948Z" }, { "deliveryStart": "2021-07-08T15:00:00Z", "deliveryEnd": "2021-07-08T16:00:00Z", "highPrice": 66.75, "lowPrice": 42.35, "openPrice": 42.35, "closePrice": 65, "averagePrice": 48.48, "volume": 182.6, "buyVolume": 138.5, "sellVolume": 44.1, "averagePriceLast3H": 52.96, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-08T13:56:27.672Z" }, { "deliveryStart": "2021-07-08T16:00:00Z", "deliveryEnd": "2021-07-08T17:00:00Z", "highPrice": 99.25, "lowPrice": 44, "openPrice": 44, "closePrice": 66, "averagePrice": 47.61, "volume": 199.4, "buyVolume": 161.3, "sellVolume": 38.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-07T16:05:22.946Z" }, { "deliveryStart": "2021-07-08T17:00:00Z", "deliveryEnd": "2021-07-08T18:00:00Z", "highPrice": 67, "lowPrice": 44, "openPrice": 44, "closePrice": 50, "averagePrice": 47.38, "volume": 196.3, "buyVolume": 159.3, "sellVolume": 37, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-07T14:28:19.865Z" }, { "deliveryStart": "2021-07-08T18:00:00Z", "deliveryEnd": "2021-07-08T19:00:00Z", "highPrice": 103.25, "lowPrice": 44, "openPrice": 44, "closePrice": 52, "averagePrice": 49.38, "volume": 187.9, "buyVolume": 144.9, "sellVolume": 43, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-08T14:12:23.211Z" }, { "deliveryStart": "2021-07-08T19:00:00Z", "deliveryEnd": "2021-07-08T20:00:00Z", "highPrice": 96.85, "lowPrice": 42.5, "openPrice": 42.5, "closePrice": 50.31, "averagePrice": 49.75, "volume": 383.2, "buyVolume": 277.9, "sellVolume": 105.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-08T15:44:16.64Z" }, { "deliveryStart": "2021-07-08T20:00:00Z", "deliveryEnd": "2021-07-08T21:00:00Z", "highPrice": 61, "lowPrice": 38.86, "openPrice": 38.86, "closePrice": 58, "averagePrice": 41.71, "volume": 136.5, "buyVolume": 116.3, "sellVolume": 20.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-08T15:53:34.623Z" }, { "deliveryStart": "2021-07-08T21:00:00Z", "deliveryEnd": "2021-07-08T22:00:00Z", "highPrice": 52, "lowPrice": 37.89, "openPrice": 37.89, "closePrice": 52, "averagePrice": 38.3, "volume": 34.5, "buyVolume": 34.5, "sellVolume": 0, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-07-07T13:00:00Z", "closeTradeTime": "2021-07-08T18:06:20.317Z" }, { "deliveryStart": "2021-07-08T22:00:00Z", "deliveryEnd": "2021-07-08T23:00:00Z", "highPrice": 62, "lowPrice": 58.95, "openPrice": 62, "closePrice": 58.95, "averagePrice": 60.98, "volume": 1.5, "buyVolume": 0, "sellVolume": 1.5, "averagePriceLast3H": 60.98, "averagePriceLast1H": null, "openTradeTime": "2021-07-08T20:21:56.943Z", "closeTradeTime": "2021-07-08T20:28:47.123Z" }, { "deliveryStart": "2021-07-08T23:00:00Z", "deliveryEnd": "2021-07-09T00:00:00Z", "highPrice": 70.05, "lowPrice": 57.1, "openPrice": 70.05, "closePrice": 57.22, "averagePrice": 68.5, "volume": 12.5, "buyVolume": 0, "sellVolume": 12.5, "averagePriceLast3H": 57.13, "averagePriceLast1H": null, "openTradeTime": "2021-07-08T13:00:00Z", "closeTradeTime": "2021-07-08T20:28:59.72Z" }, { "deliveryStart": "2021-07-09T00:00:00Z", "deliveryEnd": "2021-07-09T01:00:00Z", "highPrice": 70.05, "lowPrice": 70.05, "openPrice": 70.05, "closePrice": 70.05, "averagePrice": 70.05, "volume": 11, "buyVolume": 0, "sellVolume": 11, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-08T13:00:00Z", "closeTradeTime": "2021-07-08T13:00:00Z" }, { "deliveryStart": "2021-07-09T01:00:00Z", "deliveryEnd": "2021-07-09T02:00:00Z", "highPrice": 70.08, "lowPrice": 53, "openPrice": 70.08, "closePrice": 53, "averagePrice": 67.07, "volume": 19.6, "buyVolume": 3.6, "sellVolume": 16, "averagePriceLast3H": 53.67, "averagePriceLast1H": null, "openTradeTime": "2021-07-08T13:00:00Z", "closeTradeTime": "2021-07-08T23:48:24.529Z" }, { "deliveryStart": "2021-07-09T02:00:00Z", "deliveryEnd": "2021-07-09T03:00:00Z", "highPrice": 70.08, "lowPrice": 53, "openPrice": 70.08, "closePrice": 53, "averagePrice": 66.42, "volume": 14, "buyVolume": 3, "sellVolume": 11, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-07-08T13:00:00Z", "closeTradeTime": "2021-07-09T00:13:30.808Z" }, { "deliveryStart": "2021-07-09T03:00:00Z", "deliveryEnd": "2021-07-09T04:00:00Z", "highPrice": 53, "lowPrice": 48, "openPrice": 53, "closePrice": 48.7, "averagePrice": 49.81, "volume": 20.4, "buyVolume": 20.4, "sellVolume": 0, "averagePriceLast3H": 49.81, "averagePriceLast1H": null, "openTradeTime": "2021-07-09T01:14:59.792Z", "closeTradeTime": "2021-07-09T01:15:23.644Z" }, { "deliveryStart": "2021-07-09T04:00:00Z", "deliveryEnd": "2021-07-09T05:00:00Z", "highPrice": 63.32, "lowPrice": 62, "openPrice": 62, "closePrice": 63.32, "averagePrice": 62.07, "volume": 5.3, "buyVolume": 0.3, "sellVolume": 5, "averagePriceLast3H": 63.32, "averagePriceLast1H": null, "openTradeTime": "2021-07-08T16:33:17.363Z", "closeTradeTime": "2021-07-09T02:44:56.196Z" }, { "deliveryStart": "2021-07-09T05:00:00Z", "deliveryEnd": "2021-07-09T06:00:00Z", "highPrice": 67.4, "lowPrice": 62, "openPrice": 67.4, "closePrice": 62, "averagePrice": 67.32, "volume": 68, "buyVolume": 1, "sellVolume": 67, "averagePriceLast3H": 62, "averagePriceLast1H": null, "openTradeTime": "2021-07-08T13:00:00Z", "closeTradeTime": "2021-07-09T03:47:52.523Z" }, { "deliveryStart": "2021-07-09T06:00:00Z", "deliveryEnd": "2021-07-09T07:00:00Z", "highPrice": 87.06, "lowPrice": 64.3, "openPrice": 81.1, "closePrice": 64.3, "averagePrice": 80.97, "volume": 67.4, "buyVolume": 0.1, "sellVolume": 67.3, "averagePriceLast3H": 64.3, "averagePriceLast1H": null, "openTradeTime": "2021-07-08T13:00:00Z", "closeTradeTime": "2021-07-09T04:25:39.943Z" }, { "deliveryStart": "2021-07-09T07:00:00Z", "deliveryEnd": "2021-07-09T08:00:00Z", "highPrice": 81.2, "lowPrice": 60, "openPrice": 81.2, "closePrice": 63.8, "averagePrice": 80.89, "volume": 66.8, "buyVolume": 0.2, "sellVolume": 66.6, "averagePriceLast3H": 63.8, "averagePriceLast1H": null, "openTradeTime": "2021-07-08T13:00:00Z", "closeTradeTime": "2021-07-09T04:25:47.584Z" }, { "deliveryStart": "2021-07-09T08:00:00Z", "deliveryEnd": "2021-07-09T09:00:00Z", "highPrice": 81.1, "lowPrice": 64.3, "openPrice": 81.1, "closePrice": 64.3, "averagePrice": 80.9, "volume": 66.6, "buyVolume": 0.8, "sellVolume": 65.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-08T13:00:00Z", "closeTradeTime": "2021-07-09T04:26:11.02Z" }, { "deliveryStart": "2021-07-09T09:00:00Z", "deliveryEnd": "2021-07-09T10:00:00Z", "highPrice": 81.1, "lowPrice": 60, "openPrice": 81.1, "closePrice": 60, "averagePrice": 80.37, "volume": 68.2, "buyVolume": 0.2, "sellVolume": 68, "averagePriceLast3H": 60, "averagePriceLast1H": null, "openTradeTime": "2021-07-08T13:00:00Z", "closeTradeTime": "2021-07-09T07:58:17.012Z" }, { "deliveryStart": "2021-07-09T10:00:00Z", "deliveryEnd": "2021-07-09T11:00:00Z", "highPrice": 77.6, "lowPrice": 77.6, "openPrice": 77.6, "closePrice": 77.6, "averagePrice": 77.6, "volume": 65.8, "buyVolume": 0, "sellVolume": 65.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-08T13:00:00Z", "closeTradeTime": "2021-07-08T13:00:00Z" }, { "deliveryStart": "2021-07-09T11:00:00Z", "deliveryEnd": "2021-07-09T12:00:00Z", "highPrice": 71.81, "lowPrice": 64, "openPrice": 71.81, "closePrice": 64.1, "averagePrice": 71.31, "volume": 66.3, "buyVolume": 3.9, "sellVolume": 63.3, "averagePriceLast3H": 64.03, "averagePriceLast1H": null, "openTradeTime": "2021-07-08T13:00:00Z", "closeTradeTime": "2021-07-09T09:57:44.274Z" }, { "deliveryStart": "2021-07-09T12:00:00Z", "deliveryEnd": "2021-07-09T13:00:00Z", "highPrice": 70.55, "lowPrice": 58, "openPrice": 70.55, "closePrice": 60, "averagePrice": 70.18, "volume": 62.9, "buyVolume": 1.9, "sellVolume": 61, "averagePriceLast3H": 60, "averagePriceLast1H": null, "openTradeTime": "2021-07-08T13:00:00Z", "closeTradeTime": "2021-07-09T10:54:31.75Z" }, { "deliveryStart": "2021-07-09T13:00:00Z", "deliveryEnd": "2021-07-09T14:00:00Z", "highPrice": 70.55, "lowPrice": 58, "openPrice": 70.55, "closePrice": 60.4, "averagePrice": 70.13, "volume": 62.2, "buyVolume": 2.2, "sellVolume": 60, "averagePriceLast3H": 60.4, "averagePriceLast1H": null, "openTradeTime": "2021-07-08T13:00:00Z", "closeTradeTime": "2021-07-09T11:26:20.933Z" }, { "deliveryStart": "2021-07-09T14:00:00Z", "deliveryEnd": "2021-07-09T15:00:00Z", "highPrice": 70.55, "lowPrice": 61.4, "openPrice": 70.55, "closePrice": 61.4, "averagePrice": 70.43, "volume": 62.8, "buyVolume": 0.8, "sellVolume": 62, "averagePriceLast3H": 61.4, "averagePriceLast1H": null, "openTradeTime": "2021-07-08T13:00:00Z", "closeTradeTime": "2021-07-09T12:32:13.565Z" }, { "deliveryStart": "2021-07-09T15:00:00Z", "deliveryEnd": "2021-07-09T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-09T16:00:00Z", "deliveryEnd": "2021-07-09T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-09T17:00:00Z", "deliveryEnd": "2021-07-09T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-09T18:00:00Z", "deliveryEnd": "2021-07-09T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-09T19:00:00Z", "deliveryEnd": "2021-07-09T20:00:00Z", "highPrice": 60, "lowPrice": 54.9, "openPrice": 55, "closePrice": 55, "averagePrice": 58.28, "volume": 52.9, "buyVolume": 17.9, "sellVolume": 35, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-07-09T07:14:25.383Z", "closeTradeTime": "2021-07-09T17:36:57.627Z" }, { "deliveryStart": "2021-07-09T20:00:00Z", "deliveryEnd": "2021-07-09T21:00:00Z", "highPrice": 61.7, "lowPrice": 53.2, "openPrice": 55, "closePrice": 54.1, "averagePrice": 57.83, "volume": 77, "buyVolume": 32, "sellVolume": 45, "averagePriceLast3H": 58.83, "averagePriceLast1H": null, "openTradeTime": "2021-07-09T07:14:45.431Z", "closeTradeTime": "2021-07-09T18:58:55.171Z" }, { "deliveryStart": "2021-07-09T21:00:00Z", "deliveryEnd": "2021-07-09T22:00:00Z", "highPrice": 60.7, "lowPrice": 54.84, "openPrice": 55, "closePrice": 54.84, "averagePrice": 56.91, "volume": 66.6, "buyVolume": 21.6, "sellVolume": 45, "averagePriceLast3H": 54.97, "averagePriceLast1H": null, "openTradeTime": "2021-07-09T11:11:19.665Z", "closeTradeTime": "2021-07-09T19:59:00.994Z" }, { "deliveryStart": "2021-07-09T22:00:00Z", "deliveryEnd": "2021-07-09T23:00:00Z", "highPrice": 64, "lowPrice": 62, "openPrice": 62, "closePrice": 64, "averagePrice": 63, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-09T16:30:27.41Z", "closeTradeTime": "2021-07-09T17:05:27.752Z" }, { "deliveryStart": "2021-07-09T23:00:00Z", "deliveryEnd": "2021-07-10T00:00:00Z", "highPrice": 63.8, "lowPrice": 61, "openPrice": 61, "closePrice": 63.8, "averagePrice": 62.54, "volume": 24, "buyVolume": 0, "sellVolume": 24, "averagePriceLast3H": 63.8, "averagePriceLast1H": null, "openTradeTime": "2021-07-09T16:30:30.612Z", "closeTradeTime": "2021-07-09T21:54:18.313Z" }, { "deliveryStart": "2021-07-10T00:00:00Z", "deliveryEnd": "2021-07-10T01:00:00Z", "highPrice": 62.9, "lowPrice": 62.9, "openPrice": 62.9, "closePrice": 62.9, "averagePrice": 62.9, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": 62.9, "averagePriceLast1H": null, "openTradeTime": "2021-07-09T22:55:45.38Z", "closeTradeTime": "2021-07-09T22:56:42.936Z" }, { "deliveryStart": "2021-07-10T01:00:00Z", "deliveryEnd": "2021-07-10T02:00:00Z", "highPrice": 62.4, "lowPrice": 55, "openPrice": 55, "closePrice": 62, "averagePrice": 59.76, "volume": 17, "buyVolume": 6, "sellVolume": 11, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-09T13:38:48.542Z", "closeTradeTime": "2021-07-09T17:05:48.322Z" }, { "deliveryStart": "2021-07-10T02:00:00Z", "deliveryEnd": "2021-07-10T03:00:00Z", "highPrice": 61.5, "lowPrice": 58, "openPrice": 58, "closePrice": 61.5, "averagePrice": 60.31, "volume": 33.9, "buyVolume": 0, "sellVolume": 33.9, "averagePriceLast3H": 60.95, "averagePriceLast1H": null, "openTradeTime": "2021-07-09T13:43:54.193Z", "closeTradeTime": "2021-07-10T00:49:51.882Z" }, { "deliveryStart": "2021-07-10T03:00:00Z", "deliveryEnd": "2021-07-10T04:00:00Z", "highPrice": 60.9, "lowPrice": 59, "openPrice": 59, "closePrice": 60.9, "averagePrice": 60.71, "volume": 49.9, "buyVolume": 0, "sellVolume": 49.9, "averagePriceLast3H": 60.9, "averagePriceLast1H": null, "openTradeTime": "2021-07-09T17:06:02.541Z", "closeTradeTime": "2021-07-10T01:41:14.018Z" }, { "deliveryStart": "2021-07-10T04:00:00Z", "deliveryEnd": "2021-07-10T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-10T05:00:00Z", "deliveryEnd": "2021-07-10T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-10T06:00:00Z", "deliveryEnd": "2021-07-10T07:00:00Z", "highPrice": 63.6, "lowPrice": 63.6, "openPrice": 63.6, "closePrice": 63.6, "averagePrice": 63.6, "volume": 23.4, "buyVolume": 0, "sellVolume": 23.4, "averagePriceLast3H": 63.6, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T04:57:35.344Z", "closeTradeTime": "2021-07-10T04:59:33.28Z" }, { "deliveryStart": "2021-07-10T07:00:00Z", "deliveryEnd": "2021-07-10T08:00:00Z", "highPrice": 60, "lowPrice": 60, "openPrice": 60, "closePrice": 60, "averagePrice": 60, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-09T17:19:38.492Z", "closeTradeTime": "2021-07-09T17:19:38.492Z" }, { "deliveryStart": "2021-07-10T08:00:00Z", "deliveryEnd": "2021-07-10T09:00:00Z", "highPrice": 65.57, "lowPrice": 56, "openPrice": 59, "closePrice": 61.5, "averagePrice": 59.2, "volume": 76.6, "buyVolume": 10, "sellVolume": 67.6, "averagePriceLast3H": 61.5, "averagePriceLast1H": null, "openTradeTime": "2021-07-09T12:30:19.662Z", "closeTradeTime": "2021-07-10T05:46:56.83Z" }, { "deliveryStart": "2021-07-10T09:00:00Z", "deliveryEnd": "2021-07-10T10:00:00Z", "highPrice": 59.5, "lowPrice": 59, "openPrice": 59, "closePrice": 59, "averagePrice": 59.42, "volume": 77, "buyVolume": 12, "sellVolume": 67, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-07-09T12:30:19.662Z", "closeTradeTime": "2021-07-10T07:22:20.331Z" }, { "deliveryStart": "2021-07-10T10:00:00Z", "deliveryEnd": "2021-07-10T11:00:00Z", "highPrice": 63.22, "lowPrice": 57.75, "openPrice": 57.75, "closePrice": 61.5, "averagePrice": 60.38, "volume": 136, "buyVolume": 11, "sellVolume": 125, "averagePriceLast3H": 61.12, "averagePriceLast1H": null, "openTradeTime": "2021-07-09T13:00:00Z", "closeTradeTime": "2021-07-10T08:43:58.349Z" }, { "deliveryStart": "2021-07-10T11:00:00Z", "deliveryEnd": "2021-07-10T12:00:00Z", "highPrice": 61, "lowPrice": 58.5, "openPrice": 59.5, "closePrice": 60, "averagePrice": 59.23, "volume": 162.4, "buyVolume": 10.4, "sellVolume": 152, "averagePriceLast3H": 59.05, "averagePriceLast1H": null, "openTradeTime": "2021-07-09T17:40:17.342Z", "closeTradeTime": "2021-07-10T09:55:45.924Z" }, { "deliveryStart": "2021-07-10T12:00:00Z", "deliveryEnd": "2021-07-10T13:00:00Z", "highPrice": 62, "lowPrice": 55, "openPrice": 55, "closePrice": 62, "averagePrice": 59.53, "volume": 215, "buyVolume": 7, "sellVolume": 208, "averagePriceLast3H": 59.59, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T07:22:59.503Z", "closeTradeTime": "2021-07-10T10:59:35.098Z" }, { "deliveryStart": "2021-07-10T13:00:00Z", "deliveryEnd": "2021-07-10T14:00:00Z", "highPrice": 59.5, "lowPrice": 59, "openPrice": 59, "closePrice": 59.5, "averagePrice": 59.48, "volume": 141, "buyVolume": 0, "sellVolume": 141, "averagePriceLast3H": 59.48, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T10:42:53.895Z", "closeTradeTime": "2021-07-10T11:54:31.737Z" }, { "deliveryStart": "2021-07-10T14:00:00Z", "deliveryEnd": "2021-07-10T15:00:00Z", "highPrice": 59.5, "lowPrice": 59, "openPrice": 59, "closePrice": 59, "averagePrice": 59.43, "volume": 112.7, "buyVolume": 10, "sellVolume": 102.7, "averagePriceLast3H": 59.47, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T07:22:24.111Z", "closeTradeTime": "2021-07-10T12:42:24.32Z" }, { "deliveryStart": "2021-07-10T15:00:00Z", "deliveryEnd": "2021-07-10T16:00:00Z", "highPrice": 59.5, "lowPrice": 54, "openPrice": 59.5, "closePrice": 54, "averagePrice": 58.82, "volume": 91, "buyVolume": 21, "sellVolume": 70, "averagePriceLast3H": 54, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T00:12:24.165Z", "closeTradeTime": "2021-07-10T13:53:59.945Z" }, { "deliveryStart": "2021-07-10T16:00:00Z", "deliveryEnd": "2021-07-10T17:00:00Z", "highPrice": 59.5, "lowPrice": 57, "openPrice": 59.5, "closePrice": 59, "averagePrice": 59.28, "volume": 81.4, "buyVolume": 8.8, "sellVolume": 72.6, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T00:12:22.399Z", "closeTradeTime": "2021-07-10T14:53:22.794Z" }, { "deliveryStart": "2021-07-10T17:00:00Z", "deliveryEnd": "2021-07-10T18:00:00Z", "highPrice": 59.5, "lowPrice": 57.43, "openPrice": 59.5, "closePrice": 59, "averagePrice": 59.36, "volume": 80.8, "buyVolume": 5.8, "sellVolume": 75, "averagePriceLast3H": 58.78, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T02:03:19.885Z", "closeTradeTime": "2021-07-10T15:55:05.537Z" }, { "deliveryStart": "2021-07-10T18:00:00Z", "deliveryEnd": "2021-07-10T19:00:00Z", "highPrice": 64.7, "lowPrice": 58, "openPrice": 58, "closePrice": 64.7, "averagePrice": 61.93, "volume": 25.9, "buyVolume": 6.9, "sellVolume": 20.8, "averagePriceLast3H": 62.87, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T08:45:00.9Z", "closeTradeTime": "2021-07-10T16:59:48.398Z" }, { "deliveryStart": "2021-07-10T19:00:00Z", "deliveryEnd": "2021-07-10T20:00:00Z", "highPrice": 64.3, "lowPrice": 63.8, "openPrice": 63.8, "closePrice": 64.3, "averagePrice": 63.84, "volume": 32.7, "buyVolume": 1.7, "sellVolume": 31, "averagePriceLast3H": 63.84, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T17:32:23.494Z", "closeTradeTime": "2021-07-10T17:59:38.603Z" }, { "deliveryStart": "2021-07-10T20:00:00Z", "deliveryEnd": "2021-07-10T21:00:00Z", "highPrice": 63.3, "lowPrice": 54, "openPrice": 54, "closePrice": 63.3, "averagePrice": 62.95, "volume": 26.8, "buyVolume": 1, "sellVolume": 25.8, "averagePriceLast3H": 63.3, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T13:35:30.633Z", "closeTradeTime": "2021-07-10T18:13:57.68Z" }, { "deliveryStart": "2021-07-10T21:00:00Z", "deliveryEnd": "2021-07-10T22:00:00Z", "highPrice": 62.7, "lowPrice": 59, "openPrice": 59, "closePrice": 62.7, "averagePrice": 61.73, "volume": 30.4, "buyVolume": 0, "sellVolume": 30.4, "averagePriceLast3H": 62.7, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T16:47:26.902Z", "closeTradeTime": "2021-07-10T19:50:17.383Z" }, { "deliveryStart": "2021-07-10T22:00:00Z", "deliveryEnd": "2021-07-10T23:00:00Z", "highPrice": 64.01, "lowPrice": 64.01, "openPrice": 64.01, "closePrice": 64.01, "averagePrice": 64.01, "volume": 90, "buyVolume": 0, "sellVolume": 90, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T13:00:00Z", "closeTradeTime": "2021-07-10T13:00:00Z" }, { "deliveryStart": "2021-07-10T23:00:00Z", "deliveryEnd": "2021-07-11T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-11T00:00:00Z", "deliveryEnd": "2021-07-11T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-11T01:00:00Z", "deliveryEnd": "2021-07-11T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-11T02:00:00Z", "deliveryEnd": "2021-07-11T03:00:00Z", "highPrice": 56.8, "lowPrice": 56.8, "openPrice": 56.8, "closePrice": 56.8, "averagePrice": 56.8, "volume": 2.1, "buyVolume": 0, "sellVolume": 2.1, "averagePriceLast3H": 56.8, "averagePriceLast1H": null, "openTradeTime": "2021-07-11T00:46:14.377Z", "closeTradeTime": "2021-07-11T00:46:14.377Z" }, { "deliveryStart": "2021-07-11T03:00:00Z", "deliveryEnd": "2021-07-11T04:00:00Z", "highPrice": 58, "lowPrice": 58, "openPrice": 58, "closePrice": 58, "averagePrice": 58, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 58, "averagePriceLast1H": null, "openTradeTime": "2021-07-11T01:06:51.001Z", "closeTradeTime": "2021-07-11T01:06:51.001Z" }, { "deliveryStart": "2021-07-11T04:00:00Z", "deliveryEnd": "2021-07-11T05:00:00Z", "highPrice": 62.4, "lowPrice": 47, "openPrice": 47, "closePrice": 62.4, "averagePrice": 55.74, "volume": 20.8, "buyVolume": 9, "sellVolume": 20.8, "averagePriceLast3H": 62.4, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T12:27:07.956Z", "closeTradeTime": "2021-07-11T02:54:26.328Z" }, { "deliveryStart": "2021-07-11T05:00:00Z", "deliveryEnd": "2021-07-11T06:00:00Z", "highPrice": 63.4, "lowPrice": 47, "openPrice": 47, "closePrice": 63.1, "averagePrice": 59.46, "volume": 35.1, "buyVolume": 8, "sellVolume": 35.1, "averagePriceLast3H": 63.14, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T12:27:07.956Z", "closeTradeTime": "2021-07-11T03:30:44.724Z" }, { "deliveryStart": "2021-07-11T06:00:00Z", "deliveryEnd": "2021-07-11T07:00:00Z", "highPrice": 63.9, "lowPrice": 52, "openPrice": 54, "closePrice": 63.7, "averagePrice": 57.92, "volume": 75.9, "buyVolume": 35, "sellVolume": 75.9, "averagePriceLast3H": 63.75, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T12:27:07.956Z", "closeTradeTime": "2021-07-11T04:12:25.34Z" }, { "deliveryStart": "2021-07-11T07:00:00Z", "deliveryEnd": "2021-07-11T08:00:00Z", "highPrice": 67, "lowPrice": 52, "openPrice": 52, "closePrice": 67, "averagePrice": 60.06, "volume": 122, "buyVolume": 35, "sellVolume": 122, "averagePriceLast3H": 65.96, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T12:27:07.956Z", "closeTradeTime": "2021-07-11T05:55:19.09Z" }, { "deliveryStart": "2021-07-11T08:00:00Z", "deliveryEnd": "2021-07-11T09:00:00Z", "highPrice": 64.8, "lowPrice": 52, "openPrice": 53, "closePrice": 64.8, "averagePrice": 59.36, "volume": 116, "buyVolume": 35, "sellVolume": 116, "averagePriceLast3H": 64.49, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T12:27:07.956Z", "closeTradeTime": "2021-07-11T06:40:31.018Z" }, { "deliveryStart": "2021-07-11T09:00:00Z", "deliveryEnd": "2021-07-11T10:00:00Z", "highPrice": 62.78, "lowPrice": 52, "openPrice": 52, "closePrice": 59, "averagePrice": 58.74, "volume": 105, "buyVolume": 55, "sellVolume": 85, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T12:27:07.956Z", "closeTradeTime": "2021-07-11T07:57:03.795Z" }, { "deliveryStart": "2021-07-11T10:00:00Z", "deliveryEnd": "2021-07-11T11:00:00Z", "highPrice": 63, "lowPrice": 52, "openPrice": 52, "closePrice": 59, "averagePrice": 58.61, "volume": 96, "buyVolume": 45, "sellVolume": 86, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T12:27:07.956Z", "closeTradeTime": "2021-07-11T08:23:11.476Z" }, { "deliveryStart": "2021-07-11T11:00:00Z", "deliveryEnd": "2021-07-11T12:00:00Z", "highPrice": 65, "lowPrice": 52, "openPrice": 55, "closePrice": 65, "averagePrice": 59.27, "volume": 115, "buyVolume": 35, "sellVolume": 115, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T12:27:07.956Z", "closeTradeTime": "2021-07-11T07:02:30.376Z" }, { "deliveryStart": "2021-07-11T12:00:00Z", "deliveryEnd": "2021-07-11T13:00:00Z", "highPrice": 64.39, "lowPrice": 52, "openPrice": 54, "closePrice": 62, "averagePrice": 59.74, "volume": 168, "buyVolume": 35, "sellVolume": 168, "averagePriceLast3H": 62, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T12:27:07.956Z", "closeTradeTime": "2021-07-11T10:00:45.01Z" }, { "deliveryStart": "2021-07-11T13:00:00Z", "deliveryEnd": "2021-07-11T14:00:00Z", "highPrice": 65.27, "lowPrice": 52, "openPrice": 52, "closePrice": 58.33, "averagePrice": 59.65, "volume": 161.1, "buyVolume": 35, "sellVolume": 161.1, "averagePriceLast3H": 58.33, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T12:27:07.956Z", "closeTradeTime": "2021-07-11T11:04:49.198Z" }, { "deliveryStart": "2021-07-11T14:00:00Z", "deliveryEnd": "2021-07-11T15:00:00Z", "highPrice": 64.42, "lowPrice": 52, "openPrice": 54, "closePrice": 55.1, "averagePrice": 59.12, "volume": 149.4, "buyVolume": 41.3, "sellVolume": 143.1, "averagePriceLast3H": 55.03, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T12:27:07.956Z", "closeTradeTime": "2021-07-11T12:59:01.943Z" }, { "deliveryStart": "2021-07-11T15:00:00Z", "deliveryEnd": "2021-07-11T16:00:00Z", "highPrice": 63.63, "lowPrice": 52, "openPrice": 55, "closePrice": 58.3, "averagePrice": 57.43, "volume": 113.2, "buyVolume": 35, "sellVolume": 113.2, "averagePriceLast3H": 58.15, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T12:27:07.956Z", "closeTradeTime": "2021-07-11T13:59:30.351Z" }, { "deliveryStart": "2021-07-11T16:00:00Z", "deliveryEnd": "2021-07-11T17:00:00Z", "highPrice": 70.43, "lowPrice": 52, "openPrice": 52, "closePrice": 58.3, "averagePrice": 56.53, "volume": 92, "buyVolume": 46.4, "sellVolume": 92, "averagePriceLast3H": 58.29, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T12:27:07.956Z", "closeTradeTime": "2021-07-11T14:47:58.303Z" }, { "deliveryStart": "2021-07-11T17:00:00Z", "deliveryEnd": "2021-07-11T18:00:00Z", "highPrice": 76.52, "lowPrice": 52, "openPrice": 55, "closePrice": 58.3, "averagePrice": 56.65, "volume": 91, "buyVolume": 46.4, "sellVolume": 91, "averagePriceLast3H": 59.03, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T12:27:07.956Z", "closeTradeTime": "2021-07-11T14:48:05.288Z" }, { "deliveryStart": "2021-07-11T18:00:00Z", "deliveryEnd": "2021-07-11T19:00:00Z", "highPrice": 80.2, "lowPrice": 52, "openPrice": 52, "closePrice": 60.05, "averagePrice": 56.46, "volume": 83, "buyVolume": 46.4, "sellVolume": 83, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T12:27:07.956Z", "closeTradeTime": "2021-07-11T14:03:01.606Z" }, { "deliveryStart": "2021-07-11T19:00:00Z", "deliveryEnd": "2021-07-11T20:00:00Z", "highPrice": 80.35, "lowPrice": 52, "openPrice": 52, "closePrice": 60, "averagePrice": 56.45, "volume": 83, "buyVolume": 46.4, "sellVolume": 83, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T12:27:07.956Z", "closeTradeTime": "2021-07-11T14:38:57.456Z" }, { "deliveryStart": "2021-07-11T20:00:00Z", "deliveryEnd": "2021-07-11T21:00:00Z", "highPrice": 71.82, "lowPrice": 52, "openPrice": 54, "closePrice": 71.82, "averagePrice": 65.1, "volume": 102, "buyVolume": 35, "sellVolume": 102, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T12:27:07.956Z", "closeTradeTime": "2021-07-10T13:00:00Z" }, { "deliveryStart": "2021-07-11T21:00:00Z", "deliveryEnd": "2021-07-11T22:00:00Z", "highPrice": 63, "lowPrice": 52, "openPrice": 52, "closePrice": 63, "averagePrice": 59.43, "volume": 162.5, "buyVolume": 35, "sellVolume": 162.5, "averagePriceLast3H": 62.03, "averagePriceLast1H": null, "openTradeTime": "2021-07-10T12:27:07.956Z", "closeTradeTime": "2021-07-11T19:47:16.169Z" }, { "deliveryStart": "2021-07-11T22:00:00Z", "deliveryEnd": "2021-07-11T23:00:00Z", "highPrice": 60, "lowPrice": 53, "openPrice": 60, "closePrice": 53, "averagePrice": 55.33, "volume": 3, "buyVolume": 2, "sellVolume": 1, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-07-11T16:02:58.609Z", "closeTradeTime": "2021-07-11T20:21:09.302Z" }, { "deliveryStart": "2021-07-11T23:00:00Z", "deliveryEnd": "2021-07-12T00:00:00Z", "highPrice": 60, "lowPrice": 53, "openPrice": 60, "closePrice": 53, "averagePrice": 59.64, "volume": 25.3, "buyVolume": 1.3, "sellVolume": 24, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-07-11T16:03:09.244Z", "closeTradeTime": "2021-07-11T20:20:26.28Z" }, { "deliveryStart": "2021-07-12T00:00:00Z", "deliveryEnd": "2021-07-12T01:00:00Z", "highPrice": 62, "lowPrice": 53, "openPrice": 60, "closePrice": 53, "averagePrice": 60.82, "volume": 14.2, "buyVolume": 1.2, "sellVolume": 13, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-07-11T16:03:23.306Z", "closeTradeTime": "2021-07-11T21:20:16.391Z" }, { "deliveryStart": "2021-07-12T01:00:00Z", "deliveryEnd": "2021-07-12T02:00:00Z", "highPrice": 61.7, "lowPrice": 50, "openPrice": 60, "closePrice": 50, "averagePrice": 55.81, "volume": 65.6, "buyVolume": 33.2, "sellVolume": 32.4, "averagePriceLast3H": 50.04, "averagePriceLast1H": null, "openTradeTime": "2021-07-11T16:04:31.693Z", "closeTradeTime": "2021-07-11T23:34:37.932Z" }, { "deliveryStart": "2021-07-12T02:00:00Z", "deliveryEnd": "2021-07-12T03:00:00Z", "highPrice": 65, "lowPrice": 47.7, "openPrice": 63, "closePrice": 47.7, "averagePrice": 58.21, "volume": 23.6, "buyVolume": 8.6, "sellVolume": 15, "averagePriceLast3H": 47.7, "averagePriceLast1H": null, "openTradeTime": "2021-07-11T19:17:49.804Z", "closeTradeTime": "2021-07-12T00:55:12.008Z" }, { "deliveryStart": "2021-07-12T03:00:00Z", "deliveryEnd": "2021-07-12T04:00:00Z", "highPrice": 65, "lowPrice": 53.1, "openPrice": 60, "closePrice": 53.1, "averagePrice": 61.54, "volume": 21.4, "buyVolume": 3.9, "sellVolume": 17.5, "averagePriceLast3H": 53.73, "averagePriceLast1H": null, "openTradeTime": "2021-07-11T16:04:46.896Z", "closeTradeTime": "2021-07-12T01:31:24.833Z" }, { "deliveryStart": "2021-07-12T04:00:00Z", "deliveryEnd": "2021-07-12T05:00:00Z", "highPrice": 60.5, "lowPrice": 59, "openPrice": 60.5, "closePrice": 59, "averagePrice": 59.43, "volume": 14, "buyVolume": 4, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-11T13:00:00Z", "closeTradeTime": "2021-07-11T14:10:10.864Z" }, { "deliveryStart": "2021-07-12T05:00:00Z", "deliveryEnd": "2021-07-12T06:00:00Z", "highPrice": 60.5, "lowPrice": 60.5, "openPrice": 60.5, "closePrice": 60.5, "averagePrice": 60.5, "volume": 6, "buyVolume": 6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-11T13:00:00Z", "closeTradeTime": "2021-07-11T13:00:00Z" }, { "deliveryStart": "2021-07-12T06:00:00Z", "deliveryEnd": "2021-07-12T07:00:00Z", "highPrice": 60, "lowPrice": 60, "openPrice": 60, "closePrice": 60, "averagePrice": 60, "volume": 6, "buyVolume": 6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-11T13:00:00Z", "closeTradeTime": "2021-07-11T13:00:00Z" }, { "deliveryStart": "2021-07-12T07:00:00Z", "deliveryEnd": "2021-07-12T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-12T08:00:00Z", "deliveryEnd": "2021-07-12T09:00:00Z", "highPrice": 78, "lowPrice": 75.47, "openPrice": 78, "closePrice": 77.22, "averagePrice": 77.4, "volume": 1.5, "buyVolume": 0, "sellVolume": 1.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-11T13:00:00Z", "closeTradeTime": "2021-07-11T16:02:11.326Z" }, { "deliveryStart": "2021-07-12T09:00:00Z", "deliveryEnd": "2021-07-12T10:00:00Z", "highPrice": 77.51, "lowPrice": 59, "openPrice": 77.51, "closePrice": 59, "averagePrice": 71.81, "volume": 2.4, "buyVolume": 0.7, "sellVolume": 1.7, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-07-11T13:00:00Z", "closeTradeTime": "2021-07-12T07:49:28.676Z" }, { "deliveryStart": "2021-07-12T10:00:00Z", "deliveryEnd": "2021-07-12T11:00:00Z", "highPrice": 75.59, "lowPrice": 59, "openPrice": 75.59, "closePrice": 59, "averagePrice": 67.59, "volume": 2.2, "buyVolume": 0.9, "sellVolume": 1.3, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-07-11T13:00:00Z", "closeTradeTime": "2021-07-12T08:01:08.944Z" }, { "deliveryStart": "2021-07-12T11:00:00Z", "deliveryEnd": "2021-07-12T12:00:00Z", "highPrice": 74, "lowPrice": 71.17, "openPrice": 73.51, "closePrice": 74, "averagePrice": 73.52, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-11T13:00:00Z", "closeTradeTime": "2021-07-11T16:02:11.326Z" }, { "deliveryStart": "2021-07-12T12:00:00Z", "deliveryEnd": "2021-07-12T13:00:00Z", "highPrice": 73.26, "lowPrice": 56, "openPrice": 73.26, "closePrice": 56, "averagePrice": 56.63, "volume": 43.6, "buyVolume": 42, "sellVolume": 1.6, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-07-11T13:00:00Z", "closeTradeTime": "2021-07-12T10:54:59.806Z" }, { "deliveryStart": "2021-07-12T13:00:00Z", "deliveryEnd": "2021-07-12T14:00:00Z", "highPrice": 56, "lowPrice": 55, "openPrice": 56, "closePrice": 55, "averagePrice": 55.73, "volume": 42.5, "buyVolume": 42.5, "sellVolume": 0, "averagePriceLast3H": 55.73, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T10:54:07.756Z", "closeTradeTime": "2021-07-12T11:25:08.29Z" }, { "deliveryStart": "2021-07-12T14:00:00Z", "deliveryEnd": "2021-07-12T15:00:00Z", "highPrice": 62, "lowPrice": 55, "openPrice": 56, "closePrice": 55, "averagePrice": 57.78, "volume": 72, "buyVolume": 41, "sellVolume": 31, "averagePriceLast3H": 59.05, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T10:55:09.607Z", "closeTradeTime": "2021-07-12T12:58:05.832Z" }, { "deliveryStart": "2021-07-12T15:00:00Z", "deliveryEnd": "2021-07-12T16:00:00Z", "highPrice": 97.25, "lowPrice": 55, "openPrice": 56, "closePrice": 74.5, "averagePrice": 80.3, "volume": 260.6, "buyVolume": 42.6, "sellVolume": 218, "averagePriceLast3H": 83.46, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T10:55:19.59Z", "closeTradeTime": "2021-07-12T13:48:59.764Z" }, { "deliveryStart": "2021-07-12T16:00:00Z", "deliveryEnd": "2021-07-12T17:00:00Z", "highPrice": 111.23, "lowPrice": 54, "openPrice": 61, "closePrice": 65, "averagePrice": 80.15, "volume": 206.4, "buyVolume": 16.4, "sellVolume": 190, "averagePriceLast3H": 81.39, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T12:47:01.884Z", "closeTradeTime": "2021-07-12T13:45:49.612Z" }, { "deliveryStart": "2021-07-12T17:00:00Z", "deliveryEnd": "2021-07-12T18:00:00Z", "highPrice": 119.38, "lowPrice": 55, "openPrice": 61, "closePrice": 81.8, "averagePrice": 82.87, "volume": 201.5, "buyVolume": 9, "sellVolume": 192.5, "averagePriceLast3H": 61.52, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T12:48:18.786Z", "closeTradeTime": "2021-07-12T15:53:51.913Z" }, { "deliveryStart": "2021-07-12T18:00:00Z", "deliveryEnd": "2021-07-12T19:00:00Z", "highPrice": 98.55, "lowPrice": 56, "openPrice": 70, "closePrice": 78.32, "averagePrice": 79.13, "volume": 200.1, "buyVolume": 5.1, "sellVolume": 196.1, "averagePriceLast3H": 72.69, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T12:44:24.724Z", "closeTradeTime": "2021-07-12T16:44:22.17Z" }, { "deliveryStart": "2021-07-12T19:00:00Z", "deliveryEnd": "2021-07-12T20:00:00Z", "highPrice": 86.14, "lowPrice": 57, "openPrice": 62.9, "closePrice": 63.69, "averagePrice": 73.12, "volume": 190.7, "buyVolume": 12, "sellVolume": 178.7, "averagePriceLast3H": 63.69, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T12:44:24.724Z", "closeTradeTime": "2021-07-12T16:20:23.158Z" }, { "deliveryStart": "2021-07-12T20:00:00Z", "deliveryEnd": "2021-07-12T21:00:00Z", "highPrice": 86.83, "lowPrice": 54, "openPrice": 61.8, "closePrice": 54, "averagePrice": 75.4, "volume": 152.9, "buyVolume": 33.2, "sellVolume": 119.7, "averagePriceLast3H": 56.01, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T12:44:24.724Z", "closeTradeTime": "2021-07-12T18:59:33.642Z" }, { "deliveryStart": "2021-07-12T21:00:00Z", "deliveryEnd": "2021-07-12T22:00:00Z", "highPrice": 63.9, "lowPrice": 52.15, "openPrice": 57, "closePrice": 63.9, "averagePrice": 59.07, "volume": 124.9, "buyVolume": 42.3, "sellVolume": 82.6, "averagePriceLast3H": 63.22, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T12:01:00.598Z", "closeTradeTime": "2021-07-12T19:59:01.312Z" }, { "deliveryStart": "2021-07-12T22:00:00Z", "deliveryEnd": "2021-07-12T23:00:00Z", "highPrice": 74.31, "lowPrice": 55, "openPrice": 74.31, "closePrice": 70, "averagePrice": 63.26, "volume": 132, "buyVolume": 22, "sellVolume": 110, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:00:00Z", "closeTradeTime": "2021-07-12T17:41:02.154Z" }, { "deliveryStart": "2021-07-12T23:00:00Z", "deliveryEnd": "2021-07-13T00:00:00Z", "highPrice": 72.95, "lowPrice": 55, "openPrice": 71.2, "closePrice": 70, "averagePrice": 62.8, "volume": 38, "buyVolume": 20, "sellVolume": 18, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:00:00Z", "closeTradeTime": "2021-07-12T17:50:42.974Z" }, { "deliveryStart": "2021-07-13T00:00:00Z", "deliveryEnd": "2021-07-13T01:00:00Z", "highPrice": 70.79, "lowPrice": 52, "openPrice": 58.13, "closePrice": 70.79, "averagePrice": 58.72, "volume": 68.2, "buyVolume": 35.2, "sellVolume": 33, "averagePriceLast3H": 70.79, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:10:57.084Z", "closeTradeTime": "2021-07-12T22:44:31.458Z" }, { "deliveryStart": "2021-07-13T01:00:00Z", "deliveryEnd": "2021-07-13T02:00:00Z", "highPrice": 70, "lowPrice": 55, "openPrice": 58.1, "closePrice": 68.46, "averagePrice": 56.82, "volume": 40.4, "buyVolume": 36.4, "sellVolume": 4, "averagePriceLast3H": 69.25, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:11:00.57Z", "closeTradeTime": "2021-07-12T23:49:23.56Z" }, { "deliveryStart": "2021-07-13T02:00:00Z", "deliveryEnd": "2021-07-13T03:00:00Z", "highPrice": 66.65, "lowPrice": 55, "openPrice": 58.07, "closePrice": 66.65, "averagePrice": 57.07, "volume": 43.2, "buyVolume": 38.2, "sellVolume": 5, "averagePriceLast3H": 66.65, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:11:04.543Z", "closeTradeTime": "2021-07-13T00:37:50.348Z" }, { "deliveryStart": "2021-07-13T03:00:00Z", "deliveryEnd": "2021-07-13T04:00:00Z", "highPrice": 72, "lowPrice": 55, "openPrice": 71.74, "closePrice": 72, "averagePrice": 60.36, "volume": 57, "buyVolume": 37, "sellVolume": 20, "averagePriceLast3H": 72, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:00:00Z", "closeTradeTime": "2021-07-13T01:49:15.956Z" }, { "deliveryStart": "2021-07-13T04:00:00Z", "deliveryEnd": "2021-07-13T05:00:00Z", "highPrice": 78.51, "lowPrice": 55, "openPrice": 78.51, "closePrice": 70, "averagePrice": 61.38, "volume": 40, "buyVolume": 23, "sellVolume": 17, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:00:00Z", "closeTradeTime": "2021-07-12T17:35:56.295Z" }, { "deliveryStart": "2021-07-13T05:00:00Z", "deliveryEnd": "2021-07-13T06:00:00Z", "highPrice": 81.52, "lowPrice": 58.36, "openPrice": 81.52, "closePrice": 58.36, "averagePrice": 64.47, "volume": 23.8, "buyVolume": 5, "sellVolume": 18.8, "averagePriceLast3H": 58.36, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:00:00Z", "closeTradeTime": "2021-07-13T03:59:14.941Z" }, { "deliveryStart": "2021-07-13T06:00:00Z", "deliveryEnd": "2021-07-13T07:00:00Z", "highPrice": 89.44, "lowPrice": 58.57, "openPrice": 84.44, "closePrice": 58.57, "averagePrice": 69.33, "volume": 21.8, "buyVolume": 5, "sellVolume": 16.8, "averagePriceLast3H": 58.57, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:00:00Z", "closeTradeTime": "2021-07-13T03:59:31.495Z" }, { "deliveryStart": "2021-07-13T07:00:00Z", "deliveryEnd": "2021-07-13T08:00:00Z", "highPrice": 87.3, "lowPrice": 55, "openPrice": 62, "closePrice": 62.1, "averagePrice": 64.34, "volume": 39.4, "buyVolume": 8, "sellVolume": 31.4, "averagePriceLast3H": 60.62, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:01:38.36Z", "closeTradeTime": "2021-07-13T05:17:07.575Z" }, { "deliveryStart": "2021-07-13T08:00:00Z", "deliveryEnd": "2021-07-13T09:00:00Z", "highPrice": 83.01, "lowPrice": 56, "openPrice": 62, "closePrice": 56, "averagePrice": 79.3, "volume": 216, "buyVolume": 18, "sellVolume": 198, "averagePriceLast3H": 56.36, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:01:46.356Z", "closeTradeTime": "2021-07-13T06:56:11.941Z" }, { "deliveryStart": "2021-07-13T09:00:00Z", "deliveryEnd": "2021-07-13T10:00:00Z", "highPrice": 82.16, "lowPrice": 56, "openPrice": 62, "closePrice": 58, "averagePrice": 72.72, "volume": 217.4, "buyVolume": 19.4, "sellVolume": 198, "averagePriceLast3H": 56.83, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:01:53.883Z", "closeTradeTime": "2021-07-13T07:44:18.373Z" }, { "deliveryStart": "2021-07-13T10:00:00Z", "deliveryEnd": "2021-07-13T11:00:00Z", "highPrice": 81.45, "lowPrice": 59.14, "openPrice": 62, "closePrice": 63, "averagePrice": 79.2, "volume": 205, "buyVolume": 7, "sellVolume": 200, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:02:01.371Z", "closeTradeTime": "2021-07-13T08:39:14.831Z" }, { "deliveryStart": "2021-07-13T11:00:00Z", "deliveryEnd": "2021-07-13T12:00:00Z", "highPrice": 80.73, "lowPrice": 59.15, "openPrice": 62, "closePrice": 67, "averagePrice": 78.27, "volume": 209.3, "buyVolume": 8.3, "sellVolume": 201, "averagePriceLast3H": 64.62, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:02:21.796Z", "closeTradeTime": "2021-07-13T09:50:09.584Z" }, { "deliveryStart": "2021-07-13T12:00:00Z", "deliveryEnd": "2021-07-13T13:00:00Z", "highPrice": 80.44, "lowPrice": 55, "openPrice": 62, "closePrice": 66, "averagePrice": 77.04, "volume": 215.8, "buyVolume": 14.8, "sellVolume": 201, "averagePriceLast3H": 66, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:02:20.232Z", "closeTradeTime": "2021-07-13T10:41:38.519Z" }, { "deliveryStart": "2021-07-13T13:00:00Z", "deliveryEnd": "2021-07-13T14:00:00Z", "highPrice": 78.89, "lowPrice": 55, "openPrice": 62, "closePrice": 67, "averagePrice": 75.78, "volume": 214.2, "buyVolume": 13.2, "sellVolume": 201, "averagePriceLast3H": 67, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:02:22.552Z", "closeTradeTime": "2021-07-13T11:48:02.44Z" }, { "deliveryStart": "2021-07-13T14:00:00Z", "deliveryEnd": "2021-07-13T15:00:00Z", "highPrice": 77.71, "lowPrice": 56, "openPrice": 62, "closePrice": 64, "averagePrice": 74.55, "volume": 220, "buyVolume": 19, "sellVolume": 203, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:02:17.06Z", "closeTradeTime": "2021-07-13T09:09:54.009Z" }, { "deliveryStart": "2021-07-13T15:00:00Z", "deliveryEnd": "2021-07-13T16:00:00Z", "highPrice": 82.9, "lowPrice": 56.5, "openPrice": 62, "closePrice": 64, "averagePrice": 74.3, "volume": 269.8, "buyVolume": 6, "sellVolume": 263.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:02:24.965Z", "closeTradeTime": "2021-07-13T09:00:37.393Z" }, { "deliveryStart": "2021-07-13T16:00:00Z", "deliveryEnd": "2021-07-13T17:00:00Z", "highPrice": 88.48, "lowPrice": 58.94, "openPrice": 62, "closePrice": 64, "averagePrice": 77.86, "volume": 267.8, "buyVolume": 5, "sellVolume": 262.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:02:32.962Z", "closeTradeTime": "2021-07-13T08:59:15.242Z" }, { "deliveryStart": "2021-07-13T17:00:00Z", "deliveryEnd": "2021-07-13T18:00:00Z", "highPrice": 103.17, "lowPrice": 58.81, "openPrice": 62, "closePrice": 58.81, "averagePrice": 73.08, "volume": 268, "buyVolume": 5, "sellVolume": 263, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:02:28.608Z", "closeTradeTime": "2021-07-13T06:10:33.806Z" }, { "deliveryStart": "2021-07-13T18:00:00Z", "deliveryEnd": "2021-07-13T19:00:00Z", "highPrice": 85.15, "lowPrice": 55, "openPrice": 62, "closePrice": 56, "averagePrice": 66.5, "volume": 283.8, "buyVolume": 19, "sellVolume": 264.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:02:30.841Z", "closeTradeTime": "2021-07-12T21:56:39.905Z" }, { "deliveryStart": "2021-07-13T19:00:00Z", "deliveryEnd": "2021-07-13T20:00:00Z", "highPrice": 83.28, "lowPrice": 58.8, "openPrice": 58.8, "closePrice": 59, "averagePrice": 72.61, "volume": 330.1, "buyVolume": 16.1, "sellVolume": 314, "averagePriceLast3H": 59.1, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:27:02.067Z", "closeTradeTime": "2021-07-13T17:14:58.808Z" }, { "deliveryStart": "2021-07-13T20:00:00Z", "deliveryEnd": "2021-07-13T21:00:00Z", "highPrice": 83.06, "lowPrice": 53, "openPrice": 58.51, "closePrice": 61.96, "averagePrice": 74.8, "volume": 284.3, "buyVolume": 45.3, "sellVolume": 244, "averagePriceLast3H": 61.96, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:26:14.781Z", "closeTradeTime": "2021-07-13T17:11:00.089Z" }, { "deliveryStart": "2021-07-13T21:00:00Z", "deliveryEnd": "2021-07-13T22:00:00Z", "highPrice": 70, "lowPrice": 53, "openPrice": 58.41, "closePrice": 60, "averagePrice": 65.03, "volume": 298.5, "buyVolume": 41, "sellVolume": 257.5, "averagePriceLast3H": 66.31, "averagePriceLast1H": null, "openTradeTime": "2021-07-12T13:26:22.359Z", "closeTradeTime": "2021-07-13T19:33:51.288Z" }, { "deliveryStart": "2021-07-13T22:00:00Z", "deliveryEnd": "2021-07-13T23:00:00Z", "highPrice": 70.5, "lowPrice": 59, "openPrice": 70.5, "closePrice": 62.99, "averagePrice": 62.65, "volume": 14, "buyVolume": 11, "sellVolume": 3, "averagePriceLast3H": 62.99, "averagePriceLast1H": null, "openTradeTime": "2021-07-13T13:00:00Z", "closeTradeTime": "2021-07-13T20:43:12.138Z" }, { "deliveryStart": "2021-07-13T23:00:00Z", "deliveryEnd": "2021-07-14T00:00:00Z", "highPrice": 70.69, "lowPrice": 59, "openPrice": 68.16, "closePrice": 61, "averagePrice": 62.65, "volume": 5.9, "buyVolume": 2.9, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-13T15:55:24.958Z", "closeTradeTime": "2021-07-13T17:35:23.78Z" }, { "deliveryStart": "2021-07-14T00:00:00Z", "deliveryEnd": "2021-07-14T01:00:00Z", "highPrice": 67.53, "lowPrice": 59, "openPrice": 67, "closePrice": 63, "averagePrice": 61.42, "volume": 8.7, "buyVolume": 5.9, "sellVolume": 2.8, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-07-13T15:55:24.958Z", "closeTradeTime": "2021-07-13T22:41:51.415Z" }, { "deliveryStart": "2021-07-14T01:00:00Z", "deliveryEnd": "2021-07-14T02:00:00Z", "highPrice": 67.01, "lowPrice": 59, "openPrice": 64.5, "closePrice": 63, "averagePrice": 61.34, "volume": 11, "buyVolume": 9.2, "sellVolume": 1.8, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-07-13T15:55:24.958Z", "closeTradeTime": "2021-07-13T23:39:51.935Z" }, { "deliveryStart": "2021-07-14T02:00:00Z", "deliveryEnd": "2021-07-14T03:00:00Z", "highPrice": 68.01, "lowPrice": 59, "openPrice": 64.5, "closePrice": 63, "averagePrice": 62.05, "volume": 6.5, "buyVolume": 4.7, "sellVolume": 1.8, "averagePriceLast3H": 62.52, "averagePriceLast1H": null, "openTradeTime": "2021-07-13T15:55:24.958Z", "closeTradeTime": "2021-07-14T00:44:10.5Z" }, { "deliveryStart": "2021-07-14T03:00:00Z", "deliveryEnd": "2021-07-14T04:00:00Z", "highPrice": 69.41, "lowPrice": 59, "openPrice": 65, "closePrice": 59, "averagePrice": 61.28, "volume": 6.7, "buyVolume": 4.9, "sellVolume": 1.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-13T15:55:24.958Z", "closeTradeTime": "2021-07-13T17:30:40.556Z" }, { "deliveryStart": "2021-07-14T04:00:00Z", "deliveryEnd": "2021-07-14T05:00:00Z", "highPrice": 77.87, "lowPrice": 51.65, "openPrice": 68.5, "closePrice": 64, "averagePrice": 59.61, "volume": 13.5, "buyVolume": 10, "sellVolume": 3.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-13T15:55:24.958Z", "closeTradeTime": "2021-07-13T23:52:04.329Z" }, { "deliveryStart": "2021-07-14T05:00:00Z", "deliveryEnd": "2021-07-14T06:00:00Z", "highPrice": 82.99, "lowPrice": 61, "openPrice": 82.99, "closePrice": 61, "averagePrice": 63.93, "volume": 6, "buyVolume": 0, "sellVolume": 6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-13T13:00:00Z", "closeTradeTime": "2021-07-13T13:01:26.876Z" }, { "deliveryStart": "2021-07-14T06:00:00Z", "deliveryEnd": "2021-07-14T07:00:00Z", "highPrice": 63.5, "lowPrice": 63, "openPrice": 63.5, "closePrice": 63, "averagePrice": 63.44, "volume": 3.4, "buyVolume": 0.4, "sellVolume": 3, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-07-13T13:00:00Z", "closeTradeTime": "2021-07-14T04:14:57.412Z" }, { "deliveryStart": "2021-07-14T07:00:00Z", "deliveryEnd": "2021-07-14T08:00:00Z", "highPrice": 64, "lowPrice": 63.5, "openPrice": 64, "closePrice": 64, "averagePrice": 63.82, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 63.82, "averagePriceLast1H": null, "openTradeTime": "2021-07-14T05:58:07.555Z", "closeTradeTime": "2021-07-14T05:58:07.555Z" }, { "deliveryStart": "2021-07-14T08:00:00Z", "deliveryEnd": "2021-07-14T09:00:00Z", "highPrice": 63.5, "lowPrice": 63.5, "openPrice": 63.5, "closePrice": 63.5, "averagePrice": 63.5, "volume": 2.4, "buyVolume": 0.4, "sellVolume": 2, "averagePriceLast3H": 63.5, "averagePriceLast1H": null, "openTradeTime": "2021-07-13T13:00:00Z", "closeTradeTime": "2021-07-14T06:39:26.578Z" }, { "deliveryStart": "2021-07-14T09:00:00Z", "deliveryEnd": "2021-07-14T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-14T10:00:00Z", "deliveryEnd": "2021-07-14T11:00:00Z", "highPrice": 62.99, "lowPrice": 61, "openPrice": 62.99, "closePrice": 61, "averagePrice": 62.55, "volume": 0.9, "buyVolume": 0.9, "sellVolume": 0, "averagePriceLast3H": 62.55, "averagePriceLast1H": null, "openTradeTime": "2021-07-14T08:38:21.847Z", "closeTradeTime": "2021-07-14T08:45:49.403Z" }, { "deliveryStart": "2021-07-14T11:00:00Z", "deliveryEnd": "2021-07-14T12:00:00Z", "highPrice": 61, "lowPrice": 61, "openPrice": 61, "closePrice": 61, "averagePrice": 61, "volume": 1.2, "buyVolume": 1.2, "sellVolume": 0, "averagePriceLast3H": 61, "averagePriceLast1H": null, "openTradeTime": "2021-07-14T08:11:17.409Z", "closeTradeTime": "2021-07-14T08:11:53.483Z" }, { "deliveryStart": "2021-07-14T12:00:00Z", "deliveryEnd": "2021-07-14T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-14T13:00:00Z", "deliveryEnd": "2021-07-14T14:00:00Z", "highPrice": 62.99, "lowPrice": 62.99, "openPrice": 62.99, "closePrice": 62.99, "averagePrice": 62.99, "volume": 0.5, "buyVolume": 0.5, "sellVolume": 0, "averagePriceLast3H": 62.99, "averagePriceLast1H": null, "openTradeTime": "2021-07-14T11:39:37.613Z", "closeTradeTime": "2021-07-14T11:39:37.613Z" }, { "deliveryStart": "2021-07-14T14:00:00Z", "deliveryEnd": "2021-07-14T15:00:00Z", "highPrice": 63.5, "lowPrice": 60.5, "openPrice": 63.5, "closePrice": 62.21, "averagePrice": 62.15, "volume": 7.2, "buyVolume": 4.2, "sellVolume": 3, "averagePriceLast3H": 61.19, "averagePriceLast1H": null, "openTradeTime": "2021-07-13T13:00:00Z", "closeTradeTime": "2021-07-14T12:26:21.453Z" }, { "deliveryStart": "2021-07-14T15:00:00Z", "deliveryEnd": "2021-07-14T16:00:00Z", "highPrice": 61, "lowPrice": 58, "openPrice": 60, "closePrice": 58, "averagePrice": 59.1, "volume": 24.2, "buyVolume": 24.2, "sellVolume": 0, "averagePriceLast3H": 59.1, "averagePriceLast1H": null, "openTradeTime": "2021-07-14T13:59:29.953Z", "closeTradeTime": "2021-07-14T13:59:41.195Z" }, { "deliveryStart": "2021-07-14T16:00:00Z", "deliveryEnd": "2021-07-14T17:00:00Z", "highPrice": 78.45, "lowPrice": 58, "openPrice": 76.92, "closePrice": 58.3, "averagePrice": 60.44, "volume": 20, "buyVolume": 17.8, "sellVolume": 3.8, "averagePriceLast3H": 58.28, "averagePriceLast1H": null, "openTradeTime": "2021-07-13T13:00:00Z", "closeTradeTime": "2021-07-14T14:59:54.067Z" }, { "deliveryStart": "2021-07-14T17:00:00Z", "deliveryEnd": "2021-07-14T18:00:00Z", "highPrice": 78.65, "lowPrice": 74.13, "openPrice": 77.73, "closePrice": 78.65, "averagePrice": 76.47, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-13T13:00:00Z", "closeTradeTime": "2021-07-13T16:02:06.448Z" }, { "deliveryStart": "2021-07-14T18:00:00Z", "deliveryEnd": "2021-07-14T19:00:00Z", "highPrice": 78.17, "lowPrice": 62, "openPrice": 78.17, "closePrice": 62, "averagePrice": 72.12, "volume": 3.5, "buyVolume": 1.1, "sellVolume": 3.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-13T13:00:00Z", "closeTradeTime": "2021-07-13T20:00:04.148Z" }, { "deliveryStart": "2021-07-14T19:00:00Z", "deliveryEnd": "2021-07-14T20:00:00Z", "highPrice": 76.05, "lowPrice": 58.1, "openPrice": 75.06, "closePrice": 58.1, "averagePrice": 66.31, "volume": 5.9, "buyVolume": 3.9, "sellVolume": 2.9, "averagePriceLast3H": 61.79, "averagePriceLast1H": null, "openTradeTime": "2021-07-13T13:00:00Z", "closeTradeTime": "2021-07-14T17:23:43.182Z" }, { "deliveryStart": "2021-07-14T20:00:00Z", "deliveryEnd": "2021-07-14T21:00:00Z", "highPrice": 62, "lowPrice": 62, "openPrice": 62, "closePrice": 62, "averagePrice": 62, "volume": 2, "buyVolume": 2, "sellVolume": 2, "averagePriceLast3H": 62, "averagePriceLast1H": null, "openTradeTime": "2021-07-14T17:21:55.222Z", "closeTradeTime": "2021-07-14T17:21:55.222Z" }, { "deliveryStart": "2021-07-14T21:00:00Z", "deliveryEnd": "2021-07-14T22:00:00Z", "highPrice": 64, "lowPrice": 61, "openPrice": 61, "closePrice": 63.8, "averagePrice": 63.19, "volume": 82, "buyVolume": 3.3, "sellVolume": 78.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-13T22:36:31.751Z", "closeTradeTime": "2021-07-14T17:24:30.596Z" }, { "deliveryStart": "2021-07-14T22:00:00Z", "deliveryEnd": "2021-07-14T23:00:00Z", "highPrice": 58, "lowPrice": 51.8, "openPrice": 58, "closePrice": 51.8, "averagePrice": 55.18, "volume": 23.7, "buyVolume": 23.7, "sellVolume": 0, "averagePriceLast3H": 52.29, "averagePriceLast1H": null, "openTradeTime": "2021-07-14T18:05:18.114Z", "closeTradeTime": "2021-07-14T20:45:50.126Z" }, { "deliveryStart": "2021-07-14T23:00:00Z", "deliveryEnd": "2021-07-15T00:00:00Z", "highPrice": 58, "lowPrice": 50.3, "openPrice": 58, "closePrice": 50.5, "averagePrice": 53.75, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 50.49, "averagePriceLast1H": null, "openTradeTime": "2021-07-14T13:55:38.311Z", "closeTradeTime": "2021-07-14T21:45:10.574Z" }, { "deliveryStart": "2021-07-15T00:00:00Z", "deliveryEnd": "2021-07-15T01:00:00Z", "highPrice": 58, "lowPrice": 50.2, "openPrice": 58, "closePrice": 50.6, "averagePrice": 54.9, "volume": 32.5, "buyVolume": 32.5, "sellVolume": 0, "averagePriceLast3H": 50.74, "averagePriceLast1H": null, "openTradeTime": "2021-07-14T13:48:12.039Z", "closeTradeTime": "2021-07-14T22:38:21.725Z" }, { "deliveryStart": "2021-07-15T01:00:00Z", "deliveryEnd": "2021-07-15T02:00:00Z", "highPrice": 60, "lowPrice": 49.65, "openPrice": 58, "closePrice": 60, "averagePrice": 54.56, "volume": 34.4, "buyVolume": 32.6, "sellVolume": 1.8, "averagePriceLast3H": 51.81, "averagePriceLast1H": null, "openTradeTime": "2021-07-14T13:48:09.676Z", "closeTradeTime": "2021-07-14T23:58:24.687Z" }, { "deliveryStart": "2021-07-15T02:00:00Z", "deliveryEnd": "2021-07-15T03:00:00Z", "highPrice": 58, "lowPrice": 49.1, "openPrice": 58, "closePrice": 49.1, "averagePrice": 54.18, "volume": 45.2, "buyVolume": 45.2, "sellVolume": 0, "averagePriceLast3H": 49.51, "averagePriceLast1H": null, "openTradeTime": "2021-07-14T13:55:03.812Z", "closeTradeTime": "2021-07-14T23:40:57.137Z" }, { "deliveryStart": "2021-07-15T03:00:00Z", "deliveryEnd": "2021-07-15T04:00:00Z", "highPrice": 58, "lowPrice": 29.05, "openPrice": 57, "closePrice": 29.05, "averagePrice": 51.25, "volume": 22.4, "buyVolume": 22.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-14T13:55:09.973Z", "closeTradeTime": "2021-07-14T23:33:24.668Z" }, { "deliveryStart": "2021-07-15T04:00:00Z", "deliveryEnd": "2021-07-15T05:00:00Z", "highPrice": 63, "lowPrice": 63, "openPrice": 63, "closePrice": 63, "averagePrice": 63, "volume": 2.2, "buyVolume": 2.2, "sellVolume": 0, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-07-15T02:18:49.478Z", "closeTradeTime": "2021-07-15T02:18:49.478Z" }, { "deliveryStart": "2021-07-15T05:00:00Z", "deliveryEnd": "2021-07-15T06:00:00Z", "highPrice": 82, "lowPrice": 61, "openPrice": 82, "closePrice": 62.9, "averagePrice": 68.42, "volume": 2.7, "buyVolume": 1.7, "sellVolume": 1, "averagePriceLast3H": 62.9, "averagePriceLast1H": null, "openTradeTime": "2021-07-14T13:00:00Z", "closeTradeTime": "2021-07-15T03:47:08.168Z" }, { "deliveryStart": "2021-07-15T06:00:00Z", "deliveryEnd": "2021-07-15T07:00:00Z", "highPrice": 63, "lowPrice": 52.4, "openPrice": 63, "closePrice": 52.4, "averagePrice": 56.85, "volume": 3.1, "buyVolume": 3.1, "sellVolume": 0, "averagePriceLast3H": 56.85, "averagePriceLast1H": null, "openTradeTime": "2021-07-15T04:26:20.071Z", "closeTradeTime": "2021-07-15T04:57:20.92Z" }, { "deliveryStart": "2021-07-15T07:00:00Z", "deliveryEnd": "2021-07-15T08:00:00Z", "highPrice": 63, "lowPrice": 63, "openPrice": 63, "closePrice": 63, "averagePrice": 63, "volume": 0.6, "buyVolume": 0.6, "sellVolume": 0, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-07-15T05:54:03.835Z", "closeTradeTime": "2021-07-15T05:54:03.835Z" }, { "deliveryStart": "2021-07-15T08:00:00Z", "deliveryEnd": "2021-07-15T09:00:00Z", "highPrice": 56, "lowPrice": 54, "openPrice": 56, "closePrice": 54, "averagePrice": 55.48, "volume": 46, "buyVolume": 46, "sellVolume": 0, "averagePriceLast3H": 55.48, "averagePriceLast1H": null, "openTradeTime": "2021-07-15T05:59:21.29Z", "closeTradeTime": "2021-07-15T06:15:44.336Z" }, { "deliveryStart": "2021-07-15T09:00:00Z", "deliveryEnd": "2021-07-15T10:00:00Z", "highPrice": 57, "lowPrice": 56, "openPrice": 56, "closePrice": 56, "averagePrice": 56.06, "volume": 36.1, "buyVolume": 36, "sellVolume": 0.1, "averagePriceLast3H": 56.95, "averagePriceLast1H": null, "openTradeTime": "2021-07-15T05:59:26.418Z", "closeTradeTime": "2021-07-15T07:53:34.933Z" }, { "deliveryStart": "2021-07-15T10:00:00Z", "deliveryEnd": "2021-07-15T11:00:00Z", "highPrice": 56, "lowPrice": 54, "openPrice": 56, "closePrice": 54, "averagePrice": 55.48, "volume": 46, "buyVolume": 46, "sellVolume": 0, "averagePriceLast3H": 55.48, "averagePriceLast1H": null, "openTradeTime": "2021-07-15T07:55:23.486Z", "closeTradeTime": "2021-07-15T08:52:07.573Z" }, { "deliveryStart": "2021-07-15T11:00:00Z", "deliveryEnd": "2021-07-15T12:00:00Z", "highPrice": 56, "lowPrice": 56, "openPrice": 56, "closePrice": 56, "averagePrice": 56, "volume": 34, "buyVolume": 34, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-15T07:55:31.838Z", "closeTradeTime": "2021-07-15T07:55:31.838Z" }, { "deliveryStart": "2021-07-15T12:00:00Z", "deliveryEnd": "2021-07-15T13:00:00Z", "highPrice": 72.5, "lowPrice": 55, "openPrice": 72.5, "closePrice": 55, "averagePrice": 55.92, "volume": 34, "buyVolume": 33, "sellVolume": 1, "averagePriceLast3H": 55.42, "averagePriceLast1H": null, "openTradeTime": "2021-07-14T13:00:00Z", "closeTradeTime": "2021-07-15T10:42:55.17Z" }, { "deliveryStart": "2021-07-15T13:00:00Z", "deliveryEnd": "2021-07-15T14:00:00Z", "highPrice": 69.99, "lowPrice": 66.5, "openPrice": 69.99, "closePrice": 66.5, "averagePrice": 69.29, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-14T13:00:00Z", "closeTradeTime": "2021-07-14T15:55:39.389Z" }, { "deliveryStart": "2021-07-15T14:00:00Z", "deliveryEnd": "2021-07-15T15:00:00Z", "highPrice": 73.6, "lowPrice": 66.5, "openPrice": 69.56, "closePrice": 73.6, "averagePrice": 69.14, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-14T13:00:00Z", "closeTradeTime": "2021-07-14T16:02:06.33Z" }, { "deliveryStart": "2021-07-15T15:00:00Z", "deliveryEnd": "2021-07-15T16:00:00Z", "highPrice": 79.95, "lowPrice": 71.5, "openPrice": 75.81, "closePrice": 79.95, "averagePrice": 75.15, "volume": 2.1, "buyVolume": 0, "sellVolume": 2.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-14T13:00:00Z", "closeTradeTime": "2021-07-14T16:02:06.33Z" }, { "deliveryStart": "2021-07-15T16:00:00Z", "deliveryEnd": "2021-07-15T17:00:00Z", "highPrice": 79.76, "lowPrice": 76.5, "openPrice": 77.82, "closePrice": 79.76, "averagePrice": 78.1, "volume": 2.5, "buyVolume": 0, "sellVolume": 2.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-14T13:00:00Z", "closeTradeTime": "2021-07-14T16:02:06.33Z" }, { "deliveryStart": "2021-07-15T17:00:00Z", "deliveryEnd": "2021-07-15T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-15T18:00:00Z", "deliveryEnd": "2021-07-15T19:00:00Z", "highPrice": 56, "lowPrice": 56, "openPrice": 56, "closePrice": 56, "averagePrice": 56, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-07-15T15:40:15.013Z", "closeTradeTime": "2021-07-15T16:20:25.675Z" }, { "deliveryStart": "2021-07-15T19:00:00Z", "deliveryEnd": "2021-07-15T20:00:00Z", "highPrice": 56, "lowPrice": 52, "openPrice": 56, "closePrice": 52.1, "averagePrice": 53.94, "volume": 68, "buyVolume": 68, "sellVolume": 0, "averagePriceLast3H": 53.94, "averagePriceLast1H": null, "openTradeTime": "2021-07-15T17:36:38.399Z", "closeTradeTime": "2021-07-15T17:57:10.084Z" }, { "deliveryStart": "2021-07-15T20:00:00Z", "deliveryEnd": "2021-07-15T21:00:00Z", "highPrice": 56, "lowPrice": 49.1, "openPrice": 56, "closePrice": 49.1, "averagePrice": 52.84, "volume": 68, "buyVolume": 68, "sellVolume": 0, "averagePriceLast3H": 52.84, "averagePriceLast1H": null, "openTradeTime": "2021-07-15T18:40:42.785Z", "closeTradeTime": "2021-07-15T18:56:50.981Z" }, { "deliveryStart": "2021-07-15T21:00:00Z", "deliveryEnd": "2021-07-15T22:00:00Z", "highPrice": 56, "lowPrice": 50.7, "openPrice": 56, "closePrice": 50.7, "averagePrice": 52.8, "volume": 44, "buyVolume": 44, "sellVolume": 0, "averagePriceLast3H": 52.8, "averagePriceLast1H": null, "openTradeTime": "2021-07-15T19:41:31.084Z", "closeTradeTime": "2021-07-15T19:55:10.184Z" }, { "deliveryStart": "2021-07-15T22:00:00Z", "deliveryEnd": "2021-07-15T23:00:00Z", "highPrice": 60, "lowPrice": 50.17, "openPrice": 52.37, "closePrice": 60, "averagePrice": 57.11, "volume": 21.9, "buyVolume": 3.4, "sellVolume": 18.5, "averagePriceLast3H": 57.75, "averagePriceLast1H": null, "openTradeTime": "2021-07-15T18:20:56.439Z", "closeTradeTime": "2021-07-15T20:11:58.835Z" }, { "deliveryStart": "2021-07-15T23:00:00Z", "deliveryEnd": "2021-07-16T00:00:00Z", "highPrice": 53.05, "lowPrice": 50.1, "openPrice": 53.05, "closePrice": 50.5, "averagePrice": 51.34, "volume": 4.6, "buyVolume": 4.6, "sellVolume": 0, "averagePriceLast3H": 50.24, "averagePriceLast1H": null, "openTradeTime": "2021-07-15T14:31:18.347Z", "closeTradeTime": "2021-07-15T21:56:07.453Z" }, { "deliveryStart": "2021-07-16T00:00:00Z", "deliveryEnd": "2021-07-16T01:00:00Z", "highPrice": 53.5, "lowPrice": 51, "openPrice": 53.5, "closePrice": 51, "averagePrice": 52.01, "volume": 4.4, "buyVolume": 4.4, "sellVolume": 0, "averagePriceLast3H": 51.23, "averagePriceLast1H": null, "openTradeTime": "2021-07-15T20:57:28.837Z", "closeTradeTime": "2021-07-15T22:43:30.401Z" }, { "deliveryStart": "2021-07-16T01:00:00Z", "deliveryEnd": "2021-07-16T02:00:00Z", "highPrice": 52.18, "lowPrice": 52.18, "openPrice": 52.18, "closePrice": 52.18, "averagePrice": 52.18, "volume": 1.7, "buyVolume": 1.7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-15T14:31:31.68Z", "closeTradeTime": "2021-07-15T14:31:31.68Z" }, { "deliveryStart": "2021-07-16T02:00:00Z", "deliveryEnd": "2021-07-16T03:00:00Z", "highPrice": 50.7, "lowPrice": 48.1, "openPrice": 50.7, "closePrice": 48.1, "averagePrice": 49.4, "volume": 3.6, "buyVolume": 3.6, "sellVolume": 0, "averagePriceLast3H": 48.1, "averagePriceLast1H": null, "openTradeTime": "2021-07-15T21:31:22.208Z", "closeTradeTime": "2021-07-16T00:48:55.32Z" }, { "deliveryStart": "2021-07-16T03:00:00Z", "deliveryEnd": "2021-07-16T04:00:00Z", "highPrice": 50.1, "lowPrice": 50.1, "openPrice": 50.1, "closePrice": 50.1, "averagePrice": 50.1, "volume": 1.8, "buyVolume": 1.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-15T21:31:22.251Z", "closeTradeTime": "2021-07-15T21:31:22.251Z" }, { "deliveryStart": "2021-07-16T04:00:00Z", "deliveryEnd": "2021-07-16T05:00:00Z", "highPrice": 55, "lowPrice": 55, "openPrice": 55, "closePrice": 55, "averagePrice": 55, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T01:38:15.265Z", "closeTradeTime": "2021-07-16T01:59:23.784Z" }, { "deliveryStart": "2021-07-16T05:00:00Z", "deliveryEnd": "2021-07-16T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-16T06:00:00Z", "deliveryEnd": "2021-07-16T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-16T07:00:00Z", "deliveryEnd": "2021-07-16T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-16T08:00:00Z", "deliveryEnd": "2021-07-16T09:00:00Z", "highPrice": 59, "lowPrice": 59, "openPrice": 59, "closePrice": 59, "averagePrice": 59, "volume": 8, "buyVolume": 8, "sellVolume": 0, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T05:20:29.617Z", "closeTradeTime": "2021-07-16T06:58:09.565Z" }, { "deliveryStart": "2021-07-16T09:00:00Z", "deliveryEnd": "2021-07-16T10:00:00Z", "highPrice": 59, "lowPrice": 59, "openPrice": 59, "closePrice": 59, "averagePrice": 59, "volume": 8, "buyVolume": 8, "sellVolume": 0, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T06:58:17.617Z", "closeTradeTime": "2021-07-16T06:58:17.617Z" }, { "deliveryStart": "2021-07-16T10:00:00Z", "deliveryEnd": "2021-07-16T11:00:00Z", "highPrice": 59, "lowPrice": 59, "openPrice": 59, "closePrice": 59, "averagePrice": 59, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T08:00:24.842Z", "closeTradeTime": "2021-07-16T08:24:03.031Z" }, { "deliveryStart": "2021-07-16T11:00:00Z", "deliveryEnd": "2021-07-16T12:00:00Z", "highPrice": 60, "lowPrice": 54.9, "openPrice": 59, "closePrice": 55, "averagePrice": 55.75, "volume": 43.8, "buyVolume": 42, "sellVolume": 1.8, "averagePriceLast3H": 55.23, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T05:09:15.685Z", "closeTradeTime": "2021-07-16T09:50:45.827Z" }, { "deliveryStart": "2021-07-16T12:00:00Z", "deliveryEnd": "2021-07-16T13:00:00Z", "highPrice": 59, "lowPrice": 54, "openPrice": 59, "closePrice": 56.1, "averagePrice": 56.25, "volume": 66.1, "buyVolume": 66.1, "sellVolume": 0, "averagePriceLast3H": 56.25, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T09:02:22.066Z", "closeTradeTime": "2021-07-16T10:38:48.084Z" }, { "deliveryStart": "2021-07-16T13:00:00Z", "deliveryEnd": "2021-07-16T14:00:00Z", "highPrice": 60, "lowPrice": 56, "openPrice": 59, "closePrice": 60, "averagePrice": 58.65, "volume": 54, "buyVolume": 54, "sellVolume": 0, "averagePriceLast3H": 59.73, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T08:12:49.539Z", "closeTradeTime": "2021-07-16T11:51:41.542Z" }, { "deliveryStart": "2021-07-16T14:00:00Z", "deliveryEnd": "2021-07-16T15:00:00Z", "highPrice": 59, "lowPrice": 52.37, "openPrice": 59, "closePrice": 52.37, "averagePrice": 55.22, "volume": 129.5, "buyVolume": 129.5, "sellVolume": 0, "averagePriceLast3H": 54.48, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T09:14:09.367Z", "closeTradeTime": "2021-07-16T12:12:50.886Z" }, { "deliveryStart": "2021-07-16T15:00:00Z", "deliveryEnd": "2021-07-16T16:00:00Z", "highPrice": 59, "lowPrice": 52.8, "openPrice": 59, "closePrice": 52.8, "averagePrice": 55.67, "volume": 133.1, "buyVolume": 133.1, "sellVolume": 0, "averagePriceLast3H": 53.67, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T09:46:59.155Z", "closeTradeTime": "2021-07-16T13:56:33.37Z" }, { "deliveryStart": "2021-07-16T16:00:00Z", "deliveryEnd": "2021-07-16T17:00:00Z", "highPrice": 59, "lowPrice": 54, "openPrice": 59, "closePrice": 54, "averagePrice": 57.22, "volume": 71.1, "buyVolume": 71.1, "sellVolume": 0, "averagePriceLast3H": 54, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T12:13:55.924Z", "closeTradeTime": "2021-07-16T14:56:37.675Z" }, { "deliveryStart": "2021-07-16T17:00:00Z", "deliveryEnd": "2021-07-16T18:00:00Z", "highPrice": 59.99, "lowPrice": 55, "openPrice": 59, "closePrice": 55, "averagePrice": 57.87, "volume": 59.7, "buyVolume": 59.7, "sellVolume": 0, "averagePriceLast3H": 55.2, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T10:57:39.055Z", "closeTradeTime": "2021-07-16T15:59:50.291Z" }, { "deliveryStart": "2021-07-16T18:00:00Z", "deliveryEnd": "2021-07-16T19:00:00Z", "highPrice": 61.3, "lowPrice": 54, "openPrice": 59, "closePrice": 61.3, "averagePrice": 56.03, "volume": 42.2, "buyVolume": 38.7, "sellVolume": 3.6, "averagePriceLast3H": 55.75, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T10:57:37.694Z", "closeTradeTime": "2021-07-16T16:58:22.802Z" }, { "deliveryStart": "2021-07-16T19:00:00Z", "deliveryEnd": "2021-07-16T20:00:00Z", "highPrice": 65.52, "lowPrice": 55, "openPrice": 59, "closePrice": 64.25, "averagePrice": 57.7, "volume": 30.4, "buyVolume": 25.4, "sellVolume": 5, "averagePriceLast3H": 64.99, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T10:57:35.939Z", "closeTradeTime": "2021-07-16T17:34:18.167Z" }, { "deliveryStart": "2021-07-16T20:00:00Z", "deliveryEnd": "2021-07-16T21:00:00Z", "highPrice": 63.46, "lowPrice": 59, "openPrice": 59, "closePrice": 63.46, "averagePrice": 59.18, "volume": 7.3, "buyVolume": 7, "sellVolume": 0.3, "averagePriceLast3H": 63.46, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T10:57:28.055Z", "closeTradeTime": "2021-07-16T18:54:58.504Z" }, { "deliveryStart": "2021-07-16T21:00:00Z", "deliveryEnd": "2021-07-16T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-16T22:00:00Z", "deliveryEnd": "2021-07-16T23:00:00Z", "highPrice": 61, "lowPrice": 42.6, "openPrice": 61, "closePrice": 42.6, "averagePrice": 55.25, "volume": 32, "buyVolume": 10, "sellVolume": 22, "averagePriceLast3H": 55.25, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T19:08:54.879Z", "closeTradeTime": "2021-07-16T20:50:03.786Z" }, { "deliveryStart": "2021-07-16T23:00:00Z", "deliveryEnd": "2021-07-17T00:00:00Z", "highPrice": 50.4, "lowPrice": 50, "openPrice": 50.4, "closePrice": 50, "averagePrice": 50.21, "volume": 4.9, "buyVolume": 4.9, "sellVolume": 0, "averagePriceLast3H": 50.21, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T20:49:44.612Z", "closeTradeTime": "2021-07-16T21:36:14.892Z" }, { "deliveryStart": "2021-07-17T00:00:00Z", "deliveryEnd": "2021-07-17T01:00:00Z", "highPrice": 49.5, "lowPrice": 49.1, "openPrice": 49.5, "closePrice": 49.1, "averagePrice": 49.31, "volume": 15.6, "buyVolume": 15.6, "sellVolume": 0, "averagePriceLast3H": 49.31, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T22:44:03.423Z", "closeTradeTime": "2021-07-16T22:44:20.078Z" }, { "deliveryStart": "2021-07-17T01:00:00Z", "deliveryEnd": "2021-07-17T02:00:00Z", "highPrice": 50, "lowPrice": 46, "openPrice": 46, "closePrice": 48.1, "averagePrice": 47.4, "volume": 14.3, "buyVolume": 14.3, "sellVolume": 0, "averagePriceLast3H": 48.5, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T21:50:01.71Z", "closeTradeTime": "2021-07-16T23:58:42.82Z" }, { "deliveryStart": "2021-07-17T02:00:00Z", "deliveryEnd": "2021-07-17T03:00:00Z", "highPrice": 48.17, "lowPrice": 45.9, "openPrice": 48.17, "closePrice": 45.9, "averagePrice": 46.66, "volume": 5.1, "buyVolume": 5.1, "sellVolume": 0, "averagePriceLast3H": 46.66, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T00:00:15.199Z", "closeTradeTime": "2021-07-17T00:31:04.157Z" }, { "deliveryStart": "2021-07-17T03:00:00Z", "deliveryEnd": "2021-07-17T04:00:00Z", "highPrice": 45, "lowPrice": 45, "openPrice": 45, "closePrice": 45, "averagePrice": 45, "volume": 3.4, "buyVolume": 3.4, "sellVolume": 0, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T00:51:11.99Z", "closeTradeTime": "2021-07-17T00:51:13.047Z" }, { "deliveryStart": "2021-07-17T04:00:00Z", "deliveryEnd": "2021-07-17T05:00:00Z", "highPrice": 50.6, "lowPrice": 44.9, "openPrice": 50.2, "closePrice": 44.9, "averagePrice": 48.05, "volume": 11.5, "buyVolume": 11.5, "sellVolume": 0, "averagePriceLast3H": 46.41, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T00:33:03.111Z", "closeTradeTime": "2021-07-17T02:29:30.29Z" }, { "deliveryStart": "2021-07-17T05:00:00Z", "deliveryEnd": "2021-07-17T06:00:00Z", "highPrice": 49.15, "lowPrice": 47.7, "openPrice": 49.15, "closePrice": 47.7, "averagePrice": 48.02, "volume": 8.5, "buyVolume": 8.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T00:34:27.877Z", "closeTradeTime": "2021-07-17T01:58:34.177Z" }, { "deliveryStart": "2021-07-17T06:00:00Z", "deliveryEnd": "2021-07-17T07:00:00Z", "highPrice": 71.46, "lowPrice": 46, "openPrice": 71.46, "closePrice": 46, "averagePrice": 53.42, "volume": 36.9, "buyVolume": 36, "sellVolume": 0.9, "averagePriceLast3H": 46, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T16:02:11.334Z", "closeTradeTime": "2021-07-17T04:47:27.242Z" }, { "deliveryStart": "2021-07-17T07:00:00Z", "deliveryEnd": "2021-07-17T08:00:00Z", "highPrice": 59.97, "lowPrice": 52.8, "openPrice": 58, "closePrice": 59.97, "averagePrice": 56.36, "volume": 21.4, "buyVolume": 21.4, "sellVolume": 0, "averagePriceLast3H": 59.97, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T16:14:05.636Z", "closeTradeTime": "2021-07-17T05:58:04.62Z" }, { "deliveryStart": "2021-07-17T08:00:00Z", "deliveryEnd": "2021-07-17T09:00:00Z", "highPrice": 62.5, "lowPrice": 43.1, "openPrice": 62.5, "closePrice": 62.5, "averagePrice": 58.96, "volume": 99.7, "buyVolume": 47.7, "sellVolume": 52, "averagePriceLast3H": 62.48, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T20:07:39.469Z", "closeTradeTime": "2021-07-17T06:57:42.417Z" }, { "deliveryStart": "2021-07-17T09:00:00Z", "deliveryEnd": "2021-07-17T10:00:00Z", "highPrice": 80.5, "lowPrice": 49.22, "openPrice": 62.5, "closePrice": 80.5, "averagePrice": 65.11, "volume": 280.9, "buyVolume": 60.1, "sellVolume": 220.8, "averagePriceLast3H": 64.91, "averagePriceLast1H": null, "openTradeTime": "2021-07-16T16:01:01.658Z", "closeTradeTime": "2021-07-17T07:59:14.132Z" }, { "deliveryStart": "2021-07-17T10:00:00Z", "deliveryEnd": "2021-07-17T11:00:00Z", "highPrice": 63.45, "lowPrice": 47.99, "openPrice": 48.55, "closePrice": 52, "averagePrice": 59.9, "volume": 165.3, "buyVolume": 40, "sellVolume": 125.3, "averagePriceLast3H": 61.02, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T00:49:01.353Z", "closeTradeTime": "2021-07-17T08:57:49.093Z" }, { "deliveryStart": "2021-07-17T11:00:00Z", "deliveryEnd": "2021-07-17T12:00:00Z", "highPrice": 65, "lowPrice": 52, "openPrice": 57.1, "closePrice": 52, "averagePrice": 62.79, "volume": 284.5, "buyVolume": 5, "sellVolume": 279.5, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T06:02:21.965Z", "closeTradeTime": "2021-07-17T08:56:01.241Z" }, { "deliveryStart": "2021-07-17T12:00:00Z", "deliveryEnd": "2021-07-17T13:00:00Z", "highPrice": 62, "lowPrice": 47.1, "openPrice": 47.1, "closePrice": 61, "averagePrice": 55.89, "volume": 45.1, "buyVolume": 0, "sellVolume": 45.1, "averagePriceLast3H": 61, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T07:02:38.176Z", "closeTradeTime": "2021-07-17T10:21:00.078Z" }, { "deliveryStart": "2021-07-17T13:00:00Z", "deliveryEnd": "2021-07-17T14:00:00Z", "highPrice": 49.6, "lowPrice": 28.65, "openPrice": 31.5, "closePrice": 43.44, "averagePrice": 41.22, "volume": 35.6, "buyVolume": 8.1, "sellVolume": 27.5, "averagePriceLast3H": 48.43, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T05:30:41.682Z", "closeTradeTime": "2021-07-17T11:29:55.783Z" }, { "deliveryStart": "2021-07-17T14:00:00Z", "deliveryEnd": "2021-07-17T15:00:00Z", "highPrice": 55.1, "lowPrice": 46.8, "openPrice": 46.8, "closePrice": 55.1, "averagePrice": 47.83, "volume": 15.2, "buyVolume": 0, "sellVolume": 15.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T09:05:10.544Z", "closeTradeTime": "2021-07-17T10:23:42.22Z" }, { "deliveryStart": "2021-07-17T15:00:00Z", "deliveryEnd": "2021-07-17T16:00:00Z", "highPrice": 65.35, "lowPrice": 52, "openPrice": 62, "closePrice": 52, "averagePrice": 58.51, "volume": 106.7, "buyVolume": 35.3, "sellVolume": 71.4, "averagePriceLast3H": 53.42, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T05:07:13.015Z", "closeTradeTime": "2021-07-17T13:59:02.162Z" }, { "deliveryStart": "2021-07-17T16:00:00Z", "deliveryEnd": "2021-07-17T17:00:00Z", "highPrice": 70.12, "lowPrice": 56, "openPrice": 62, "closePrice": 56, "averagePrice": 60.63, "volume": 219.9, "buyVolume": 87, "sellVolume": 132.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T07:38:04.445Z", "closeTradeTime": "2021-07-17T11:47:13.084Z" }, { "deliveryStart": "2021-07-17T17:00:00Z", "deliveryEnd": "2021-07-17T18:00:00Z", "highPrice": 75.18, "lowPrice": 56, "openPrice": 62, "closePrice": 56, "averagePrice": 59.19, "volume": 52.2, "buyVolume": 26, "sellVolume": 26.2, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T08:12:50.312Z", "closeTradeTime": "2021-07-17T15:29:35.483Z" }, { "deliveryStart": "2021-07-17T18:00:00Z", "deliveryEnd": "2021-07-17T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-17T19:00:00Z", "deliveryEnd": "2021-07-17T20:00:00Z", "highPrice": 62, "lowPrice": 54, "openPrice": 62, "closePrice": 54, "averagePrice": 58.01, "volume": 72.2, "buyVolume": 36, "sellVolume": 36.2, "averagePriceLast3H": 54, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T08:02:18.053Z", "closeTradeTime": "2021-07-17T16:50:36.433Z" }, { "deliveryStart": "2021-07-17T20:00:00Z", "deliveryEnd": "2021-07-17T21:00:00Z", "highPrice": 62, "lowPrice": 52.8, "openPrice": 62, "closePrice": 52.8, "averagePrice": 57.16, "volume": 1.9, "buyVolume": 1, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T08:12:15.863Z", "closeTradeTime": "2021-07-17T12:06:23.911Z" }, { "deliveryStart": "2021-07-17T21:00:00Z", "deliveryEnd": "2021-07-17T22:00:00Z", "highPrice": 48.25, "lowPrice": 48.08, "openPrice": 48.08, "closePrice": 48.25, "averagePrice": 48.16, "volume": 3.7, "buyVolume": 3.7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T10:27:57.514Z", "closeTradeTime": "2021-07-17T11:11:12.451Z" }, { "deliveryStart": "2021-07-17T22:00:00Z", "deliveryEnd": "2021-07-17T23:00:00Z", "highPrice": 59, "lowPrice": 59, "openPrice": 59, "closePrice": 59, "averagePrice": 59, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T20:48:23.272Z", "closeTradeTime": "2021-07-17T20:48:23.272Z" }, { "deliveryStart": "2021-07-17T23:00:00Z", "deliveryEnd": "2021-07-18T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-18T00:00:00Z", "deliveryEnd": "2021-07-18T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-18T01:00:00Z", "deliveryEnd": "2021-07-18T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-18T02:00:00Z", "deliveryEnd": "2021-07-18T03:00:00Z", "highPrice": 40, "lowPrice": 37.5, "openPrice": 40, "closePrice": 37.5, "averagePrice": 38, "volume": 13.5, "buyVolume": 13.5, "sellVolume": 0, "averagePriceLast3H": 37.5, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T22:06:57.235Z", "closeTradeTime": "2021-07-18T00:58:50.6Z" }, { "deliveryStart": "2021-07-18T03:00:00Z", "deliveryEnd": "2021-07-18T04:00:00Z", "highPrice": 40, "lowPrice": 38.2, "openPrice": 40, "closePrice": 38.2, "averagePrice": 38.68, "volume": 13.2, "buyVolume": 13.2, "sellVolume": 0, "averagePriceLast3H": 38.48, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T22:32:39.61Z", "closeTradeTime": "2021-07-18T01:35:52.621Z" }, { "deliveryStart": "2021-07-18T04:00:00Z", "deliveryEnd": "2021-07-18T05:00:00Z", "highPrice": 45, "lowPrice": 37.5, "openPrice": 45, "closePrice": 37.5, "averagePrice": 41.13, "volume": 7.3, "buyVolume": 7.3, "sellVolume": 0, "averagePriceLast3H": 37.53, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T00:17:07.905Z", "closeTradeTime": "2021-07-18T01:26:55.586Z" }, { "deliveryStart": "2021-07-18T05:00:00Z", "deliveryEnd": "2021-07-18T06:00:00Z", "highPrice": 43.8, "lowPrice": 31.9, "openPrice": 31.9, "closePrice": 43.8, "averagePrice": 33.39, "volume": 4.8, "buyVolume": 4.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T00:10:39.395Z", "closeTradeTime": "2021-07-18T00:12:57.192Z" }, { "deliveryStart": "2021-07-18T06:00:00Z", "deliveryEnd": "2021-07-18T07:00:00Z", "highPrice": 45, "lowPrice": 44, "openPrice": 45, "closePrice": 44.03, "averagePrice": 44.58, "volume": 5.6, "buyVolume": 5.6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T02:03:01.787Z", "closeTradeTime": "2021-07-18T02:05:08.769Z" }, { "deliveryStart": "2021-07-18T07:00:00Z", "deliveryEnd": "2021-07-18T08:00:00Z", "highPrice": 45, "lowPrice": 12, "openPrice": 45, "closePrice": 12, "averagePrice": 23.61, "volume": 21.2, "buyVolume": 21.2, "sellVolume": 0, "averagePriceLast3H": 16.86, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T22:05:39.839Z", "closeTradeTime": "2021-07-18T05:45:00.524Z" }, { "deliveryStart": "2021-07-18T08:00:00Z", "deliveryEnd": "2021-07-18T09:00:00Z", "highPrice": 32, "lowPrice": 12, "openPrice": 30, "closePrice": 30, "averagePrice": 26.13, "volume": 46.2, "buyVolume": 46.2, "sellVolume": 0, "averagePriceLast3H": 25.86, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T23:36:11.478Z", "closeTradeTime": "2021-07-18T06:58:48.051Z" }, { "deliveryStart": "2021-07-18T09:00:00Z", "deliveryEnd": "2021-07-18T10:00:00Z", "highPrice": 26, "lowPrice": 12, "openPrice": 20, "closePrice": 26, "averagePrice": 18.35, "volume": 34.4, "buyVolume": 34.4, "sellVolume": 0, "averagePriceLast3H": 20.51, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T01:21:30.013Z", "closeTradeTime": "2021-07-18T07:17:41.183Z" }, { "deliveryStart": "2021-07-18T10:00:00Z", "deliveryEnd": "2021-07-18T11:00:00Z", "highPrice": 12, "lowPrice": 2, "openPrice": 10, "closePrice": 11, "averagePrice": 9.14, "volume": 59.2, "buyVolume": 59.2, "sellVolume": 0, "averagePriceLast3H": 11, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T02:41:51.833Z", "closeTradeTime": "2021-07-18T07:16:34.215Z" }, { "deliveryStart": "2021-07-18T11:00:00Z", "deliveryEnd": "2021-07-18T12:00:00Z", "highPrice": 2, "lowPrice": -2, "openPrice": 0, "closePrice": 2, "averagePrice": 1.08, "volume": 41.3, "buyVolume": 41.3, "sellVolume": 0, "averagePriceLast3H": -0.65, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T22:53:36.297Z", "closeTradeTime": "2021-07-18T09:24:35.771Z" }, { "deliveryStart": "2021-07-18T12:00:00Z", "deliveryEnd": "2021-07-18T13:00:00Z", "highPrice": 10, "lowPrice": -3.9, "openPrice": 2, "closePrice": -3.9, "averagePrice": 3.25, "volume": 46.1, "buyVolume": 46.1, "sellVolume": 0, "averagePriceLast3H": 5.29, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T07:51:39.681Z", "closeTradeTime": "2021-07-18T10:25:54.017Z" }, { "deliveryStart": "2021-07-18T13:00:00Z", "deliveryEnd": "2021-07-18T14:00:00Z", "highPrice": 10, "lowPrice": -2, "openPrice": 2, "closePrice": -2, "averagePrice": 3.89, "volume": 50.3, "buyVolume": 46.2, "sellVolume": 4.1, "averagePriceLast3H": 7.04, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T06:39:58.346Z", "closeTradeTime": "2021-07-18T10:41:15.568Z" }, { "deliveryStart": "2021-07-18T14:00:00Z", "deliveryEnd": "2021-07-18T15:00:00Z", "highPrice": 10.6, "lowPrice": 1, "openPrice": 6, "closePrice": 3, "averagePrice": 5.14, "volume": 62.5, "buyVolume": 60.2, "sellVolume": 2.3, "averagePriceLast3H": 2.42, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T07:14:50.726Z", "closeTradeTime": "2021-07-18T12:37:58.431Z" }, { "deliveryStart": "2021-07-18T15:00:00Z", "deliveryEnd": "2021-07-18T16:00:00Z", "highPrice": 19, "lowPrice": 10, "openPrice": 10, "closePrice": 14.03, "averagePrice": 12.62, "volume": 17.1, "buyVolume": 17.1, "sellVolume": 0, "averagePriceLast3H": 14.03, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T10:18:12.021Z", "closeTradeTime": "2021-07-18T12:09:07.853Z" }, { "deliveryStart": "2021-07-18T16:00:00Z", "deliveryEnd": "2021-07-18T17:00:00Z", "highPrice": 50.43, "lowPrice": 42.9, "openPrice": 45, "closePrice": 50.43, "averagePrice": 45.74, "volume": 14.1, "buyVolume": 14.1, "sellVolume": 0, "averagePriceLast3H": 50.43, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T07:36:49.498Z", "closeTradeTime": "2021-07-18T14:59:26.64Z" }, { "deliveryStart": "2021-07-18T17:00:00Z", "deliveryEnd": "2021-07-18T18:00:00Z", "highPrice": 50, "lowPrice": 47.3, "openPrice": 50, "closePrice": 49, "averagePrice": 49.1, "volume": 14.1, "buyVolume": 14.1, "sellVolume": 0, "averagePriceLast3H": 47.48, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T07:37:03.991Z", "closeTradeTime": "2021-07-18T15:59:19.893Z" }, { "deliveryStart": "2021-07-18T18:00:00Z", "deliveryEnd": "2021-07-18T19:00:00Z", "highPrice": 63.86, "lowPrice": 45, "openPrice": 63.86, "closePrice": 47.8, "averagePrice": 56.61, "volume": 230.6, "buyVolume": 123.6, "sellVolume": 107, "averagePriceLast3H": 47.55, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T13:00:00Z", "closeTradeTime": "2021-07-18T16:48:59.525Z" }, { "deliveryStart": "2021-07-18T19:00:00Z", "deliveryEnd": "2021-07-18T20:00:00Z", "highPrice": 64.54, "lowPrice": 47.3, "openPrice": 64.54, "closePrice": 48.5, "averagePrice": 57.23, "volume": 212.7, "buyVolume": 117.7, "sellVolume": 95, "averagePriceLast3H": 48.87, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T13:00:00Z", "closeTradeTime": "2021-07-18T17:51:10.294Z" }, { "deliveryStart": "2021-07-18T20:00:00Z", "deliveryEnd": "2021-07-18T21:00:00Z", "highPrice": 65.89, "lowPrice": 50, "openPrice": 65.89, "closePrice": 60, "averagePrice": 59.06, "volume": 195.6, "buyVolume": 98.4, "sellVolume": 97.2, "averagePriceLast3H": 52.08, "averagePriceLast1H": null, "openTradeTime": "2021-07-17T13:00:00Z", "closeTradeTime": "2021-07-18T18:59:07.487Z" }, { "deliveryStart": "2021-07-18T21:00:00Z", "deliveryEnd": "2021-07-18T22:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 6.1, "buyVolume": 6.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T17:34:04.202Z", "closeTradeTime": "2021-07-18T17:34:04.202Z" }, { "deliveryStart": "2021-07-18T22:00:00Z", "deliveryEnd": "2021-07-18T23:00:00Z", "highPrice": 47.5, "lowPrice": 47.5, "openPrice": 47.5, "closePrice": 47.5, "averagePrice": 47.5, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T18:27:21.627Z", "closeTradeTime": "2021-07-18T18:27:21.627Z" }, { "deliveryStart": "2021-07-18T23:00:00Z", "deliveryEnd": "2021-07-19T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-19T00:00:00Z", "deliveryEnd": "2021-07-19T01:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 3.7, "buyVolume": 3.7, "sellVolume": 0, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T22:50:25.514Z", "closeTradeTime": "2021-07-18T22:50:45.496Z" }, { "deliveryStart": "2021-07-19T01:00:00Z", "deliveryEnd": "2021-07-19T02:00:00Z", "highPrice": 60.89, "lowPrice": 60.89, "openPrice": 60.89, "closePrice": 60.89, "averagePrice": 60.89, "volume": 2.4, "buyVolume": 2.4, "sellVolume": 0, "averagePriceLast3H": 60.89, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T23:46:11.315Z", "closeTradeTime": "2021-07-18T23:46:11.315Z" }, { "deliveryStart": "2021-07-19T02:00:00Z", "deliveryEnd": "2021-07-19T03:00:00Z", "highPrice": 50, "lowPrice": 46.73, "openPrice": 50, "closePrice": 50, "averagePrice": 48.05, "volume": 8.7, "buyVolume": 8.7, "sellVolume": 0, "averagePriceLast3H": 48.05, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T00:56:22.65Z", "closeTradeTime": "2021-07-19T00:59:17.959Z" }, { "deliveryStart": "2021-07-19T03:00:00Z", "deliveryEnd": "2021-07-19T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-19T04:00:00Z", "deliveryEnd": "2021-07-19T05:00:00Z", "highPrice": 55, "lowPrice": 55, "openPrice": 55, "closePrice": 55, "averagePrice": 55, "volume": 24, "buyVolume": 24, "sellVolume": 0, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T02:19:32.165Z", "closeTradeTime": "2021-07-19T02:55:20.829Z" }, { "deliveryStart": "2021-07-19T05:00:00Z", "deliveryEnd": "2021-07-19T06:00:00Z", "highPrice": 57.59, "lowPrice": 55, "openPrice": 55, "closePrice": 57.59, "averagePrice": 55.45, "volume": 29, "buyVolume": 29, "sellVolume": 0, "averagePriceLast3H": 55.45, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T02:55:31.061Z", "closeTradeTime": "2021-07-19T03:11:07.354Z" }, { "deliveryStart": "2021-07-19T06:00:00Z", "deliveryEnd": "2021-07-19T07:00:00Z", "highPrice": 61.42, "lowPrice": 47.5, "openPrice": 56.43, "closePrice": 47.5, "averagePrice": 51.14, "volume": 29.4, "buyVolume": 29.4, "sellVolume": 0, "averagePriceLast3H": 51.14, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T04:18:12.558Z", "closeTradeTime": "2021-07-19T04:59:26.464Z" }, { "deliveryStart": "2021-07-19T07:00:00Z", "deliveryEnd": "2021-07-19T08:00:00Z", "highPrice": 79.48, "lowPrice": 51.2, "openPrice": 66.5, "closePrice": 51.2, "averagePrice": 57.2, "volume": 14.7, "buyVolume": 12.5, "sellVolume": 2.2, "averagePriceLast3H": 51.2, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T13:00:00Z", "closeTradeTime": "2021-07-19T05:58:36.982Z" }, { "deliveryStart": "2021-07-19T08:00:00Z", "deliveryEnd": "2021-07-19T09:00:00Z", "highPrice": 76.15, "lowPrice": 56, "openPrice": 66.25, "closePrice": 56, "averagePrice": 58.21, "volume": 33.5, "buyVolume": 31.3, "sellVolume": 2.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T13:00:00Z", "closeTradeTime": "2021-07-19T04:51:33.88Z" }, { "deliveryStart": "2021-07-19T09:00:00Z", "deliveryEnd": "2021-07-19T10:00:00Z", "highPrice": 75.65, "lowPrice": 52.9, "openPrice": 72.28, "closePrice": 58.6, "averagePrice": 57.56, "volume": 39.1, "buyVolume": 35.6, "sellVolume": 3.5, "averagePriceLast3H": 53.76, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T13:00:00Z", "closeTradeTime": "2021-07-19T07:55:17.778Z" }, { "deliveryStart": "2021-07-19T10:00:00Z", "deliveryEnd": "2021-07-19T11:00:00Z", "highPrice": 73.78, "lowPrice": 47.5, "openPrice": 66.25, "closePrice": 51.51, "averagePrice": 53.43, "volume": 77.8, "buyVolume": 70.3, "sellVolume": 7.5, "averagePriceLast3H": 50.05, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T13:00:00Z", "closeTradeTime": "2021-07-19T08:59:46.192Z" }, { "deliveryStart": "2021-07-19T11:00:00Z", "deliveryEnd": "2021-07-19T12:00:00Z", "highPrice": 70.48, "lowPrice": 53.1, "openPrice": 66.2, "closePrice": 53.1, "averagePrice": 57.06, "volume": 28.8, "buyVolume": 14, "sellVolume": 14.8, "averagePriceLast3H": 53.1, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T13:00:00Z", "closeTradeTime": "2021-07-19T09:50:35.755Z" }, { "deliveryStart": "2021-07-19T12:00:00Z", "deliveryEnd": "2021-07-19T13:00:00Z", "highPrice": 68.16, "lowPrice": 47.5, "openPrice": 66.2, "closePrice": 47.5, "averagePrice": 55.81, "volume": 54.6, "buyVolume": 24.3, "sellVolume": 30.3, "averagePriceLast3H": 51.38, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T13:00:00Z", "closeTradeTime": "2021-07-19T10:58:20.768Z" }, { "deliveryStart": "2021-07-19T13:00:00Z", "deliveryEnd": "2021-07-19T14:00:00Z", "highPrice": 66.2, "lowPrice": 47.5, "openPrice": 66.2, "closePrice": 47.5, "averagePrice": 55.58, "volume": 40.9, "buyVolume": 14.3, "sellVolume": 26.6, "averagePriceLast3H": 50.01, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T13:00:00Z", "closeTradeTime": "2021-07-19T11:51:45.602Z" }, { "deliveryStart": "2021-07-19T14:00:00Z", "deliveryEnd": "2021-07-19T15:00:00Z", "highPrice": 71.16, "lowPrice": 52.5, "openPrice": 66.2, "closePrice": 52.5, "averagePrice": 57.17, "volume": 30.9, "buyVolume": 3.6, "sellVolume": 27.3, "averagePriceLast3H": 52.5, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T13:00:00Z", "closeTradeTime": "2021-07-19T12:51:18.772Z" }, { "deliveryStart": "2021-07-19T15:00:00Z", "deliveryEnd": "2021-07-19T16:00:00Z", "highPrice": 75.43, "lowPrice": 48.19, "openPrice": 66.8, "closePrice": 52, "averagePrice": 57.44, "volume": 59.5, "buyVolume": 26.6, "sellVolume": 32.9, "averagePriceLast3H": 51.2, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T13:00:00Z", "closeTradeTime": "2021-07-19T13:58:14.446Z" }, { "deliveryStart": "2021-07-19T16:00:00Z", "deliveryEnd": "2021-07-19T17:00:00Z", "highPrice": 81.38, "lowPrice": 52, "openPrice": 66.25, "closePrice": 52, "averagePrice": 56.85, "volume": 66.6, "buyVolume": 34.4, "sellVolume": 39.9, "averagePriceLast3H": 52.41, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T13:00:00Z", "closeTradeTime": "2021-07-19T14:56:32.841Z" }, { "deliveryStart": "2021-07-19T17:00:00Z", "deliveryEnd": "2021-07-19T18:00:00Z", "highPrice": 86.18, "lowPrice": 52.7, "openPrice": 66.2, "closePrice": 55, "averagePrice": 57.86, "volume": 39.9, "buyVolume": 7.7, "sellVolume": 32.2, "averagePriceLast3H": 55.73, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T13:00:00Z", "closeTradeTime": "2021-07-19T15:48:40.425Z" }, { "deliveryStart": "2021-07-19T18:00:00Z", "deliveryEnd": "2021-07-19T19:00:00Z", "highPrice": 88.71, "lowPrice": 56.89, "openPrice": 66.2, "closePrice": 56.89, "averagePrice": 62.67, "volume": 9.3, "buyVolume": 2, "sellVolume": 7.3, "averagePriceLast3H": 57.6, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T13:00:00Z", "closeTradeTime": "2021-07-19T16:57:54.717Z" }, { "deliveryStart": "2021-07-19T19:00:00Z", "deliveryEnd": "2021-07-19T20:00:00Z", "highPrice": 66.2, "lowPrice": 53.7, "openPrice": 66.2, "closePrice": 53.7, "averagePrice": 58.26, "volume": 13, "buyVolume": 7.2, "sellVolume": 5.8, "averagePriceLast3H": 58.34, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T13:00:00Z", "closeTradeTime": "2021-07-19T17:28:12.416Z" }, { "deliveryStart": "2021-07-19T20:00:00Z", "deliveryEnd": "2021-07-19T21:00:00Z", "highPrice": 66.2, "lowPrice": 52.7, "openPrice": 66.2, "closePrice": 52.7, "averagePrice": 58.29, "volume": 7, "buyVolume": 4.6, "sellVolume": 2.4, "averagePriceLast3H": 57.68, "averagePriceLast1H": null, "openTradeTime": "2021-07-18T13:00:00Z", "closeTradeTime": "2021-07-19T18:27:50.092Z" }, { "deliveryStart": "2021-07-19T21:00:00Z", "deliveryEnd": "2021-07-19T22:00:00Z", "highPrice": 55, "lowPrice": 48.67, "openPrice": 55, "closePrice": 48.67, "averagePrice": 51.2, "volume": 3, "buyVolume": 2, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T06:59:34.367Z", "closeTradeTime": "2021-07-19T17:32:13.482Z" }, { "deliveryStart": "2021-07-19T22:00:00Z", "deliveryEnd": "2021-07-19T23:00:00Z", "highPrice": 45.1, "lowPrice": 45, "openPrice": 45.1, "closePrice": 45, "averagePrice": 45.03, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T15:41:18.389Z", "closeTradeTime": "2021-07-19T19:31:49.329Z" }, { "deliveryStart": "2021-07-19T23:00:00Z", "deliveryEnd": "2021-07-20T00:00:00Z", "highPrice": 45.1, "lowPrice": 43.43, "openPrice": 45.1, "closePrice": 43.43, "averagePrice": 44.6, "volume": 15.5, "buyVolume": 15.5, "sellVolume": 0, "averagePriceLast3H": 43.43, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T15:09:00.287Z", "closeTradeTime": "2021-07-19T20:20:24.488Z" }, { "deliveryStart": "2021-07-20T00:00:00Z", "deliveryEnd": "2021-07-20T01:00:00Z", "highPrice": 44.9, "lowPrice": 40, "openPrice": 44.9, "closePrice": 40.2, "averagePrice": 40.42, "volume": 7.1, "buyVolume": 7.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T14:57:57.767Z", "closeTradeTime": "2021-07-19T19:07:35.065Z" }, { "deliveryStart": "2021-07-20T01:00:00Z", "deliveryEnd": "2021-07-20T02:00:00Z", "highPrice": 45.1, "lowPrice": 40, "openPrice": 45.1, "closePrice": 42.15, "averagePrice": 40.71, "volume": 4.8, "buyVolume": 4.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T15:02:38.976Z", "closeTradeTime": "2021-07-19T19:07:48.501Z" }, { "deliveryStart": "2021-07-20T02:00:00Z", "deliveryEnd": "2021-07-20T03:00:00Z", "highPrice": 45.1, "lowPrice": 41, "openPrice": 45.1, "closePrice": 42.1, "averagePrice": 41.45, "volume": 6.1, "buyVolume": 6.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T15:08:37.834Z", "closeTradeTime": "2021-07-19T21:24:01.398Z" }, { "deliveryStart": "2021-07-20T03:00:00Z", "deliveryEnd": "2021-07-20T04:00:00Z", "highPrice": 45.1, "lowPrice": 41, "openPrice": 45.1, "closePrice": 44.1, "averagePrice": 44.82, "volume": 6.2, "buyVolume": 6.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T16:45:19.809Z", "closeTradeTime": "2021-07-19T22:16:44.45Z" }, { "deliveryStart": "2021-07-20T04:00:00Z", "deliveryEnd": "2021-07-20T05:00:00Z", "highPrice": 48.7, "lowPrice": 44.9, "openPrice": 48.65, "closePrice": 44.9, "averagePrice": 47.48, "volume": 46.7, "buyVolume": 46.7, "sellVolume": 0, "averagePriceLast3H": 47.12, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T22:07:46.911Z", "closeTradeTime": "2021-07-20T01:25:21.671Z" }, { "deliveryStart": "2021-07-20T05:00:00Z", "deliveryEnd": "2021-07-20T06:00:00Z", "highPrice": 50.3, "lowPrice": 47.5, "openPrice": 50, "closePrice": 47.5, "averagePrice": 47.79, "volume": 33.9, "buyVolume": 33.9, "sellVolume": 0, "averagePriceLast3H": 47.73, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T15:02:23.561Z", "closeTradeTime": "2021-07-20T03:55:14.552Z" }, { "deliveryStart": "2021-07-20T06:00:00Z", "deliveryEnd": "2021-07-20T07:00:00Z", "highPrice": 51.7, "lowPrice": 48.8, "openPrice": 50, "closePrice": 48.8, "averagePrice": 50.16, "volume": 7.4, "buyVolume": 7.4, "sellVolume": 0, "averagePriceLast3H": 50.17, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T15:02:04.168Z", "closeTradeTime": "2021-07-20T04:53:18.682Z" }, { "deliveryStart": "2021-07-20T07:00:00Z", "deliveryEnd": "2021-07-20T08:00:00Z", "highPrice": 61.2, "lowPrice": 47.5, "openPrice": 61.2, "closePrice": 47.5, "averagePrice": 48.22, "volume": 35.6, "buyVolume": 35.6, "sellVolume": 0, "averagePriceLast3H": 48.22, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T05:32:38.673Z", "closeTradeTime": "2021-07-20T05:59:56.241Z" }, { "deliveryStart": "2021-07-20T08:00:00Z", "deliveryEnd": "2021-07-20T09:00:00Z", "highPrice": 52, "lowPrice": 52, "openPrice": 52, "closePrice": 52, "averagePrice": 52, "volume": 1.4, "buyVolume": 1.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T04:52:31.916Z", "closeTradeTime": "2021-07-20T04:52:31.916Z" }, { "deliveryStart": "2021-07-20T09:00:00Z", "deliveryEnd": "2021-07-20T10:00:00Z", "highPrice": 54.15, "lowPrice": 50.22, "openPrice": 54.15, "closePrice": 50.22, "averagePrice": 52.35, "volume": 4.3, "buyVolume": 4.3, "sellVolume": 0, "averagePriceLast3H": 52.35, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T07:42:31.681Z", "closeTradeTime": "2021-07-20T07:59:19.669Z" }, { "deliveryStart": "2021-07-20T10:00:00Z", "deliveryEnd": "2021-07-20T11:00:00Z", "highPrice": 51, "lowPrice": 47.5, "openPrice": 51, "closePrice": 48, "averagePrice": 47.88, "volume": 35.1, "buyVolume": 35.1, "sellVolume": 0, "averagePriceLast3H": 47.88, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T08:20:06.669Z", "closeTradeTime": "2021-07-20T08:55:11.081Z" }, { "deliveryStart": "2021-07-20T11:00:00Z", "deliveryEnd": "2021-07-20T12:00:00Z", "highPrice": 52.01, "lowPrice": 51.6, "openPrice": 51.6, "closePrice": 52.01, "averagePrice": 51.82, "volume": 3.8, "buyVolume": 3.8, "sellVolume": 0, "averagePriceLast3H": 51.82, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T08:42:19.081Z", "closeTradeTime": "2021-07-20T09:43:00.459Z" }, { "deliveryStart": "2021-07-20T12:00:00Z", "deliveryEnd": "2021-07-20T13:00:00Z", "highPrice": 54, "lowPrice": 49.2, "openPrice": 49.2, "closePrice": 53.9, "averagePrice": 53.87, "volume": 20.4, "buyVolume": 20.4, "sellVolume": 0, "averagePriceLast3H": 53.96, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T14:57:55.67Z", "closeTradeTime": "2021-07-20T10:43:02.397Z" }, { "deliveryStart": "2021-07-20T13:00:00Z", "deliveryEnd": "2021-07-20T14:00:00Z", "highPrice": 54.5, "lowPrice": 49.15, "openPrice": 49.15, "closePrice": 50, "averagePrice": 52.5, "volume": 39.3, "buyVolume": 39.3, "sellVolume": 0, "averagePriceLast3H": 52.54, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T14:57:55.67Z", "closeTradeTime": "2021-07-20T11:59:28.788Z" }, { "deliveryStart": "2021-07-20T14:00:00Z", "deliveryEnd": "2021-07-20T15:00:00Z", "highPrice": 54, "lowPrice": 47.5, "openPrice": 49.05, "closePrice": 48.5, "averagePrice": 50.31, "volume": 73.1, "buyVolume": 73.1, "sellVolume": 0, "averagePriceLast3H": 50.32, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T14:57:55.67Z", "closeTradeTime": "2021-07-20T12:58:12.355Z" }, { "deliveryStart": "2021-07-20T15:00:00Z", "deliveryEnd": "2021-07-20T16:00:00Z", "highPrice": 56.25, "lowPrice": 52.2, "openPrice": 54, "closePrice": 56.25, "averagePrice": 53.51, "volume": 26.6, "buyVolume": 26.6, "sellVolume": 0, "averagePriceLast3H": 52.55, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T11:34:36.977Z", "closeTradeTime": "2021-07-20T13:45:24.059Z" }, { "deliveryStart": "2021-07-20T16:00:00Z", "deliveryEnd": "2021-07-20T17:00:00Z", "highPrice": 55, "lowPrice": 48.9, "openPrice": 48.9, "closePrice": 54.6, "averagePrice": 51.62, "volume": 35.1, "buyVolume": 35.1, "sellVolume": 0, "averagePriceLast3H": 51.67, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T14:57:55.67Z", "closeTradeTime": "2021-07-20T14:40:15.886Z" }, { "deliveryStart": "2021-07-20T17:00:00Z", "deliveryEnd": "2021-07-20T18:00:00Z", "highPrice": 54.19, "lowPrice": 48.65, "openPrice": 48.65, "closePrice": 54.19, "averagePrice": 53.16, "volume": 28.1, "buyVolume": 28.1, "sellVolume": 0, "averagePriceLast3H": 54.19, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T14:57:55.67Z", "closeTradeTime": "2021-07-20T14:40:17.722Z" }, { "deliveryStart": "2021-07-20T18:00:00Z", "deliveryEnd": "2021-07-20T19:00:00Z", "highPrice": 54, "lowPrice": 47.5, "openPrice": 48.85, "closePrice": 50, "averagePrice": 51.26, "volume": 43.5, "buyVolume": 43.5, "sellVolume": 0, "averagePriceLast3H": 47.63, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T14:57:55.67Z", "closeTradeTime": "2021-07-20T16:59:58.232Z" }, { "deliveryStart": "2021-07-20T19:00:00Z", "deliveryEnd": "2021-07-20T20:00:00Z", "highPrice": 58, "lowPrice": 49.5, "openPrice": 49.5, "closePrice": 58, "averagePrice": 53.03, "volume": 42.6, "buyVolume": 41.1, "sellVolume": 1.5, "averagePriceLast3H": 57.18, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T14:57:55.67Z", "closeTradeTime": "2021-07-20T17:47:00.673Z" }, { "deliveryStart": "2021-07-20T20:00:00Z", "deliveryEnd": "2021-07-20T21:00:00Z", "highPrice": 58, "lowPrice": 50, "openPrice": 50, "closePrice": 58, "averagePrice": 53.06, "volume": 26.8, "buyVolume": 25.3, "sellVolume": 1.5, "averagePriceLast3H": 55.02, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T15:01:55.752Z", "closeTradeTime": "2021-07-20T18:16:25.33Z" }, { "deliveryStart": "2021-07-20T21:00:00Z", "deliveryEnd": "2021-07-20T22:00:00Z", "highPrice": 53.6, "lowPrice": 37.1, "openPrice": 49.8, "closePrice": 53.6, "averagePrice": 47.8, "volume": 51.1, "buyVolume": 51.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-19T14:57:57.767Z", "closeTradeTime": "2021-07-20T16:21:11.41Z" }, { "deliveryStart": "2021-07-20T22:00:00Z", "deliveryEnd": "2021-07-20T23:00:00Z", "highPrice": 62.15, "lowPrice": 62.15, "openPrice": 62.15, "closePrice": 62.15, "averagePrice": 62.15, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": 62.15, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T20:43:58.098Z", "closeTradeTime": "2021-07-20T20:43:58.098Z" }, { "deliveryStart": "2021-07-20T23:00:00Z", "deliveryEnd": "2021-07-21T00:00:00Z", "highPrice": 62.2, "lowPrice": 62.2, "openPrice": 62.2, "closePrice": 62.2, "averagePrice": 62.2, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 62.2, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T21:26:18.607Z", "closeTradeTime": "2021-07-20T21:26:18.607Z" }, { "deliveryStart": "2021-07-21T00:00:00Z", "deliveryEnd": "2021-07-21T01:00:00Z", "highPrice": 62.2, "lowPrice": 62.2, "openPrice": 62.2, "closePrice": 62.2, "averagePrice": 62.2, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 62.2, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T21:26:20.65Z", "closeTradeTime": "2021-07-20T21:26:20.65Z" }, { "deliveryStart": "2021-07-21T01:00:00Z", "deliveryEnd": "2021-07-21T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-21T02:00:00Z", "deliveryEnd": "2021-07-21T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-21T03:00:00Z", "deliveryEnd": "2021-07-21T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-21T04:00:00Z", "deliveryEnd": "2021-07-21T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-21T05:00:00Z", "deliveryEnd": "2021-07-21T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-21T06:00:00Z", "deliveryEnd": "2021-07-21T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-21T07:00:00Z", "deliveryEnd": "2021-07-21T08:00:00Z", "highPrice": 75, "lowPrice": 75, "openPrice": 75, "closePrice": 75, "averagePrice": 75, "volume": 0.9, "buyVolume": 0, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T13:00:00Z", "closeTradeTime": "2021-07-20T13:00:00Z" }, { "deliveryStart": "2021-07-21T08:00:00Z", "deliveryEnd": "2021-07-21T09:00:00Z", "highPrice": 64, "lowPrice": 58.1, "openPrice": 64, "closePrice": 58.1, "averagePrice": 60.89, "volume": 1.9, "buyVolume": 1, "sellVolume": 0.9, "averagePriceLast3H": 58.1, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T13:00:01.538Z", "closeTradeTime": "2021-07-21T06:56:10.199Z" }, { "deliveryStart": "2021-07-21T09:00:00Z", "deliveryEnd": "2021-07-21T10:00:00Z", "highPrice": 69.99, "lowPrice": 58.1, "openPrice": 69.99, "closePrice": 58.1, "averagePrice": 59.76, "volume": 20.9, "buyVolume": 20, "sellVolume": 0.9, "averagePriceLast3H": 59.3, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T13:00:08.72Z", "closeTradeTime": "2021-07-21T07:56:31.997Z" }, { "deliveryStart": "2021-07-21T10:00:00Z", "deliveryEnd": "2021-07-21T11:00:00Z", "highPrice": 68, "lowPrice": 58.2, "openPrice": 68, "closePrice": 59.4, "averagePrice": 59.35, "volume": 21.9, "buyVolume": 21, "sellVolume": 1, "averagePriceLast3H": 58.98, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T13:00:01.538Z", "closeTradeTime": "2021-07-21T08:58:08.227Z" }, { "deliveryStart": "2021-07-21T11:00:00Z", "deliveryEnd": "2021-07-21T12:00:00Z", "highPrice": 60.4, "lowPrice": 59.5, "openPrice": 60.4, "closePrice": 59.5, "averagePrice": 60.37, "volume": 20.6, "buyVolume": 20.6, "sellVolume": 0, "averagePriceLast3H": 59.5, "averagePriceLast1H": null, "openTradeTime": "2021-07-21T07:56:39.233Z", "closeTradeTime": "2021-07-21T09:44:43.474Z" }, { "deliveryStart": "2021-07-21T12:00:00Z", "deliveryEnd": "2021-07-21T13:00:00Z", "highPrice": 60.2, "lowPrice": 58, "openPrice": 58, "closePrice": 60.2, "averagePrice": 59.26, "volume": 35, "buyVolume": 20, "sellVolume": 15, "averagePriceLast3H": 60.2, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T21:59:54.319Z", "closeTradeTime": "2021-07-21T10:45:45.562Z" }, { "deliveryStart": "2021-07-21T13:00:00Z", "deliveryEnd": "2021-07-21T14:00:00Z", "highPrice": 60.2, "lowPrice": 58, "openPrice": 58, "closePrice": 58.2, "averagePrice": 59.14, "volume": 35.3, "buyVolume": 21.2, "sellVolume": 14.1, "averagePriceLast3H": 58.2, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T22:00:02.413Z", "closeTradeTime": "2021-07-21T11:58:23.861Z" }, { "deliveryStart": "2021-07-21T14:00:00Z", "deliveryEnd": "2021-07-21T15:00:00Z", "highPrice": 74.5, "lowPrice": 54, "openPrice": 74.5, "closePrice": 55, "averagePrice": 62.84, "volume": 47.6, "buyVolume": 27.5, "sellVolume": 20.1, "averagePriceLast3H": 63.99, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T13:00:00Z", "closeTradeTime": "2021-07-21T12:59:36.503Z" }, { "deliveryStart": "2021-07-21T15:00:00Z", "deliveryEnd": "2021-07-21T16:00:00Z", "highPrice": 74.5, "lowPrice": 54.4, "openPrice": 74.5, "closePrice": 54.4, "averagePrice": 58.88, "volume": 35.4, "buyVolume": 26, "sellVolume": 9.4, "averagePriceLast3H": 57.06, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T13:00:00Z", "closeTradeTime": "2021-07-21T13:58:00.297Z" }, { "deliveryStart": "2021-07-21T16:00:00Z", "deliveryEnd": "2021-07-21T17:00:00Z", "highPrice": 80, "lowPrice": 55, "openPrice": 80, "closePrice": 55, "averagePrice": 60.19, "volume": 26.5, "buyVolume": 25.6, "sellVolume": 0.9, "averagePriceLast3H": 57.85, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T13:00:00Z", "closeTradeTime": "2021-07-21T13:56:42.399Z" }, { "deliveryStart": "2021-07-21T17:00:00Z", "deliveryEnd": "2021-07-21T18:00:00Z", "highPrice": 87, "lowPrice": 55, "openPrice": 87, "closePrice": 68, "averagePrice": 61.79, "volume": 36.5, "buyVolume": 25.3, "sellVolume": 11.2, "averagePriceLast3H": 65.09, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T13:00:00Z", "closeTradeTime": "2021-07-21T15:06:17.722Z" }, { "deliveryStart": "2021-07-21T18:00:00Z", "deliveryEnd": "2021-07-21T19:00:00Z", "highPrice": 85.5, "lowPrice": 57.69, "openPrice": 85.5, "closePrice": 65, "averagePrice": 61.4, "volume": 46.9, "buyVolume": 25, "sellVolume": 21.9, "averagePriceLast3H": 65, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T13:00:00Z", "closeTradeTime": "2021-07-21T15:52:44.474Z" }, { "deliveryStart": "2021-07-21T19:00:00Z", "deliveryEnd": "2021-07-21T20:00:00Z", "highPrice": 94.95, "lowPrice": 57.34, "openPrice": 84, "closePrice": 94.95, "averagePrice": 79.82, "volume": 60.2, "buyVolume": 20, "sellVolume": 40.2, "averagePriceLast3H": 94.95, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T13:00:00Z", "closeTradeTime": "2021-07-21T17:38:01.462Z" }, { "deliveryStart": "2021-07-21T20:00:00Z", "deliveryEnd": "2021-07-21T21:00:00Z", "highPrice": 81.5, "lowPrice": 56.9, "openPrice": 81.5, "closePrice": 62.9, "averagePrice": 62.13, "volume": 17, "buyVolume": 0, "sellVolume": 17, "averagePriceLast3H": 62.91, "averagePriceLast1H": null, "openTradeTime": "2021-07-20T13:00:00Z", "closeTradeTime": "2021-07-21T18:58:45.302Z" }, { "deliveryStart": "2021-07-21T21:00:00Z", "deliveryEnd": "2021-07-21T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-21T22:00:00Z", "deliveryEnd": "2021-07-21T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-21T23:00:00Z", "deliveryEnd": "2021-07-22T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-22T00:00:00Z", "deliveryEnd": "2021-07-22T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-22T01:00:00Z", "deliveryEnd": "2021-07-22T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-22T02:00:00Z", "deliveryEnd": "2021-07-22T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-22T03:00:00Z", "deliveryEnd": "2021-07-22T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-22T04:00:00Z", "deliveryEnd": "2021-07-22T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-22T05:00:00Z", "deliveryEnd": "2021-07-22T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-22T06:00:00Z", "deliveryEnd": "2021-07-22T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-22T07:00:00Z", "deliveryEnd": "2021-07-22T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-22T08:00:00Z", "deliveryEnd": "2021-07-22T09:00:00Z", "highPrice": 58, "lowPrice": 57, "openPrice": 58, "closePrice": 57, "averagePrice": 57.07, "volume": 8.8, "buyVolume": 8.8, "sellVolume": 0, "averagePriceLast3H": 57.07, "averagePriceLast1H": null, "openTradeTime": "2021-07-22T06:16:23.658Z", "closeTradeTime": "2021-07-22T06:26:03.773Z" }, { "deliveryStart": "2021-07-22T09:00:00Z", "deliveryEnd": "2021-07-22T10:00:00Z", "highPrice": 57, "lowPrice": 57, "openPrice": 57, "closePrice": 57, "averagePrice": 57, "volume": 8.2, "buyVolume": 8.2, "sellVolume": 0, "averagePriceLast3H": 57, "averagePriceLast1H": null, "openTradeTime": "2021-07-22T06:22:22.738Z", "closeTradeTime": "2021-07-22T06:26:03.773Z" }, { "deliveryStart": "2021-07-22T10:00:00Z", "deliveryEnd": "2021-07-22T11:00:00Z", "highPrice": 59, "lowPrice": 57, "openPrice": 57, "closePrice": 59, "averagePrice": 57.11, "volume": 5.5, "buyVolume": 5.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-22T06:22:22.738Z", "closeTradeTime": "2021-07-22T06:44:14.278Z" }, { "deliveryStart": "2021-07-22T11:00:00Z", "deliveryEnd": "2021-07-22T12:00:00Z", "highPrice": 83.19, "lowPrice": 58, "openPrice": 62, "closePrice": 58, "averagePrice": 70.12, "volume": 23.9, "buyVolume": 4.7, "sellVolume": 19.2, "averagePriceLast3H": 72.99, "averagePriceLast1H": null, "openTradeTime": "2021-07-22T04:54:09.448Z", "closeTradeTime": "2021-07-22T09:55:17.535Z" }, { "deliveryStart": "2021-07-22T12:00:00Z", "deliveryEnd": "2021-07-22T13:00:00Z", "highPrice": 59, "lowPrice": 58.6, "openPrice": 59, "closePrice": 59, "averagePrice": 58.95, "volume": 2.3, "buyVolume": 2.3, "sellVolume": 0, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-07-22T06:45:03.172Z", "closeTradeTime": "2021-07-22T10:28:20.449Z" }, { "deliveryStart": "2021-07-22T13:00:00Z", "deliveryEnd": "2021-07-22T14:00:00Z", "highPrice": 59, "lowPrice": 50.7, "openPrice": 59, "closePrice": 50.7, "averagePrice": 53.32, "volume": 7.3, "buyVolume": 7.3, "sellVolume": 0, "averagePriceLast3H": 53.07, "averagePriceLast1H": null, "openTradeTime": "2021-07-22T06:45:11.187Z", "closeTradeTime": "2021-07-22T11:35:39.48Z" }, { "deliveryStart": "2021-07-22T14:00:00Z", "deliveryEnd": "2021-07-22T15:00:00Z", "highPrice": 59, "lowPrice": 58.5, "openPrice": 59, "closePrice": 58.5, "averagePrice": 58.79, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": 58.5, "averagePriceLast1H": null, "openTradeTime": "2021-07-22T06:45:18.715Z", "closeTradeTime": "2021-07-22T11:54:26.423Z" }, { "deliveryStart": "2021-07-22T15:00:00Z", "deliveryEnd": "2021-07-22T16:00:00Z", "highPrice": 59, "lowPrice": 59, "openPrice": 59, "closePrice": 59, "averagePrice": 59, "volume": 2.2, "buyVolume": 2.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-22T07:29:02.292Z", "closeTradeTime": "2021-07-22T10:18:37.317Z" }, { "deliveryStart": "2021-07-22T16:00:00Z", "deliveryEnd": "2021-07-22T17:00:00Z", "highPrice": 59, "lowPrice": 59, "openPrice": 59, "closePrice": 59, "averagePrice": 59, "volume": 2.2, "buyVolume": 2.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-22T10:18:37.317Z", "closeTradeTime": "2021-07-22T10:18:37.317Z" }, { "deliveryStart": "2021-07-22T17:00:00Z", "deliveryEnd": "2021-07-22T18:00:00Z", "highPrice": 59, "lowPrice": 59, "openPrice": 59, "closePrice": 59, "averagePrice": 59, "volume": 2.2, "buyVolume": 2.2, "sellVolume": 0, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-07-22T14:38:23.334Z", "closeTradeTime": "2021-07-22T14:38:23.334Z" }, { "deliveryStart": "2021-07-22T18:00:00Z", "deliveryEnd": "2021-07-22T19:00:00Z", "highPrice": 58.1, "lowPrice": 58.1, "openPrice": 58.1, "closePrice": 58.1, "averagePrice": 58.1, "volume": 2.2, "buyVolume": 2.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-22T11:20:29.115Z", "closeTradeTime": "2021-07-22T11:20:29.115Z" }, { "deliveryStart": "2021-07-22T19:00:00Z", "deliveryEnd": "2021-07-22T20:00:00Z", "highPrice": 58.1, "lowPrice": 58.1, "openPrice": 58.1, "closePrice": 58.1, "averagePrice": 58.1, "volume": 2.2, "buyVolume": 2.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-22T11:20:16.389Z", "closeTradeTime": "2021-07-22T11:20:16.389Z" }, { "deliveryStart": "2021-07-22T20:00:00Z", "deliveryEnd": "2021-07-22T21:00:00Z", "highPrice": 57.1, "lowPrice": 57.1, "openPrice": 57.1, "closePrice": 57.1, "averagePrice": 57.1, "volume": 2.2, "buyVolume": 2.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-22T11:20:32.153Z", "closeTradeTime": "2021-07-22T11:20:32.153Z" }, { "deliveryStart": "2021-07-22T21:00:00Z", "deliveryEnd": "2021-07-22T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-22T22:00:00Z", "deliveryEnd": "2021-07-22T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-22T23:00:00Z", "deliveryEnd": "2021-07-23T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-23T00:00:00Z", "deliveryEnd": "2021-07-23T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-23T01:00:00Z", "deliveryEnd": "2021-07-23T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-23T02:00:00Z", "deliveryEnd": "2021-07-23T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-23T03:00:00Z", "deliveryEnd": "2021-07-23T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-23T04:00:00Z", "deliveryEnd": "2021-07-23T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-23T05:00:00Z", "deliveryEnd": "2021-07-23T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-23T06:00:00Z", "deliveryEnd": "2021-07-23T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-23T07:00:00Z", "deliveryEnd": "2021-07-23T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-23T08:00:00Z", "deliveryEnd": "2021-07-23T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-23T09:00:00Z", "deliveryEnd": "2021-07-23T10:00:00Z", "highPrice": 65, "lowPrice": 65, "openPrice": 65, "closePrice": 65, "averagePrice": 65, "volume": 2.3, "buyVolume": 0, "sellVolume": 2.3, "averagePriceLast3H": 65, "averagePriceLast1H": null, "openTradeTime": "2021-07-23T07:48:50.974Z", "closeTradeTime": "2021-07-23T07:48:50.974Z" }, { "deliveryStart": "2021-07-23T10:00:00Z", "deliveryEnd": "2021-07-23T11:00:00Z", "highPrice": 65, "lowPrice": 65, "openPrice": 65, "closePrice": 65, "averagePrice": 65, "volume": 2.3, "buyVolume": 0, "sellVolume": 2.3, "averagePriceLast3H": 65, "averagePriceLast1H": null, "openTradeTime": "2021-07-23T08:34:02.952Z", "closeTradeTime": "2021-07-23T08:34:02.952Z" }, { "deliveryStart": "2021-07-23T11:00:00Z", "deliveryEnd": "2021-07-23T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-23T12:00:00Z", "deliveryEnd": "2021-07-23T13:00:00Z", "highPrice": 65, "lowPrice": 65, "openPrice": 65, "closePrice": 65, "averagePrice": 65, "volume": 1.8, "buyVolume": 0, "sellVolume": 1.8, "averagePriceLast3H": 65, "averagePriceLast1H": null, "openTradeTime": "2021-07-23T10:53:45.374Z", "closeTradeTime": "2021-07-23T10:53:45.374Z" }, { "deliveryStart": "2021-07-23T13:00:00Z", "deliveryEnd": "2021-07-23T14:00:00Z", "highPrice": 65, "lowPrice": 65, "openPrice": 65, "closePrice": 65, "averagePrice": 65, "volume": 12.2, "buyVolume": 0, "sellVolume": 12.2, "averagePriceLast3H": 65, "averagePriceLast1H": null, "openTradeTime": "2021-07-23T11:59:18.114Z", "closeTradeTime": "2021-07-23T11:59:35.397Z" }, { "deliveryStart": "2021-07-23T14:00:00Z", "deliveryEnd": "2021-07-23T15:00:00Z", "highPrice": 59.85, "lowPrice": 59.85, "openPrice": 59.85, "closePrice": 59.85, "averagePrice": 59.85, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-23T08:08:46.133Z", "closeTradeTime": "2021-07-23T08:08:46.133Z" }, { "deliveryStart": "2021-07-23T15:00:00Z", "deliveryEnd": "2021-07-23T16:00:00Z", "highPrice": 65, "lowPrice": 59.85, "openPrice": 59.85, "closePrice": 65, "averagePrice": 62.68, "volume": 22.2, "buyVolume": 0, "sellVolume": 22.2, "averagePriceLast3H": 65, "averagePriceLast1H": null, "openTradeTime": "2021-07-23T08:08:46.133Z", "closeTradeTime": "2021-07-23T13:56:05.998Z" }, { "deliveryStart": "2021-07-23T16:00:00Z", "deliveryEnd": "2021-07-23T17:00:00Z", "highPrice": 64.19, "lowPrice": 59.85, "openPrice": 59.85, "closePrice": 64.19, "averagePrice": 60.13, "volume": 10.7, "buyVolume": 0.7, "sellVolume": 10, "averagePriceLast3H": 64.19, "averagePriceLast1H": null, "openTradeTime": "2021-07-23T08:08:46.133Z", "closeTradeTime": "2021-07-23T14:59:23.918Z" }, { "deliveryStart": "2021-07-23T17:00:00Z", "deliveryEnd": "2021-07-23T18:00:00Z", "highPrice": 63.09, "lowPrice": 59.85, "openPrice": 59.85, "closePrice": 63.09, "averagePrice": 60.22, "volume": 11.3, "buyVolume": 1.3, "sellVolume": 10, "averagePriceLast3H": 63.09, "averagePriceLast1H": null, "openTradeTime": "2021-07-23T08:08:46.133Z", "closeTradeTime": "2021-07-23T15:59:04.442Z" }, { "deliveryStart": "2021-07-23T18:00:00Z", "deliveryEnd": "2021-07-23T19:00:00Z", "highPrice": 63.38, "lowPrice": 59.85, "openPrice": 59.85, "closePrice": 63.38, "averagePrice": 59.99, "volume": 10.4, "buyVolume": 0.4, "sellVolume": 10, "averagePriceLast3H": 63.38, "averagePriceLast1H": null, "openTradeTime": "2021-07-23T08:08:46.133Z", "closeTradeTime": "2021-07-23T16:59:31.796Z" }, { "deliveryStart": "2021-07-23T19:00:00Z", "deliveryEnd": "2021-07-23T20:00:00Z", "highPrice": 59.85, "lowPrice": 59.85, "openPrice": 59.85, "closePrice": 59.85, "averagePrice": 59.85, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-23T08:08:46.133Z", "closeTradeTime": "2021-07-23T08:08:46.133Z" }, { "deliveryStart": "2021-07-23T20:00:00Z", "deliveryEnd": "2021-07-23T21:00:00Z", "highPrice": 62, "lowPrice": 59.85, "openPrice": 59.85, "closePrice": 62, "averagePrice": 61.3, "volume": 31.5, "buyVolume": 0, "sellVolume": 31.5, "averagePriceLast3H": 61.98, "averagePriceLast1H": null, "openTradeTime": "2021-07-23T08:08:46.133Z", "closeTradeTime": "2021-07-23T18:49:22.355Z" }, { "deliveryStart": "2021-07-23T21:00:00Z", "deliveryEnd": "2021-07-23T22:00:00Z", "highPrice": 62, "lowPrice": 59.85, "openPrice": 59.85, "closePrice": 62, "averagePrice": 61.28, "volume": 30, "buyVolume": 0, "sellVolume": 30, "averagePriceLast3H": 62, "averagePriceLast1H": null, "openTradeTime": "2021-07-23T08:08:46.133Z", "closeTradeTime": "2021-07-23T18:49:24.508Z" }, { "deliveryStart": "2021-07-23T22:00:00Z", "deliveryEnd": "2021-07-23T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-23T23:00:00Z", "deliveryEnd": "2021-07-24T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-24T00:00:00Z", "deliveryEnd": "2021-07-24T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-24T01:00:00Z", "deliveryEnd": "2021-07-24T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-24T02:00:00Z", "deliveryEnd": "2021-07-24T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-24T03:00:00Z", "deliveryEnd": "2021-07-24T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-24T04:00:00Z", "deliveryEnd": "2021-07-24T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-24T05:00:00Z", "deliveryEnd": "2021-07-24T06:00:00Z", "highPrice": 65, "lowPrice": 65, "openPrice": 65, "closePrice": 65, "averagePrice": 65, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 65, "averagePriceLast1H": null, "openTradeTime": "2021-07-24T03:56:49.494Z", "closeTradeTime": "2021-07-24T03:56:49.494Z" }, { "deliveryStart": "2021-07-24T06:00:00Z", "deliveryEnd": "2021-07-24T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-24T07:00:00Z", "deliveryEnd": "2021-07-24T08:00:00Z", "highPrice": 49.9, "lowPrice": 49.9, "openPrice": 49.9, "closePrice": 49.9, "averagePrice": 49.9, "volume": 0.6, "buyVolume": 0.6, "sellVolume": 0, "averagePriceLast3H": 49.9, "averagePriceLast1H": null, "openTradeTime": "2021-07-24T05:20:24.896Z", "closeTradeTime": "2021-07-24T05:20:24.896Z" }, { "deliveryStart": "2021-07-24T08:00:00Z", "deliveryEnd": "2021-07-24T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-24T09:00:00Z", "deliveryEnd": "2021-07-24T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-24T10:00:00Z", "deliveryEnd": "2021-07-24T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-24T11:00:00Z", "deliveryEnd": "2021-07-24T12:00:00Z", "highPrice": 54, "lowPrice": 54, "openPrice": 54, "closePrice": 54, "averagePrice": 54, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 54, "averagePriceLast1H": null, "openTradeTime": "2021-07-24T02:58:55.866Z", "closeTradeTime": "2021-07-24T09:45:07.589Z" }, { "deliveryStart": "2021-07-24T12:00:00Z", "deliveryEnd": "2021-07-24T13:00:00Z", "highPrice": 63.5, "lowPrice": 63.5, "openPrice": 63.5, "closePrice": 63.5, "averagePrice": 63.5, "volume": 9, "buyVolume": 9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-23T14:17:33.046Z", "closeTradeTime": "2021-07-23T14:17:33.046Z" }, { "deliveryStart": "2021-07-24T13:00:00Z", "deliveryEnd": "2021-07-24T14:00:00Z", "highPrice": 60, "lowPrice": 60, "openPrice": 60, "closePrice": 60, "averagePrice": 60, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 60, "averagePriceLast1H": null, "openTradeTime": "2021-07-24T11:31:33.986Z", "closeTradeTime": "2021-07-24T11:31:33.986Z" }, { "deliveryStart": "2021-07-24T14:00:00Z", "deliveryEnd": "2021-07-24T15:00:00Z", "highPrice": 55.69, "lowPrice": 52, "openPrice": 55.69, "closePrice": 52, "averagePrice": 53.35, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 53.35, "averagePriceLast1H": null, "openTradeTime": "2021-07-24T12:29:34.904Z", "closeTradeTime": "2021-07-24T12:57:42.242Z" }, { "deliveryStart": "2021-07-24T15:00:00Z", "deliveryEnd": "2021-07-24T16:00:00Z", "highPrice": 55.93, "lowPrice": 50.1, "openPrice": 55.93, "closePrice": 50.1, "averagePrice": 53.03, "volume": 42.8, "buyVolume": 42.8, "sellVolume": 0, "averagePriceLast3H": 53.03, "averagePriceLast1H": null, "openTradeTime": "2021-07-24T12:29:49.315Z", "closeTradeTime": "2021-07-24T13:40:26.445Z" }, { "deliveryStart": "2021-07-24T16:00:00Z", "deliveryEnd": "2021-07-24T17:00:00Z", "highPrice": 59, "lowPrice": 48.5, "openPrice": 56.57, "closePrice": 48.5, "averagePrice": 53.64, "volume": 62.6, "buyVolume": 62.6, "sellVolume": 0, "averagePriceLast3H": 53.39, "averagePriceLast1H": null, "openTradeTime": "2021-07-24T12:57:53.293Z", "closeTradeTime": "2021-07-24T14:40:27.118Z" }, { "deliveryStart": "2021-07-24T17:00:00Z", "deliveryEnd": "2021-07-24T18:00:00Z", "highPrice": 59, "lowPrice": 49.2, "openPrice": 56.47, "closePrice": 57.77, "averagePrice": 54.06, "volume": 74.6, "buyVolume": 64.6, "sellVolume": 10, "averagePriceLast3H": 53.87, "averagePriceLast1H": null, "openTradeTime": "2021-07-24T12:57:49.944Z", "closeTradeTime": "2021-07-24T15:23:41.551Z" }, { "deliveryStart": "2021-07-24T18:00:00Z", "deliveryEnd": "2021-07-24T19:00:00Z", "highPrice": 59, "lowPrice": 50.3, "openPrice": 56.15, "closePrice": 50.3, "averagePrice": 53.45, "volume": 63, "buyVolume": 63, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-24T12:57:57.368Z", "closeTradeTime": "2021-07-24T14:22:26.328Z" }, { "deliveryStart": "2021-07-24T19:00:00Z", "deliveryEnd": "2021-07-24T20:00:00Z", "highPrice": 59, "lowPrice": 50, "openPrice": 55.87, "closePrice": 50, "averagePrice": 53.48, "volume": 40, "buyVolume": 40, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-24T12:58:00.09Z", "closeTradeTime": "2021-07-24T14:22:10.622Z" }, { "deliveryStart": "2021-07-24T20:00:00Z", "deliveryEnd": "2021-07-24T21:00:00Z", "highPrice": 59, "lowPrice": 50, "openPrice": 55.79, "closePrice": 50, "averagePrice": 53.47, "volume": 40, "buyVolume": 40, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-24T12:58:02.287Z", "closeTradeTime": "2021-07-24T14:46:21Z" }, { "deliveryStart": "2021-07-24T21:00:00Z", "deliveryEnd": "2021-07-24T22:00:00Z", "highPrice": 55.33, "lowPrice": 55.33, "openPrice": 55.33, "closePrice": 55.33, "averagePrice": 55.33, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-24T15:53:56.826Z", "closeTradeTime": "2021-07-24T15:53:56.826Z" }, { "deliveryStart": "2021-07-24T22:00:00Z", "deliveryEnd": "2021-07-24T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-24T23:00:00Z", "deliveryEnd": "2021-07-25T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-25T00:00:00Z", "deliveryEnd": "2021-07-25T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-25T01:00:00Z", "deliveryEnd": "2021-07-25T02:00:00Z", "highPrice": 61, "lowPrice": 58.1, "openPrice": 58.1, "closePrice": 58.1, "averagePrice": 58.5, "volume": 57.7, "buyVolume": 0, "sellVolume": 57.7, "averagePriceLast3H": 58.1, "averagePriceLast1H": null, "openTradeTime": "2021-07-24T20:50:19.677Z", "closeTradeTime": "2021-07-24T22:31:39.225Z" }, { "deliveryStart": "2021-07-25T02:00:00Z", "deliveryEnd": "2021-07-25T03:00:00Z", "highPrice": 63.8, "lowPrice": 58.1, "openPrice": 58.4, "closePrice": 63.8, "averagePrice": 60.32, "volume": 39, "buyVolume": 0, "sellVolume": 39, "averagePriceLast3H": 63.15, "averagePriceLast1H": null, "openTradeTime": "2021-07-24T20:47:58.715Z", "closeTradeTime": "2021-07-24T23:23:31.597Z" }, { "deliveryStart": "2021-07-25T03:00:00Z", "deliveryEnd": "2021-07-25T04:00:00Z", "highPrice": 61, "lowPrice": 58.2, "openPrice": 58.2, "closePrice": 58.2, "averagePrice": 58.7, "volume": 27.4, "buyVolume": 0, "sellVolume": 27.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-24T20:50:46.572Z", "closeTradeTime": "2021-07-24T22:55:50.748Z" }, { "deliveryStart": "2021-07-25T04:00:00Z", "deliveryEnd": "2021-07-25T05:00:00Z", "highPrice": 61.09, "lowPrice": 58.1, "openPrice": 58.1, "closePrice": 61.09, "averagePrice": 58.69, "volume": 24.1, "buyVolume": 0, "sellVolume": 24.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-24T23:33:52.511Z", "closeTradeTime": "2021-07-25T00:27:04.904Z" }, { "deliveryStart": "2021-07-25T05:00:00Z", "deliveryEnd": "2021-07-25T06:00:00Z", "highPrice": 61, "lowPrice": 58.2, "openPrice": 58.6, "closePrice": 61, "averagePrice": 58.73, "volume": 17.7, "buyVolume": 0, "sellVolume": 17.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-24T20:57:10.727Z", "closeTradeTime": "2021-07-25T00:26:36.954Z" }, { "deliveryStart": "2021-07-25T06:00:00Z", "deliveryEnd": "2021-07-25T07:00:00Z", "highPrice": 63.9, "lowPrice": 60, "openPrice": 61, "closePrice": 60, "averagePrice": 62.38, "volume": 22.6, "buyVolume": 0, "sellVolume": 22.6, "averagePriceLast3H": 60, "averagePriceLast1H": null, "openTradeTime": "2021-07-24T23:55:10.469Z", "closeTradeTime": "2021-07-25T04:51:38.271Z" }, { "deliveryStart": "2021-07-25T07:00:00Z", "deliveryEnd": "2021-07-25T08:00:00Z", "highPrice": 62, "lowPrice": 61, "openPrice": 61, "closePrice": 62, "averagePrice": 61.81, "volume": 13, "buyVolume": 0, "sellVolume": 13, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-25T00:42:00.403Z", "closeTradeTime": "2021-07-25T03:43:52.106Z" }, { "deliveryStart": "2021-07-25T08:00:00Z", "deliveryEnd": "2021-07-25T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-25T09:00:00Z", "deliveryEnd": "2021-07-25T10:00:00Z", "highPrice": 47.5, "lowPrice": 47.5, "openPrice": 47.5, "closePrice": 47.5, "averagePrice": 47.5, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 47.5, "averagePriceLast1H": null, "openTradeTime": "2021-07-25T07:56:33.046Z", "closeTradeTime": "2021-07-25T07:56:33.046Z" }, { "deliveryStart": "2021-07-25T10:00:00Z", "deliveryEnd": "2021-07-25T11:00:00Z", "highPrice": 59.1, "lowPrice": 43.3, "openPrice": 59.1, "closePrice": 43.5, "averagePrice": 49.37, "volume": 60, "buyVolume": 45, "sellVolume": 15, "averagePriceLast3H": 46.13, "averagePriceLast1H": null, "openTradeTime": "2021-07-24T21:35:27.691Z", "closeTradeTime": "2021-07-25T08:31:44.693Z" }, { "deliveryStart": "2021-07-25T11:00:00Z", "deliveryEnd": "2021-07-25T12:00:00Z", "highPrice": 47.5, "lowPrice": 42.6, "openPrice": 47.5, "closePrice": 42.6, "averagePrice": 45.87, "volume": 45, "buyVolume": 45, "sellVolume": 0, "averagePriceLast3H": 42.6, "averagePriceLast1H": null, "openTradeTime": "2021-07-25T06:12:20.169Z", "closeTradeTime": "2021-07-25T08:30:24.274Z" }, { "deliveryStart": "2021-07-25T12:00:00Z", "deliveryEnd": "2021-07-25T13:00:00Z", "highPrice": 47.5, "lowPrice": 40.6, "openPrice": 47.5, "closePrice": 40.6, "averagePrice": 45.29, "volume": 45, "buyVolume": 45, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-25T04:49:31.855Z", "closeTradeTime": "2021-07-25T08:42:48.955Z" }, { "deliveryStart": "2021-07-25T13:00:00Z", "deliveryEnd": "2021-07-25T14:00:00Z", "highPrice": 47.5, "lowPrice": 43.6, "openPrice": 47.5, "closePrice": 43.6, "averagePrice": 46.3, "volume": 45, "buyVolume": 45, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-25T07:16:42.29Z", "closeTradeTime": "2021-07-25T09:32:37.151Z" }, { "deliveryStart": "2021-07-25T14:00:00Z", "deliveryEnd": "2021-07-25T15:00:00Z", "highPrice": 48.9, "lowPrice": 47.5, "openPrice": 48.9, "closePrice": 47.5, "averagePrice": 47.78, "volume": 45, "buyVolume": 45, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-25T09:13:59.992Z", "closeTradeTime": "2021-07-25T09:29:57.771Z" }, { "deliveryStart": "2021-07-25T15:00:00Z", "deliveryEnd": "2021-07-25T16:00:00Z", "highPrice": 48.2, "lowPrice": 47.5, "openPrice": 47.5, "closePrice": 48.2, "averagePrice": 47.73, "volume": 45, "buyVolume": 45, "sellVolume": 0, "averagePriceLast3H": 47.73, "averagePriceLast1H": null, "openTradeTime": "2021-07-25T13:20:16.241Z", "closeTradeTime": "2021-07-25T13:20:25.051Z" }, { "deliveryStart": "2021-07-25T16:00:00Z", "deliveryEnd": "2021-07-25T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-25T17:00:00Z", "deliveryEnd": "2021-07-25T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-25T18:00:00Z", "deliveryEnd": "2021-07-25T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-25T19:00:00Z", "deliveryEnd": "2021-07-25T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-25T20:00:00Z", "deliveryEnd": "2021-07-25T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-25T21:00:00Z", "deliveryEnd": "2021-07-25T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-25T22:00:00Z", "deliveryEnd": "2021-07-25T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-25T23:00:00Z", "deliveryEnd": "2021-07-26T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-26T00:00:00Z", "deliveryEnd": "2021-07-26T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-26T01:00:00Z", "deliveryEnd": "2021-07-26T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-26T02:00:00Z", "deliveryEnd": "2021-07-26T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-26T03:00:00Z", "deliveryEnd": "2021-07-26T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-26T04:00:00Z", "deliveryEnd": "2021-07-26T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-26T05:00:00Z", "deliveryEnd": "2021-07-26T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-26T06:00:00Z", "deliveryEnd": "2021-07-26T07:00:00Z", "highPrice": 50.4, "lowPrice": 50.4, "openPrice": 50.4, "closePrice": 50.4, "averagePrice": 50.4, "volume": 16.3, "buyVolume": 16.3, "sellVolume": 0, "averagePriceLast3H": 50.4, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T04:20:22.38Z", "closeTradeTime": "2021-07-26T04:59:02.447Z" }, { "deliveryStart": "2021-07-26T07:00:00Z", "deliveryEnd": "2021-07-26T08:00:00Z", "highPrice": 52, "lowPrice": 50.5, "openPrice": 52, "closePrice": 50.5, "averagePrice": 51.1, "volume": 32.4, "buyVolume": 32.4, "sellVolume": 0, "averagePriceLast3H": 51.1, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T05:48:18.088Z", "closeTradeTime": "2021-07-26T05:48:41.326Z" }, { "deliveryStart": "2021-07-26T08:00:00Z", "deliveryEnd": "2021-07-26T09:00:00Z", "highPrice": 57.55, "lowPrice": 57.55, "openPrice": 57.55, "closePrice": 57.55, "averagePrice": 57.55, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": 57.55, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T06:57:52.565Z", "closeTradeTime": "2021-07-26T06:57:52.565Z" }, { "deliveryStart": "2021-07-26T09:00:00Z", "deliveryEnd": "2021-07-26T10:00:00Z", "highPrice": 58, "lowPrice": 54.6, "openPrice": 54.6, "closePrice": 56.33, "averagePrice": 55.25, "volume": 39.7, "buyVolume": 0, "sellVolume": 39.7, "averagePriceLast3H": 55.25, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T07:00:25.806Z", "closeTradeTime": "2021-07-26T07:51:30.244Z" }, { "deliveryStart": "2021-07-26T10:00:00Z", "deliveryEnd": "2021-07-26T11:00:00Z", "highPrice": 61.24, "lowPrice": 55.2, "openPrice": 55.2, "closePrice": 59, "averagePrice": 57.23, "volume": 51.2, "buyVolume": 10, "sellVolume": 41.2, "averagePriceLast3H": 57.23, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T07:00:30.929Z", "closeTradeTime": "2021-07-26T08:48:25.07Z" }, { "deliveryStart": "2021-07-26T11:00:00Z", "deliveryEnd": "2021-07-26T12:00:00Z", "highPrice": 60.01, "lowPrice": 50, "openPrice": 56.01, "closePrice": 50, "averagePrice": 54.71, "volume": 77.4, "buyVolume": 42, "sellVolume": 35.4, "averagePriceLast3H": 52.96, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T07:00:38.343Z", "closeTradeTime": "2021-07-26T09:54:10.391Z" }, { "deliveryStart": "2021-07-26T12:00:00Z", "deliveryEnd": "2021-07-26T13:00:00Z", "highPrice": 59.41, "lowPrice": 50, "openPrice": 58.42, "closePrice": 50, "averagePrice": 51.02, "volume": 49.2, "buyVolume": 45, "sellVolume": 4.2, "averagePriceLast3H": 50.29, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T07:29:02.382Z", "closeTradeTime": "2021-07-26T09:54:18.692Z" }, { "deliveryStart": "2021-07-26T13:00:00Z", "deliveryEnd": "2021-07-26T14:00:00Z", "highPrice": 59.4, "lowPrice": 51, "openPrice": 58.4, "closePrice": 51, "averagePrice": 53, "volume": 17.4, "buyVolume": 13, "sellVolume": 4.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T07:29:11.183Z", "closeTradeTime": "2021-07-26T09:56:58.663Z" }, { "deliveryStart": "2021-07-26T14:00:00Z", "deliveryEnd": "2021-07-26T15:00:00Z", "highPrice": 58.29, "lowPrice": 58.29, "openPrice": 58.29, "closePrice": 58.29, "averagePrice": 58.29, "volume": 2.2, "buyVolume": 0, "sellVolume": 2.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T07:29:19.491Z", "closeTradeTime": "2021-07-26T07:29:19.491Z" }, { "deliveryStart": "2021-07-26T15:00:00Z", "deliveryEnd": "2021-07-26T16:00:00Z", "highPrice": 58.5, "lowPrice": 58.5, "openPrice": 58.5, "closePrice": 58.5, "averagePrice": 58.5, "volume": 2.2, "buyVolume": 0, "sellVolume": 2.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T07:29:27.08Z", "closeTradeTime": "2021-07-26T07:29:27.08Z" }, { "deliveryStart": "2021-07-26T16:00:00Z", "deliveryEnd": "2021-07-26T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-26T17:00:00Z", "deliveryEnd": "2021-07-26T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-26T18:00:00Z", "deliveryEnd": "2021-07-26T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-26T19:00:00Z", "deliveryEnd": "2021-07-26T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-26T20:00:00Z", "deliveryEnd": "2021-07-26T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-26T21:00:00Z", "deliveryEnd": "2021-07-26T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-26T22:00:00Z", "deliveryEnd": "2021-07-26T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-26T23:00:00Z", "deliveryEnd": "2021-07-27T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-27T00:00:00Z", "deliveryEnd": "2021-07-27T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-27T01:00:00Z", "deliveryEnd": "2021-07-27T02:00:00Z", "highPrice": 54.22, "lowPrice": 54.22, "openPrice": 54.22, "closePrice": 54.22, "averagePrice": 54.22, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 54.22, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T23:57:45.477Z", "closeTradeTime": "2021-07-26T23:57:45.477Z" }, { "deliveryStart": "2021-07-27T02:00:00Z", "deliveryEnd": "2021-07-27T03:00:00Z", "highPrice": 63.8, "lowPrice": 54, "openPrice": 54, "closePrice": 63.8, "averagePrice": 59.35, "volume": 11, "buyVolume": 11, "sellVolume": 6, "averagePriceLast3H": 59.35, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T23:42:15.901Z", "closeTradeTime": "2021-07-27T00:58:55.344Z" }, { "deliveryStart": "2021-07-27T03:00:00Z", "deliveryEnd": "2021-07-27T04:00:00Z", "highPrice": 65.9, "lowPrice": 47.5, "openPrice": 54.31, "closePrice": 65, "averagePrice": 55.06, "volume": 58.6, "buyVolume": 45, "sellVolume": 16, "averagePriceLast3H": 64.79, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T23:42:34.989Z", "closeTradeTime": "2021-07-27T01:58:50.635Z" }, { "deliveryStart": "2021-07-27T04:00:00Z", "deliveryEnd": "2021-07-27T05:00:00Z", "highPrice": 65, "lowPrice": 47.5, "openPrice": 47.5, "closePrice": 65, "averagePrice": 50.9, "volume": 40, "buyVolume": 40, "sellVolume": 0, "averagePriceLast3H": 65, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T23:45:51.992Z", "closeTradeTime": "2021-07-27T02:54:04.647Z" }, { "deliveryStart": "2021-07-27T05:00:00Z", "deliveryEnd": "2021-07-27T06:00:00Z", "highPrice": 65.9, "lowPrice": 57.58, "openPrice": 57.58, "closePrice": 65.9, "averagePrice": 57.9, "volume": 5.2, "buyVolume": 5.2, "sellVolume": 0, "averagePriceLast3H": 65.9, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T13:10:56.85Z", "closeTradeTime": "2021-07-27T03:54:28.74Z" }, { "deliveryStart": "2021-07-27T06:00:00Z", "deliveryEnd": "2021-07-27T07:00:00Z", "highPrice": 65.9, "lowPrice": 58.46, "openPrice": 58.46, "closePrice": 65.5, "averagePrice": 63.2, "volume": 14.5, "buyVolume": 14.5, "sellVolume": 0, "averagePriceLast3H": 65.69, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T13:11:03.083Z", "closeTradeTime": "2021-07-27T04:17:33.552Z" }, { "deliveryStart": "2021-07-27T07:00:00Z", "deliveryEnd": "2021-07-27T08:00:00Z", "highPrice": 62, "lowPrice": 56, "openPrice": 58.87, "closePrice": 56, "averagePrice": 57.72, "volume": 25.5, "buyVolume": 25.5, "sellVolume": 0, "averagePriceLast3H": 57.44, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T13:11:07.933Z", "closeTradeTime": "2021-07-27T05:11:09.999Z" }, { "deliveryStart": "2021-07-27T08:00:00Z", "deliveryEnd": "2021-07-27T09:00:00Z", "highPrice": 60, "lowPrice": 56, "openPrice": 58.99, "closePrice": 58.5, "averagePrice": 58.17, "volume": 50.5, "buyVolume": 33.5, "sellVolume": 17, "averagePriceLast3H": 58.08, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T13:11:12.393Z", "closeTradeTime": "2021-07-27T06:39:35.65Z" }, { "deliveryStart": "2021-07-27T09:00:00Z", "deliveryEnd": "2021-07-27T10:00:00Z", "highPrice": 60, "lowPrice": 56, "openPrice": 58.99, "closePrice": 60, "averagePrice": 58.38, "volume": 63.4, "buyVolume": 33.5, "sellVolume": 29.9, "averagePriceLast3H": 59.16, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T13:11:17.774Z", "closeTradeTime": "2021-07-27T07:21:31.097Z" }, { "deliveryStart": "2021-07-27T10:00:00Z", "deliveryEnd": "2021-07-27T11:00:00Z", "highPrice": 60.77, "lowPrice": 56, "openPrice": 58.95, "closePrice": 60.77, "averagePrice": 57.9, "volume": 31.9, "buyVolume": 20.9, "sellVolume": 11, "averagePriceLast3H": 60.02, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T13:11:23.666Z", "closeTradeTime": "2021-07-27T08:25:58.699Z" }, { "deliveryStart": "2021-07-27T11:00:00Z", "deliveryEnd": "2021-07-27T12:00:00Z", "highPrice": 58.9, "lowPrice": 56, "openPrice": 58.9, "closePrice": 56, "averagePrice": 56.71, "volume": 20.5, "buyVolume": 20.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T13:11:28.799Z", "closeTradeTime": "2021-07-27T05:11:09.999Z" }, { "deliveryStart": "2021-07-27T12:00:00Z", "deliveryEnd": "2021-07-27T13:00:00Z", "highPrice": 58.93, "lowPrice": 58.93, "openPrice": 58.93, "closePrice": 58.93, "averagePrice": 58.93, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T13:11:34.346Z", "closeTradeTime": "2021-07-26T13:11:34.346Z" }, { "deliveryStart": "2021-07-27T13:00:00Z", "deliveryEnd": "2021-07-27T14:00:00Z", "highPrice": 58.97, "lowPrice": 58.97, "openPrice": 58.97, "closePrice": 58.97, "averagePrice": 58.97, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T13:11:39.907Z", "closeTradeTime": "2021-07-26T13:11:39.907Z" }, { "deliveryStart": "2021-07-27T14:00:00Z", "deliveryEnd": "2021-07-27T15:00:00Z", "highPrice": 65.4, "lowPrice": 59, "openPrice": 59, "closePrice": 60.8, "averagePrice": 60.95, "volume": 10.8, "buyVolume": 10.8, "sellVolume": 0, "averagePriceLast3H": 62.62, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T13:11:45.626Z", "closeTradeTime": "2021-07-27T12:58:51.16Z" }, { "deliveryStart": "2021-07-27T15:00:00Z", "deliveryEnd": "2021-07-27T16:00:00Z", "highPrice": 62.9, "lowPrice": 59.13, "openPrice": 59.13, "closePrice": 61.8, "averagePrice": 60.25, "volume": 27.4, "buyVolume": 26.6, "sellVolume": 0.8, "averagePriceLast3H": 60.5, "averagePriceLast1H": null, "openTradeTime": "2021-07-27T07:55:46.488Z", "closeTradeTime": "2021-07-27T13:59:28.196Z" }, { "deliveryStart": "2021-07-27T16:00:00Z", "deliveryEnd": "2021-07-27T17:00:00Z", "highPrice": 65, "lowPrice": 59.17, "openPrice": 59.17, "closePrice": 64.89, "averagePrice": 61.95, "volume": 39, "buyVolume": 37.4, "sellVolume": 1.6, "averagePriceLast3H": 61.26, "averagePriceLast1H": null, "openTradeTime": "2021-07-27T07:55:50.901Z", "closeTradeTime": "2021-07-27T14:46:15.94Z" }, { "deliveryStart": "2021-07-27T17:00:00Z", "deliveryEnd": "2021-07-27T18:00:00Z", "highPrice": 86.5, "lowPrice": 59.12, "openPrice": 83.25, "closePrice": 64.99, "averagePrice": 63.66, "volume": 9.3, "buyVolume": 8, "sellVolume": 1.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T15:55:25.008Z", "closeTradeTime": "2021-07-27T12:57:59.6Z" }, { "deliveryStart": "2021-07-27T18:00:00Z", "deliveryEnd": "2021-07-27T19:00:00Z", "highPrice": 83.85, "lowPrice": 59.1, "openPrice": 81.33, "closePrice": 61, "averagePrice": 62.6, "volume": 6.5, "buyVolume": 5.2, "sellVolume": 1.3, "averagePriceLast3H": 61, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T15:55:25.008Z", "closeTradeTime": "2021-07-27T16:20:22.853Z" }, { "deliveryStart": "2021-07-27T19:00:00Z", "deliveryEnd": "2021-07-27T20:00:00Z", "highPrice": 79.83, "lowPrice": 58.2, "openPrice": 79.83, "closePrice": 60.9, "averagePrice": 60.55, "volume": 28.9, "buyVolume": 26.8, "sellVolume": 2.1, "averagePriceLast3H": 60.59, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T15:55:25.008Z", "closeTradeTime": "2021-07-27T17:41:19.099Z" }, { "deliveryStart": "2021-07-27T20:00:00Z", "deliveryEnd": "2021-07-27T21:00:00Z", "highPrice": 74.48, "lowPrice": 58.77, "openPrice": 74.48, "closePrice": 60.86, "averagePrice": 59.78, "volume": 5.9, "buyVolume": 5, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-26T15:55:25.008Z", "closeTradeTime": "2021-07-27T10:30:24.06Z" }, { "deliveryStart": "2021-07-27T21:00:00Z", "deliveryEnd": "2021-07-27T22:00:00Z", "highPrice": 64.7, "lowPrice": 57, "openPrice": 64.7, "closePrice": 57, "averagePrice": 59.28, "volume": 0.6, "buyVolume": 0.3, "sellVolume": 0.3, "averagePriceLast3H": 58.5, "averagePriceLast1H": null, "openTradeTime": "2021-07-27T17:36:47.132Z", "closeTradeTime": "2021-07-27T19:53:00.575Z" }, { "deliveryStart": "2021-07-27T22:00:00Z", "deliveryEnd": "2021-07-27T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-27T23:00:00Z", "deliveryEnd": "2021-07-28T00:00:00Z", "highPrice": 62.99, "lowPrice": 62.99, "openPrice": 62.99, "closePrice": 62.99, "averagePrice": 62.99, "volume": 1.2, "buyVolume": 1.2, "sellVolume": 0, "averagePriceLast3H": 62.99, "averagePriceLast1H": null, "openTradeTime": "2021-07-27T21:47:10.236Z", "closeTradeTime": "2021-07-27T21:47:10.236Z" }, { "deliveryStart": "2021-07-28T00:00:00Z", "deliveryEnd": "2021-07-28T01:00:00Z", "highPrice": 47.5, "lowPrice": 44.15, "openPrice": 47.5, "closePrice": 44.15, "averagePrice": 47.39, "volume": 31.2, "buyVolume": 31.2, "sellVolume": 0, "averagePriceLast3H": 47.39, "averagePriceLast1H": null, "openTradeTime": "2021-07-27T22:21:43.584Z", "closeTradeTime": "2021-07-27T22:34:44.961Z" }, { "deliveryStart": "2021-07-28T01:00:00Z", "deliveryEnd": "2021-07-28T02:00:00Z", "highPrice": 47.5, "lowPrice": 45, "openPrice": 47.5, "closePrice": 45, "averagePrice": 47.36, "volume": 31.8, "buyVolume": 31.8, "sellVolume": 0, "averagePriceLast3H": 47.36, "averagePriceLast1H": null, "openTradeTime": "2021-07-27T22:26:59.207Z", "closeTradeTime": "2021-07-27T22:54:51.207Z" }, { "deliveryStart": "2021-07-28T02:00:00Z", "deliveryEnd": "2021-07-28T03:00:00Z", "highPrice": 47.5, "lowPrice": 41.38, "openPrice": 47.5, "closePrice": 41.38, "averagePrice": 47.22, "volume": 31.8, "buyVolume": 31.8, "sellVolume": 0, "averagePriceLast3H": 47.22, "averagePriceLast1H": null, "openTradeTime": "2021-07-27T23:25:35.273Z", "closeTradeTime": "2021-07-28T00:01:48.865Z" }, { "deliveryStart": "2021-07-28T03:00:00Z", "deliveryEnd": "2021-07-28T04:00:00Z", "highPrice": 47.5, "lowPrice": 44.9, "openPrice": 47.5, "closePrice": 44.9, "averagePrice": 47.4, "volume": 31.2, "buyVolume": 31.2, "sellVolume": 0, "averagePriceLast3H": 47.4, "averagePriceLast1H": null, "openTradeTime": "2021-07-28T00:07:23.127Z", "closeTradeTime": "2021-07-28T00:26:29.782Z" }, { "deliveryStart": "2021-07-28T04:00:00Z", "deliveryEnd": "2021-07-28T05:00:00Z", "highPrice": 56, "lowPrice": 47.5, "openPrice": 56, "closePrice": 47.5, "averagePrice": 47.77, "volume": 31, "buyVolume": 31, "sellVolume": 0, "averagePriceLast3H": 47.5, "averagePriceLast1H": null, "openTradeTime": "2021-07-27T15:55:40.66Z", "closeTradeTime": "2021-07-28T02:33:16.187Z" }, { "deliveryStart": "2021-07-28T05:00:00Z", "deliveryEnd": "2021-07-28T06:00:00Z", "highPrice": 81.65, "lowPrice": 59, "openPrice": 81.65, "closePrice": 59, "averagePrice": 61.27, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-27T13:00:00Z", "closeTradeTime": "2021-07-27T14:07:51.623Z" }, { "deliveryStart": "2021-07-28T06:00:00Z", "deliveryEnd": "2021-07-28T07:00:00Z", "highPrice": 83.93, "lowPrice": 83.93, "openPrice": 83.93, "closePrice": 83.93, "averagePrice": 83.93, "volume": 0.4, "buyVolume": 0, "sellVolume": 0.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-27T13:00:00Z", "closeTradeTime": "2021-07-27T13:00:00Z" }, { "deliveryStart": "2021-07-28T07:00:00Z", "deliveryEnd": "2021-07-28T08:00:00Z", "highPrice": 75.48, "lowPrice": 61, "openPrice": 75.48, "closePrice": 62, "averagePrice": 61.99, "volume": 21, "buyVolume": 0, "sellVolume": 21, "averagePriceLast3H": 61.73, "averagePriceLast1H": null, "openTradeTime": "2021-07-27T13:00:00Z", "closeTradeTime": "2021-07-28T05:58:13.676Z" }, { "deliveryStart": "2021-07-28T08:00:00Z", "deliveryEnd": "2021-07-28T09:00:00Z", "highPrice": 71.04, "lowPrice": 60, "openPrice": 71.04, "closePrice": 60, "averagePrice": 61.68, "volume": 20, "buyVolume": 0, "sellVolume": 20, "averagePriceLast3H": 61.49, "averagePriceLast1H": null, "openTradeTime": "2021-07-27T13:00:00Z", "closeTradeTime": "2021-07-28T06:46:44.582Z" }, { "deliveryStart": "2021-07-28T09:00:00Z", "deliveryEnd": "2021-07-28T10:00:00Z", "highPrice": 70.25, "lowPrice": 53, "openPrice": 68.51, "closePrice": 54, "averagePrice": 56.68, "volume": 87.9, "buyVolume": 67.9, "sellVolume": 20, "averagePriceLast3H": 56.01, "averagePriceLast1H": null, "openTradeTime": "2021-07-27T13:00:00Z", "closeTradeTime": "2021-07-28T07:58:48.387Z" }, { "deliveryStart": "2021-07-28T10:00:00Z", "deliveryEnd": "2021-07-28T11:00:00Z", "highPrice": 64.02, "lowPrice": 53, "openPrice": 64.02, "closePrice": 53, "averagePrice": 55.11, "volume": 112, "buyVolume": 97, "sellVolume": 15, "averagePriceLast3H": 53.92, "averagePriceLast1H": null, "openTradeTime": "2021-07-27T13:00:00Z", "closeTradeTime": "2021-07-28T08:56:15.581Z" }, { "deliveryStart": "2021-07-28T11:00:00Z", "deliveryEnd": "2021-07-28T12:00:00Z", "highPrice": 62, "lowPrice": 50, "openPrice": 54, "closePrice": 50, "averagePrice": 54, "volume": 181.1, "buyVolume": 166.1, "sellVolume": 15, "averagePriceLast3H": 52.48, "averagePriceLast1H": null, "openTradeTime": "2021-07-27T18:48:08.98Z", "closeTradeTime": "2021-07-28T09:58:44.203Z" }, { "deliveryStart": "2021-07-28T12:00:00Z", "deliveryEnd": "2021-07-28T13:00:00Z", "highPrice": 59, "lowPrice": 49.7, "openPrice": 53, "closePrice": 50, "averagePrice": 52.14, "volume": 135.2, "buyVolume": 129, "sellVolume": 6.2, "averagePriceLast3H": 51.36, "averagePriceLast1H": null, "openTradeTime": "2021-07-28T04:24:14.555Z", "closeTradeTime": "2021-07-28T10:45:02.602Z" }, { "deliveryStart": "2021-07-28T13:00:00Z", "deliveryEnd": "2021-07-28T14:00:00Z", "highPrice": 60, "lowPrice": 49, "openPrice": 52.95, "closePrice": 60, "averagePrice": 54.57, "volume": 143, "buyVolume": 85, "sellVolume": 58, "averagePriceLast3H": 58.07, "averagePriceLast1H": null, "openTradeTime": "2021-07-27T16:00:24.825Z", "closeTradeTime": "2021-07-28T11:52:20.558Z" }, { "deliveryStart": "2021-07-28T14:00:00Z", "deliveryEnd": "2021-07-28T15:00:00Z", "highPrice": 60, "lowPrice": 47.5, "openPrice": 59, "closePrice": 47.5, "averagePrice": 52.25, "volume": 211.8, "buyVolume": 160, "sellVolume": 51.8, "averagePriceLast3H": 52.56, "averagePriceLast1H": null, "openTradeTime": "2021-07-27T15:59:59.579Z", "closeTradeTime": "2021-07-28T12:51:49.345Z" }, { "deliveryStart": "2021-07-28T15:00:00Z", "deliveryEnd": "2021-07-28T16:00:00Z", "highPrice": 60, "lowPrice": 42.3, "openPrice": 52.55, "closePrice": 47, "averagePrice": 50.38, "volume": 242.1, "buyVolume": 201.2, "sellVolume": 40.9, "averagePriceLast3H": 52.55, "averagePriceLast1H": null, "openTradeTime": "2021-07-28T03:47:52.134Z", "closeTradeTime": "2021-07-28T13:59:56.977Z" }, { "deliveryStart": "2021-07-28T16:00:00Z", "deliveryEnd": "2021-07-28T17:00:00Z", "highPrice": 69.15, "lowPrice": 51, "openPrice": 69.15, "closePrice": 51, "averagePrice": 55.04, "volume": 130.2, "buyVolume": 112.4, "sellVolume": 18.8, "averagePriceLast3H": 53.18, "averagePriceLast1H": null, "openTradeTime": "2021-07-27T13:00:00Z", "closeTradeTime": "2021-07-28T14:58:00.444Z" }, { "deliveryStart": "2021-07-28T17:00:00Z", "deliveryEnd": "2021-07-28T18:00:00Z", "highPrice": 74.07, "lowPrice": 54, "openPrice": 74.07, "closePrice": 54, "averagePrice": 56.76, "volume": 126.8, "buyVolume": 81, "sellVolume": 50.8, "averagePriceLast3H": 56.15, "averagePriceLast1H": null, "openTradeTime": "2021-07-27T13:00:00Z", "closeTradeTime": "2021-07-28T15:59:54.572Z" }, { "deliveryStart": "2021-07-28T18:00:00Z", "deliveryEnd": "2021-07-28T19:00:00Z", "highPrice": 64, "lowPrice": 54.6, "openPrice": 54.6, "closePrice": 64, "averagePrice": 58.43, "volume": 155, "buyVolume": 50, "sellVolume": 105, "averagePriceLast3H": 62.67, "averagePriceLast1H": null, "openTradeTime": "2021-07-28T10:32:39.441Z", "closeTradeTime": "2021-07-28T16:32:26.604Z" }, { "deliveryStart": "2021-07-28T19:00:00Z", "deliveryEnd": "2021-07-28T20:00:00Z", "highPrice": 58.87, "lowPrice": 54, "openPrice": 55.95, "closePrice": 58.87, "averagePrice": 57.25, "volume": 140.5, "buyVolume": 64.1, "sellVolume": 76.4, "averagePriceLast3H": 58.83, "averagePriceLast1H": null, "openTradeTime": "2021-07-28T10:32:39.441Z", "closeTradeTime": "2021-07-28T17:59:00.49Z" }, { "deliveryStart": "2021-07-28T20:00:00Z", "deliveryEnd": "2021-07-28T21:00:00Z", "highPrice": 60.93, "lowPrice": 53, "openPrice": 53.4, "closePrice": 57.88, "averagePrice": 56, "volume": 194.4, "buyVolume": 98.3, "sellVolume": 101.6, "averagePriceLast3H": 58.25, "averagePriceLast1H": null, "openTradeTime": "2021-07-28T10:32:39.441Z", "closeTradeTime": "2021-07-28T18:58:25.693Z" }, { "deliveryStart": "2021-07-28T21:00:00Z", "deliveryEnd": "2021-07-28T22:00:00Z", "highPrice": 58.31, "lowPrice": 53, "openPrice": 53.95, "closePrice": 56.89, "averagePrice": 55.47, "volume": 211.3, "buyVolume": 111.1, "sellVolume": 102, "averagePriceLast3H": 56.58, "averagePriceLast1H": null, "openTradeTime": "2021-07-28T11:48:12.267Z", "closeTradeTime": "2021-07-28T19:49:24.235Z" }, { "deliveryStart": "2021-07-28T22:00:00Z", "deliveryEnd": "2021-07-28T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-28T23:00:00Z", "deliveryEnd": "2021-07-29T00:00:00Z", "highPrice": 43.9, "lowPrice": 37.99, "openPrice": 43.9, "closePrice": 38.8, "averagePrice": 40.19, "volume": 42.7, "buyVolume": 42.7, "sellVolume": 0, "averagePriceLast3H": 40.19, "averagePriceLast1H": null, "openTradeTime": "2021-07-28T20:51:56.93Z", "closeTradeTime": "2021-07-28T21:27:38.558Z" }, { "deliveryStart": "2021-07-29T00:00:00Z", "deliveryEnd": "2021-07-29T01:00:00Z", "highPrice": 40, "lowPrice": 21.7, "openPrice": 40, "closePrice": 21.7, "averagePrice": 36.65, "volume": 2.2, "buyVolume": 2.2, "sellVolume": 0, "averagePriceLast3H": 36.65, "averagePriceLast1H": null, "openTradeTime": "2021-07-28T21:05:55.449Z", "closeTradeTime": "2021-07-28T22:28:39.295Z" }, { "deliveryStart": "2021-07-29T01:00:00Z", "deliveryEnd": "2021-07-29T02:00:00Z", "highPrice": 42.1, "lowPrice": 42.1, "openPrice": 42.1, "closePrice": 42.1, "averagePrice": 42.1, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-28T14:16:09.194Z", "closeTradeTime": "2021-07-28T14:16:09.194Z" }, { "deliveryStart": "2021-07-29T02:00:00Z", "deliveryEnd": "2021-07-29T03:00:00Z", "highPrice": 25, "lowPrice": 25, "openPrice": 25, "closePrice": 25, "averagePrice": 25, "volume": 0.2, "buyVolume": 0.2, "sellVolume": 0, "averagePriceLast3H": 25, "averagePriceLast1H": null, "openTradeTime": "2021-07-28T23:29:10.051Z", "closeTradeTime": "2021-07-28T23:29:10.051Z" }, { "deliveryStart": "2021-07-29T03:00:00Z", "deliveryEnd": "2021-07-29T04:00:00Z", "highPrice": 45.69, "lowPrice": 45.69, "openPrice": 45.69, "closePrice": 45.69, "averagePrice": 45.69, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": 45.69, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T01:40:43.108Z", "closeTradeTime": "2021-07-29T01:40:43.108Z" }, { "deliveryStart": "2021-07-29T04:00:00Z", "deliveryEnd": "2021-07-29T05:00:00Z", "highPrice": 64.99, "lowPrice": 40, "openPrice": 58.63, "closePrice": 64.99, "averagePrice": 43.3, "volume": 35.9, "buyVolume": 32, "sellVolume": 3.9, "averagePriceLast3H": 64.62, "averagePriceLast1H": null, "openTradeTime": "2021-07-28T16:02:06.398Z", "closeTradeTime": "2021-07-29T02:44:54.751Z" }, { "deliveryStart": "2021-07-29T05:00:00Z", "deliveryEnd": "2021-07-29T06:00:00Z", "highPrice": 47, "lowPrice": 45, "openPrice": 45, "closePrice": 47, "averagePrice": 45.22, "volume": 6.4, "buyVolume": 6.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-28T14:17:50.39Z", "closeTradeTime": "2021-07-28T21:03:00.646Z" }, { "deliveryStart": "2021-07-29T06:00:00Z", "deliveryEnd": "2021-07-29T07:00:00Z", "highPrice": 62.47, "lowPrice": 45, "openPrice": 45, "closePrice": 62.47, "averagePrice": 47.79, "volume": 7, "buyVolume": 5.7, "sellVolume": 1.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-28T14:17:50.39Z", "closeTradeTime": "2021-07-28T16:02:06.398Z" }, { "deliveryStart": "2021-07-29T07:00:00Z", "deliveryEnd": "2021-07-29T08:00:00Z", "highPrice": 45, "lowPrice": 34, "openPrice": 45, "closePrice": 34, "averagePrice": 37.65, "volume": 35.7, "buyVolume": 35.7, "sellVolume": 0, "averagePriceLast3H": 36.25, "averagePriceLast1H": null, "openTradeTime": "2021-07-28T14:17:50.39Z", "closeTradeTime": "2021-07-29T05:52:29.624Z" }, { "deliveryStart": "2021-07-29T08:00:00Z", "deliveryEnd": "2021-07-29T09:00:00Z", "highPrice": 49.6, "lowPrice": 49.6, "openPrice": 49.6, "closePrice": 49.6, "averagePrice": 49.6, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T03:05:45.315Z", "closeTradeTime": "2021-07-29T03:05:45.315Z" }, { "deliveryStart": "2021-07-29T09:00:00Z", "deliveryEnd": "2021-07-29T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-29T10:00:00Z", "deliveryEnd": "2021-07-29T11:00:00Z", "highPrice": 44, "lowPrice": 44, "openPrice": 44, "closePrice": 44, "averagePrice": 44, "volume": 0.1, "buyVolume": 0, "sellVolume": 0.1, "averagePriceLast3H": 44, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T08:59:00.073Z", "closeTradeTime": "2021-07-29T08:59:00.073Z" }, { "deliveryStart": "2021-07-29T11:00:00Z", "deliveryEnd": "2021-07-29T12:00:00Z", "highPrice": 44, "lowPrice": 44, "openPrice": 44, "closePrice": 44, "averagePrice": 44, "volume": 45, "buyVolume": 0, "sellVolume": 45, "averagePriceLast3H": 44, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T09:18:28.023Z", "closeTradeTime": "2021-07-29T09:18:28.023Z" }, { "deliveryStart": "2021-07-29T12:00:00Z", "deliveryEnd": "2021-07-29T13:00:00Z", "highPrice": 44, "lowPrice": 43, "openPrice": 43, "closePrice": 44, "averagePrice": 43.17, "volume": 60, "buyVolume": 0, "sellVolume": 60, "averagePriceLast3H": 43.17, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T09:18:06.099Z", "closeTradeTime": "2021-07-29T10:05:22.881Z" }, { "deliveryStart": "2021-07-29T13:00:00Z", "deliveryEnd": "2021-07-29T14:00:00Z", "highPrice": 43, "lowPrice": 40.99, "openPrice": 40.99, "closePrice": 43, "averagePrice": 42.82, "volume": 56.3, "buyVolume": 5, "sellVolume": 51.3, "averagePriceLast3H": 43, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T08:55:20.988Z", "closeTradeTime": "2021-07-29T10:05:30.64Z" }, { "deliveryStart": "2021-07-29T14:00:00Z", "deliveryEnd": "2021-07-29T15:00:00Z", "highPrice": 45, "lowPrice": 39.99, "openPrice": 39.99, "closePrice": 45, "averagePrice": 42.5, "volume": 6, "buyVolume": 6, "sellVolume": 0, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T06:46:05.787Z", "closeTradeTime": "2021-07-29T12:48:00.246Z" }, { "deliveryStart": "2021-07-29T15:00:00Z", "deliveryEnd": "2021-07-29T16:00:00Z", "highPrice": 55, "lowPrice": 45, "openPrice": 45, "closePrice": 55, "averagePrice": 51.25, "volume": 8, "buyVolume": 8, "sellVolume": 0, "averagePriceLast3H": 51.25, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T12:48:00.246Z", "closeTradeTime": "2021-07-29T12:49:47.772Z" }, { "deliveryStart": "2021-07-29T16:00:00Z", "deliveryEnd": "2021-07-29T17:00:00Z", "highPrice": 55, "lowPrice": 45, "openPrice": 48.5, "closePrice": 45, "averagePrice": 46.34, "volume": 38.5, "buyVolume": 38.5, "sellVolume": 0, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T06:29:46.677Z", "closeTradeTime": "2021-07-29T13:12:21.217Z" }, { "deliveryStart": "2021-07-29T17:00:00Z", "deliveryEnd": "2021-07-29T18:00:00Z", "highPrice": 55, "lowPrice": 45, "openPrice": 52.35, "closePrice": 48.4, "averagePrice": 51.57, "volume": 20, "buyVolume": 18.5, "sellVolume": 1.5, "averagePriceLast3H": 48.92, "averagePriceLast1H": null, "openTradeTime": "2021-07-28T13:00:00Z", "closeTradeTime": "2021-07-29T14:23:32.467Z" }, { "deliveryStart": "2021-07-29T18:00:00Z", "deliveryEnd": "2021-07-29T19:00:00Z", "highPrice": 55, "lowPrice": 45, "openPrice": 51.76, "closePrice": 46.2, "averagePrice": 49.02, "volume": 39.7, "buyVolume": 39.7, "sellVolume": 0, "averagePriceLast3H": 46.02, "averagePriceLast1H": null, "openTradeTime": "2021-07-28T13:00:00Z", "closeTradeTime": "2021-07-29T16:44:52.616Z" }, { "deliveryStart": "2021-07-29T19:00:00Z", "deliveryEnd": "2021-07-29T20:00:00Z", "highPrice": 55, "lowPrice": 45, "openPrice": 49.82, "closePrice": 48.2, "averagePrice": 48.66, "volume": 41.1, "buyVolume": 41.1, "sellVolume": 0, "averagePriceLast3H": 48.2, "averagePriceLast1H": null, "openTradeTime": "2021-07-28T13:00:00Z", "closeTradeTime": "2021-07-29T17:20:25.834Z" }, { "deliveryStart": "2021-07-29T20:00:00Z", "deliveryEnd": "2021-07-29T21:00:00Z", "highPrice": 55, "lowPrice": 45, "openPrice": 49.51, "closePrice": 55, "averagePrice": 48.92, "volume": 37.3, "buyVolume": 37.3, "sellVolume": 0, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-07-28T13:00:00Z", "closeTradeTime": "2021-07-29T18:48:50.295Z" }, { "deliveryStart": "2021-07-29T21:00:00Z", "deliveryEnd": "2021-07-29T22:00:00Z", "highPrice": 55, "lowPrice": 45, "openPrice": 48, "closePrice": 51.97, "averagePrice": 47.23, "volume": 58.9, "buyVolume": 58.9, "sellVolume": 0, "averagePriceLast3H": 51.97, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T12:00:01.89Z", "closeTradeTime": "2021-07-29T19:40:56.369Z" }, { "deliveryStart": "2021-07-29T22:00:00Z", "deliveryEnd": "2021-07-29T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-29T23:00:00Z", "deliveryEnd": "2021-07-30T00:00:00Z", "highPrice": 59, "lowPrice": 52, "openPrice": 52, "closePrice": 59, "averagePrice": 54.48, "volume": 13.2, "buyVolume": 0, "sellVolume": 13.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T16:15:35.033Z", "closeTradeTime": "2021-07-29T18:26:08.441Z" }, { "deliveryStart": "2021-07-30T00:00:00Z", "deliveryEnd": "2021-07-30T01:00:00Z", "highPrice": 57.1, "lowPrice": 52, "openPrice": 52, "closePrice": 57.1, "averagePrice": 52.24, "volume": 10.5, "buyVolume": 0, "sellVolume": 10.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T18:52:53.423Z", "closeTradeTime": "2021-07-29T20:02:52.412Z" }, { "deliveryStart": "2021-07-30T01:00:00Z", "deliveryEnd": "2021-07-30T02:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T19:46:30.838Z", "closeTradeTime": "2021-07-29T19:59:01.193Z" }, { "deliveryStart": "2021-07-30T02:00:00Z", "deliveryEnd": "2021-07-30T03:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T15:57:38.896Z", "closeTradeTime": "2021-07-29T21:17:29.448Z" }, { "deliveryStart": "2021-07-30T03:00:00Z", "deliveryEnd": "2021-07-30T04:00:00Z", "highPrice": 42.11, "lowPrice": 42.11, "openPrice": 42.11, "closePrice": 42.11, "averagePrice": 42.11, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 42.11, "averagePriceLast1H": null, "openTradeTime": "2021-07-30T01:25:24.512Z", "closeTradeTime": "2021-07-30T01:25:24.512Z" }, { "deliveryStart": "2021-07-30T04:00:00Z", "deliveryEnd": "2021-07-30T05:00:00Z", "highPrice": 60.62, "lowPrice": 43.25, "openPrice": 52, "closePrice": 43.25, "averagePrice": 47.99, "volume": 6.6, "buyVolume": 4.4, "sellVolume": 2.2, "averagePriceLast3H": 43.25, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T15:57:41.902Z", "closeTradeTime": "2021-07-30T01:25:38.428Z" }, { "deliveryStart": "2021-07-30T05:00:00Z", "deliveryEnd": "2021-07-30T06:00:00Z", "highPrice": 45.8, "lowPrice": 45.5, "openPrice": 45.8, "closePrice": 45.5, "averagePrice": 45.5, "volume": 7.4, "buyVolume": 7.4, "sellVolume": 0, "averagePriceLast3H": 45.5, "averagePriceLast1H": null, "openTradeTime": "2021-07-30T03:59:02.068Z", "closeTradeTime": "2021-07-30T03:59:42.579Z" }, { "deliveryStart": "2021-07-30T06:00:00Z", "deliveryEnd": "2021-07-30T07:00:00Z", "highPrice": 46.7, "lowPrice": 46.7, "openPrice": 46.7, "closePrice": 46.7, "averagePrice": 46.7, "volume": 4.8, "buyVolume": 4.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-30T02:33:46.745Z", "closeTradeTime": "2021-07-30T02:33:46.745Z" }, { "deliveryStart": "2021-07-30T07:00:00Z", "deliveryEnd": "2021-07-30T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-30T08:00:00Z", "deliveryEnd": "2021-07-30T09:00:00Z", "highPrice": 49.19, "lowPrice": 46.1, "openPrice": 46.1, "closePrice": 49.18, "averagePrice": 48.76, "volume": 27.8, "buyVolume": 23.8, "sellVolume": 4, "averagePriceLast3H": 48.76, "averagePriceLast1H": null, "openTradeTime": "2021-07-30T05:54:18.847Z", "closeTradeTime": "2021-07-30T06:21:17.387Z" }, { "deliveryStart": "2021-07-30T09:00:00Z", "deliveryEnd": "2021-07-30T10:00:00Z", "highPrice": 49, "lowPrice": 48.74, "openPrice": 48.9, "closePrice": 49, "averagePrice": 48.89, "volume": 21.4, "buyVolume": 20, "sellVolume": 1.4, "averagePriceLast3H": 48.89, "averagePriceLast1H": null, "openTradeTime": "2021-07-30T06:18:46.056Z", "closeTradeTime": "2021-07-30T06:21:30.822Z" }, { "deliveryStart": "2021-07-30T10:00:00Z", "deliveryEnd": "2021-07-30T11:00:00Z", "highPrice": 55, "lowPrice": 42.9, "openPrice": 55, "closePrice": 49, "averagePrice": 50.67, "volume": 12.6, "buyVolume": 1.3, "sellVolume": 11.3, "averagePriceLast3H": 45.83, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T15:55:24.962Z", "closeTradeTime": "2021-07-30T08:14:57.338Z" }, { "deliveryStart": "2021-07-30T11:00:00Z", "deliveryEnd": "2021-07-30T12:00:00Z", "highPrice": 52.5, "lowPrice": 35, "openPrice": 52.5, "closePrice": 35, "averagePrice": 39.27, "volume": 59.1, "buyVolume": 36.1, "sellVolume": 23, "averagePriceLast3H": 35.48, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T15:55:24.962Z", "closeTradeTime": "2021-07-30T09:18:31.211Z" }, { "deliveryStart": "2021-07-30T12:00:00Z", "deliveryEnd": "2021-07-30T13:00:00Z", "highPrice": 59.5, "lowPrice": 38.53, "openPrice": 59.5, "closePrice": 49, "averagePrice": 46.33, "volume": 41.8, "buyVolume": 18.8, "sellVolume": 23, "averagePriceLast3H": 48.74, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T15:55:24.962Z", "closeTradeTime": "2021-07-30T10:23:24.195Z" }, { "deliveryStart": "2021-07-30T13:00:00Z", "deliveryEnd": "2021-07-30T14:00:00Z", "highPrice": 67.5, "lowPrice": 38.7, "openPrice": 67.5, "closePrice": 38.7, "averagePrice": 46.79, "volume": 50.8, "buyVolume": 23.8, "sellVolume": 27, "averagePriceLast3H": 42.97, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T15:55:24.962Z", "closeTradeTime": "2021-07-30T11:54:59.18Z" }, { "deliveryStart": "2021-07-30T14:00:00Z", "deliveryEnd": "2021-07-30T15:00:00Z", "highPrice": 49, "lowPrice": 49, "openPrice": 49, "closePrice": 49, "averagePrice": 49, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-30T10:23:24.195Z", "closeTradeTime": "2021-07-30T10:23:24.195Z" }, { "deliveryStart": "2021-07-30T15:00:00Z", "deliveryEnd": "2021-07-30T16:00:00Z", "highPrice": 85, "lowPrice": 49, "openPrice": 85, "closePrice": 49, "averagePrice": 54.6, "volume": 6.4, "buyVolume": 5, "sellVolume": 1.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T15:55:24.962Z", "closeTradeTime": "2021-07-30T10:23:24.195Z" }, { "deliveryStart": "2021-07-30T16:00:00Z", "deliveryEnd": "2021-07-30T17:00:00Z", "highPrice": 73.25, "lowPrice": 60, "openPrice": 60, "closePrice": 67.63, "averagePrice": 61.7, "volume": 19.4, "buyVolume": 0, "sellVolume": 19.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T13:00:25.731Z", "closeTradeTime": "2021-07-29T16:02:06.393Z" }, { "deliveryStart": "2021-07-30T17:00:00Z", "deliveryEnd": "2021-07-30T18:00:00Z", "highPrice": 81.3, "lowPrice": 65.5, "openPrice": 65.5, "closePrice": 81.3, "averagePrice": 75.27, "volume": 2.6, "buyVolume": 0, "sellVolume": 2.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T13:00:00Z", "closeTradeTime": "2021-07-29T16:02:06.393Z" }, { "deliveryStart": "2021-07-30T18:00:00Z", "deliveryEnd": "2021-07-30T19:00:00Z", "highPrice": 95, "lowPrice": 59, "openPrice": 70.5, "closePrice": 59, "averagePrice": 63.34, "volume": 14.6, "buyVolume": 0, "sellVolume": 14.6, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T13:00:00Z", "closeTradeTime": "2021-07-30T16:28:03.873Z" }, { "deliveryStart": "2021-07-30T19:00:00Z", "deliveryEnd": "2021-07-30T20:00:00Z", "highPrice": 81, "lowPrice": 67.5, "openPrice": 67.5, "closePrice": 76.6, "averagePrice": 75.15, "volume": 2.6, "buyVolume": 0, "sellVolume": 2.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-29T13:00:00Z", "closeTradeTime": "2021-07-29T16:02:06.393Z" }, { "deliveryStart": "2021-07-30T20:00:00Z", "deliveryEnd": "2021-07-30T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-30T21:00:00Z", "deliveryEnd": "2021-07-30T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-30T22:00:00Z", "deliveryEnd": "2021-07-30T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-30T23:00:00Z", "deliveryEnd": "2021-07-31T00:00:00Z", "highPrice": 62, "lowPrice": 42.5, "openPrice": 44, "closePrice": 62, "averagePrice": 58.1, "volume": 12.7, "buyVolume": 2.1, "sellVolume": 10.6, "averagePriceLast3H": 61.09, "averagePriceLast1H": null, "openTradeTime": "2021-07-30T16:27:06.417Z", "closeTradeTime": "2021-07-30T21:28:12.036Z" }, { "deliveryStart": "2021-07-31T00:00:00Z", "deliveryEnd": "2021-07-31T01:00:00Z", "highPrice": 56.9, "lowPrice": 53.6, "openPrice": 53.6, "closePrice": 56.6, "averagePrice": 56.42, "volume": 15.8, "buyVolume": 0, "sellVolume": 15.8, "averagePriceLast3H": 56.42, "averagePriceLast1H": null, "openTradeTime": "2021-07-30T22:06:19.835Z", "closeTradeTime": "2021-07-30T22:32:26.912Z" }, { "deliveryStart": "2021-07-31T01:00:00Z", "deliveryEnd": "2021-07-31T02:00:00Z", "highPrice": 47.2, "lowPrice": 42.18, "openPrice": 42.18, "closePrice": 46.2, "averagePrice": 44.63, "volume": 38, "buyVolume": 0, "sellVolume": 38, "averagePriceLast3H": 46.85, "averagePriceLast1H": null, "openTradeTime": "2021-07-30T16:00:24.669Z", "closeTradeTime": "2021-07-30T23:09:59.546Z" }, { "deliveryStart": "2021-07-31T02:00:00Z", "deliveryEnd": "2021-07-31T03:00:00Z", "highPrice": 43.9, "lowPrice": 40, "openPrice": 40, "closePrice": 42.6, "averagePrice": 41.92, "volume": 56.3, "buyVolume": 0, "sellVolume": 56.3, "averagePriceLast3H": 42.62, "averagePriceLast1H": null, "openTradeTime": "2021-07-30T20:07:51.378Z", "closeTradeTime": "2021-07-30T23:17:54.055Z" }, { "deliveryStart": "2021-07-31T03:00:00Z", "deliveryEnd": "2021-07-31T04:00:00Z", "highPrice": 42.08, "lowPrice": 38.4, "openPrice": 42.08, "closePrice": 38.4, "averagePrice": 40.69, "volume": 50.1, "buyVolume": 0, "sellVolume": 50.1, "averagePriceLast3H": 38.4, "averagePriceLast1H": null, "openTradeTime": "2021-07-30T20:24:39.476Z", "closeTradeTime": "2021-07-31T00:27:24.429Z" }, { "deliveryStart": "2021-07-31T04:00:00Z", "deliveryEnd": "2021-07-31T05:00:00Z", "highPrice": 40, "lowPrice": 40, "openPrice": 40, "closePrice": 40, "averagePrice": 40, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T02:05:03.493Z", "closeTradeTime": "2021-07-31T02:05:03.493Z" }, { "deliveryStart": "2021-07-31T05:00:00Z", "deliveryEnd": "2021-07-31T06:00:00Z", "highPrice": 46.7, "lowPrice": 33, "openPrice": 38, "closePrice": 46.7, "averagePrice": 40.43, "volume": 15.4, "buyVolume": 10.7, "sellVolume": 4.7, "averagePriceLast3H": 40.43, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T02:04:33.224Z", "closeTradeTime": "2021-07-31T03:30:52.907Z" }, { "deliveryStart": "2021-07-31T06:00:00Z", "deliveryEnd": "2021-07-31T07:00:00Z", "highPrice": 43, "lowPrice": 43, "openPrice": 43, "closePrice": 43, "averagePrice": 43, "volume": 9.4, "buyVolume": 0, "sellVolume": 9.4, "averagePriceLast3H": 43, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T03:59:02.283Z", "closeTradeTime": "2021-07-31T03:59:02.283Z" }, { "deliveryStart": "2021-07-31T07:00:00Z", "deliveryEnd": "2021-07-31T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-07-31T08:00:00Z", "deliveryEnd": "2021-07-31T09:00:00Z", "highPrice": 41, "lowPrice": 41, "openPrice": 41, "closePrice": 41, "averagePrice": 41, "volume": 6, "buyVolume": 6, "sellVolume": 0, "averagePriceLast3H": 41, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T06:53:12.584Z", "closeTradeTime": "2021-07-31T06:53:12.584Z" }, { "deliveryStart": "2021-07-31T09:00:00Z", "deliveryEnd": "2021-07-31T10:00:00Z", "highPrice": 47.9, "lowPrice": 47.6, "openPrice": 47.9, "closePrice": 47.6, "averagePrice": 47.61, "volume": 4.7, "buyVolume": 0, "sellVolume": 4.7, "averagePriceLast3H": 47.61, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T07:30:12.625Z", "closeTradeTime": "2021-07-31T07:35:59.95Z" }, { "deliveryStart": "2021-07-31T10:00:00Z", "deliveryEnd": "2021-07-31T11:00:00Z", "highPrice": 51.98, "lowPrice": 40.5, "openPrice": 48.7, "closePrice": 40.5, "averagePrice": 47.03, "volume": 29, "buyVolume": 6, "sellVolume": 23, "averagePriceLast3H": 47.03, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T07:25:50.852Z", "closeTradeTime": "2021-07-31T08:59:48.433Z" }, { "deliveryStart": "2021-07-31T11:00:00Z", "deliveryEnd": "2021-07-31T12:00:00Z", "highPrice": 44.8, "lowPrice": 36, "openPrice": 43.9, "closePrice": 36, "averagePrice": 42.1, "volume": 22.9, "buyVolume": 6, "sellVolume": 16.9, "averagePriceLast3H": 42.1, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T08:29:00.898Z", "closeTradeTime": "2021-07-31T09:00:33.005Z" }, { "deliveryStart": "2021-07-31T12:00:00Z", "deliveryEnd": "2021-07-31T13:00:00Z", "highPrice": 42.8, "lowPrice": 32.36, "openPrice": 42, "closePrice": 37.28, "averagePrice": 37.32, "volume": 46.8, "buyVolume": 34.6, "sellVolume": 12.2, "averagePriceLast3H": 35.86, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T08:23:49.18Z", "closeTradeTime": "2021-07-31T09:25:47.805Z" }, { "deliveryStart": "2021-07-31T13:00:00Z", "deliveryEnd": "2021-07-31T14:00:00Z", "highPrice": 37.21, "lowPrice": 20.2, "openPrice": 37, "closePrice": 33, "averagePrice": 31.71, "volume": 72.7, "buyVolume": 72.7, "sellVolume": 0, "averagePriceLast3H": 33, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T06:35:17.73Z", "closeTradeTime": "2021-07-31T11:07:00.49Z" }, { "deliveryStart": "2021-07-31T14:00:00Z", "deliveryEnd": "2021-07-31T15:00:00Z", "highPrice": 38.2, "lowPrice": 19.72, "openPrice": 37, "closePrice": 37, "averagePrice": 36.4, "volume": 71.1, "buyVolume": 71.1, "sellVolume": 0, "averagePriceLast3H": 36.46, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T07:51:44.158Z", "closeTradeTime": "2021-07-31T12:57:46.93Z" }, { "deliveryStart": "2021-07-31T15:00:00Z", "deliveryEnd": "2021-07-31T16:00:00Z", "highPrice": 43, "lowPrice": 35.7, "openPrice": 43, "closePrice": 40, "averagePrice": 40.14, "volume": 55.8, "buyVolume": 55.8, "sellVolume": 0, "averagePriceLast3H": 39.58, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T06:34:25.241Z", "closeTradeTime": "2021-07-31T13:38:46.905Z" }, { "deliveryStart": "2021-07-31T16:00:00Z", "deliveryEnd": "2021-07-31T17:00:00Z", "highPrice": 50, "lowPrice": 47, "openPrice": 49.29, "closePrice": 49.5, "averagePrice": 48.58, "volume": 27, "buyVolume": 27, "sellVolume": 0, "averagePriceLast3H": 49.69, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T06:15:31.745Z", "closeTradeTime": "2021-07-31T13:15:22.934Z" }, { "deliveryStart": "2021-07-31T17:00:00Z", "deliveryEnd": "2021-07-31T18:00:00Z", "highPrice": 54.2, "lowPrice": 53.99, "openPrice": 53.99, "closePrice": 54.1, "averagePrice": 54.06, "volume": 28, "buyVolume": 28, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T12:42:21.581Z", "closeTradeTime": "2021-07-31T12:48:34.989Z" }, { "deliveryStart": "2021-07-31T18:00:00Z", "deliveryEnd": "2021-07-31T19:00:00Z", "highPrice": 54.2, "lowPrice": 54, "openPrice": 54, "closePrice": 54.19, "averagePrice": 54.09, "volume": 28, "buyVolume": 28, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T12:42:21.581Z", "closeTradeTime": "2021-07-31T12:48:34.989Z" }, { "deliveryStart": "2021-07-31T19:00:00Z", "deliveryEnd": "2021-07-31T20:00:00Z", "highPrice": 54.2, "lowPrice": 54, "openPrice": 54, "closePrice": 54.2, "averagePrice": 54.09, "volume": 28, "buyVolume": 28, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T06:16:22.098Z", "closeTradeTime": "2021-07-31T12:48:34.989Z" }, { "deliveryStart": "2021-07-31T20:00:00Z", "deliveryEnd": "2021-07-31T21:00:00Z", "highPrice": 56, "lowPrice": 56, "openPrice": 56, "closePrice": 56, "averagePrice": 56, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T18:51:27.672Z", "closeTradeTime": "2021-07-31T18:51:27.672Z" }, { "deliveryStart": "2021-07-31T21:00:00Z", "deliveryEnd": "2021-07-31T22:00:00Z", "highPrice": 54.2, "lowPrice": 54, "openPrice": 54, "closePrice": 54.2, "averagePrice": 54.12, "volume": 28, "buyVolume": 28, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T06:16:22.098Z", "closeTradeTime": "2021-07-31T16:40:12.129Z" }, { "deliveryStart": "2021-07-31T22:00:00Z", "deliveryEnd": "2021-07-31T23:00:00Z", "highPrice": 68.2, "lowPrice": 50, "openPrice": 68.2, "closePrice": 56, "averagePrice": 61.96, "volume": 110.7, "buyVolume": 55.7, "sellVolume": 55, "averagePriceLast3H": 56, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-07-31T19:36:10.243Z" }, { "deliveryStart": "2021-07-31T23:00:00Z", "deliveryEnd": "2021-08-01T00:00:00Z", "highPrice": 68.2, "lowPrice": 45, "openPrice": 68.1, "closePrice": 45, "averagePrice": 66.68, "volume": 58.5, "buyVolume": 58.5, "sellVolume": 0, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-07-31T21:59:50.046Z" }, { "deliveryStart": "2021-08-01T00:00:00Z", "deliveryEnd": "2021-08-01T01:00:00Z", "highPrice": 68.2, "lowPrice": 46, "openPrice": 68, "closePrice": 46, "averagePrice": 64.67, "volume": 65, "buyVolume": 65, "sellVolume": 0, "averagePriceLast3H": 46, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-07-31T22:53:55.301Z" }, { "deliveryStart": "2021-08-01T01:00:00Z", "deliveryEnd": "2021-08-01T02:00:00Z", "highPrice": 68.2, "lowPrice": 53, "openPrice": 68.1, "closePrice": 53, "averagePrice": 60.53, "volume": 110, "buyVolume": 55, "sellVolume": 55, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-07-31T23:45:52.735Z" }, { "deliveryStart": "2021-08-01T02:00:00Z", "deliveryEnd": "2021-08-01T03:00:00Z", "highPrice": 68.2, "lowPrice": 53, "openPrice": 68.2, "closePrice": 53, "averagePrice": 60.53, "volume": 110, "buyVolume": 55, "sellVolume": 55, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-07-31T19:38:19.784Z" }, { "deliveryStart": "2021-08-01T03:00:00Z", "deliveryEnd": "2021-08-01T04:00:00Z", "highPrice": 68.2, "lowPrice": 50.1, "openPrice": 68.2, "closePrice": 50.1, "averagePrice": 60.17, "volume": 114, "buyVolume": 59, "sellVolume": 55, "averagePriceLast3H": 50.1, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-08-01T01:52:42.539Z" }, { "deliveryStart": "2021-08-01T04:00:00Z", "deliveryEnd": "2021-08-01T05:00:00Z", "highPrice": 68.2, "lowPrice": 53, "openPrice": 68, "closePrice": 53, "averagePrice": 67.04, "volume": 59, "buyVolume": 55, "sellVolume": 4, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-08-01T02:59:19.092Z" }, { "deliveryStart": "2021-08-01T05:00:00Z", "deliveryEnd": "2021-08-01T06:00:00Z", "highPrice": 64, "lowPrice": 64, "openPrice": 64, "closePrice": 64, "averagePrice": 64, "volume": 55, "buyVolume": 55, "sellVolume": 55, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-07-31T13:04:45.485Z" }, { "deliveryStart": "2021-08-01T06:00:00Z", "deliveryEnd": "2021-08-01T07:00:00Z", "highPrice": 64, "lowPrice": 64, "openPrice": 64, "closePrice": 64, "averagePrice": 64, "volume": 55, "buyVolume": 55, "sellVolume": 55, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-07-31T13:04:45.485Z" }, { "deliveryStart": "2021-08-01T07:00:00Z", "deliveryEnd": "2021-08-01T08:00:00Z", "highPrice": 69.5, "lowPrice": 62.81, "openPrice": 64, "closePrice": 65.2, "averagePrice": 63.96, "volume": 220.5, "buyVolume": 55, "sellVolume": 220.5, "averagePriceLast3H": 63.92, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-08-01T05:46:26.95Z" }, { "deliveryStart": "2021-08-01T08:00:00Z", "deliveryEnd": "2021-08-01T09:00:00Z", "highPrice": 68, "lowPrice": 58, "openPrice": 64, "closePrice": 66.1, "averagePrice": 63.84, "volume": 137.7, "buyVolume": 55, "sellVolume": 128.7, "averagePriceLast3H": 63.7, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-08-01T06:49:49.731Z" }, { "deliveryStart": "2021-08-01T09:00:00Z", "deliveryEnd": "2021-08-01T10:00:00Z", "highPrice": 72, "lowPrice": 58, "openPrice": 68, "closePrice": 63.5, "averagePrice": 62.86, "volume": 127.8, "buyVolume": 55, "sellVolume": 116.8, "averagePriceLast3H": 63.42, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-08-01T07:47:10.835Z" }, { "deliveryStart": "2021-08-01T10:00:00Z", "deliveryEnd": "2021-08-01T11:00:00Z", "highPrice": 68, "lowPrice": 58.84, "openPrice": 68, "closePrice": 58.84, "averagePrice": 64.09, "volume": 57.4, "buyVolume": 55.4, "sellVolume": 47, "averagePriceLast3H": 58.84, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-08-01T08:44:21.82Z" }, { "deliveryStart": "2021-08-01T11:00:00Z", "deliveryEnd": "2021-08-01T12:00:00Z", "highPrice": 64, "lowPrice": 45, "openPrice": 64, "closePrice": 45, "averagePrice": 56.55, "volume": 101.6, "buyVolume": 101.6, "sellVolume": 55, "averagePriceLast3H": 47.75, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-08-01T09:59:47.437Z" }, { "deliveryStart": "2021-08-01T12:00:00Z", "deliveryEnd": "2021-08-01T13:00:00Z", "highPrice": 64, "lowPrice": 42, "openPrice": 64, "closePrice": 42.91, "averagePrice": 55.96, "volume": 101, "buyVolume": 101, "sellVolume": 55.2, "averagePriceLast3H": 46.34, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-08-01T10:14:17.817Z" }, { "deliveryStart": "2021-08-01T13:00:00Z", "deliveryEnd": "2021-08-01T14:00:00Z", "highPrice": 64, "lowPrice": 40, "openPrice": 53.9, "closePrice": 60, "averagePrice": 56.41, "volume": 97.3, "buyVolume": 81.7, "sellVolume": 71.4, "averagePriceLast3H": 46.45, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-08-01T10:51:50.157Z" }, { "deliveryStart": "2021-08-01T14:00:00Z", "deliveryEnd": "2021-08-01T15:00:00Z", "highPrice": 67, "lowPrice": 31.88, "openPrice": 64, "closePrice": 33.2, "averagePrice": 56.91, "volume": 140.6, "buyVolume": 117.8, "sellVolume": 77.8, "averagePriceLast3H": 54.87, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-08-01T12:55:45.678Z" }, { "deliveryStart": "2021-08-01T15:00:00Z", "deliveryEnd": "2021-08-01T16:00:00Z", "highPrice": 68, "lowPrice": 47, "openPrice": 64, "closePrice": 48.5, "averagePrice": 55.8, "volume": 114, "buyVolume": 113.2, "sellVolume": 44.8, "averagePriceLast3H": 49.07, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-08-01T13:11:50.941Z" }, { "deliveryStart": "2021-08-01T16:00:00Z", "deliveryEnd": "2021-08-01T17:00:00Z", "highPrice": 68.1, "lowPrice": 49, "openPrice": 65, "closePrice": 49, "averagePrice": 58.97, "volume": 129.4, "buyVolume": 128.9, "sellVolume": 5.5, "averagePriceLast3H": 51.46, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-08-01T14:42:39.688Z" }, { "deliveryStart": "2021-08-01T17:00:00Z", "deliveryEnd": "2021-08-01T18:00:00Z", "highPrice": 72.28, "lowPrice": 58, "openPrice": 63.9, "closePrice": 62, "averagePrice": 64.82, "volume": 80.9, "buyVolume": 61, "sellVolume": 28.9, "averagePriceLast3H": 59.6, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-08-01T15:43:52.217Z" }, { "deliveryStart": "2021-08-01T18:00:00Z", "deliveryEnd": "2021-08-01T19:00:00Z", "highPrice": 73.2, "lowPrice": 62, "openPrice": 64, "closePrice": 62, "averagePrice": 66.44, "volume": 66.3, "buyVolume": 55, "sellVolume": 14.3, "averagePriceLast3H": 62, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-08-01T15:37:37.92Z" }, { "deliveryStart": "2021-08-01T19:00:00Z", "deliveryEnd": "2021-08-01T20:00:00Z", "highPrice": 85, "lowPrice": 62, "openPrice": 68, "closePrice": 62, "averagePrice": 66.55, "volume": 66.4, "buyVolume": 55, "sellVolume": 15.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-08-01T15:57:13.679Z" }, { "deliveryStart": "2021-08-01T20:00:00Z", "deliveryEnd": "2021-08-01T21:00:00Z", "highPrice": 102, "lowPrice": 62, "openPrice": 65, "closePrice": 62, "averagePrice": 67.67, "volume": 61.9, "buyVolume": 55, "sellVolume": 11.9, "averagePriceLast3H": 62, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-08-01T18:59:36.732Z" }, { "deliveryStart": "2021-08-01T21:00:00Z", "deliveryEnd": "2021-08-01T22:00:00Z", "highPrice": 68.1, "lowPrice": 52.7, "openPrice": 65, "closePrice": 52.7, "averagePrice": 65.09, "volume": 81, "buyVolume": 55, "sellVolume": 36, "averagePriceLast3H": 53.17, "averagePriceLast1H": null, "openTradeTime": "2021-07-31T13:04:45.485Z", "closeTradeTime": "2021-08-01T19:44:17.45Z" }, { "deliveryStart": "2021-08-01T22:00:00Z", "deliveryEnd": "2021-08-01T23:00:00Z", "highPrice": 52.86, "lowPrice": 52.2, "openPrice": 52.2, "closePrice": 52.86, "averagePrice": 52.53, "volume": 1.4, "buyVolume": 1.4, "sellVolume": 0, "averagePriceLast3H": 52.53, "averagePriceLast1H": null, "openTradeTime": "2021-08-01T20:44:43.371Z", "closeTradeTime": "2021-08-01T20:56:26.925Z" }, { "deliveryStart": "2021-08-01T23:00:00Z", "deliveryEnd": "2021-08-02T00:00:00Z", "highPrice": 50, "lowPrice": 47.5, "openPrice": 50, "closePrice": 47.5, "averagePrice": 48.02, "volume": 5.8, "buyVolume": 5.8, "sellVolume": 0, "averagePriceLast3H": 47.59, "averagePriceLast1H": null, "openTradeTime": "2021-08-01T17:26:35.801Z", "closeTradeTime": "2021-08-01T21:38:27.387Z" }, { "deliveryStart": "2021-08-02T00:00:00Z", "deliveryEnd": "2021-08-02T01:00:00Z", "highPrice": 50, "lowPrice": 49, "openPrice": 50, "closePrice": 49, "averagePrice": 49.07, "volume": 22.1, "buyVolume": 22.1, "sellVolume": 0, "averagePriceLast3H": 49, "averagePriceLast1H": null, "openTradeTime": "2021-08-01T17:26:50.176Z", "closeTradeTime": "2021-08-01T22:00:56.766Z" }, { "deliveryStart": "2021-08-02T01:00:00Z", "deliveryEnd": "2021-08-02T02:00:00Z", "highPrice": 48.61, "lowPrice": 44.1, "openPrice": 48.61, "closePrice": 44.9, "averagePrice": 44.89, "volume": 35.7, "buyVolume": 35.7, "sellVolume": 0, "averagePriceLast3H": 44.98, "averagePriceLast1H": null, "openTradeTime": "2021-08-01T16:11:49.225Z", "closeTradeTime": "2021-08-01T23:07:07.232Z" }, { "deliveryStart": "2021-08-02T02:00:00Z", "deliveryEnd": "2021-08-02T03:00:00Z", "highPrice": 47.83, "lowPrice": 43.35, "openPrice": 47.83, "closePrice": 43.35, "averagePrice": 45.03, "volume": 33.2, "buyVolume": 33.2, "sellVolume": 0, "averagePriceLast3H": 44.73, "averagePriceLast1H": null, "openTradeTime": "2021-08-01T19:16:58.221Z", "closeTradeTime": "2021-08-01T23:45:12.641Z" }, { "deliveryStart": "2021-08-02T03:00:00Z", "deliveryEnd": "2021-08-02T04:00:00Z", "highPrice": 53.97, "lowPrice": 48, "openPrice": 53.97, "closePrice": 48, "averagePrice": 48.41, "volume": 10.1, "buyVolume": 10.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-01T21:03:50.096Z", "closeTradeTime": "2021-08-01T23:35:07.958Z" }, { "deliveryStart": "2021-08-02T04:00:00Z", "deliveryEnd": "2021-08-02T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-02T05:00:00Z", "deliveryEnd": "2021-08-02T06:00:00Z", "highPrice": 67.96, "lowPrice": 67.96, "openPrice": 67.96, "closePrice": 67.96, "averagePrice": 67.96, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-01T13:00:00Z", "closeTradeTime": "2021-08-01T13:00:00Z" }, { "deliveryStart": "2021-08-02T06:00:00Z", "deliveryEnd": "2021-08-02T07:00:00Z", "highPrice": 76, "lowPrice": 62.5, "openPrice": 71.24, "closePrice": 62.5, "averagePrice": 63.34, "volume": 21.6, "buyVolume": 0, "sellVolume": 21.6, "averagePriceLast3H": 62.52, "averagePriceLast1H": null, "openTradeTime": "2021-08-01T13:00:00Z", "closeTradeTime": "2021-08-02T04:56:54.583Z" }, { "deliveryStart": "2021-08-02T07:00:00Z", "deliveryEnd": "2021-08-02T08:00:00Z", "highPrice": 77.5, "lowPrice": 60, "openPrice": 69.87, "closePrice": 63, "averagePrice": 62.5, "volume": 40, "buyVolume": 0, "sellVolume": 40, "averagePriceLast3H": 62.52, "averagePriceLast1H": null, "openTradeTime": "2021-08-01T13:00:00Z", "closeTradeTime": "2021-08-02T05:52:11.11Z" }, { "deliveryStart": "2021-08-02T08:00:00Z", "deliveryEnd": "2021-08-02T09:00:00Z", "highPrice": 75.75, "lowPrice": 61.5, "openPrice": 61.5, "closePrice": 75.75, "averagePrice": 63.03, "volume": 22, "buyVolume": 0, "sellVolume": 22, "averagePriceLast3H": 63.03, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T05:37:10.344Z", "closeTradeTime": "2021-08-02T06:52:39.554Z" }, { "deliveryStart": "2021-08-02T09:00:00Z", "deliveryEnd": "2021-08-02T10:00:00Z", "highPrice": 72.39, "lowPrice": 61.5, "openPrice": 61.5, "closePrice": 72.39, "averagePrice": 62.28, "volume": 23, "buyVolume": 0, "sellVolume": 23, "averagePriceLast3H": 72.39, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T05:40:06.325Z", "closeTradeTime": "2021-08-02T06:52:39.554Z" }, { "deliveryStart": "2021-08-02T10:00:00Z", "deliveryEnd": "2021-08-02T11:00:00Z", "highPrice": 67.38, "lowPrice": 61.5, "openPrice": 61.5, "closePrice": 67.38, "averagePrice": 67.03, "volume": 17, "buyVolume": 0, "sellVolume": 17, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T06:49:37.312Z", "closeTradeTime": "2021-08-02T06:52:39.554Z" }, { "deliveryStart": "2021-08-02T11:00:00Z", "deliveryEnd": "2021-08-02T12:00:00Z", "highPrice": 70, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 70, "volume": 24, "buyVolume": 0, "sellVolume": 24, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T06:52:39.554Z", "closeTradeTime": "2021-08-02T06:52:39.554Z" }, { "deliveryStart": "2021-08-02T12:00:00Z", "deliveryEnd": "2021-08-02T13:00:00Z", "highPrice": 67.5, "lowPrice": 57, "openPrice": 67.5, "closePrice": 57, "averagePrice": 65.56, "volume": 27, "buyVolume": 5, "sellVolume": 22, "averagePriceLast3H": 57, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T06:52:39.554Z", "closeTradeTime": "2021-08-02T10:57:46.022Z" }, { "deliveryStart": "2021-08-02T13:00:00Z", "deliveryEnd": "2021-08-02T14:00:00Z", "highPrice": 64, "lowPrice": 61, "openPrice": 61, "closePrice": 63, "averagePrice": 63.54, "volume": 76.1, "buyVolume": 0, "sellVolume": 76.1, "averagePriceLast3H": 63.57, "averagePriceLast1H": null, "openTradeTime": "2021-08-01T13:00:36.04Z", "closeTradeTime": "2021-08-02T11:58:49.009Z" }, { "deliveryStart": "2021-08-02T14:00:00Z", "deliveryEnd": "2021-08-02T15:00:00Z", "highPrice": 68.5, "lowPrice": 61.49, "openPrice": 61.49, "closePrice": 64.5, "averagePrice": 62.58, "volume": 80, "buyVolume": 0, "sellVolume": 80, "averagePriceLast3H": 62.11, "averagePriceLast1H": null, "openTradeTime": "2021-08-01T13:00:00Z", "closeTradeTime": "2021-08-02T12:45:50.439Z" }, { "deliveryStart": "2021-08-02T15:00:00Z", "deliveryEnd": "2021-08-02T16:00:00Z", "highPrice": 68.67, "lowPrice": 58.5, "openPrice": 67.68, "closePrice": 58.5, "averagePrice": 59.39, "volume": 76.8, "buyVolume": 0, "sellVolume": 76.8, "averagePriceLast3H": 58.5, "averagePriceLast1H": null, "openTradeTime": "2021-08-01T13:00:00Z", "closeTradeTime": "2021-08-02T13:30:49.887Z" }, { "deliveryStart": "2021-08-02T16:00:00Z", "deliveryEnd": "2021-08-02T17:00:00Z", "highPrice": 76.55, "lowPrice": 76.55, "openPrice": 76.55, "closePrice": 76.55, "averagePrice": 76.55, "volume": 16, "buyVolume": 0, "sellVolume": 16, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T06:52:39.554Z", "closeTradeTime": "2021-08-02T06:52:39.554Z" }, { "deliveryStart": "2021-08-02T17:00:00Z", "deliveryEnd": "2021-08-02T18:00:00Z", "highPrice": 84.96, "lowPrice": 84.96, "openPrice": 84.96, "closePrice": 84.96, "averagePrice": 84.96, "volume": 12, "buyVolume": 0, "sellVolume": 12, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T06:52:39.554Z", "closeTradeTime": "2021-08-02T06:52:39.554Z" }, { "deliveryStart": "2021-08-02T18:00:00Z", "deliveryEnd": "2021-08-02T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-02T19:00:00Z", "deliveryEnd": "2021-08-02T20:00:00Z", "highPrice": 62.4, "lowPrice": 61.5, "openPrice": 61.5, "closePrice": 62.4, "averagePrice": 61.51, "volume": 6.1, "buyVolume": 0.1, "sellVolume": 6, "averagePriceLast3H": 62.4, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T11:28:33.753Z", "closeTradeTime": "2021-08-02T17:40:23.081Z" }, { "deliveryStart": "2021-08-02T20:00:00Z", "deliveryEnd": "2021-08-02T21:00:00Z", "highPrice": 61.49, "lowPrice": 61, "openPrice": 61, "closePrice": 61.49, "averagePrice": 61.06, "volume": 6.9, "buyVolume": 0.9, "sellVolume": 6, "averagePriceLast3H": 61.49, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T11:28:52.374Z", "closeTradeTime": "2021-08-02T18:41:36.814Z" }, { "deliveryStart": "2021-08-02T21:00:00Z", "deliveryEnd": "2021-08-02T22:00:00Z", "highPrice": 60, "lowPrice": 60, "openPrice": 60, "closePrice": 60, "averagePrice": 60, "volume": 3, "buyVolume": 3, "sellVolume": 3, "averagePriceLast3H": 60, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T19:31:17.419Z", "closeTradeTime": "2021-08-02T19:31:17.419Z" }, { "deliveryStart": "2021-08-02T22:00:00Z", "deliveryEnd": "2021-08-02T23:00:00Z", "highPrice": 63, "lowPrice": 63, "openPrice": 63, "closePrice": 63, "averagePrice": 63, "volume": 4.4, "buyVolume": 4.4, "sellVolume": 0, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T20:40:16.499Z", "closeTradeTime": "2021-08-02T20:40:16.499Z" }, { "deliveryStart": "2021-08-02T23:00:00Z", "deliveryEnd": "2021-08-03T00:00:00Z", "highPrice": 63, "lowPrice": 63, "openPrice": 63, "closePrice": 63, "averagePrice": 63, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T21:40:37.018Z", "closeTradeTime": "2021-08-02T21:40:37.018Z" }, { "deliveryStart": "2021-08-03T00:00:00Z", "deliveryEnd": "2021-08-03T01:00:00Z", "highPrice": 63, "lowPrice": 63, "openPrice": 63, "closePrice": 63, "averagePrice": 63, "volume": 4.9, "buyVolume": 4.9, "sellVolume": 0, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T22:44:21.139Z", "closeTradeTime": "2021-08-02T22:44:21.139Z" }, { "deliveryStart": "2021-08-03T01:00:00Z", "deliveryEnd": "2021-08-03T02:00:00Z", "highPrice": 63, "lowPrice": 63, "openPrice": 63, "closePrice": 63, "averagePrice": 63, "volume": 5.6, "buyVolume": 5.6, "sellVolume": 0, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T23:50:17.509Z", "closeTradeTime": "2021-08-02T23:50:22.634Z" }, { "deliveryStart": "2021-08-03T02:00:00Z", "deliveryEnd": "2021-08-03T03:00:00Z", "highPrice": 63, "lowPrice": 63, "openPrice": 63, "closePrice": 63, "averagePrice": 63, "volume": 5.6, "buyVolume": 5.6, "sellVolume": 0, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-08-03T00:35:30.237Z", "closeTradeTime": "2021-08-03T00:35:30.237Z" }, { "deliveryStart": "2021-08-03T03:00:00Z", "deliveryEnd": "2021-08-03T04:00:00Z", "highPrice": 63, "lowPrice": 63, "openPrice": 63, "closePrice": 63, "averagePrice": 63, "volume": 5.4, "buyVolume": 5.4, "sellVolume": 0, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-08-03T01:36:02.989Z", "closeTradeTime": "2021-08-03T01:36:02.989Z" }, { "deliveryStart": "2021-08-03T04:00:00Z", "deliveryEnd": "2021-08-03T05:00:00Z", "highPrice": 57, "lowPrice": 53.84, "openPrice": 57, "closePrice": 55.4, "averagePrice": 56.7, "volume": 16.1, "buyVolume": 6.1, "sellVolume": 10, "averagePriceLast3H": 54.12, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T21:09:45.571Z", "closeTradeTime": "2021-08-03T02:39:22.197Z" }, { "deliveryStart": "2021-08-03T05:00:00Z", "deliveryEnd": "2021-08-03T06:00:00Z", "highPrice": 64.7, "lowPrice": 57, "openPrice": 57, "closePrice": 64.7, "averagePrice": 59.38, "volume": 14.7, "buyVolume": 4.7, "sellVolume": 10, "averagePriceLast3H": 64.43, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T21:09:45.571Z", "closeTradeTime": "2021-08-03T03:48:23.944Z" }, { "deliveryStart": "2021-08-03T06:00:00Z", "deliveryEnd": "2021-08-03T07:00:00Z", "highPrice": 69.8, "lowPrice": 57, "openPrice": 67.2, "closePrice": 69.8, "averagePrice": 65.14, "volume": 43.1, "buyVolume": 2.1, "sellVolume": 41, "averagePriceLast3H": 67.98, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T14:13:09.415Z", "closeTradeTime": "2021-08-03T04:55:21.27Z" }, { "deliveryStart": "2021-08-03T07:00:00Z", "deliveryEnd": "2021-08-03T08:00:00Z", "highPrice": 67.6, "lowPrice": 57, "openPrice": 67.6, "closePrice": 64, "averagePrice": 62.38, "volume": 36.3, "buyVolume": 2.2, "sellVolume": 34.1, "averagePriceLast3H": 64.02, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T14:13:09.415Z", "closeTradeTime": "2021-08-03T05:59:01.437Z" }, { "deliveryStart": "2021-08-03T08:00:00Z", "deliveryEnd": "2021-08-03T09:00:00Z", "highPrice": 69.1, "lowPrice": 57, "openPrice": 68.5, "closePrice": 69.1, "averagePrice": 66.27, "volume": 96.6, "buyVolume": 0.6, "sellVolume": 96, "averagePriceLast3H": 67.08, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T14:13:09.415Z", "closeTradeTime": "2021-08-03T06:59:20.608Z" }, { "deliveryStart": "2021-08-03T09:00:00Z", "deliveryEnd": "2021-08-03T10:00:00Z", "highPrice": 68, "lowPrice": 57, "openPrice": 68, "closePrice": 65.5, "averagePrice": 65.59, "volume": 83, "buyVolume": 1.9, "sellVolume": 81.1, "averagePriceLast3H": 66.52, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T14:13:09.415Z", "closeTradeTime": "2021-08-03T07:51:55.289Z" }, { "deliveryStart": "2021-08-03T10:00:00Z", "deliveryEnd": "2021-08-03T11:00:00Z", "highPrice": 68, "lowPrice": 57, "openPrice": 68, "closePrice": 61.57, "averagePrice": 65.48, "volume": 85.2, "buyVolume": 2.6, "sellVolume": 82.6, "averagePriceLast3H": 66.68, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T14:13:09.415Z", "closeTradeTime": "2021-08-03T08:53:55.221Z" }, { "deliveryStart": "2021-08-03T11:00:00Z", "deliveryEnd": "2021-08-03T12:00:00Z", "highPrice": 74.3, "lowPrice": 57, "openPrice": 74.3, "closePrice": 61.72, "averagePrice": 63.42, "volume": 34.2, "buyVolume": 2.2, "sellVolume": 32, "averagePriceLast3H": 60.89, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T13:00:00Z", "closeTradeTime": "2021-08-03T09:50:43.68Z" }, { "deliveryStart": "2021-08-03T12:00:00Z", "deliveryEnd": "2021-08-03T13:00:00Z", "highPrice": 68.25, "lowPrice": 63.01, "openPrice": 68.25, "closePrice": 67, "averagePrice": 66.87, "volume": 71.4, "buyVolume": 0.4, "sellVolume": 71, "averagePriceLast3H": 66.97, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T14:13:09.415Z", "closeTradeTime": "2021-08-03T10:59:33.056Z" }, { "deliveryStart": "2021-08-03T13:00:00Z", "deliveryEnd": "2021-08-03T14:00:00Z", "highPrice": 72.21, "lowPrice": 72.21, "openPrice": 72.21, "closePrice": 72.21, "averagePrice": 72.21, "volume": 10.8, "buyVolume": 0, "sellVolume": 10.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T14:13:09.415Z", "closeTradeTime": "2021-08-02T14:13:09.415Z" }, { "deliveryStart": "2021-08-03T14:00:00Z", "deliveryEnd": "2021-08-03T15:00:00Z", "highPrice": 75.47, "lowPrice": 75.47, "openPrice": 75.47, "closePrice": 75.47, "averagePrice": 75.47, "volume": 10.8, "buyVolume": 0, "sellVolume": 10.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-02T14:13:09.415Z", "closeTradeTime": "2021-08-02T14:13:09.415Z" }, { "deliveryStart": "2021-08-03T15:00:00Z", "deliveryEnd": "2021-08-03T16:00:00Z", "highPrice": 63.47, "lowPrice": 59, "openPrice": 59, "closePrice": 63.47, "averagePrice": 59.99, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": 59.99, "averagePriceLast1H": null, "openTradeTime": "2021-08-03T13:12:28.051Z", "closeTradeTime": "2021-08-03T13:44:41.688Z" }, { "deliveryStart": "2021-08-03T16:00:00Z", "deliveryEnd": "2021-08-03T17:00:00Z", "highPrice": 67, "lowPrice": 58.1, "openPrice": 60.1, "closePrice": 67, "averagePrice": 64.98, "volume": 25.9, "buyVolume": 1.7, "sellVolume": 24.2, "averagePriceLast3H": 64.98, "averagePriceLast1H": null, "openTradeTime": "2021-08-03T13:12:53.076Z", "closeTradeTime": "2021-08-03T14:59:11.446Z" }, { "deliveryStart": "2021-08-03T17:00:00Z", "deliveryEnd": "2021-08-03T18:00:00Z", "highPrice": 86.01, "lowPrice": 64, "openPrice": 64, "closePrice": 86.01, "averagePrice": 80.84, "volume": 82.1, "buyVolume": 0, "sellVolume": 82.1, "averagePriceLast3H": 86.01, "averagePriceLast1H": null, "openTradeTime": "2021-08-03T05:31:21.5Z", "closeTradeTime": "2021-08-03T15:51:55.399Z" }, { "deliveryStart": "2021-08-03T18:00:00Z", "deliveryEnd": "2021-08-03T19:00:00Z", "highPrice": 65, "lowPrice": 55, "openPrice": 64, "closePrice": 55.91, "averagePrice": 59.02, "volume": 32.4, "buyVolume": 18.1, "sellVolume": 14.3, "averagePriceLast3H": 55.01, "averagePriceLast1H": null, "openTradeTime": "2021-08-03T05:37:57.854Z", "closeTradeTime": "2021-08-03T16:42:07.744Z" }, { "deliveryStart": "2021-08-03T19:00:00Z", "deliveryEnd": "2021-08-03T20:00:00Z", "highPrice": 64, "lowPrice": 58.86, "openPrice": 61, "closePrice": 58.86, "averagePrice": 62.76, "volume": 35.4, "buyVolume": 0.4, "sellVolume": 35, "averagePriceLast3H": 58.86, "averagePriceLast1H": null, "openTradeTime": "2021-08-03T05:34:19.034Z", "closeTradeTime": "2021-08-03T17:54:20.272Z" }, { "deliveryStart": "2021-08-03T20:00:00Z", "deliveryEnd": "2021-08-03T21:00:00Z", "highPrice": 55.47, "lowPrice": 55.12, "openPrice": 55.12, "closePrice": 55.47, "averagePrice": 55.29, "volume": 2.1, "buyVolume": 2.1, "sellVolume": 0, "averagePriceLast3H": 55.29, "averagePriceLast1H": null, "openTradeTime": "2021-08-03T18:04:34.114Z", "closeTradeTime": "2021-08-03T18:12:18.273Z" }, { "deliveryStart": "2021-08-03T21:00:00Z", "deliveryEnd": "2021-08-03T22:00:00Z", "highPrice": 63, "lowPrice": 63, "openPrice": 63, "closePrice": 63, "averagePrice": 63, "volume": 0.5, "buyVolume": 0.5, "sellVolume": 0, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-08-03T19:56:16.956Z", "closeTradeTime": "2021-08-03T19:56:16.956Z" }, { "deliveryStart": "2021-08-03T22:00:00Z", "deliveryEnd": "2021-08-03T23:00:00Z", "highPrice": 62.99, "lowPrice": 62.99, "openPrice": 62.99, "closePrice": 62.99, "averagePrice": 62.99, "volume": 4.5, "buyVolume": 4.5, "sellVolume": 0, "averagePriceLast3H": 62.99, "averagePriceLast1H": null, "openTradeTime": "2021-08-03T20:44:11.667Z", "closeTradeTime": "2021-08-03T20:44:11.667Z" }, { "deliveryStart": "2021-08-03T23:00:00Z", "deliveryEnd": "2021-08-04T00:00:00Z", "highPrice": 64, "lowPrice": 64, "openPrice": 64, "closePrice": 64, "averagePrice": 64, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": 64, "averagePriceLast1H": null, "openTradeTime": "2021-08-03T21:47:55.993Z", "closeTradeTime": "2021-08-03T21:47:55.993Z" }, { "deliveryStart": "2021-08-04T00:00:00Z", "deliveryEnd": "2021-08-04T01:00:00Z", "highPrice": 64, "lowPrice": 64, "openPrice": 64, "closePrice": 64, "averagePrice": 64, "volume": 3.7, "buyVolume": 3.7, "sellVolume": 0, "averagePriceLast3H": 64, "averagePriceLast1H": null, "openTradeTime": "2021-08-03T22:48:35.206Z", "closeTradeTime": "2021-08-03T22:48:35.206Z" }, { "deliveryStart": "2021-08-04T01:00:00Z", "deliveryEnd": "2021-08-04T02:00:00Z", "highPrice": 64, "lowPrice": 64, "openPrice": 64, "closePrice": 64, "averagePrice": 64, "volume": 3.3, "buyVolume": 3.3, "sellVolume": 0, "averagePriceLast3H": 64, "averagePriceLast1H": null, "openTradeTime": "2021-08-03T23:42:28.766Z", "closeTradeTime": "2021-08-03T23:42:28.766Z" }, { "deliveryStart": "2021-08-04T02:00:00Z", "deliveryEnd": "2021-08-04T03:00:00Z", "highPrice": 64, "lowPrice": 64, "openPrice": 64, "closePrice": 64, "averagePrice": 64, "volume": 2.8, "buyVolume": 2.8, "sellVolume": 0, "averagePriceLast3H": 64, "averagePriceLast1H": null, "openTradeTime": "2021-08-04T00:54:02.948Z", "closeTradeTime": "2021-08-04T00:54:02.948Z" }, { "deliveryStart": "2021-08-04T03:00:00Z", "deliveryEnd": "2021-08-04T04:00:00Z", "highPrice": 64, "lowPrice": 64, "openPrice": 64, "closePrice": 64, "averagePrice": 64, "volume": 2.4, "buyVolume": 2.4, "sellVolume": 0, "averagePriceLast3H": 64, "averagePriceLast1H": null, "openTradeTime": "2021-08-04T01:46:29.357Z", "closeTradeTime": "2021-08-04T01:46:29.357Z" }, { "deliveryStart": "2021-08-04T04:00:00Z", "deliveryEnd": "2021-08-04T05:00:00Z", "highPrice": 63.5, "lowPrice": 59.76, "openPrice": 63.5, "closePrice": 59.76, "averagePrice": 61.98, "volume": 6.4, "buyVolume": 6.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-03T22:14:47.319Z", "closeTradeTime": "2021-08-04T00:57:52.082Z" }, { "deliveryStart": "2021-08-04T05:00:00Z", "deliveryEnd": "2021-08-04T06:00:00Z", "highPrice": 62, "lowPrice": 57.5, "openPrice": 61, "closePrice": 62, "averagePrice": 60.52, "volume": 5.4, "buyVolume": 5.4, "sellVolume": 0, "averagePriceLast3H": 60.43, "averagePriceLast1H": null, "openTradeTime": "2021-08-03T16:41:08.715Z", "closeTradeTime": "2021-08-04T03:51:03.422Z" }, { "deliveryStart": "2021-08-04T06:00:00Z", "deliveryEnd": "2021-08-04T07:00:00Z", "highPrice": 62, "lowPrice": 62, "openPrice": 62, "closePrice": 62, "averagePrice": 62, "volume": 9, "buyVolume": 9, "sellVolume": 0, "averagePriceLast3H": 62, "averagePriceLast1H": null, "openTradeTime": "2021-08-04T03:51:03.422Z", "closeTradeTime": "2021-08-04T04:00:29.075Z" }, { "deliveryStart": "2021-08-04T07:00:00Z", "deliveryEnd": "2021-08-04T08:00:00Z", "highPrice": 63.81, "lowPrice": 61.62, "openPrice": 63.8, "closePrice": 63.81, "averagePrice": 62.16, "volume": 11.2, "buyVolume": 11.2, "sellVolume": 0, "averagePriceLast3H": 61.97, "averagePriceLast1H": null, "openTradeTime": "2021-08-03T22:14:28.228Z", "closeTradeTime": "2021-08-04T05:35:36.903Z" }, { "deliveryStart": "2021-08-04T08:00:00Z", "deliveryEnd": "2021-08-04T09:00:00Z", "highPrice": 63.8, "lowPrice": 62, "openPrice": 63.8, "closePrice": 62, "averagePrice": 62.53, "volume": 12.8, "buyVolume": 12.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-03T22:14:25.698Z", "closeTradeTime": "2021-08-04T04:00:29.075Z" }, { "deliveryStart": "2021-08-04T09:00:00Z", "deliveryEnd": "2021-08-04T10:00:00Z", "highPrice": 62, "lowPrice": 62, "openPrice": 62, "closePrice": 62, "averagePrice": 62, "volume": 9, "buyVolume": 9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-04T03:51:03.422Z", "closeTradeTime": "2021-08-04T04:00:29.075Z" }, { "deliveryStart": "2021-08-04T10:00:00Z", "deliveryEnd": "2021-08-04T11:00:00Z", "highPrice": 64.19, "lowPrice": 64.19, "openPrice": 64.19, "closePrice": 64.19, "averagePrice": 64.19, "volume": 0.2, "buyVolume": 0.2, "sellVolume": 0, "averagePriceLast3H": 64.19, "averagePriceLast1H": null, "openTradeTime": "2021-08-04T08:42:20.413Z", "closeTradeTime": "2021-08-04T08:42:20.413Z" }, { "deliveryStart": "2021-08-04T11:00:00Z", "deliveryEnd": "2021-08-04T12:00:00Z", "highPrice": 62, "lowPrice": 60.8, "openPrice": 62, "closePrice": 60.8, "averagePrice": 61.67, "volume": 1.1, "buyVolume": 1.1, "sellVolume": 0, "averagePriceLast3H": 61.67, "averagePriceLast1H": null, "openTradeTime": "2021-08-04T09:33:26.706Z", "closeTradeTime": "2021-08-04T09:47:26.481Z" }, { "deliveryStart": "2021-08-04T12:00:00Z", "deliveryEnd": "2021-08-04T13:00:00Z", "highPrice": 62, "lowPrice": 62, "openPrice": 62, "closePrice": 62, "averagePrice": 62, "volume": 0.8, "buyVolume": 0.8, "sellVolume": 0, "averagePriceLast3H": 62, "averagePriceLast1H": null, "openTradeTime": "2021-08-04T09:29:16.707Z", "closeTradeTime": "2021-08-04T09:29:16.707Z" }, { "deliveryStart": "2021-08-04T13:00:00Z", "deliveryEnd": "2021-08-04T14:00:00Z", "highPrice": 61.41, "lowPrice": 61.41, "openPrice": 61.41, "closePrice": 61.41, "averagePrice": 61.41, "volume": 0.8, "buyVolume": 0.8, "sellVolume": 0, "averagePriceLast3H": 61.41, "averagePriceLast1H": null, "openTradeTime": "2021-08-04T10:59:24.706Z", "closeTradeTime": "2021-08-04T10:59:24.706Z" }, { "deliveryStart": "2021-08-04T14:00:00Z", "deliveryEnd": "2021-08-04T15:00:00Z", "highPrice": 62, "lowPrice": 61.14, "openPrice": 61.14, "closePrice": 61.99, "averagePrice": 61.61, "volume": 2.9, "buyVolume": 2.9, "sellVolume": 0, "averagePriceLast3H": 61.61, "averagePriceLast1H": null, "openTradeTime": "2021-08-04T12:34:37.852Z", "closeTradeTime": "2021-08-04T12:59:53.06Z" }, { "deliveryStart": "2021-08-04T15:00:00Z", "deliveryEnd": "2021-08-04T16:00:00Z", "highPrice": 65, "lowPrice": 62, "openPrice": 62, "closePrice": 65, "averagePrice": 64.37, "volume": 3.8, "buyVolume": 0.8, "sellVolume": 3, "averagePriceLast3H": 65, "averagePriceLast1H": null, "openTradeTime": "2021-08-03T14:46:00.187Z", "closeTradeTime": "2021-08-04T12:37:41.566Z" }, { "deliveryStart": "2021-08-04T16:00:00Z", "deliveryEnd": "2021-08-04T17:00:00Z", "highPrice": 62, "lowPrice": 62, "openPrice": 62, "closePrice": 62, "averagePrice": 62, "volume": 0.8, "buyVolume": 0.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-03T16:43:23.725Z", "closeTradeTime": "2021-08-03T16:43:23.725Z" }, { "deliveryStart": "2021-08-04T17:00:00Z", "deliveryEnd": "2021-08-04T18:00:00Z", "highPrice": 97.85, "lowPrice": 97.85, "openPrice": 97.85, "closePrice": 97.85, "averagePrice": 97.85, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 97.85, "averagePriceLast1H": null, "openTradeTime": "2021-08-04T15:44:24.926Z", "closeTradeTime": "2021-08-04T15:44:24.926Z" }, { "deliveryStart": "2021-08-04T18:00:00Z", "deliveryEnd": "2021-08-04T19:00:00Z", "highPrice": 56, "lowPrice": 52.5, "openPrice": 56, "closePrice": 52.9, "averagePrice": 54.38, "volume": 54, "buyVolume": 54, "sellVolume": 0, "averagePriceLast3H": 54.38, "averagePriceLast1H": null, "openTradeTime": "2021-08-04T16:49:13.192Z", "closeTradeTime": "2021-08-04T16:57:31.5Z" }, { "deliveryStart": "2021-08-04T19:00:00Z", "deliveryEnd": "2021-08-04T20:00:00Z", "highPrice": 56, "lowPrice": 55, "openPrice": 56, "closePrice": 55, "averagePrice": 55.54, "volume": 26, "buyVolume": 26, "sellVolume": 0, "averagePriceLast3H": 55.45, "averagePriceLast1H": null, "openTradeTime": "2021-08-04T09:15:44.447Z", "closeTradeTime": "2021-08-04T17:44:39.798Z" }, { "deliveryStart": "2021-08-04T20:00:00Z", "deliveryEnd": "2021-08-04T21:00:00Z", "highPrice": 56, "lowPrice": 52.2, "openPrice": 56, "closePrice": 52.2, "averagePrice": 54.61, "volume": 36, "buyVolume": 36, "sellVolume": 0, "averagePriceLast3H": 53.73, "averagePriceLast1H": null, "openTradeTime": "2021-08-04T09:15:46.954Z", "closeTradeTime": "2021-08-04T18:43:32.34Z" }, { "deliveryStart": "2021-08-04T21:00:00Z", "deliveryEnd": "2021-08-04T22:00:00Z", "highPrice": 56, "lowPrice": 50.6, "openPrice": 56, "closePrice": 50.6, "averagePrice": 53.84, "volume": 45, "buyVolume": 45, "sellVolume": 0, "averagePriceLast3H": 50.6, "averagePriceLast1H": null, "openTradeTime": "2021-08-04T13:34:37.784Z", "closeTradeTime": "2021-08-04T19:20:30.559Z" }, { "deliveryStart": "2021-08-04T22:00:00Z", "deliveryEnd": "2021-08-04T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-04T23:00:00Z", "deliveryEnd": "2021-08-05T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-05T00:00:00Z", "deliveryEnd": "2021-08-05T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-05T01:00:00Z", "deliveryEnd": "2021-08-05T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-05T02:00:00Z", "deliveryEnd": "2021-08-05T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-05T03:00:00Z", "deliveryEnd": "2021-08-05T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-05T04:00:00Z", "deliveryEnd": "2021-08-05T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-05T05:00:00Z", "deliveryEnd": "2021-08-05T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-05T06:00:00Z", "deliveryEnd": "2021-08-05T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-05T07:00:00Z", "deliveryEnd": "2021-08-05T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-05T08:00:00Z", "deliveryEnd": "2021-08-05T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-05T09:00:00Z", "deliveryEnd": "2021-08-05T10:00:00Z", "highPrice": 63.97, "lowPrice": 63.97, "openPrice": 63.97, "closePrice": 63.97, "averagePrice": 63.97, "volume": 0.4, "buyVolume": 0.4, "sellVolume": 0, "averagePriceLast3H": 63.97, "averagePriceLast1H": null, "openTradeTime": "2021-08-05T06:03:47.973Z", "closeTradeTime": "2021-08-05T06:03:47.973Z" }, { "deliveryStart": "2021-08-05T10:00:00Z", "deliveryEnd": "2021-08-05T11:00:00Z", "highPrice": 71, "lowPrice": 67, "openPrice": 67, "closePrice": 71, "averagePrice": 68.78, "volume": 92, "buyVolume": 0, "sellVolume": 92, "averagePriceLast3H": 68.78, "averagePriceLast1H": null, "openTradeTime": "2021-08-05T08:23:03.465Z", "closeTradeTime": "2021-08-05T08:23:20.161Z" }, { "deliveryStart": "2021-08-05T11:00:00Z", "deliveryEnd": "2021-08-05T12:00:00Z", "highPrice": 70, "lowPrice": 68.5, "openPrice": 68.5, "closePrice": 70, "averagePrice": 68.71, "volume": 29, "buyVolume": 0, "sellVolume": 29, "averagePriceLast3H": 68.71, "averagePriceLast1H": null, "openTradeTime": "2021-08-05T08:23:39.901Z", "closeTradeTime": "2021-08-05T08:27:43.274Z" }, { "deliveryStart": "2021-08-05T12:00:00Z", "deliveryEnd": "2021-08-05T13:00:00Z", "highPrice": 70.06, "lowPrice": 68.5, "openPrice": 68.5, "closePrice": 70.06, "averagePrice": 69.05, "volume": 128, "buyVolume": 0, "sellVolume": 128, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-05T08:27:45.854Z", "closeTradeTime": "2021-08-05T08:30:54.428Z" }, { "deliveryStart": "2021-08-05T13:00:00Z", "deliveryEnd": "2021-08-05T14:00:00Z", "highPrice": 71.8, "lowPrice": 69, "openPrice": 71.8, "closePrice": 69, "averagePrice": 70.82, "volume": 115, "buyVolume": 0, "sellVolume": 115, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-05T08:30:54.428Z", "closeTradeTime": "2021-08-05T08:37:59.615Z" }, { "deliveryStart": "2021-08-05T14:00:00Z", "deliveryEnd": "2021-08-05T15:00:00Z", "highPrice": 71, "lowPrice": 58.9, "openPrice": 58.9, "closePrice": 71, "averagePrice": 68.19, "volume": 160.7, "buyVolume": 1.6, "sellVolume": 160.7, "averagePriceLast3H": 69.29, "averagePriceLast1H": null, "openTradeTime": "2021-08-04T18:12:34.93Z", "closeTradeTime": "2021-08-05T12:59:04.049Z" }, { "deliveryStart": "2021-08-05T15:00:00Z", "deliveryEnd": "2021-08-05T16:00:00Z", "highPrice": 71, "lowPrice": 58.9, "openPrice": 58.9, "closePrice": 62.2, "averagePrice": 66.56, "volume": 79, "buyVolume": 10, "sellVolume": 69, "averagePriceLast3H": 68.21, "averagePriceLast1H": null, "openTradeTime": "2021-08-04T18:12:34.93Z", "closeTradeTime": "2021-08-05T13:52:32.324Z" }, { "deliveryStart": "2021-08-05T16:00:00Z", "deliveryEnd": "2021-08-05T17:00:00Z", "highPrice": 63.2, "lowPrice": 58.9, "openPrice": 58.9, "closePrice": 63.2, "averagePrice": 60.92, "volume": 30, "buyVolume": 15, "sellVolume": 15, "averagePriceLast3H": 63.2, "averagePriceLast1H": null, "openTradeTime": "2021-08-04T18:12:34.93Z", "closeTradeTime": "2021-08-05T14:07:37.36Z" }, { "deliveryStart": "2021-08-05T17:00:00Z", "deliveryEnd": "2021-08-05T18:00:00Z", "highPrice": 63, "lowPrice": 58.9, "openPrice": 58.9, "closePrice": 63, "averagePrice": 60.54, "volume": 25, "buyVolume": 10, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-04T18:12:34.93Z", "closeTradeTime": "2021-08-05T12:51:49.374Z" }, { "deliveryStart": "2021-08-05T18:00:00Z", "deliveryEnd": "2021-08-05T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-05T19:00:00Z", "deliveryEnd": "2021-08-05T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-05T20:00:00Z", "deliveryEnd": "2021-08-05T21:00:00Z", "highPrice": 66, "lowPrice": 66, "openPrice": 66, "closePrice": 66, "averagePrice": 66, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0, "averagePriceLast3H": 66, "averagePriceLast1H": null, "openTradeTime": "2021-08-05T18:56:54.226Z", "closeTradeTime": "2021-08-05T18:56:54.226Z" }, { "deliveryStart": "2021-08-05T21:00:00Z", "deliveryEnd": "2021-08-05T22:00:00Z", "highPrice": 66.26, "lowPrice": 65, "openPrice": 66.26, "closePrice": 65, "averagePrice": 65.74, "volume": 1.7, "buyVolume": 0, "sellVolume": 1.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-05T12:00:02.348Z", "closeTradeTime": "2021-08-05T12:16:24.547Z" }, { "deliveryStart": "2021-08-05T22:00:00Z", "deliveryEnd": "2021-08-05T23:00:00Z", "highPrice": 59.71, "lowPrice": 59.71, "openPrice": 59.71, "closePrice": 59.71, "averagePrice": 59.71, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 59.71, "averagePriceLast1H": null, "openTradeTime": "2021-08-05T20:57:37.907Z", "closeTradeTime": "2021-08-05T20:57:37.907Z" }, { "deliveryStart": "2021-08-05T23:00:00Z", "deliveryEnd": "2021-08-06T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-06T00:00:00Z", "deliveryEnd": "2021-08-06T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-06T01:00:00Z", "deliveryEnd": "2021-08-06T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-06T02:00:00Z", "deliveryEnd": "2021-08-06T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-06T03:00:00Z", "deliveryEnd": "2021-08-06T04:00:00Z", "highPrice": 51.2, "lowPrice": 50, "openPrice": 50, "closePrice": 50.2, "averagePrice": 50.3, "volume": 11.1, "buyVolume": 11.1, "sellVolume": 0, "averagePriceLast3H": 50.2, "averagePriceLast1H": null, "openTradeTime": "2021-08-05T21:30:11.341Z", "closeTradeTime": "2021-08-06T00:37:15.622Z" }, { "deliveryStart": "2021-08-06T04:00:00Z", "deliveryEnd": "2021-08-06T05:00:00Z", "highPrice": 50.1, "lowPrice": 49.48, "openPrice": 50.1, "closePrice": 49.55, "averagePrice": 49.76, "volume": 9.3, "buyVolume": 9.3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-05T21:54:42.987Z", "closeTradeTime": "2021-08-05T23:19:00.417Z" }, { "deliveryStart": "2021-08-06T05:00:00Z", "deliveryEnd": "2021-08-06T06:00:00Z", "highPrice": 57.08, "lowPrice": 56.3, "openPrice": 56.97, "closePrice": 56.3, "averagePrice": 56.59, "volume": 2.6, "buyVolume": 2.6, "sellVolume": 0, "averagePriceLast3H": 56.35, "averagePriceLast1H": null, "openTradeTime": "2021-08-06T01:50:13.45Z", "closeTradeTime": "2021-08-06T03:59:30.554Z" }, { "deliveryStart": "2021-08-06T06:00:00Z", "deliveryEnd": "2021-08-06T07:00:00Z", "highPrice": 56.91, "lowPrice": 56.91, "openPrice": 56.91, "closePrice": 56.91, "averagePrice": 56.91, "volume": 1.3, "buyVolume": 1.3, "sellVolume": 0, "averagePriceLast3H": 56.91, "averagePriceLast1H": null, "openTradeTime": "2021-08-06T04:59:30.072Z", "closeTradeTime": "2021-08-06T04:59:30.072Z" }, { "deliveryStart": "2021-08-06T07:00:00Z", "deliveryEnd": "2021-08-06T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-06T08:00:00Z", "deliveryEnd": "2021-08-06T09:00:00Z", "highPrice": 61.7, "lowPrice": 57, "openPrice": 61.7, "closePrice": 57.4, "averagePrice": 58.14, "volume": 26, "buyVolume": 19.6, "sellVolume": 6.4, "averagePriceLast3H": 58.14, "averagePriceLast1H": null, "openTradeTime": "2021-08-06T06:56:49.896Z", "closeTradeTime": "2021-08-06T06:59:00.932Z" }, { "deliveryStart": "2021-08-06T09:00:00Z", "deliveryEnd": "2021-08-06T10:00:00Z", "highPrice": 60, "lowPrice": 56, "openPrice": 60, "closePrice": 57, "averagePrice": 57.36, "volume": 43.6, "buyVolume": 43.6, "sellVolume": 0, "averagePriceLast3H": 57.36, "averagePriceLast1H": null, "openTradeTime": "2021-08-06T07:33:11.147Z", "closeTradeTime": "2021-08-06T07:34:36.92Z" }, { "deliveryStart": "2021-08-06T10:00:00Z", "deliveryEnd": "2021-08-06T11:00:00Z", "highPrice": 64.2, "lowPrice": 44, "openPrice": 57, "closePrice": 44, "averagePrice": 54.28, "volume": 67.1, "buyVolume": 65.1, "sellVolume": 2, "averagePriceLast3H": 53.19, "averagePriceLast1H": null, "openTradeTime": "2021-08-06T06:03:44.619Z", "closeTradeTime": "2021-08-06T08:59:11.869Z" }, { "deliveryStart": "2021-08-06T11:00:00Z", "deliveryEnd": "2021-08-06T12:00:00Z", "highPrice": 64.5, "lowPrice": 54.15, "openPrice": 64, "closePrice": 62, "averagePrice": 60.84, "volume": 109.4, "buyVolume": 18.1, "sellVolume": 91.3, "averagePriceLast3H": 57.86, "averagePriceLast1H": null, "openTradeTime": "2021-08-06T07:15:01.973Z", "closeTradeTime": "2021-08-06T09:06:20.861Z" }, { "deliveryStart": "2021-08-06T12:00:00Z", "deliveryEnd": "2021-08-06T13:00:00Z", "highPrice": 60, "lowPrice": 51.39, "openPrice": 59.4, "closePrice": 51.39, "averagePrice": 59.58, "volume": 65.4, "buyVolume": 10.4, "sellVolume": 55, "averagePriceLast3H": 59.68, "averagePriceLast1H": null, "openTradeTime": "2021-08-06T07:24:01.006Z", "closeTradeTime": "2021-08-06T10:19:22.802Z" }, { "deliveryStart": "2021-08-06T13:00:00Z", "deliveryEnd": "2021-08-06T14:00:00Z", "highPrice": 57.5, "lowPrice": 45.3, "openPrice": 51.51, "closePrice": 45.3, "averagePrice": 54.69, "volume": 16.4, "buyVolume": 12.4, "sellVolume": 4, "averagePriceLast3H": 45.3, "averagePriceLast1H": null, "openTradeTime": "2021-08-06T04:58:03.627Z", "closeTradeTime": "2021-08-06T10:39:24.88Z" }, { "deliveryStart": "2021-08-06T14:00:00Z", "deliveryEnd": "2021-08-06T15:00:00Z", "highPrice": 60, "lowPrice": 43.95, "openPrice": 60, "closePrice": 53.1, "averagePrice": 55.66, "volume": 9.4, "buyVolume": 3.4, "sellVolume": 6, "averagePriceLast3H": 47.99, "averagePriceLast1H": null, "openTradeTime": "2021-08-06T08:27:36.379Z", "closeTradeTime": "2021-08-06T12:59:00.896Z" }, { "deliveryStart": "2021-08-06T15:00:00Z", "deliveryEnd": "2021-08-06T16:00:00Z", "highPrice": 64.5, "lowPrice": 55.51, "openPrice": 60, "closePrice": 56.51, "averagePrice": 58.52, "volume": 32, "buyVolume": 27, "sellVolume": 5, "averagePriceLast3H": 56.01, "averagePriceLast1H": null, "openTradeTime": "2021-08-06T07:57:32.293Z", "closeTradeTime": "2021-08-06T13:30:29.722Z" }, { "deliveryStart": "2021-08-06T16:00:00Z", "deliveryEnd": "2021-08-06T17:00:00Z", "highPrice": 63.7, "lowPrice": 60, "openPrice": 63.7, "closePrice": 63.7, "averagePrice": 61.64, "volume": 9, "buyVolume": 5, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-06T07:57:58.77Z", "closeTradeTime": "2021-08-06T12:39:04.62Z" }, { "deliveryStart": "2021-08-06T17:00:00Z", "deliveryEnd": "2021-08-06T18:00:00Z", "highPrice": 65.9, "lowPrice": 65, "openPrice": 65.9, "closePrice": 65, "averagePrice": 65.21, "volume": 13, "buyVolume": 0, "sellVolume": 13, "averagePriceLast3H": 65.21, "averagePriceLast1H": null, "openTradeTime": "2021-08-06T15:01:18.535Z", "closeTradeTime": "2021-08-06T15:56:32.142Z" }, { "deliveryStart": "2021-08-06T18:00:00Z", "deliveryEnd": "2021-08-06T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-06T19:00:00Z", "deliveryEnd": "2021-08-06T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-06T20:00:00Z", "deliveryEnd": "2021-08-06T21:00:00Z", "highPrice": 71.2, "lowPrice": 71.2, "openPrice": 71.2, "closePrice": 71.2, "averagePrice": 71.2, "volume": 1.5, "buyVolume": 0, "sellVolume": 1.5, "averagePriceLast3H": 71.2, "averagePriceLast1H": null, "openTradeTime": "2021-08-06T18:56:27.047Z", "closeTradeTime": "2021-08-06T18:56:27.047Z" }, { "deliveryStart": "2021-08-06T21:00:00Z", "deliveryEnd": "2021-08-06T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-06T22:00:00Z", "deliveryEnd": "2021-08-06T23:00:00Z", "highPrice": 51.4, "lowPrice": 51.4, "openPrice": 51.4, "closePrice": 51.4, "averagePrice": 51.4, "volume": 3.6, "buyVolume": 3.6, "sellVolume": 0, "averagePriceLast3H": 51.4, "averagePriceLast1H": null, "openTradeTime": "2021-08-06T19:04:36.207Z", "closeTradeTime": "2021-08-06T19:04:36.207Z" }, { "deliveryStart": "2021-08-06T23:00:00Z", "deliveryEnd": "2021-08-07T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-07T00:00:00Z", "deliveryEnd": "2021-08-07T01:00:00Z", "highPrice": 45, "lowPrice": 45, "openPrice": 45, "closePrice": 45, "averagePrice": 45, "volume": 8.4, "buyVolume": 8.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-06T18:06:30.968Z", "closeTradeTime": "2021-08-06T18:06:30.968Z" }, { "deliveryStart": "2021-08-07T01:00:00Z", "deliveryEnd": "2021-08-07T02:00:00Z", "highPrice": 45, "lowPrice": 45, "openPrice": 45, "closePrice": 45, "averagePrice": 45, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-06T18:05:44.654Z", "closeTradeTime": "2021-08-06T18:05:44.654Z" }, { "deliveryStart": "2021-08-07T02:00:00Z", "deliveryEnd": "2021-08-07T03:00:00Z", "highPrice": 65.7, "lowPrice": 65, "openPrice": 65, "closePrice": 65.7, "averagePrice": 65.35, "volume": 20, "buyVolume": 0, "sellVolume": 20, "averagePriceLast3H": 65.35, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T00:25:07.283Z", "closeTradeTime": "2021-08-07T00:32:42.543Z" }, { "deliveryStart": "2021-08-07T03:00:00Z", "deliveryEnd": "2021-08-07T04:00:00Z", "highPrice": 45, "lowPrice": 45, "openPrice": 45, "closePrice": 45, "averagePrice": 45, "volume": 17.3, "buyVolume": 17.3, "sellVolume": 0, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T00:34:11.607Z", "closeTradeTime": "2021-08-07T00:34:37.399Z" }, { "deliveryStart": "2021-08-07T04:00:00Z", "deliveryEnd": "2021-08-07T05:00:00Z", "highPrice": 69.9, "lowPrice": 69.9, "openPrice": 69.9, "closePrice": 69.9, "averagePrice": 69.9, "volume": 30, "buyVolume": 0, "sellVolume": 30, "averagePriceLast3H": 69.9, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T02:58:10.389Z", "closeTradeTime": "2021-08-07T02:58:26.178Z" }, { "deliveryStart": "2021-08-07T05:00:00Z", "deliveryEnd": "2021-08-07T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-07T06:00:00Z", "deliveryEnd": "2021-08-07T07:00:00Z", "highPrice": 69.9, "lowPrice": 45, "openPrice": 45, "closePrice": 69.9, "averagePrice": 58.1, "volume": 63.4, "buyVolume": 30, "sellVolume": 33.4, "averagePriceLast3H": 69.87, "averagePriceLast1H": null, "openTradeTime": "2021-08-06T21:10:10.201Z", "closeTradeTime": "2021-08-07T04:49:45.643Z" }, { "deliveryStart": "2021-08-07T07:00:00Z", "deliveryEnd": "2021-08-07T08:00:00Z", "highPrice": 72.9, "lowPrice": 68.8, "openPrice": 68.8, "closePrice": 72.9, "averagePrice": 69.95, "volume": 39.3, "buyVolume": 0, "sellVolume": 39.3, "averagePriceLast3H": 69.95, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T04:38:55.994Z", "closeTradeTime": "2021-08-07T05:41:32.014Z" }, { "deliveryStart": "2021-08-07T08:00:00Z", "deliveryEnd": "2021-08-07T09:00:00Z", "highPrice": 69.9, "lowPrice": 66.6, "openPrice": 66.6, "closePrice": 69.9, "averagePrice": 67.25, "volume": 17.8, "buyVolume": 0, "sellVolume": 17.8, "averagePriceLast3H": 67.25, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T05:07:47.321Z", "closeTradeTime": "2021-08-07T06:24:10.098Z" }, { "deliveryStart": "2021-08-07T09:00:00Z", "deliveryEnd": "2021-08-07T10:00:00Z", "highPrice": 66, "lowPrice": 61, "openPrice": 65.8, "closePrice": 66, "averagePrice": 64.42, "volume": 38, "buyVolume": 0, "sellVolume": 38, "averagePriceLast3H": 63.92, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T05:02:43.176Z", "closeTradeTime": "2021-08-07T07:07:09.292Z" }, { "deliveryStart": "2021-08-07T10:00:00Z", "deliveryEnd": "2021-08-07T11:00:00Z", "highPrice": 53, "lowPrice": 52.5, "openPrice": 52.5, "closePrice": 53, "averagePrice": 52.75, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 52.75, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T07:07:14.019Z", "closeTradeTime": "2021-08-07T08:40:26.074Z" }, { "deliveryStart": "2021-08-07T11:00:00Z", "deliveryEnd": "2021-08-07T12:00:00Z", "highPrice": 53, "lowPrice": 39.68, "openPrice": 52.73, "closePrice": 39.68, "averagePrice": 46.06, "volume": 40.5, "buyVolume": 40.5, "sellVolume": 0, "averagePriceLast3H": 46.06, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T08:27:21.132Z", "closeTradeTime": "2021-08-07T08:40:38.432Z" }, { "deliveryStart": "2021-08-07T12:00:00Z", "deliveryEnd": "2021-08-07T13:00:00Z", "highPrice": 65, "lowPrice": 55.14, "openPrice": 55.24, "closePrice": 65, "averagePrice": 59.37, "volume": 34, "buyVolume": 20, "sellVolume": 14, "averagePriceLast3H": 65, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T08:21:29.659Z", "closeTradeTime": "2021-08-07T10:27:50.846Z" }, { "deliveryStart": "2021-08-07T13:00:00Z", "deliveryEnd": "2021-08-07T14:00:00Z", "highPrice": 65, "lowPrice": 45, "openPrice": 45, "closePrice": 57.34, "averagePrice": 52.27, "volume": 55.2, "buyVolume": 41.2, "sellVolume": 14, "averagePriceLast3H": 60.93, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T08:37:49.292Z", "closeTradeTime": "2021-08-07T10:28:58.864Z" }, { "deliveryStart": "2021-08-07T14:00:00Z", "deliveryEnd": "2021-08-07T15:00:00Z", "highPrice": 65, "lowPrice": 65, "openPrice": 65, "closePrice": 65, "averagePrice": 65, "volume": 14, "buyVolume": 0, "sellVolume": 14, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T10:27:50.846Z", "closeTradeTime": "2021-08-07T10:27:50.846Z" }, { "deliveryStart": "2021-08-07T15:00:00Z", "deliveryEnd": "2021-08-07T16:00:00Z", "highPrice": 71.7, "lowPrice": 65, "openPrice": 70.05, "closePrice": 71.7, "averagePrice": 69.15, "volume": 60.2, "buyVolume": 0, "sellVolume": 60.2, "averagePriceLast3H": 71.7, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T08:42:54.39Z", "closeTradeTime": "2021-08-07T13:44:21.569Z" }, { "deliveryStart": "2021-08-07T16:00:00Z", "deliveryEnd": "2021-08-07T17:00:00Z", "highPrice": 69.9, "lowPrice": 66.3, "openPrice": 68, "closePrice": 69.9, "averagePrice": 68.03, "volume": 34.8, "buyVolume": 0, "sellVolume": 34.8, "averagePriceLast3H": 68.03, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T14:50:42.109Z", "closeTradeTime": "2021-08-07T14:59:55.085Z" }, { "deliveryStart": "2021-08-07T17:00:00Z", "deliveryEnd": "2021-08-07T18:00:00Z", "highPrice": 62.5, "lowPrice": 62.5, "openPrice": 62.5, "closePrice": 62.5, "averagePrice": 62.5, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T12:01:56.607Z", "closeTradeTime": "2021-08-07T12:08:59.637Z" }, { "deliveryStart": "2021-08-07T18:00:00Z", "deliveryEnd": "2021-08-07T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-07T19:00:00Z", "deliveryEnd": "2021-08-07T20:00:00Z", "highPrice": 63, "lowPrice": 62.61, "openPrice": 62.61, "closePrice": 63, "averagePrice": 62.87, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": 62.87, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T17:10:11.737Z", "closeTradeTime": "2021-08-07T17:12:02.214Z" }, { "deliveryStart": "2021-08-07T20:00:00Z", "deliveryEnd": "2021-08-07T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-07T21:00:00Z", "deliveryEnd": "2021-08-07T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-07T22:00:00Z", "deliveryEnd": "2021-08-07T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-07T23:00:00Z", "deliveryEnd": "2021-08-08T00:00:00Z", "highPrice": 33.6, "lowPrice": 33.6, "openPrice": 33.6, "closePrice": 33.6, "averagePrice": 33.6, "volume": 0.8, "buyVolume": 0.8, "sellVolume": 0, "averagePriceLast3H": 33.6, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T20:50:41.974Z", "closeTradeTime": "2021-08-07T20:50:41.974Z" }, { "deliveryStart": "2021-08-08T00:00:00Z", "deliveryEnd": "2021-08-08T01:00:00Z", "highPrice": 22.4, "lowPrice": 22, "openPrice": 22, "closePrice": 22.1, "averagePrice": 22.25, "volume": 18.2, "buyVolume": 18.2, "sellVolume": 0, "averagePriceLast3H": 22.28, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T20:55:13.637Z", "closeTradeTime": "2021-08-07T22:32:24.888Z" }, { "deliveryStart": "2021-08-08T01:00:00Z", "deliveryEnd": "2021-08-08T02:00:00Z", "highPrice": 16, "lowPrice": 14.2, "openPrice": 14.2, "closePrice": 16, "averagePrice": 15.62, "volume": 11.5, "buyVolume": 11.5, "sellVolume": 0, "averagePriceLast3H": 16, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T20:56:26.8Z", "closeTradeTime": "2021-08-07T23:37:01.068Z" }, { "deliveryStart": "2021-08-08T02:00:00Z", "deliveryEnd": "2021-08-08T03:00:00Z", "highPrice": -2, "lowPrice": -3.55, "openPrice": -2, "closePrice": -3.55, "averagePrice": -3.46, "volume": 1.8, "buyVolume": 1.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T14:09:57.304Z", "closeTradeTime": "2021-08-07T16:08:47.293Z" }, { "deliveryStart": "2021-08-08T03:00:00Z", "deliveryEnd": "2021-08-08T04:00:00Z", "highPrice": -2, "lowPrice": -2.35, "openPrice": -2, "closePrice": -2.35, "averagePrice": -2.31, "volume": 0.9, "buyVolume": 0.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T14:09:59.512Z", "closeTradeTime": "2021-08-07T16:08:52.128Z" }, { "deliveryStart": "2021-08-08T04:00:00Z", "deliveryEnd": "2021-08-08T05:00:00Z", "highPrice": -2, "lowPrice": -2, "openPrice": -2, "closePrice": -2, "averagePrice": -2, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T14:10:07.152Z", "closeTradeTime": "2021-08-07T14:10:07.152Z" }, { "deliveryStart": "2021-08-08T05:00:00Z", "deliveryEnd": "2021-08-08T06:00:00Z", "highPrice": -0.7, "lowPrice": -0.7, "openPrice": -0.7, "closePrice": -0.7, "averagePrice": -0.7, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-07T14:10:09.798Z", "closeTradeTime": "2021-08-07T14:10:09.798Z" }, { "deliveryStart": "2021-08-08T06:00:00Z", "deliveryEnd": "2021-08-08T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-08T07:00:00Z", "deliveryEnd": "2021-08-08T08:00:00Z", "highPrice": 14.99, "lowPrice": 6.2, "openPrice": 6.2, "closePrice": 13.2, "averagePrice": 13.02, "volume": 17.2, "buyVolume": 17.2, "sellVolume": 0, "averagePriceLast3H": 13.02, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T05:22:10.405Z", "closeTradeTime": "2021-08-08T05:42:30.551Z" }, { "deliveryStart": "2021-08-08T08:00:00Z", "deliveryEnd": "2021-08-08T09:00:00Z", "highPrice": 58.25, "lowPrice": 22.7, "openPrice": 35.4, "closePrice": 56.86, "averagePrice": 38.07, "volume": 37.2, "buyVolume": 22.2, "sellVolume": 15, "averagePriceLast3H": 38.07, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T05:16:11.939Z", "closeTradeTime": "2021-08-08T06:36:01.364Z" }, { "deliveryStart": "2021-08-08T09:00:00Z", "deliveryEnd": "2021-08-08T10:00:00Z", "highPrice": 30, "lowPrice": 25.6, "openPrice": 25.6, "closePrice": 30, "averagePrice": 28.48, "volume": 40, "buyVolume": 40, "sellVolume": 0, "averagePriceLast3H": 30, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T05:40:03.216Z", "closeTradeTime": "2021-08-08T07:13:01.828Z" }, { "deliveryStart": "2021-08-08T10:00:00Z", "deliveryEnd": "2021-08-08T11:00:00Z", "highPrice": 30, "lowPrice": 16.8, "openPrice": 26.19, "closePrice": 28, "averagePrice": 28.09, "volume": 44.6, "buyVolume": 44.6, "sellVolume": 0, "averagePriceLast3H": 29.69, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T05:42:02.844Z", "closeTradeTime": "2021-08-08T08:14:21.273Z" }, { "deliveryStart": "2021-08-08T11:00:00Z", "deliveryEnd": "2021-08-08T12:00:00Z", "highPrice": 30, "lowPrice": 29.4, "openPrice": 29.5, "closePrice": 30, "averagePrice": 29.8, "volume": 38.7, "buyVolume": 38.7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T05:43:58.094Z", "closeTradeTime": "2021-08-08T07:13:01.828Z" }, { "deliveryStart": "2021-08-08T12:00:00Z", "deliveryEnd": "2021-08-08T13:00:00Z", "highPrice": 30, "lowPrice": 28.9, "openPrice": 28.9, "closePrice": 30, "averagePrice": 29.69, "volume": 40, "buyVolume": 40, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T05:40:03.284Z", "closeTradeTime": "2021-08-08T07:13:01.828Z" }, { "deliveryStart": "2021-08-08T13:00:00Z", "deliveryEnd": "2021-08-08T14:00:00Z", "highPrice": 42.3, "lowPrice": 30, "openPrice": 30, "closePrice": 42.3, "averagePrice": 31.39, "volume": 28.2, "buyVolume": 28.2, "sellVolume": 0, "averagePriceLast3H": 42.22, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T07:13:01.828Z", "closeTradeTime": "2021-08-08T10:32:20.899Z" }, { "deliveryStart": "2021-08-08T14:00:00Z", "deliveryEnd": "2021-08-08T15:00:00Z", "highPrice": 38.8, "lowPrice": 30, "openPrice": 30.6, "closePrice": 36.9, "averagePrice": 31.38, "volume": 35.5, "buyVolume": 35.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T05:44:28.411Z", "closeTradeTime": "2021-08-08T10:19:16.095Z" }, { "deliveryStart": "2021-08-08T15:00:00Z", "deliveryEnd": "2021-08-08T16:00:00Z", "highPrice": 60.69, "lowPrice": 30, "openPrice": 30, "closePrice": 60.69, "averagePrice": 40.74, "volume": 40.4, "buyVolume": 25.4, "sellVolume": 15, "averagePriceLast3H": 58.17, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T07:13:01.828Z", "closeTradeTime": "2021-08-08T13:51:21.142Z" }, { "deliveryStart": "2021-08-08T16:00:00Z", "deliveryEnd": "2021-08-08T17:00:00Z", "highPrice": 69.26, "lowPrice": 68, "openPrice": 69.26, "closePrice": 68, "averagePrice": 68.84, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": 68.84, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T13:49:24.494Z", "closeTradeTime": "2021-08-08T13:49:26.663Z" }, { "deliveryStart": "2021-08-08T17:00:00Z", "deliveryEnd": "2021-08-08T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-08T18:00:00Z", "deliveryEnd": "2021-08-08T19:00:00Z", "highPrice": 63.2, "lowPrice": 63.2, "openPrice": 63.2, "closePrice": 63.2, "averagePrice": 63.2, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 63.2, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T16:22:48.162Z", "closeTradeTime": "2021-08-08T16:22:48.162Z" }, { "deliveryStart": "2021-08-08T19:00:00Z", "deliveryEnd": "2021-08-08T20:00:00Z", "highPrice": 64.32, "lowPrice": 64.32, "openPrice": 64.32, "closePrice": 64.32, "averagePrice": 64.32, "volume": 0.4, "buyVolume": 0.4, "sellVolume": 0, "averagePriceLast3H": 64.32, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T17:59:11.697Z", "closeTradeTime": "2021-08-08T17:59:11.697Z" }, { "deliveryStart": "2021-08-08T20:00:00Z", "deliveryEnd": "2021-08-08T21:00:00Z", "highPrice": 62.15, "lowPrice": 62.01, "openPrice": 62.01, "closePrice": 62.15, "averagePrice": 62.04, "volume": 13, "buyVolume": 0, "sellVolume": 13, "averagePriceLast3H": 62.04, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T18:30:52.991Z", "closeTradeTime": "2021-08-08T18:33:12.326Z" }, { "deliveryStart": "2021-08-08T21:00:00Z", "deliveryEnd": "2021-08-08T22:00:00Z", "highPrice": 59.4, "lowPrice": 59.35, "openPrice": 59.35, "closePrice": 59.4, "averagePrice": 59.36, "volume": 7.1, "buyVolume": 0, "sellVolume": 7.1, "averagePriceLast3H": 59.36, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T19:12:09.885Z", "closeTradeTime": "2021-08-08T19:44:10.271Z" }, { "deliveryStart": "2021-08-08T22:00:00Z", "deliveryEnd": "2021-08-08T23:00:00Z", "highPrice": 45.1, "lowPrice": 44.21, "openPrice": 45.1, "closePrice": 44.21, "averagePrice": 44.93, "volume": 3.6, "buyVolume": 3.6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T16:02:06.329Z", "closeTradeTime": "2021-08-08T18:20:37.457Z" }, { "deliveryStart": "2021-08-08T23:00:00Z", "deliveryEnd": "2021-08-09T00:00:00Z", "highPrice": 41.3, "lowPrice": 39.91, "openPrice": 41.3, "closePrice": 39.91, "averagePrice": 40.74, "volume": 8.4, "buyVolume": 8.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T16:02:06.329Z", "closeTradeTime": "2021-08-08T18:06:58.452Z" }, { "deliveryStart": "2021-08-09T00:00:00Z", "deliveryEnd": "2021-08-09T01:00:00Z", "highPrice": 37.3, "lowPrice": 33.6, "openPrice": 35, "closePrice": 36.26, "averagePrice": 35.34, "volume": 50.9, "buyVolume": 50.9, "sellVolume": 0, "averagePriceLast3H": 37.28, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T18:52:07.415Z", "closeTradeTime": "2021-08-08T22:51:29.161Z" }, { "deliveryStart": "2021-08-09T01:00:00Z", "deliveryEnd": "2021-08-09T02:00:00Z", "highPrice": 49.9, "lowPrice": 31.6, "openPrice": 49.9, "closePrice": 31.6, "averagePrice": 44.79, "volume": 6.8, "buyVolume": 1.9, "sellVolume": 4.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T13:00:00Z", "closeTradeTime": "2021-08-08T16:09:09.226Z" }, { "deliveryStart": "2021-08-09T02:00:00Z", "deliveryEnd": "2021-08-09T03:00:00Z", "highPrice": 45.5, "lowPrice": 40.3, "openPrice": 40.3, "closePrice": 45, "averagePrice": 43.35, "volume": 38.1, "buyVolume": 38.1, "sellVolume": 0, "averagePriceLast3H": 45.06, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T13:00:02.791Z", "closeTradeTime": "2021-08-09T00:16:50.782Z" }, { "deliveryStart": "2021-08-09T03:00:00Z", "deliveryEnd": "2021-08-09T04:00:00Z", "highPrice": 48.7, "lowPrice": 47.5, "openPrice": 48.7, "closePrice": 47.5, "averagePrice": 47.86, "volume": 45, "buyVolume": 45, "sellVolume": 0, "averagePriceLast3H": 47.86, "averagePriceLast1H": null, "openTradeTime": "2021-08-09T00:17:21.516Z", "closeTradeTime": "2021-08-09T00:31:51.921Z" }, { "deliveryStart": "2021-08-09T04:00:00Z", "deliveryEnd": "2021-08-09T05:00:00Z", "highPrice": 54.8, "lowPrice": 47.5, "openPrice": 54.8, "closePrice": 47.5, "averagePrice": 49.85, "volume": 45, "buyVolume": 45, "sellVolume": 0, "averagePriceLast3H": 49.85, "averagePriceLast1H": null, "openTradeTime": "2021-08-09T01:23:33.512Z", "closeTradeTime": "2021-08-09T01:52:25.547Z" }, { "deliveryStart": "2021-08-09T05:00:00Z", "deliveryEnd": "2021-08-09T06:00:00Z", "highPrice": 70, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 70, "volume": 2.4, "buyVolume": 2.4, "sellVolume": 0, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-08-09T03:10:53.172Z", "closeTradeTime": "2021-08-09T03:10:53.172Z" }, { "deliveryStart": "2021-08-09T06:00:00Z", "deliveryEnd": "2021-08-09T07:00:00Z", "highPrice": 70, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 70, "volume": 1.8, "buyVolume": 1.8, "sellVolume": 0, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-08-09T04:05:14.346Z", "closeTradeTime": "2021-08-09T04:22:38.07Z" }, { "deliveryStart": "2021-08-09T07:00:00Z", "deliveryEnd": "2021-08-09T08:00:00Z", "highPrice": 70, "lowPrice": 66, "openPrice": 69, "closePrice": 70, "averagePrice": 69, "volume": 27.8, "buyVolume": 12.8, "sellVolume": 15, "averagePriceLast3H": 69, "averagePriceLast1H": null, "openTradeTime": "2021-08-09T04:05:17.899Z", "closeTradeTime": "2021-08-09T05:52:53.202Z" }, { "deliveryStart": "2021-08-09T08:00:00Z", "deliveryEnd": "2021-08-09T09:00:00Z", "highPrice": 73.1, "lowPrice": 66, "openPrice": 70, "closePrice": 73.1, "averagePrice": 70.29, "volume": 37.8, "buyVolume": 17.8, "sellVolume": 20, "averagePriceLast3H": 70.4, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T22:14:59.619Z", "closeTradeTime": "2021-08-09T06:58:31.378Z" }, { "deliveryStart": "2021-08-09T09:00:00Z", "deliveryEnd": "2021-08-09T10:00:00Z", "highPrice": 71.6, "lowPrice": 70, "openPrice": 70, "closePrice": 71.6, "averagePrice": 71.25, "volume": 12.8, "buyVolume": 2.8, "sellVolume": 10, "averagePriceLast3H": 71.6, "averagePriceLast1H": null, "openTradeTime": "2021-08-09T05:07:05.789Z", "closeTradeTime": "2021-08-09T07:48:30.092Z" }, { "deliveryStart": "2021-08-09T10:00:00Z", "deliveryEnd": "2021-08-09T11:00:00Z", "highPrice": 70, "lowPrice": 59.66, "openPrice": 59.66, "closePrice": 63.3, "averagePrice": 63.45, "volume": 15.8, "buyVolume": 13.8, "sellVolume": 2, "averagePriceLast3H": 64.07, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T16:00:09.499Z", "closeTradeTime": "2021-08-09T08:21:28.634Z" }, { "deliveryStart": "2021-08-09T11:00:00Z", "deliveryEnd": "2021-08-09T12:00:00Z", "highPrice": 70, "lowPrice": 42.81, "openPrice": 70, "closePrice": 44.99, "averagePrice": 50.55, "volume": 123.2, "buyVolume": 123.2, "sellVolume": 0, "averagePriceLast3H": 50.1, "averagePriceLast1H": null, "openTradeTime": "2021-08-09T05:07:05.789Z", "closeTradeTime": "2021-08-09T09:59:43.024Z" }, { "deliveryStart": "2021-08-09T12:00:00Z", "deliveryEnd": "2021-08-09T13:00:00Z", "highPrice": 70, "lowPrice": 47.1, "openPrice": 70, "closePrice": 65, "averagePrice": 55.05, "volume": 119.3, "buyVolume": 119.3, "sellVolume": 0, "averagePriceLast3H": 54.04, "averagePriceLast1H": null, "openTradeTime": "2021-08-09T05:07:05.789Z", "closeTradeTime": "2021-08-09T10:55:30.093Z" }, { "deliveryStart": "2021-08-09T13:00:00Z", "deliveryEnd": "2021-08-09T14:00:00Z", "highPrice": 70, "lowPrice": 58, "openPrice": 70, "closePrice": 65.5, "averagePrice": 62.95, "volume": 76.5, "buyVolume": 41.5, "sellVolume": 35, "averagePriceLast3H": 62.35, "averagePriceLast1H": null, "openTradeTime": "2021-08-09T05:07:05.789Z", "closeTradeTime": "2021-08-09T11:47:45.086Z" }, { "deliveryStart": "2021-08-09T14:00:00Z", "deliveryEnd": "2021-08-09T15:00:00Z", "highPrice": 70, "lowPrice": 65, "openPrice": 70, "closePrice": 65, "averagePrice": 65.47, "volume": 29.8, "buyVolume": 19.8, "sellVolume": 10, "averagePriceLast3H": 65, "averagePriceLast1H": null, "openTradeTime": "2021-08-09T05:07:05.789Z", "closeTradeTime": "2021-08-09T11:15:03.362Z" }, { "deliveryStart": "2021-08-09T15:00:00Z", "deliveryEnd": "2021-08-09T16:00:00Z", "highPrice": 67.1, "lowPrice": 65, "openPrice": 65, "closePrice": 67.1, "averagePrice": 65.78, "volume": 27, "buyVolume": 27, "sellVolume": 0, "averagePriceLast3H": 67.1, "averagePriceLast1H": null, "openTradeTime": "2021-08-09T10:55:30.093Z", "closeTradeTime": "2021-08-09T12:28:13.825Z" }, { "deliveryStart": "2021-08-09T16:00:00Z", "deliveryEnd": "2021-08-09T17:00:00Z", "highPrice": 73, "lowPrice": 65, "openPrice": 73, "closePrice": 65, "averagePrice": 67.33, "volume": 24, "buyVolume": 24, "sellVolume": 7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-09T08:04:48.189Z", "closeTradeTime": "2021-08-09T10:55:30.093Z" }, { "deliveryStart": "2021-08-09T17:00:00Z", "deliveryEnd": "2021-08-09T18:00:00Z", "highPrice": 65, "lowPrice": 65, "openPrice": 65, "closePrice": 65, "averagePrice": 65, "volume": 17, "buyVolume": 17, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-09T10:55:30.093Z", "closeTradeTime": "2021-08-09T10:55:30.093Z" }, { "deliveryStart": "2021-08-09T18:00:00Z", "deliveryEnd": "2021-08-09T19:00:00Z", "highPrice": 87.51, "lowPrice": 65, "openPrice": 87.51, "closePrice": 74.38, "averagePrice": 75.33, "volume": 157.4, "buyVolume": 17, "sellVolume": 140.4, "averagePriceLast3H": 74.04, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T20:08:25.505Z", "closeTradeTime": "2021-08-09T16:44:07.721Z" }, { "deliveryStart": "2021-08-09T19:00:00Z", "deliveryEnd": "2021-08-09T20:00:00Z", "highPrice": 85, "lowPrice": 65, "openPrice": 85, "closePrice": 74, "averagePrice": 75.74, "volume": 38.4, "buyVolume": 17, "sellVolume": 21.4, "averagePriceLast3H": 74, "averagePriceLast1H": null, "openTradeTime": "2021-08-08T20:08:25.505Z", "closeTradeTime": "2021-08-09T17:54:37.953Z" }, { "deliveryStart": "2021-08-09T20:00:00Z", "deliveryEnd": "2021-08-09T21:00:00Z", "highPrice": 65, "lowPrice": 65, "openPrice": 65, "closePrice": 65, "averagePrice": 65, "volume": 17, "buyVolume": 17, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-09T10:55:30.093Z", "closeTradeTime": "2021-08-09T10:55:30.093Z" }, { "deliveryStart": "2021-08-09T21:00:00Z", "deliveryEnd": "2021-08-09T22:00:00Z", "highPrice": 65, "lowPrice": 65, "openPrice": 65, "closePrice": 65, "averagePrice": 65, "volume": 17, "buyVolume": 17, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-09T10:55:30.093Z", "closeTradeTime": "2021-08-09T10:55:30.093Z" }, { "deliveryStart": "2021-08-09T22:00:00Z", "deliveryEnd": "2021-08-09T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-09T23:00:00Z", "deliveryEnd": "2021-08-10T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-10T00:00:00Z", "deliveryEnd": "2021-08-10T01:00:00Z", "highPrice": 74.9, "lowPrice": 74.9, "openPrice": 74.9, "closePrice": 74.9, "averagePrice": 74.9, "volume": 23.9, "buyVolume": 0, "sellVolume": 23.9, "averagePriceLast3H": 74.9, "averagePriceLast1H": null, "openTradeTime": "2021-08-09T22:49:14.892Z", "closeTradeTime": "2021-08-09T22:49:57.386Z" }, { "deliveryStart": "2021-08-10T01:00:00Z", "deliveryEnd": "2021-08-10T02:00:00Z", "highPrice": 73.7, "lowPrice": 73, "openPrice": 73, "closePrice": 73.7, "averagePrice": 73.23, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": 73.23, "averagePriceLast1H": null, "openTradeTime": "2021-08-09T23:56:28.594Z", "closeTradeTime": "2021-08-09T23:56:54.777Z" }, { "deliveryStart": "2021-08-10T02:00:00Z", "deliveryEnd": "2021-08-10T03:00:00Z", "highPrice": 74.9, "lowPrice": 74.9, "openPrice": 74.9, "closePrice": 74.9, "averagePrice": 74.9, "volume": 16.6, "buyVolume": 0, "sellVolume": 16.6, "averagePriceLast3H": 74.9, "averagePriceLast1H": null, "openTradeTime": "2021-08-10T00:07:57.073Z", "closeTradeTime": "2021-08-10T00:38:58.011Z" }, { "deliveryStart": "2021-08-10T03:00:00Z", "deliveryEnd": "2021-08-10T04:00:00Z", "highPrice": 77.5, "lowPrice": 77.4, "openPrice": 77.5, "closePrice": 77.4, "averagePrice": 77.4, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": 77.4, "averagePriceLast1H": null, "openTradeTime": "2021-08-10T00:45:38.399Z", "closeTradeTime": "2021-08-10T00:53:38.766Z" }, { "deliveryStart": "2021-08-10T04:00:00Z", "deliveryEnd": "2021-08-10T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-10T05:00:00Z", "deliveryEnd": "2021-08-10T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-10T06:00:00Z", "deliveryEnd": "2021-08-10T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-10T07:00:00Z", "deliveryEnd": "2021-08-10T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-10T08:00:00Z", "deliveryEnd": "2021-08-10T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-10T09:00:00Z", "deliveryEnd": "2021-08-10T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-10T10:00:00Z", "deliveryEnd": "2021-08-10T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-10T11:00:00Z", "deliveryEnd": "2021-08-10T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-10T12:00:00Z", "deliveryEnd": "2021-08-10T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-10T13:00:00Z", "deliveryEnd": "2021-08-10T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-10T14:00:00Z", "deliveryEnd": "2021-08-10T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-10T15:00:00Z", "deliveryEnd": "2021-08-10T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-10T16:00:00Z", "deliveryEnd": "2021-08-10T17:00:00Z", "highPrice": 73, "lowPrice": 73, "openPrice": 73, "closePrice": 73, "averagePrice": 73, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": 73, "averagePriceLast1H": null, "openTradeTime": "2021-08-10T14:49:53.672Z", "closeTradeTime": "2021-08-10T14:49:53.672Z" }, { "deliveryStart": "2021-08-10T17:00:00Z", "deliveryEnd": "2021-08-10T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-10T18:00:00Z", "deliveryEnd": "2021-08-10T19:00:00Z", "highPrice": 72, "lowPrice": 72, "openPrice": 72, "closePrice": 72, "averagePrice": 72, "volume": 2.9, "buyVolume": 2.9, "sellVolume": 0, "averagePriceLast3H": 72, "averagePriceLast1H": null, "openTradeTime": "2021-08-10T16:15:41.471Z", "closeTradeTime": "2021-08-10T16:28:58.979Z" }, { "deliveryStart": "2021-08-10T19:00:00Z", "deliveryEnd": "2021-08-10T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-10T20:00:00Z", "deliveryEnd": "2021-08-10T21:00:00Z", "highPrice": 77, "lowPrice": 77, "openPrice": 77, "closePrice": 77, "averagePrice": 77, "volume": 18, "buyVolume": 0, "sellVolume": 18, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-10T08:33:49.092Z", "closeTradeTime": "2021-08-10T08:33:49.092Z" }, { "deliveryStart": "2021-08-10T21:00:00Z", "deliveryEnd": "2021-08-10T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-10T22:00:00Z", "deliveryEnd": "2021-08-10T23:00:00Z", "highPrice": 69.2, "lowPrice": 69.2, "openPrice": 69.2, "closePrice": 69.2, "averagePrice": 69.2, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-10T13:16:26.057Z", "closeTradeTime": "2021-08-10T13:16:26.057Z" }, { "deliveryStart": "2021-08-10T23:00:00Z", "deliveryEnd": "2021-08-11T00:00:00Z", "highPrice": 68.2, "lowPrice": 68.2, "openPrice": 68.2, "closePrice": 68.2, "averagePrice": 68.2, "volume": 18.2, "buyVolume": 18.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-10T13:14:58.546Z", "closeTradeTime": "2021-08-10T13:14:58.546Z" }, { "deliveryStart": "2021-08-11T00:00:00Z", "deliveryEnd": "2021-08-11T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-11T01:00:00Z", "deliveryEnd": "2021-08-11T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-11T02:00:00Z", "deliveryEnd": "2021-08-11T03:00:00Z", "highPrice": 71.07, "lowPrice": 71.07, "openPrice": 71.07, "closePrice": 71.07, "averagePrice": 71.07, "volume": 1.1, "buyVolume": 1.1, "sellVolume": 0, "averagePriceLast3H": 71.07, "averagePriceLast1H": null, "openTradeTime": "2021-08-11T00:30:06.842Z", "closeTradeTime": "2021-08-11T00:34:09.847Z" }, { "deliveryStart": "2021-08-11T03:00:00Z", "deliveryEnd": "2021-08-11T04:00:00Z", "highPrice": 71, "lowPrice": 71, "openPrice": 71, "closePrice": 71, "averagePrice": 71, "volume": 0.6, "buyVolume": 0.6, "sellVolume": 0, "averagePriceLast3H": 71, "averagePriceLast1H": null, "openTradeTime": "2021-08-11T01:15:25.579Z", "closeTradeTime": "2021-08-11T01:15:25.579Z" }, { "deliveryStart": "2021-08-11T04:00:00Z", "deliveryEnd": "2021-08-11T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-11T05:00:00Z", "deliveryEnd": "2021-08-11T06:00:00Z", "highPrice": 75, "lowPrice": 75, "openPrice": 75, "closePrice": 75, "averagePrice": 75, "volume": 0.3, "buyVolume": 0.3, "sellVolume": 0, "averagePriceLast3H": 75, "averagePriceLast1H": null, "openTradeTime": "2021-08-11T03:47:19.021Z", "closeTradeTime": "2021-08-11T03:47:19.021Z" }, { "deliveryStart": "2021-08-11T06:00:00Z", "deliveryEnd": "2021-08-11T07:00:00Z", "highPrice": 75, "lowPrice": 75, "openPrice": 75, "closePrice": 75, "averagePrice": 75, "volume": 0.9, "buyVolume": 0.9, "sellVolume": 0, "averagePriceLast3H": 75, "averagePriceLast1H": null, "openTradeTime": "2021-08-11T04:17:00.959Z", "closeTradeTime": "2021-08-11T04:17:00.959Z" }, { "deliveryStart": "2021-08-11T07:00:00Z", "deliveryEnd": "2021-08-11T08:00:00Z", "highPrice": 75, "lowPrice": 75, "openPrice": 75, "closePrice": 75, "averagePrice": 75, "volume": 0.8, "buyVolume": 0.8, "sellVolume": 0, "averagePriceLast3H": 75, "averagePriceLast1H": null, "openTradeTime": "2021-08-11T04:17:11.216Z", "closeTradeTime": "2021-08-11T05:54:57.477Z" }, { "deliveryStart": "2021-08-11T08:00:00Z", "deliveryEnd": "2021-08-11T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-11T09:00:00Z", "deliveryEnd": "2021-08-11T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-11T10:00:00Z", "deliveryEnd": "2021-08-11T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-11T11:00:00Z", "deliveryEnd": "2021-08-11T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-11T12:00:00Z", "deliveryEnd": "2021-08-11T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-11T13:00:00Z", "deliveryEnd": "2021-08-11T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-11T14:00:00Z", "deliveryEnd": "2021-08-11T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-11T15:00:00Z", "deliveryEnd": "2021-08-11T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-11T16:00:00Z", "deliveryEnd": "2021-08-11T17:00:00Z", "highPrice": 67.5, "lowPrice": 67.5, "openPrice": 67.5, "closePrice": 67.5, "averagePrice": 67.5, "volume": 11, "buyVolume": 11, "sellVolume": 0, "averagePriceLast3H": 67.5, "averagePriceLast1H": null, "openTradeTime": "2021-08-11T14:03:10.885Z", "closeTradeTime": "2021-08-11T14:03:10.885Z" }, { "deliveryStart": "2021-08-11T17:00:00Z", "deliveryEnd": "2021-08-11T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-11T18:00:00Z", "deliveryEnd": "2021-08-11T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-11T19:00:00Z", "deliveryEnd": "2021-08-11T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-11T20:00:00Z", "deliveryEnd": "2021-08-11T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-11T21:00:00Z", "deliveryEnd": "2021-08-11T22:00:00Z", "highPrice": 72.11, "lowPrice": 72.11, "openPrice": 72.11, "closePrice": 72.11, "averagePrice": 72.11, "volume": 0.1, "buyVolume": 0, "sellVolume": 0.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-11T13:05:39.507Z", "closeTradeTime": "2021-08-11T13:05:39.507Z" }, { "deliveryStart": "2021-08-11T22:00:00Z", "deliveryEnd": "2021-08-11T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-11T23:00:00Z", "deliveryEnd": "2021-08-12T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-12T00:00:00Z", "deliveryEnd": "2021-08-12T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-12T01:00:00Z", "deliveryEnd": "2021-08-12T02:00:00Z", "highPrice": 70.32, "lowPrice": 70.32, "openPrice": 70.32, "closePrice": 70.32, "averagePrice": 70.32, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 70.32, "averagePriceLast1H": null, "openTradeTime": "2021-08-11T23:14:54.748Z", "closeTradeTime": "2021-08-11T23:14:54.748Z" }, { "deliveryStart": "2021-08-12T02:00:00Z", "deliveryEnd": "2021-08-12T03:00:00Z", "highPrice": 70.53, "lowPrice": 70.53, "openPrice": 70.53, "closePrice": 70.53, "averagePrice": 70.53, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 70.53, "averagePriceLast1H": null, "openTradeTime": "2021-08-11T23:12:51.554Z", "closeTradeTime": "2021-08-11T23:15:05.993Z" }, { "deliveryStart": "2021-08-12T03:00:00Z", "deliveryEnd": "2021-08-12T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-12T04:00:00Z", "deliveryEnd": "2021-08-12T05:00:00Z", "highPrice": 74.5, "lowPrice": 74.5, "openPrice": 74.5, "closePrice": 74.5, "averagePrice": 74.5, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 74.5, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T01:56:00.613Z", "closeTradeTime": "2021-08-12T01:56:00.613Z" }, { "deliveryStart": "2021-08-12T05:00:00Z", "deliveryEnd": "2021-08-12T06:00:00Z", "highPrice": 74.5, "lowPrice": 72.17, "openPrice": 74.5, "closePrice": 72.17, "averagePrice": 72.84, "volume": 14, "buyVolume": 14, "sellVolume": 0, "averagePriceLast3H": 72.17, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T01:56:04.624Z", "closeTradeTime": "2021-08-12T02:44:49.669Z" }, { "deliveryStart": "2021-08-12T06:00:00Z", "deliveryEnd": "2021-08-12T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-12T07:00:00Z", "deliveryEnd": "2021-08-12T08:00:00Z", "highPrice": 74.5, "lowPrice": 72.98, "openPrice": 72.98, "closePrice": 74.5, "averagePrice": 73.12, "volume": 11, "buyVolume": 11, "sellVolume": 0, "averagePriceLast3H": 74.5, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T03:14:47.826Z", "closeTradeTime": "2021-08-12T05:54:22.993Z" }, { "deliveryStart": "2021-08-12T08:00:00Z", "deliveryEnd": "2021-08-12T09:00:00Z", "highPrice": 72.57, "lowPrice": 72.57, "openPrice": 72.57, "closePrice": 72.57, "averagePrice": 72.57, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T03:58:06.06Z", "closeTradeTime": "2021-08-12T03:58:06.06Z" }, { "deliveryStart": "2021-08-12T09:00:00Z", "deliveryEnd": "2021-08-12T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-12T10:00:00Z", "deliveryEnd": "2021-08-12T11:00:00Z", "highPrice": 75, "lowPrice": 67, "openPrice": 75, "closePrice": 67, "averagePrice": 68.52, "volume": 41.7, "buyVolume": 41.7, "sellVolume": 0, "averagePriceLast3H": 67.64, "averagePriceLast1H": null, "openTradeTime": "2021-08-11T13:08:17.353Z", "closeTradeTime": "2021-08-12T08:54:31.817Z" }, { "deliveryStart": "2021-08-12T11:00:00Z", "deliveryEnd": "2021-08-12T12:00:00Z", "highPrice": 71.64, "lowPrice": 61.2, "openPrice": 71.64, "closePrice": 61.2, "averagePrice": 66.49, "volume": 84.4, "buyVolume": 84.4, "sellVolume": 0, "averagePriceLast3H": 65.8, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T07:49:51.141Z", "closeTradeTime": "2021-08-12T09:31:11.165Z" }, { "deliveryStart": "2021-08-12T12:00:00Z", "deliveryEnd": "2021-08-12T13:00:00Z", "highPrice": 78, "lowPrice": 50.8, "openPrice": 71.5, "closePrice": 78, "averagePrice": 66.82, "volume": 132.8, "buyVolume": 97.8, "sellVolume": 35, "averagePriceLast3H": 66.44, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T07:50:10.626Z", "closeTradeTime": "2021-08-12T10:46:44.985Z" }, { "deliveryStart": "2021-08-12T13:00:00Z", "deliveryEnd": "2021-08-12T14:00:00Z", "highPrice": 77, "lowPrice": 65, "openPrice": 71.48, "closePrice": 77, "averagePrice": 70.09, "volume": 84.7, "buyVolume": 60.3, "sellVolume": 24.4, "averagePriceLast3H": 69.9, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T07:50:23.634Z", "closeTradeTime": "2021-08-12T10:23:17.673Z" }, { "deliveryStart": "2021-08-12T14:00:00Z", "deliveryEnd": "2021-08-12T15:00:00Z", "highPrice": 71.51, "lowPrice": 69, "openPrice": 71.51, "closePrice": 69, "averagePrice": 71.09, "volume": 12, "buyVolume": 12, "sellVolume": 0, "averagePriceLast3H": 69, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T07:50:36.338Z", "closeTradeTime": "2021-08-12T12:20:50.713Z" }, { "deliveryStart": "2021-08-12T15:00:00Z", "deliveryEnd": "2021-08-12T16:00:00Z", "highPrice": 69, "lowPrice": 69, "openPrice": 69, "closePrice": 69, "averagePrice": 69, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 69, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T13:50:04.399Z", "closeTradeTime": "2021-08-12T13:50:04.399Z" }, { "deliveryStart": "2021-08-12T16:00:00Z", "deliveryEnd": "2021-08-12T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-12T17:00:00Z", "deliveryEnd": "2021-08-12T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-12T18:00:00Z", "deliveryEnd": "2021-08-12T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-12T19:00:00Z", "deliveryEnd": "2021-08-12T20:00:00Z", "highPrice": 67, "lowPrice": 67, "openPrice": 67, "closePrice": 67, "averagePrice": 67, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": 67, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T17:36:07.697Z", "closeTradeTime": "2021-08-12T17:41:31.779Z" }, { "deliveryStart": "2021-08-12T20:00:00Z", "deliveryEnd": "2021-08-12T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-12T21:00:00Z", "deliveryEnd": "2021-08-12T22:00:00Z", "highPrice": 67, "lowPrice": 67, "openPrice": 67, "closePrice": 67, "averagePrice": 67, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T16:43:54.29Z", "closeTradeTime": "2021-08-12T16:43:54.29Z" }, { "deliveryStart": "2021-08-12T22:00:00Z", "deliveryEnd": "2021-08-12T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-12T23:00:00Z", "deliveryEnd": "2021-08-13T00:00:00Z", "highPrice": 78.5, "lowPrice": 77.19, "openPrice": 78.5, "closePrice": 77.19, "averagePrice": 78.34, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T13:00:00Z", "closeTradeTime": "2021-08-12T15:55:25.001Z" }, { "deliveryStart": "2021-08-13T00:00:00Z", "deliveryEnd": "2021-08-13T01:00:00Z", "highPrice": 77, "lowPrice": 77, "openPrice": 77, "closePrice": 77, "averagePrice": 77, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T13:00:00Z", "closeTradeTime": "2021-08-12T13:00:00Z" }, { "deliveryStart": "2021-08-13T01:00:00Z", "deliveryEnd": "2021-08-13T02:00:00Z", "highPrice": 76.25, "lowPrice": 76.25, "openPrice": 76.25, "closePrice": 76.25, "averagePrice": 76.25, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T13:00:00Z", "closeTradeTime": "2021-08-12T13:00:00Z" }, { "deliveryStart": "2021-08-13T02:00:00Z", "deliveryEnd": "2021-08-13T03:00:00Z", "highPrice": 77, "lowPrice": 77, "openPrice": 77, "closePrice": 77, "averagePrice": 77, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T13:00:00Z", "closeTradeTime": "2021-08-12T13:00:00Z" }, { "deliveryStart": "2021-08-13T03:00:00Z", "deliveryEnd": "2021-08-13T04:00:00Z", "highPrice": 79, "lowPrice": 76.68, "openPrice": 79, "closePrice": 76.68, "averagePrice": 78.71, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T13:00:00Z", "closeTradeTime": "2021-08-12T15:55:25.001Z" }, { "deliveryStart": "2021-08-13T04:00:00Z", "deliveryEnd": "2021-08-13T05:00:00Z", "highPrice": 90, "lowPrice": 90, "openPrice": 90, "closePrice": 90, "averagePrice": 90, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T13:00:00Z", "closeTradeTime": "2021-08-12T13:00:00Z" }, { "deliveryStart": "2021-08-13T05:00:00Z", "deliveryEnd": "2021-08-13T06:00:00Z", "highPrice": 96.55, "lowPrice": 96.55, "openPrice": 96.55, "closePrice": 96.55, "averagePrice": 96.55, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T13:00:00Z", "closeTradeTime": "2021-08-12T15:55:25.001Z" }, { "deliveryStart": "2021-08-13T06:00:00Z", "deliveryEnd": "2021-08-13T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-13T07:00:00Z", "deliveryEnd": "2021-08-13T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-13T08:00:00Z", "deliveryEnd": "2021-08-13T09:00:00Z", "highPrice": 71, "lowPrice": 71, "openPrice": 71, "closePrice": 71, "averagePrice": 71, "volume": 10.4, "buyVolume": 0, "sellVolume": 10.4, "averagePriceLast3H": 71, "averagePriceLast1H": null, "openTradeTime": "2021-08-13T06:56:37.291Z", "closeTradeTime": "2021-08-13T06:56:37.291Z" }, { "deliveryStart": "2021-08-13T09:00:00Z", "deliveryEnd": "2021-08-13T10:00:00Z", "highPrice": 71, "lowPrice": 68, "openPrice": 71, "closePrice": 68, "averagePrice": 70.23, "volume": 14, "buyVolume": 3.6, "sellVolume": 10.4, "averagePriceLast3H": 70.23, "averagePriceLast1H": null, "openTradeTime": "2021-08-13T07:56:38.19Z", "closeTradeTime": "2021-08-13T07:59:32.857Z" }, { "deliveryStart": "2021-08-13T10:00:00Z", "deliveryEnd": "2021-08-13T11:00:00Z", "highPrice": 68, "lowPrice": 50.9, "openPrice": 68, "closePrice": 65.99, "averagePrice": 62.4, "volume": 145.8, "buyVolume": 145.8, "sellVolume": 0, "averagePriceLast3H": 62.4, "averagePriceLast1H": null, "openTradeTime": "2021-08-13T07:52:24.987Z", "closeTradeTime": "2021-08-13T08:58:18.31Z" }, { "deliveryStart": "2021-08-13T11:00:00Z", "deliveryEnd": "2021-08-13T12:00:00Z", "highPrice": 74.55, "lowPrice": 56, "openPrice": 73.5, "closePrice": 71.07, "averagePrice": 64.82, "volume": 186.3, "buyVolume": 142.2, "sellVolume": 48.1, "averagePriceLast3H": 64.62, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T13:00:00Z", "closeTradeTime": "2021-08-13T09:56:40.084Z" }, { "deliveryStart": "2021-08-13T12:00:00Z", "deliveryEnd": "2021-08-13T13:00:00Z", "highPrice": 74, "lowPrice": 58, "openPrice": 72, "closePrice": 59.5, "averagePrice": 65.3, "volume": 146.2, "buyVolume": 97.7, "sellVolume": 48.5, "averagePriceLast3H": 62.42, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T13:00:00Z", "closeTradeTime": "2021-08-13T10:39:48.889Z" }, { "deliveryStart": "2021-08-13T13:00:00Z", "deliveryEnd": "2021-08-13T14:00:00Z", "highPrice": 73, "lowPrice": 59.05, "openPrice": 73, "closePrice": 69.3, "averagePrice": 68.31, "volume": 295.4, "buyVolume": 137, "sellVolume": 161.4, "averagePriceLast3H": 65.49, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T21:36:46.651Z", "closeTradeTime": "2021-08-13T11:44:51.564Z" }, { "deliveryStart": "2021-08-13T14:00:00Z", "deliveryEnd": "2021-08-13T15:00:00Z", "highPrice": 75, "lowPrice": 62, "openPrice": 73, "closePrice": 73, "averagePrice": 69.76, "volume": 193, "buyVolume": 81, "sellVolume": 112, "averagePriceLast3H": 72.91, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T17:27:24.35Z", "closeTradeTime": "2021-08-13T12:51:06.999Z" }, { "deliveryStart": "2021-08-13T15:00:00Z", "deliveryEnd": "2021-08-13T16:00:00Z", "highPrice": 79.5, "lowPrice": 67, "openPrice": 79.5, "closePrice": 67, "averagePrice": 68.11, "volume": 8.8, "buyVolume": 8, "sellVolume": 0.8, "averagePriceLast3H": 67, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T13:00:00Z", "closeTradeTime": "2021-08-13T13:43:37.926Z" }, { "deliveryStart": "2021-08-13T16:00:00Z", "deliveryEnd": "2021-08-13T17:00:00Z", "highPrice": 70, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 70, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-08-13T14:33:41.803Z", "closeTradeTime": "2021-08-13T14:33:41.803Z" }, { "deliveryStart": "2021-08-13T17:00:00Z", "deliveryEnd": "2021-08-13T18:00:00Z", "highPrice": 95.92, "lowPrice": 67, "openPrice": 94.5, "closePrice": 67, "averagePrice": 69.24, "volume": 15, "buyVolume": 14, "sellVolume": 1, "averagePriceLast3H": 67.43, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T13:00:00Z", "closeTradeTime": "2021-08-13T15:57:48.317Z" }, { "deliveryStart": "2021-08-13T18:00:00Z", "deliveryEnd": "2021-08-13T19:00:00Z", "highPrice": 93.65, "lowPrice": 66, "openPrice": 93.5, "closePrice": 66, "averagePrice": 69.21, "volume": 14.1, "buyVolume": 13.1, "sellVolume": 1, "averagePriceLast3H": 67.37, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T13:00:00Z", "closeTradeTime": "2021-08-13T16:44:51.321Z" }, { "deliveryStart": "2021-08-13T19:00:00Z", "deliveryEnd": "2021-08-13T20:00:00Z", "highPrice": 94.5, "lowPrice": 67, "openPrice": 94.5, "closePrice": 67, "averagePrice": 68.74, "volume": 16.2, "buyVolume": 15.5, "sellVolume": 0.7, "averagePriceLast3H": 67.22, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T13:00:00Z", "closeTradeTime": "2021-08-13T17:48:19.369Z" }, { "deliveryStart": "2021-08-13T20:00:00Z", "deliveryEnd": "2021-08-13T21:00:00Z", "highPrice": 89, "lowPrice": 87.01, "openPrice": 89, "closePrice": 87.11, "averagePrice": 88.3, "volume": 1.1, "buyVolume": 0, "sellVolume": 1.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-12T13:00:00Z", "closeTradeTime": "2021-08-13T09:35:40.034Z" }, { "deliveryStart": "2021-08-13T21:00:00Z", "deliveryEnd": "2021-08-13T22:00:00Z", "highPrice": 82.15, "lowPrice": 70, "openPrice": 70, "closePrice": 72, "averagePrice": 72.45, "volume": 5.3, "buyVolume": 3, "sellVolume": 2.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-13T03:08:41.775Z", "closeTradeTime": "2021-08-13T12:00:34.947Z" }, { "deliveryStart": "2021-08-13T22:00:00Z", "deliveryEnd": "2021-08-13T23:00:00Z", "highPrice": 77, "lowPrice": 75.38, "openPrice": 75.71, "closePrice": 77, "averagePrice": 75.56, "volume": 18, "buyVolume": 0, "sellVolume": 18, "averagePriceLast3H": 77, "averagePriceLast1H": null, "openTradeTime": "2021-08-13T16:02:06.361Z", "closeTradeTime": "2021-08-13T19:06:31.202Z" }, { "deliveryStart": "2021-08-13T23:00:00Z", "deliveryEnd": "2021-08-14T00:00:00Z", "highPrice": 75, "lowPrice": 67, "openPrice": 75, "closePrice": 67, "averagePrice": 68, "volume": 8, "buyVolume": 7, "sellVolume": 1, "averagePriceLast3H": 67, "averagePriceLast1H": null, "openTradeTime": "2021-08-13T15:55:59.022Z", "closeTradeTime": "2021-08-13T20:18:32.394Z" }, { "deliveryStart": "2021-08-14T00:00:00Z", "deliveryEnd": "2021-08-14T01:00:00Z", "highPrice": 67, "lowPrice": 62, "openPrice": 67, "closePrice": 62, "averagePrice": 66.1, "volume": 6.1, "buyVolume": 6.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-13T18:32:07.732Z", "closeTradeTime": "2021-08-13T20:23:25.172Z" }, { "deliveryStart": "2021-08-14T01:00:00Z", "deliveryEnd": "2021-08-14T02:00:00Z", "highPrice": 62, "lowPrice": 61.89, "openPrice": 62, "closePrice": 61.89, "averagePrice": 61.93, "volume": 3.3, "buyVolume": 3.3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-13T19:45:41.011Z", "closeTradeTime": "2021-08-13T20:18:16.806Z" }, { "deliveryStart": "2021-08-14T02:00:00Z", "deliveryEnd": "2021-08-14T03:00:00Z", "highPrice": 70, "lowPrice": 61.59, "openPrice": 62, "closePrice": 70, "averagePrice": 68.83, "volume": 23.3, "buyVolume": 3.3, "sellVolume": 20, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-08-13T20:18:30.268Z", "closeTradeTime": "2021-08-14T00:37:38.45Z" }, { "deliveryStart": "2021-08-14T03:00:00Z", "deliveryEnd": "2021-08-14T04:00:00Z", "highPrice": 70, "lowPrice": 62, "openPrice": 62, "closePrice": 70, "averagePrice": 69.21, "volume": 11.1, "buyVolume": 1.1, "sellVolume": 10, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-08-13T20:12:58.133Z", "closeTradeTime": "2021-08-14T01:39:08.896Z" }, { "deliveryStart": "2021-08-14T04:00:00Z", "deliveryEnd": "2021-08-14T05:00:00Z", "highPrice": 62, "lowPrice": 60, "openPrice": 62, "closePrice": 60, "averagePrice": 60.2, "volume": 11.1, "buyVolume": 11.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-13T20:25:11.131Z", "closeTradeTime": "2021-08-13T21:23:17.311Z" }, { "deliveryStart": "2021-08-14T05:00:00Z", "deliveryEnd": "2021-08-14T06:00:00Z", "highPrice": 65, "lowPrice": 65, "openPrice": 65, "closePrice": 65, "averagePrice": 65, "volume": 1.1, "buyVolume": 1.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-13T21:23:37.247Z", "closeTradeTime": "2021-08-13T21:23:37.247Z" }, { "deliveryStart": "2021-08-14T06:00:00Z", "deliveryEnd": "2021-08-14T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-14T07:00:00Z", "deliveryEnd": "2021-08-14T08:00:00Z", "highPrice": 68, "lowPrice": 67, "openPrice": 67, "closePrice": 68, "averagePrice": 67.23, "volume": 43, "buyVolume": 43, "sellVolume": 0, "averagePriceLast3H": 68, "averagePriceLast1H": null, "openTradeTime": "2021-08-13T23:07:16.672Z", "closeTradeTime": "2021-08-14T05:50:09.242Z" }, { "deliveryStart": "2021-08-14T08:00:00Z", "deliveryEnd": "2021-08-14T09:00:00Z", "highPrice": 66.68, "lowPrice": 60, "openPrice": 62, "closePrice": 65, "averagePrice": 63.83, "volume": 33, "buyVolume": 21.7, "sellVolume": 13, "averagePriceLast3H": 63.83, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T06:04:34.647Z", "closeTradeTime": "2021-08-14T06:07:14.589Z" }, { "deliveryStart": "2021-08-14T09:00:00Z", "deliveryEnd": "2021-08-14T10:00:00Z", "highPrice": 73, "lowPrice": 57.51, "openPrice": 57.51, "closePrice": 72.1, "averagePrice": 66.27, "volume": 56.1, "buyVolume": 13, "sellVolume": 43.1, "averagePriceLast3H": 66.27, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T06:04:34.647Z", "closeTradeTime": "2021-08-14T07:26:54.382Z" }, { "deliveryStart": "2021-08-14T10:00:00Z", "deliveryEnd": "2021-08-14T11:00:00Z", "highPrice": 72.3, "lowPrice": 53, "openPrice": 54.47, "closePrice": 55.58, "averagePrice": 61.09, "volume": 105.9, "buyVolume": 70.1, "sellVolume": 35.8, "averagePriceLast3H": 60.72, "averagePriceLast1H": null, "openTradeTime": "2021-08-13T17:01:08.982Z", "closeTradeTime": "2021-08-14T08:51:40.501Z" }, { "deliveryStart": "2021-08-14T11:00:00Z", "deliveryEnd": "2021-08-14T12:00:00Z", "highPrice": 47.8, "lowPrice": 47.4, "openPrice": 47.8, "closePrice": 47.8, "averagePrice": 47.5, "volume": 13, "buyVolume": 1.7, "sellVolume": 13, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T06:04:34.647Z", "closeTradeTime": "2021-08-14T06:04:34.647Z" }, { "deliveryStart": "2021-08-14T12:00:00Z", "deliveryEnd": "2021-08-14T13:00:00Z", "highPrice": 50, "lowPrice": 46.1, "openPrice": 46.21, "closePrice": 50, "averagePrice": 47.84, "volume": 23.3, "buyVolume": 12, "sellVolume": 13, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T06:04:34.647Z", "closeTradeTime": "2021-08-14T06:12:28.667Z" }, { "deliveryStart": "2021-08-14T13:00:00Z", "deliveryEnd": "2021-08-14T14:00:00Z", "highPrice": 50.4, "lowPrice": 45, "openPrice": 50.4, "closePrice": 45, "averagePrice": 47.01, "volume": 25.7, "buyVolume": 25.7, "sellVolume": 0, "averagePriceLast3H": 47.01, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T11:09:34.068Z", "closeTradeTime": "2021-08-14T11:31:54.983Z" }, { "deliveryStart": "2021-08-14T14:00:00Z", "deliveryEnd": "2021-08-14T15:00:00Z", "highPrice": 57.5, "lowPrice": 47.3, "openPrice": 51.79, "closePrice": 57.5, "averagePrice": 51.72, "volume": 20, "buyVolume": 8.7, "sellVolume": 13, "averagePriceLast3H": 57.5, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T06:04:34.647Z", "closeTradeTime": "2021-08-14T11:30:49.728Z" }, { "deliveryStart": "2021-08-14T15:00:00Z", "deliveryEnd": "2021-08-14T16:00:00Z", "highPrice": 78.9, "lowPrice": 60, "openPrice": 61.1, "closePrice": 65, "averagePrice": 66.06, "volume": 169, "buyVolume": 115.7, "sellVolume": 55, "averagePriceLast3H": 65, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T06:04:34.647Z", "closeTradeTime": "2021-08-14T12:23:36.526Z" }, { "deliveryStart": "2021-08-14T16:00:00Z", "deliveryEnd": "2021-08-14T17:00:00Z", "highPrice": 70, "lowPrice": 58, "openPrice": 61.1, "closePrice": 65, "averagePrice": 64.55, "volume": 105, "buyVolume": 91.8, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T06:04:34.647Z", "closeTradeTime": "2021-08-14T12:23:36.526Z" }, { "deliveryStart": "2021-08-14T17:00:00Z", "deliveryEnd": "2021-08-14T18:00:00Z", "highPrice": 82.95, "lowPrice": 65, "openPrice": 72, "closePrice": 71.2, "averagePrice": 66.06, "volume": 113.2, "buyVolume": 94, "sellVolume": 19.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-13T13:01:09.759Z", "closeTradeTime": "2021-08-14T13:11:33.826Z" }, { "deliveryStart": "2021-08-14T18:00:00Z", "deliveryEnd": "2021-08-14T19:00:00Z", "highPrice": 93.09, "lowPrice": 65, "openPrice": 80.2, "closePrice": 70, "averagePrice": 68.04, "volume": 137, "buyVolume": 114, "sellVolume": 23, "averagePriceLast3H": 74.79, "averagePriceLast1H": null, "openTradeTime": "2021-08-13T13:00:00Z", "closeTradeTime": "2021-08-14T16:49:47.417Z" }, { "deliveryStart": "2021-08-14T19:00:00Z", "deliveryEnd": "2021-08-14T20:00:00Z", "highPrice": 85.8, "lowPrice": 65, "openPrice": 72.01, "closePrice": 85.8, "averagePrice": 66.49, "volume": 108.6, "buyVolume": 97, "sellVolume": 14.6, "averagePriceLast3H": 85.8, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T06:04:34.647Z", "closeTradeTime": "2021-08-14T17:58:42.393Z" }, { "deliveryStart": "2021-08-14T20:00:00Z", "deliveryEnd": "2021-08-14T21:00:00Z", "highPrice": 74.2, "lowPrice": 65, "openPrice": 70.81, "closePrice": 65, "averagePrice": 66.05, "volume": 107, "buyVolume": 94, "sellVolume": 13, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T06:04:34.647Z", "closeTradeTime": "2021-08-14T12:23:36.526Z" }, { "deliveryStart": "2021-08-14T21:00:00Z", "deliveryEnd": "2021-08-14T22:00:00Z", "highPrice": 81.04, "lowPrice": 65, "openPrice": 70, "closePrice": 78, "averagePrice": 67.71, "volume": 127, "buyVolume": 90, "sellVolume": 37, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T06:04:34.647Z", "closeTradeTime": "2021-08-14T16:10:21.472Z" }, { "deliveryStart": "2021-08-14T22:00:00Z", "deliveryEnd": "2021-08-14T23:00:00Z", "highPrice": 87.5, "lowPrice": 59, "openPrice": 59, "closePrice": 86.67, "averagePrice": 64.41, "volume": 100.9, "buyVolume": 79, "sellVolume": 21.9, "averagePriceLast3H": 86.85, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T13:02:18.841Z", "closeTradeTime": "2021-08-14T19:45:53.852Z" }, { "deliveryStart": "2021-08-14T23:00:00Z", "deliveryEnd": "2021-08-15T00:00:00Z", "highPrice": 80.1, "lowPrice": 59, "openPrice": 59, "closePrice": 80.1, "averagePrice": 62.69, "volume": 105, "buyVolume": 79, "sellVolume": 26, "averagePriceLast3H": 73.74, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T13:02:18.841Z", "closeTradeTime": "2021-08-14T20:46:28.454Z" }, { "deliveryStart": "2021-08-15T00:00:00Z", "deliveryEnd": "2021-08-15T01:00:00Z", "highPrice": 77.7, "lowPrice": 50, "openPrice": 59, "closePrice": 50, "averagePrice": 63.4, "volume": 108.6, "buyVolume": 80, "sellVolume": 28.6, "averagePriceLast3H": 74.32, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T13:02:18.841Z", "closeTradeTime": "2021-08-14T22:44:59.198Z" }, { "deliveryStart": "2021-08-15T01:00:00Z", "deliveryEnd": "2021-08-15T02:00:00Z", "highPrice": 74.7, "lowPrice": 59, "openPrice": 59, "closePrice": 74.7, "averagePrice": 62.38, "volume": 104.9, "buyVolume": 79, "sellVolume": 25.9, "averagePriceLast3H": 74.24, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T13:02:18.841Z", "closeTradeTime": "2021-08-14T23:58:00.264Z" }, { "deliveryStart": "2021-08-15T02:00:00Z", "deliveryEnd": "2021-08-15T03:00:00Z", "highPrice": 71.6, "lowPrice": 59, "openPrice": 59, "closePrice": 71, "averagePrice": 63.28, "volume": 134.6, "buyVolume": 79, "sellVolume": 55.6, "averagePriceLast3H": 71.08, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T13:02:18.841Z", "closeTradeTime": "2021-08-15T00:10:08.461Z" }, { "deliveryStart": "2021-08-15T03:00:00Z", "deliveryEnd": "2021-08-15T04:00:00Z", "highPrice": 71.2, "lowPrice": 59, "openPrice": 59, "closePrice": 71.2, "averagePrice": 62.4, "volume": 121, "buyVolume": 79, "sellVolume": 42, "averagePriceLast3H": 71.2, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T13:02:18.841Z", "closeTradeTime": "2021-08-15T00:23:46.494Z" }, { "deliveryStart": "2021-08-15T04:00:00Z", "deliveryEnd": "2021-08-15T05:00:00Z", "highPrice": 70, "lowPrice": 65, "openPrice": 65.68, "closePrice": 70, "averagePrice": 67.65, "volume": 36.5, "buyVolume": 0, "sellVolume": 36.5, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T20:48:32.417Z", "closeTradeTime": "2021-08-15T02:37:16.178Z" }, { "deliveryStart": "2021-08-15T05:00:00Z", "deliveryEnd": "2021-08-15T06:00:00Z", "highPrice": 69.7, "lowPrice": 69.1, "openPrice": 69.1, "closePrice": 69.7, "averagePrice": 69.2, "volume": 16.1, "buyVolume": 0, "sellVolume": 16.1, "averagePriceLast3H": 69.7, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T00:55:11.696Z", "closeTradeTime": "2021-08-15T02:52:26.034Z" }, { "deliveryStart": "2021-08-15T06:00:00Z", "deliveryEnd": "2021-08-15T07:00:00Z", "highPrice": 69.3, "lowPrice": 65, "openPrice": 69.3, "closePrice": 65, "averagePrice": 67.57, "volume": 34, "buyVolume": 0, "sellVolume": 34, "averagePriceLast3H": 67.57, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T04:20:38.661Z", "closeTradeTime": "2021-08-15T04:54:56.436Z" }, { "deliveryStart": "2021-08-15T07:00:00Z", "deliveryEnd": "2021-08-15T08:00:00Z", "highPrice": 72.9, "lowPrice": 65, "openPrice": 65.5, "closePrice": 66.9, "averagePrice": 66.44, "volume": 36.9, "buyVolume": 0, "sellVolume": 36.9, "averagePriceLast3H": 66.7, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T02:50:55.711Z", "closeTradeTime": "2021-08-15T05:20:14.486Z" }, { "deliveryStart": "2021-08-15T08:00:00Z", "deliveryEnd": "2021-08-15T09:00:00Z", "highPrice": 64.4, "lowPrice": 63, "openPrice": 63.8, "closePrice": 64, "averagePrice": 63.74, "volume": 43.9, "buyVolume": 0, "sellVolume": 43.9, "averagePriceLast3H": 63.68, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T03:14:39.442Z", "closeTradeTime": "2021-08-15T06:23:55.758Z" }, { "deliveryStart": "2021-08-15T09:00:00Z", "deliveryEnd": "2021-08-15T10:00:00Z", "highPrice": 63, "lowPrice": 62, "openPrice": 63, "closePrice": 63, "averagePrice": 62.78, "volume": 44.7, "buyVolume": 0, "sellVolume": 44.7, "averagePriceLast3H": 62.75, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T04:52:24.323Z", "closeTradeTime": "2021-08-15T07:20:44.174Z" }, { "deliveryStart": "2021-08-15T10:00:00Z", "deliveryEnd": "2021-08-15T11:00:00Z", "highPrice": 63, "lowPrice": 62, "openPrice": 62, "closePrice": 63, "averagePrice": 62.57, "volume": 23, "buyVolume": 0, "sellVolume": 23, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T06:27:24.616Z", "closeTradeTime": "2021-08-15T06:48:22.772Z" }, { "deliveryStart": "2021-08-15T11:00:00Z", "deliveryEnd": "2021-08-15T12:00:00Z", "highPrice": 64.8, "lowPrice": 62, "openPrice": 62, "closePrice": 64.8, "averagePrice": 63.24, "volume": 33, "buyVolume": 0, "sellVolume": 33, "averagePriceLast3H": 63.24, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T09:59:28.194Z", "closeTradeTime": "2021-08-15T09:59:41.885Z" }, { "deliveryStart": "2021-08-15T12:00:00Z", "deliveryEnd": "2021-08-15T13:00:00Z", "highPrice": 63, "lowPrice": 62, "openPrice": 62, "closePrice": 63, "averagePrice": 62.57, "volume": 23, "buyVolume": 0, "sellVolume": 23, "averagePriceLast3H": 62.57, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T09:59:31.84Z", "closeTradeTime": "2021-08-15T09:59:45.501Z" }, { "deliveryStart": "2021-08-15T13:00:00Z", "deliveryEnd": "2021-08-15T14:00:00Z", "highPrice": 70, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 70, "volume": 6, "buyVolume": 0, "sellVolume": 6, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T10:30:24.78Z", "closeTradeTime": "2021-08-15T11:56:21.751Z" }, { "deliveryStart": "2021-08-15T14:00:00Z", "deliveryEnd": "2021-08-15T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-15T15:00:00Z", "deliveryEnd": "2021-08-15T16:00:00Z", "highPrice": 72.48, "lowPrice": 72.48, "openPrice": 72.48, "closePrice": 72.48, "averagePrice": 72.48, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": 72.48, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T13:39:09.507Z", "closeTradeTime": "2021-08-15T13:39:09.507Z" }, { "deliveryStart": "2021-08-15T16:00:00Z", "deliveryEnd": "2021-08-15T17:00:00Z", "highPrice": 79.5, "lowPrice": 65, "openPrice": 65, "closePrice": 73, "averagePrice": 65.31, "volume": 81, "buyVolume": 79, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T13:19:19.331Z", "closeTradeTime": "2021-08-15T02:52:22.965Z" }, { "deliveryStart": "2021-08-15T17:00:00Z", "deliveryEnd": "2021-08-15T18:00:00Z", "highPrice": 86.5, "lowPrice": 65, "openPrice": 65, "closePrice": 84, "averagePrice": 67.41, "volume": 91, "buyVolume": 79, "sellVolume": 12, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T13:19:19.331Z", "closeTradeTime": "2021-08-15T13:44:55.36Z" }, { "deliveryStart": "2021-08-15T18:00:00Z", "deliveryEnd": "2021-08-15T19:00:00Z", "highPrice": 86.45, "lowPrice": 65, "openPrice": 65, "closePrice": 84, "averagePrice": 68.15, "volume": 96, "buyVolume": 79, "sellVolume": 17, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T13:19:19.331Z", "closeTradeTime": "2021-08-15T14:54:52.912Z" }, { "deliveryStart": "2021-08-15T19:00:00Z", "deliveryEnd": "2021-08-15T20:00:00Z", "highPrice": 85.1, "lowPrice": 65, "openPrice": 65, "closePrice": 74, "averagePrice": 66.99, "volume": 92, "buyVolume": 84, "sellVolume": 8, "averagePriceLast3H": 74, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T13:19:19.331Z", "closeTradeTime": "2021-08-15T17:56:59.792Z" }, { "deliveryStart": "2021-08-15T20:00:00Z", "deliveryEnd": "2021-08-15T21:00:00Z", "highPrice": 76, "lowPrice": 65, "openPrice": 65, "closePrice": 73, "averagePrice": 68.19, "volume": 120.3, "buyVolume": 120.3, "sellVolume": 0, "averagePriceLast3H": 73, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T13:19:19.331Z", "closeTradeTime": "2021-08-15T18:21:07.063Z" }, { "deliveryStart": "2021-08-15T21:00:00Z", "deliveryEnd": "2021-08-15T22:00:00Z", "highPrice": 79, "lowPrice": 65, "openPrice": 65, "closePrice": 79, "averagePrice": 66.62, "volume": 91.5, "buyVolume": 81.6, "sellVolume": 9.9, "averagePriceLast3H": 79, "averagePriceLast1H": null, "openTradeTime": "2021-08-14T13:19:19.331Z", "closeTradeTime": "2021-08-15T19:53:10.109Z" }, { "deliveryStart": "2021-08-15T22:00:00Z", "deliveryEnd": "2021-08-15T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-15T23:00:00Z", "deliveryEnd": "2021-08-16T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-16T00:00:00Z", "deliveryEnd": "2021-08-16T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-16T01:00:00Z", "deliveryEnd": "2021-08-16T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-16T02:00:00Z", "deliveryEnd": "2021-08-16T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-16T03:00:00Z", "deliveryEnd": "2021-08-16T04:00:00Z", "highPrice": 75, "lowPrice": 75, "openPrice": 75, "closePrice": 75, "averagePrice": 75, "volume": 38.8, "buyVolume": 0, "sellVolume": 38.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T18:44:50.152Z", "closeTradeTime": "2021-08-15T19:45:56.935Z" }, { "deliveryStart": "2021-08-16T04:00:00Z", "deliveryEnd": "2021-08-16T05:00:00Z", "highPrice": 86.08, "lowPrice": 61, "openPrice": 78, "closePrice": 81.65, "averagePrice": 67.56, "volume": 122.2, "buyVolume": 103.6, "sellVolume": 18.6, "averagePriceLast3H": 81.55, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T14:08:02.861Z", "closeTradeTime": "2021-08-16T02:17:49.343Z" }, { "deliveryStart": "2021-08-16T05:00:00Z", "deliveryEnd": "2021-08-16T06:00:00Z", "highPrice": 72, "lowPrice": 62, "openPrice": 70, "closePrice": 62, "averagePrice": 66.59, "volume": 133, "buyVolume": 133, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T17:08:33.159Z", "closeTradeTime": "2021-08-15T18:07:48.639Z" }, { "deliveryStart": "2021-08-16T06:00:00Z", "deliveryEnd": "2021-08-16T07:00:00Z", "highPrice": 82.2, "lowPrice": 82.2, "openPrice": 82.2, "closePrice": 82.2, "averagePrice": 82.2, "volume": 1.1, "buyVolume": 1.1, "sellVolume": 0, "averagePriceLast3H": 82.2, "averagePriceLast1H": null, "openTradeTime": "2021-08-16T04:14:15.585Z", "closeTradeTime": "2021-08-16T04:14:15.585Z" }, { "deliveryStart": "2021-08-16T07:00:00Z", "deliveryEnd": "2021-08-16T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-16T08:00:00Z", "deliveryEnd": "2021-08-16T09:00:00Z", "highPrice": 99.24, "lowPrice": 77.23, "openPrice": 77.31, "closePrice": 89, "averagePrice": 86.55, "volume": 259.9, "buyVolume": 10.9, "sellVolume": 249, "averagePriceLast3H": 97.93, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T16:02:11.327Z", "closeTradeTime": "2021-08-16T06:56:50.382Z" }, { "deliveryStart": "2021-08-16T09:00:00Z", "deliveryEnd": "2021-08-16T10:00:00Z", "highPrice": 88.99, "lowPrice": 60.1, "openPrice": 75, "closePrice": 71, "averagePrice": 76.97, "volume": 425.1, "buyVolume": 47.5, "sellVolume": 377.6, "averagePriceLast3H": 74.81, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T19:04:27.566Z", "closeTradeTime": "2021-08-16T07:21:53.906Z" }, { "deliveryStart": "2021-08-16T10:00:00Z", "deliveryEnd": "2021-08-16T11:00:00Z", "highPrice": 86.37, "lowPrice": 56.6, "openPrice": 77.75, "closePrice": 56.6, "averagePrice": 74.35, "volume": 584.4, "buyVolume": 197.4, "sellVolume": 387, "averagePriceLast3H": 70.16, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T17:00:09.804Z", "closeTradeTime": "2021-08-16T08:47:12.706Z" }, { "deliveryStart": "2021-08-16T11:00:00Z", "deliveryEnd": "2021-08-16T12:00:00Z", "highPrice": 82.5, "lowPrice": 57, "openPrice": 72, "closePrice": 57, "averagePrice": 73.22, "volume": 442.4, "buyVolume": 130, "sellVolume": 312.4, "averagePriceLast3H": 70.02, "averagePriceLast1H": null, "openTradeTime": "2021-08-16T04:29:42.203Z", "closeTradeTime": "2021-08-16T09:59:48.248Z" }, { "deliveryStart": "2021-08-16T12:00:00Z", "deliveryEnd": "2021-08-16T13:00:00Z", "highPrice": 77, "lowPrice": 65, "openPrice": 72, "closePrice": 74, "averagePrice": 73.61, "volume": 155.4, "buyVolume": 20.5, "sellVolume": 134.9, "averagePriceLast3H": 70.98, "averagePriceLast1H": null, "openTradeTime": "2021-08-16T02:04:35.892Z", "closeTradeTime": "2021-08-16T10:57:57.227Z" }, { "deliveryStart": "2021-08-16T13:00:00Z", "deliveryEnd": "2021-08-16T14:00:00Z", "highPrice": 77, "lowPrice": 62, "openPrice": 72, "closePrice": 65, "averagePrice": 70.14, "volume": 172.5, "buyVolume": 55.5, "sellVolume": 117, "averagePriceLast3H": 64.99, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T23:00:25.517Z", "closeTradeTime": "2021-08-16T11:36:25.565Z" }, { "deliveryStart": "2021-08-16T14:00:00Z", "deliveryEnd": "2021-08-16T15:00:00Z", "highPrice": 77, "lowPrice": 65, "openPrice": 72, "closePrice": 75, "averagePrice": 72.84, "volume": 99.6, "buyVolume": 10.5, "sellVolume": 89.1, "averagePriceLast3H": 75, "averagePriceLast1H": null, "openTradeTime": "2021-08-16T02:04:45.565Z", "closeTradeTime": "2021-08-16T12:18:31.55Z" }, { "deliveryStart": "2021-08-16T15:00:00Z", "deliveryEnd": "2021-08-16T16:00:00Z", "highPrice": 77, "lowPrice": 65, "openPrice": 72.05, "closePrice": 65, "averagePrice": 74.22, "volume": 275.5, "buyVolume": 10.5, "sellVolume": 265, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T17:00:09.804Z", "closeTradeTime": "2021-08-16T10:28:38.161Z" }, { "deliveryStart": "2021-08-16T16:00:00Z", "deliveryEnd": "2021-08-16T17:00:00Z", "highPrice": 80.06, "lowPrice": 74, "openPrice": 75.77, "closePrice": 80, "averagePrice": 75.56, "volume": 303.3, "buyVolume": 19.3, "sellVolume": 284, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T16:02:11.327Z", "closeTradeTime": "2021-08-16T12:43:53.516Z" }, { "deliveryStart": "2021-08-16T17:00:00Z", "deliveryEnd": "2021-08-16T18:00:00Z", "highPrice": 83.55, "lowPrice": 79.9, "openPrice": 82.54, "closePrice": 80, "averagePrice": 80.28, "volume": 16.8, "buyVolume": 14.9, "sellVolume": 1.9, "averagePriceLast3H": 79.96, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T16:00:39.763Z", "closeTradeTime": "2021-08-16T15:52:52.675Z" }, { "deliveryStart": "2021-08-16T18:00:00Z", "deliveryEnd": "2021-08-16T19:00:00Z", "highPrice": 79.99, "lowPrice": 76, "openPrice": 78.61, "closePrice": 79.9, "averagePrice": 79.48, "volume": 70.7, "buyVolume": 16, "sellVolume": 55.7, "averagePriceLast3H": 79.9, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T16:00:39.763Z", "closeTradeTime": "2021-08-16T16:26:37.384Z" }, { "deliveryStart": "2021-08-16T19:00:00Z", "deliveryEnd": "2021-08-16T20:00:00Z", "highPrice": 83, "lowPrice": 83, "openPrice": 83, "closePrice": 83, "averagePrice": 83, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T18:40:04.064Z", "closeTradeTime": "2021-08-15T18:40:04.064Z" }, { "deliveryStart": "2021-08-16T20:00:00Z", "deliveryEnd": "2021-08-16T21:00:00Z", "highPrice": 81.95, "lowPrice": 62, "openPrice": 81.95, "closePrice": 62, "averagePrice": 66.22, "volume": 34.2, "buyVolume": 19.5, "sellVolume": 14.7, "averagePriceLast3H": 62.44, "averagePriceLast1H": null, "openTradeTime": "2021-08-15T15:55:25.163Z", "closeTradeTime": "2021-08-16T18:50:21.552Z" }, { "deliveryStart": "2021-08-16T21:00:00Z", "deliveryEnd": "2021-08-16T22:00:00Z", "highPrice": 63.77, "lowPrice": 63.77, "openPrice": 63.77, "closePrice": 63.77, "averagePrice": 63.77, "volume": 3.4, "buyVolume": 3.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-16T16:32:20.197Z", "closeTradeTime": "2021-08-16T16:32:20.197Z" }, { "deliveryStart": "2021-08-16T22:00:00Z", "deliveryEnd": "2021-08-16T23:00:00Z", "highPrice": 58.04, "lowPrice": 55.5, "openPrice": 58.04, "closePrice": 55.5, "averagePrice": 56.77, "volume": 23, "buyVolume": 11.5, "sellVolume": 11.5, "averagePriceLast3H": 55.5, "averagePriceLast1H": null, "openTradeTime": "2021-08-16T18:26:46.297Z", "closeTradeTime": "2021-08-16T19:51:28.691Z" }, { "deliveryStart": "2021-08-16T23:00:00Z", "deliveryEnd": "2021-08-17T00:00:00Z", "highPrice": 52, "lowPrice": 51.6, "openPrice": 52, "closePrice": 51.6, "averagePrice": 51.96, "volume": 33.4, "buyVolume": 33.4, "sellVolume": 0, "averagePriceLast3H": 51.96, "averagePriceLast1H": null, "openTradeTime": "2021-08-16T21:43:56.972Z", "closeTradeTime": "2021-08-16T21:46:41.408Z" }, { "deliveryStart": "2021-08-17T00:00:00Z", "deliveryEnd": "2021-08-17T01:00:00Z", "highPrice": 42.5, "lowPrice": 32.1, "openPrice": 42.5, "closePrice": 32.1, "averagePrice": 37.45, "volume": 28.3, "buyVolume": 28.3, "sellVolume": 0, "averagePriceLast3H": 32.1, "averagePriceLast1H": null, "openTradeTime": "2021-08-16T18:32:17.068Z", "closeTradeTime": "2021-08-16T22:30:49.253Z" }, { "deliveryStart": "2021-08-17T01:00:00Z", "deliveryEnd": "2021-08-17T02:00:00Z", "highPrice": 34.9, "lowPrice": 17.11, "openPrice": 34.9, "closePrice": 17.11, "averagePrice": 30.1, "volume": 18.1, "buyVolume": 18.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-16T18:06:20.788Z", "closeTradeTime": "2021-08-16T20:24:06.672Z" }, { "deliveryStart": "2021-08-17T02:00:00Z", "deliveryEnd": "2021-08-17T03:00:00Z", "highPrice": 30.7, "lowPrice": 30.7, "openPrice": 30.7, "closePrice": 30.7, "averagePrice": 30.7, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-16T18:24:14.46Z", "closeTradeTime": "2021-08-16T18:53:25.93Z" }, { "deliveryStart": "2021-08-17T03:00:00Z", "deliveryEnd": "2021-08-17T04:00:00Z", "highPrice": 51, "lowPrice": 37, "openPrice": 51, "closePrice": 37, "averagePrice": 42.83, "volume": 26.8, "buyVolume": 22.8, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-16T18:25:46.642Z", "closeTradeTime": "2021-08-16T23:11:07.451Z" }, { "deliveryStart": "2021-08-17T04:00:00Z", "deliveryEnd": "2021-08-17T05:00:00Z", "highPrice": 66.6, "lowPrice": 53.5, "openPrice": 66.6, "closePrice": 53.5, "averagePrice": 55.49, "volume": 18.1, "buyVolume": 17.6, "sellVolume": 0.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-16T18:25:43.215Z", "closeTradeTime": "2021-08-16T23:21:18.922Z" }, { "deliveryStart": "2021-08-17T05:00:00Z", "deliveryEnd": "2021-08-17T06:00:00Z", "highPrice": 76.99, "lowPrice": 59.2, "openPrice": 76.99, "closePrice": 59.2, "averagePrice": 65.41, "volume": 23.1, "buyVolume": 15, "sellVolume": 8.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-16T16:00:24.635Z", "closeTradeTime": "2021-08-17T00:08:01.214Z" }, { "deliveryStart": "2021-08-17T06:00:00Z", "deliveryEnd": "2021-08-17T07:00:00Z", "highPrice": 74, "lowPrice": 56.3, "openPrice": 74, "closePrice": 56.9, "averagePrice": 66.24, "volume": 57, "buyVolume": 21, "sellVolume": 36, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-16T15:08:51.098Z", "closeTradeTime": "2021-08-17T01:07:49.511Z" }, { "deliveryStart": "2021-08-17T07:00:00Z", "deliveryEnd": "2021-08-17T08:00:00Z", "highPrice": 73, "lowPrice": 56, "openPrice": 73, "closePrice": 57.2, "averagePrice": 64.21, "volume": 108.5, "buyVolume": 33.5, "sellVolume": 75.2, "averagePriceLast3H": 59.16, "averagePriceLast1H": null, "openTradeTime": "2021-08-16T15:09:06.342Z", "closeTradeTime": "2021-08-17T05:20:39.945Z" }, { "deliveryStart": "2021-08-17T08:00:00Z", "deliveryEnd": "2021-08-17T09:00:00Z", "highPrice": 62.5, "lowPrice": 56.3, "openPrice": 60, "closePrice": 56.3, "averagePrice": 59.38, "volume": 70.3, "buyVolume": 45.3, "sellVolume": 25, "averagePriceLast3H": 59.53, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T03:49:13.681Z", "closeTradeTime": "2021-08-17T05:50:32.361Z" }, { "deliveryStart": "2021-08-17T09:00:00Z", "deliveryEnd": "2021-08-17T10:00:00Z", "highPrice": 62.5, "lowPrice": 62.5, "openPrice": 62.5, "closePrice": 62.5, "averagePrice": 62.5, "volume": 25, "buyVolume": 0, "sellVolume": 25, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T05:11:34.477Z", "closeTradeTime": "2021-08-17T05:11:34.477Z" }, { "deliveryStart": "2021-08-17T10:00:00Z", "deliveryEnd": "2021-08-17T11:00:00Z", "highPrice": 68, "lowPrice": 62.5, "openPrice": 62.5, "closePrice": 68, "averagePrice": 63.44, "volume": 30.5, "buyVolume": 1.5, "sellVolume": 29, "averagePriceLast3H": 67.73, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T05:11:34.477Z", "closeTradeTime": "2021-08-17T08:51:55.569Z" }, { "deliveryStart": "2021-08-17T11:00:00Z", "deliveryEnd": "2021-08-17T12:00:00Z", "highPrice": 73, "lowPrice": 62.5, "openPrice": 62.5, "closePrice": 73, "averagePrice": 66.84, "volume": 71.5, "buyVolume": 25, "sellVolume": 46.5, "averagePriceLast3H": 69.17, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T05:11:34.477Z", "closeTradeTime": "2021-08-17T09:47:31.838Z" }, { "deliveryStart": "2021-08-17T12:00:00Z", "deliveryEnd": "2021-08-17T13:00:00Z", "highPrice": 73, "lowPrice": 48.15, "openPrice": 48.15, "closePrice": 73, "averagePrice": 68.44, "volume": 41.4, "buyVolume": 21.4, "sellVolume": 20, "averagePriceLast3H": 73, "averagePriceLast1H": null, "openTradeTime": "2021-08-16T16:00:24.635Z", "closeTradeTime": "2021-08-17T10:59:16.888Z" }, { "deliveryStart": "2021-08-17T13:00:00Z", "deliveryEnd": "2021-08-17T14:00:00Z", "highPrice": 72, "lowPrice": 51.33, "openPrice": 52.95, "closePrice": 68, "averagePrice": 67.91, "volume": 28, "buyVolume": 24, "sellVolume": 4, "averagePriceLast3H": 69.73, "averagePriceLast1H": null, "openTradeTime": "2021-08-16T16:00:24.635Z", "closeTradeTime": "2021-08-17T11:58:57.091Z" }, { "deliveryStart": "2021-08-17T14:00:00Z", "deliveryEnd": "2021-08-17T15:00:00Z", "highPrice": 84, "lowPrice": 57.98, "openPrice": 57.98, "closePrice": 78.5, "averagePrice": 74.1, "volume": 96.5, "buyVolume": 16.7, "sellVolume": 79.8, "averagePriceLast3H": 74.19, "averagePriceLast1H": null, "openTradeTime": "2021-08-16T16:02:56.306Z", "closeTradeTime": "2021-08-17T12:51:36.662Z" }, { "deliveryStart": "2021-08-17T15:00:00Z", "deliveryEnd": "2021-08-17T16:00:00Z", "highPrice": 75.7, "lowPrice": 69.6, "openPrice": 70, "closePrice": 72, "averagePrice": 71.14, "volume": 45, "buyVolume": 45, "sellVolume": 0, "averagePriceLast3H": 72.75, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T09:27:17.726Z", "closeTradeTime": "2021-08-17T13:54:23.119Z" }, { "deliveryStart": "2021-08-17T16:00:00Z", "deliveryEnd": "2021-08-17T17:00:00Z", "highPrice": 78, "lowPrice": 72, "openPrice": 77, "closePrice": 78, "averagePrice": 76.53, "volume": 22.5, "buyVolume": 0, "sellVolume": 22.5, "averagePriceLast3H": 76.53, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T13:41:01.778Z", "closeTradeTime": "2021-08-17T14:59:00.961Z" }, { "deliveryStart": "2021-08-17T17:00:00Z", "deliveryEnd": "2021-08-17T18:00:00Z", "highPrice": 80.5, "lowPrice": 74, "openPrice": 74, "closePrice": 80.5, "averagePrice": 79.98, "volume": 15.2, "buyVolume": 0.2, "sellVolume": 15, "averagePriceLast3H": 80.06, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T13:17:54.805Z", "closeTradeTime": "2021-08-17T14:49:43.039Z" }, { "deliveryStart": "2021-08-17T18:00:00Z", "deliveryEnd": "2021-08-17T19:00:00Z", "highPrice": 74, "lowPrice": 72.39, "openPrice": 72.79, "closePrice": 74, "averagePrice": 73.19, "volume": 0.7, "buyVolume": 0.7, "sellVolume": 0, "averagePriceLast3H": 74, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T13:18:47.475Z", "closeTradeTime": "2021-08-17T16:23:16.804Z" }, { "deliveryStart": "2021-08-17T19:00:00Z", "deliveryEnd": "2021-08-17T20:00:00Z", "highPrice": 74, "lowPrice": 61, "openPrice": 72.74, "closePrice": 71.97, "averagePrice": 62.57, "volume": 10.4, "buyVolume": 10.4, "sellVolume": 0, "averagePriceLast3H": 72.99, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T13:18:23.893Z", "closeTradeTime": "2021-08-17T16:43:18.156Z" }, { "deliveryStart": "2021-08-17T20:00:00Z", "deliveryEnd": "2021-08-17T21:00:00Z", "highPrice": 72.01, "lowPrice": 61, "openPrice": 72.01, "closePrice": 63, "averagePrice": 62.12, "volume": 16.1, "buyVolume": 16.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T12:52:18.793Z", "closeTradeTime": "2021-08-17T13:49:26.915Z" }, { "deliveryStart": "2021-08-17T21:00:00Z", "deliveryEnd": "2021-08-17T22:00:00Z", "highPrice": 64.9, "lowPrice": 48.41, "openPrice": 62, "closePrice": 48.41, "averagePrice": 61.89, "volume": 21, "buyVolume": 21, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T12:15:29.923Z", "closeTradeTime": "2021-08-17T16:03:22.745Z" }, { "deliveryStart": "2021-08-17T22:00:00Z", "deliveryEnd": "2021-08-17T23:00:00Z", "highPrice": 70, "lowPrice": 53.5, "openPrice": 63, "closePrice": 70, "averagePrice": 56.72, "volume": 20.7, "buyVolume": 20.6, "sellVolume": 0.1, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T13:51:31.663Z", "closeTradeTime": "2021-08-17T20:49:32.844Z" }, { "deliveryStart": "2021-08-17T23:00:00Z", "deliveryEnd": "2021-08-18T00:00:00Z", "highPrice": 75.71, "lowPrice": 55.73, "openPrice": 63, "closePrice": 75.6, "averagePrice": 73.68, "volume": 92.5, "buyVolume": 10.2, "sellVolume": 82.3, "averagePriceLast3H": 75.17, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T13:51:45.128Z", "closeTradeTime": "2021-08-17T21:50:37.443Z" }, { "deliveryStart": "2021-08-18T00:00:00Z", "deliveryEnd": "2021-08-18T01:00:00Z", "highPrice": 62.5, "lowPrice": 53.9, "openPrice": 62.5, "closePrice": 55, "averagePrice": 56.39, "volume": 38.1, "buyVolume": 38.1, "sellVolume": 0, "averagePriceLast3H": 56.66, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T13:25:21.33Z", "closeTradeTime": "2021-08-17T21:43:28.312Z" }, { "deliveryStart": "2021-08-18T01:00:00Z", "deliveryEnd": "2021-08-18T02:00:00Z", "highPrice": 62.5, "lowPrice": 50.95, "openPrice": 62.5, "closePrice": 52, "averagePrice": 53.59, "volume": 62.9, "buyVolume": 62.9, "sellVolume": 0, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T13:25:32.789Z", "closeTradeTime": "2021-08-17T23:38:11.235Z" }, { "deliveryStart": "2021-08-18T02:00:00Z", "deliveryEnd": "2021-08-18T03:00:00Z", "highPrice": 76.12, "lowPrice": 51, "openPrice": 63, "closePrice": 76, "averagePrice": 64.34, "volume": 107.6, "buyVolume": 55.2, "sellVolume": 52.4, "averagePriceLast3H": 76.07, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T13:32:56.932Z", "closeTradeTime": "2021-08-18T00:30:47.478Z" }, { "deliveryStart": "2021-08-18T03:00:00Z", "deliveryEnd": "2021-08-18T04:00:00Z", "highPrice": 79.2, "lowPrice": 53.3, "openPrice": 56.4, "closePrice": 56.79, "averagePrice": 70.97, "volume": 66.5, "buyVolume": 21.5, "sellVolume": 45, "averagePriceLast3H": 77.05, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T17:40:40.499Z", "closeTradeTime": "2021-08-18T00:49:41.467Z" }, { "deliveryStart": "2021-08-18T04:00:00Z", "deliveryEnd": "2021-08-18T05:00:00Z", "highPrice": 63, "lowPrice": 61.6, "openPrice": 63, "closePrice": 61.6, "averagePrice": 61.67, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 61.6, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T22:09:17.412Z", "closeTradeTime": "2021-08-18T02:50:20.243Z" }, { "deliveryStart": "2021-08-18T05:00:00Z", "deliveryEnd": "2021-08-18T06:00:00Z", "highPrice": 72, "lowPrice": 72, "openPrice": 72, "closePrice": 72, "averagePrice": 72, "volume": 6, "buyVolume": 6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T16:35:01.4Z", "closeTradeTime": "2021-08-17T16:35:01.4Z" }, { "deliveryStart": "2021-08-18T06:00:00Z", "deliveryEnd": "2021-08-18T07:00:00Z", "highPrice": 86.9, "lowPrice": 73, "openPrice": 73, "closePrice": 85, "averagePrice": 74.33, "volume": 3.9, "buyVolume": 3.5, "sellVolume": 0.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T21:18:48.835Z", "closeTradeTime": "2021-08-18T02:37:54.082Z" }, { "deliveryStart": "2021-08-18T07:00:00Z", "deliveryEnd": "2021-08-18T08:00:00Z", "highPrice": 76.99, "lowPrice": 71, "openPrice": 73, "closePrice": 71, "averagePrice": 74.34, "volume": 48.9, "buyVolume": 48.9, "sellVolume": 0, "averagePriceLast3H": 74.34, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T04:58:15.483Z", "closeTradeTime": "2021-08-18T05:54:22.167Z" }, { "deliveryStart": "2021-08-18T08:00:00Z", "deliveryEnd": "2021-08-18T09:00:00Z", "highPrice": 73, "lowPrice": 64.3, "openPrice": 73, "closePrice": 64.3, "averagePrice": 70.97, "volume": 37.8, "buyVolume": 37.8, "sellVolume": 0, "averagePriceLast3H": 68.18, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T04:58:15.483Z", "closeTradeTime": "2021-08-18T06:59:44.736Z" }, { "deliveryStart": "2021-08-18T09:00:00Z", "deliveryEnd": "2021-08-18T10:00:00Z", "highPrice": 74.5, "lowPrice": 66.1, "openPrice": 73, "closePrice": 70, "averagePrice": 72.74, "volume": 40.7, "buyVolume": 40.7, "sellVolume": 0, "averagePriceLast3H": 72.43, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T04:58:15.483Z", "closeTradeTime": "2021-08-18T07:51:56.72Z" }, { "deliveryStart": "2021-08-18T10:00:00Z", "deliveryEnd": "2021-08-18T11:00:00Z", "highPrice": 78, "lowPrice": 65, "openPrice": 71, "closePrice": 78, "averagePrice": 71.8, "volume": 44, "buyVolume": 35.7, "sellVolume": 8.3, "averagePriceLast3H": 70.58, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T16:29:40.968Z", "closeTradeTime": "2021-08-18T08:55:15.814Z" }, { "deliveryStart": "2021-08-18T11:00:00Z", "deliveryEnd": "2021-08-18T12:00:00Z", "highPrice": 74, "lowPrice": 60, "openPrice": 66, "closePrice": 74, "averagePrice": 66.83, "volume": 24, "buyVolume": 10, "sellVolume": 14, "averagePriceLast3H": 74, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T13:05:23.569Z", "closeTradeTime": "2021-08-18T09:50:42.041Z" }, { "deliveryStart": "2021-08-18T12:00:00Z", "deliveryEnd": "2021-08-18T13:00:00Z", "highPrice": 65, "lowPrice": 60, "openPrice": 60, "closePrice": 65, "averagePrice": 64.87, "volume": 9.8, "buyVolume": 9.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T16:33:28.88Z", "closeTradeTime": "2021-08-18T07:40:03.369Z" }, { "deliveryStart": "2021-08-18T13:00:00Z", "deliveryEnd": "2021-08-18T14:00:00Z", "highPrice": 78, "lowPrice": 60, "openPrice": 60, "closePrice": 78, "averagePrice": 68.8, "volume": 69.9, "buyVolume": 39.9, "sellVolume": 30, "averagePriceLast3H": 76.67, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T16:31:57.143Z", "closeTradeTime": "2021-08-18T11:58:06.523Z" }, { "deliveryStart": "2021-08-18T14:00:00Z", "deliveryEnd": "2021-08-18T15:00:00Z", "highPrice": 79.3, "lowPrice": 65, "openPrice": 65, "closePrice": 68, "averagePrice": 74.3, "volume": 92.4, "buyVolume": 30, "sellVolume": 62.4, "averagePriceLast3H": 72.5, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T13:04:52.582Z", "closeTradeTime": "2021-08-18T12:46:12.862Z" }, { "deliveryStart": "2021-08-18T15:00:00Z", "deliveryEnd": "2021-08-18T16:00:00Z", "highPrice": 75, "lowPrice": 65, "openPrice": 65, "closePrice": 74.01, "averagePrice": 70.3, "volume": 48.2, "buyVolume": 26.5, "sellVolume": 21.7, "averagePriceLast3H": 74.82, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T13:04:52.582Z", "closeTradeTime": "2021-08-18T13:51:49.736Z" }, { "deliveryStart": "2021-08-18T16:00:00Z", "deliveryEnd": "2021-08-18T17:00:00Z", "highPrice": 78, "lowPrice": 71, "openPrice": 76.92, "closePrice": 71, "averagePrice": 77.52, "volume": 34, "buyVolume": 2, "sellVolume": 32, "averagePriceLast3H": 77.52, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T14:26:28.948Z", "closeTradeTime": "2021-08-18T14:49:20.064Z" }, { "deliveryStart": "2021-08-18T17:00:00Z", "deliveryEnd": "2021-08-18T18:00:00Z", "highPrice": 78, "lowPrice": 78, "openPrice": 78, "closePrice": 78, "averagePrice": 78, "volume": 25, "buyVolume": 0, "sellVolume": 25, "averagePriceLast3H": 78, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T14:27:37.42Z", "closeTradeTime": "2021-08-18T14:27:37.42Z" }, { "deliveryStart": "2021-08-18T18:00:00Z", "deliveryEnd": "2021-08-18T19:00:00Z", "highPrice": 71, "lowPrice": 71, "openPrice": 71, "closePrice": 71, "averagePrice": 71, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T13:20:26.373Z", "closeTradeTime": "2021-08-18T13:20:26.373Z" }, { "deliveryStart": "2021-08-18T19:00:00Z", "deliveryEnd": "2021-08-18T20:00:00Z", "highPrice": 71, "lowPrice": 71, "openPrice": 71, "closePrice": 71, "averagePrice": 71, "volume": 8, "buyVolume": 8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T13:20:35.66Z", "closeTradeTime": "2021-08-18T13:20:35.66Z" }, { "deliveryStart": "2021-08-18T20:00:00Z", "deliveryEnd": "2021-08-18T21:00:00Z", "highPrice": 66, "lowPrice": 66, "openPrice": 66, "closePrice": 66, "averagePrice": 66, "volume": 17.4, "buyVolume": 0, "sellVolume": 17.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-17T13:03:52.137Z", "closeTradeTime": "2021-08-17T13:03:52.137Z" }, { "deliveryStart": "2021-08-18T21:00:00Z", "deliveryEnd": "2021-08-18T22:00:00Z", "highPrice": 82, "lowPrice": 73, "openPrice": 73, "closePrice": 82, "averagePrice": 76.31, "volume": 25.2, "buyVolume": 0, "sellVolume": 25.2, "averagePriceLast3H": 76.31, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T19:16:05.698Z", "closeTradeTime": "2021-08-18T19:45:05.924Z" }, { "deliveryStart": "2021-08-18T22:00:00Z", "deliveryEnd": "2021-08-18T23:00:00Z", "highPrice": 72, "lowPrice": 57.4, "openPrice": 72, "closePrice": 57.4, "averagePrice": 57.62, "volume": 13.2, "buyVolume": 13, "sellVolume": 0.2, "averagePriceLast3H": 57.4, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T18:23:09.337Z", "closeTradeTime": "2021-08-18T20:58:52.573Z" }, { "deliveryStart": "2021-08-18T23:00:00Z", "deliveryEnd": "2021-08-19T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-19T00:00:00Z", "deliveryEnd": "2021-08-19T01:00:00Z", "highPrice": 60, "lowPrice": 53.2, "openPrice": 60, "closePrice": 53.2, "averagePrice": 55.2, "volume": 3.4, "buyVolume": 3.4, "sellVolume": 0, "averagePriceLast3H": 55.2, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T22:36:44.278Z", "closeTradeTime": "2021-08-18T22:43:39.492Z" }, { "deliveryStart": "2021-08-19T01:00:00Z", "deliveryEnd": "2021-08-19T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-19T02:00:00Z", "deliveryEnd": "2021-08-19T03:00:00Z", "highPrice": 73.27, "lowPrice": 72, "openPrice": 72, "closePrice": 72.1, "averagePrice": 72.7, "volume": 0.6, "buyVolume": 0, "sellVolume": 0.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T17:51:17.163Z", "closeTradeTime": "2021-08-18T18:31:49.712Z" }, { "deliveryStart": "2021-08-19T03:00:00Z", "deliveryEnd": "2021-08-19T04:00:00Z", "highPrice": 72, "lowPrice": 72, "openPrice": 72, "closePrice": 72, "averagePrice": 72, "volume": 0.1, "buyVolume": 0, "sellVolume": 0.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T22:31:08.625Z", "closeTradeTime": "2021-08-18T22:31:08.625Z" }, { "deliveryStart": "2021-08-19T04:00:00Z", "deliveryEnd": "2021-08-19T05:00:00Z", "highPrice": 68, "lowPrice": 63, "openPrice": 68, "closePrice": 63, "averagePrice": 66.53, "volume": 17, "buyVolume": 17, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T15:18:51.508Z", "closeTradeTime": "2021-08-18T15:21:34.198Z" }, { "deliveryStart": "2021-08-19T05:00:00Z", "deliveryEnd": "2021-08-19T06:00:00Z", "highPrice": 85, "lowPrice": 63, "openPrice": 82, "closePrice": 63, "averagePrice": 72.54, "volume": 60.6, "buyVolume": 35.2, "sellVolume": 25.4, "averagePriceLast3H": 63.67, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T15:14:01.645Z", "closeTradeTime": "2021-08-19T03:33:38.365Z" }, { "deliveryStart": "2021-08-19T06:00:00Z", "deliveryEnd": "2021-08-19T07:00:00Z", "highPrice": 90.66, "lowPrice": 68, "openPrice": 85.55, "closePrice": 75, "averagePrice": 71.72, "volume": 38.4, "buyVolume": 34, "sellVolume": 4.4, "averagePriceLast3H": 75.17, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T15:55:25.025Z", "closeTradeTime": "2021-08-19T04:58:17.004Z" }, { "deliveryStart": "2021-08-19T07:00:00Z", "deliveryEnd": "2021-08-19T08:00:00Z", "highPrice": 111.63, "lowPrice": 63, "openPrice": 111.63, "closePrice": 84, "averagePrice": 77.18, "volume": 59.8, "buyVolume": 22, "sellVolume": 37.8, "averagePriceLast3H": 81.35, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T15:55:25.025Z", "closeTradeTime": "2021-08-19T05:40:44.157Z" }, { "deliveryStart": "2021-08-19T08:00:00Z", "deliveryEnd": "2021-08-19T09:00:00Z", "highPrice": 103.63, "lowPrice": 75, "openPrice": 103.63, "closePrice": 75, "averagePrice": 75.74, "volume": 8.5, "buyVolume": 8, "sellVolume": 0.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T15:55:25.025Z", "closeTradeTime": "2021-08-19T04:58:17.004Z" }, { "deliveryStart": "2021-08-19T09:00:00Z", "deliveryEnd": "2021-08-19T10:00:00Z", "highPrice": 103.42, "lowPrice": 84.37, "openPrice": 103.42, "closePrice": 84.37, "averagePrice": 86.1, "volume": 1.1, "buyVolume": 0, "sellVolume": 1.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T15:55:25.025Z", "closeTradeTime": "2021-08-18T16:02:11.342Z" }, { "deliveryStart": "2021-08-19T10:00:00Z", "deliveryEnd": "2021-08-19T11:00:00Z", "highPrice": 97.45, "lowPrice": 78, "openPrice": 97.45, "closePrice": 78, "averagePrice": 80.21, "volume": 3.2, "buyVolume": 2.2, "sellVolume": 3.2, "averagePriceLast3H": 78, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T15:55:25.025Z", "closeTradeTime": "2021-08-19T08:55:52.966Z" }, { "deliveryStart": "2021-08-19T11:00:00Z", "deliveryEnd": "2021-08-19T12:00:00Z", "highPrice": 84.65, "lowPrice": 83, "openPrice": 83, "closePrice": 84.65, "averagePrice": 84.41, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T15:55:25.025Z", "closeTradeTime": "2021-08-18T16:02:11.342Z" }, { "deliveryStart": "2021-08-19T12:00:00Z", "deliveryEnd": "2021-08-19T13:00:00Z", "highPrice": 85, "lowPrice": 82.8, "openPrice": 85, "closePrice": 82.8, "averagePrice": 83.02, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T15:55:25.025Z", "closeTradeTime": "2021-08-18T16:02:11.342Z" }, { "deliveryStart": "2021-08-19T13:00:00Z", "deliveryEnd": "2021-08-19T14:00:00Z", "highPrice": 83.29, "lowPrice": 82.88, "openPrice": 83.29, "closePrice": 82.88, "averagePrice": 83.02, "volume": 0.3, "buyVolume": 0, "sellVolume": 0.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T15:55:25.025Z", "closeTradeTime": "2021-08-18T16:02:11.342Z" }, { "deliveryStart": "2021-08-19T14:00:00Z", "deliveryEnd": "2021-08-19T15:00:00Z", "highPrice": 86.57, "lowPrice": 66, "openPrice": 86.57, "closePrice": 68, "averagePrice": 68.5, "volume": 20.7, "buyVolume": 20, "sellVolume": 0.7, "averagePriceLast3H": 67.88, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T15:57:25.161Z", "closeTradeTime": "2021-08-19T12:59:48.219Z" }, { "deliveryStart": "2021-08-19T15:00:00Z", "deliveryEnd": "2021-08-19T16:00:00Z", "highPrice": 90.76, "lowPrice": 74, "openPrice": 84.7, "closePrice": 74, "averagePrice": 74.81, "volume": 26.3, "buyVolume": 25, "sellVolume": 1.3, "averagePriceLast3H": 74, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T15:55:25.025Z", "closeTradeTime": "2021-08-19T13:49:27.877Z" }, { "deliveryStart": "2021-08-19T16:00:00Z", "deliveryEnd": "2021-08-19T17:00:00Z", "highPrice": 97.98, "lowPrice": 71, "openPrice": 82, "closePrice": 84, "averagePrice": 81.21, "volume": 51.9, "buyVolume": 13, "sellVolume": 38.9, "averagePriceLast3H": 83.8, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T15:57:23.807Z", "closeTradeTime": "2021-08-19T14:53:27.657Z" }, { "deliveryStart": "2021-08-19T17:00:00Z", "deliveryEnd": "2021-08-19T18:00:00Z", "highPrice": 105.69, "lowPrice": 70, "openPrice": 91.05, "closePrice": 80, "averagePrice": 79.05, "volume": 48.1, "buyVolume": 21.3, "sellVolume": 26.8, "averagePriceLast3H": 79.37, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T15:55:25.025Z", "closeTradeTime": "2021-08-19T15:53:05.185Z" }, { "deliveryStart": "2021-08-19T18:00:00Z", "deliveryEnd": "2021-08-19T19:00:00Z", "highPrice": 87.7, "lowPrice": 65, "openPrice": 82, "closePrice": 65, "averagePrice": 74.58, "volume": 147.7, "buyVolume": 89.2, "sellVolume": 58.5, "averagePriceLast3H": 69.25, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T15:12:26.958Z", "closeTradeTime": "2021-08-19T16:55:35.591Z" }, { "deliveryStart": "2021-08-19T19:00:00Z", "deliveryEnd": "2021-08-19T20:00:00Z", "highPrice": 85, "lowPrice": 67, "openPrice": 82, "closePrice": 70.79, "averagePrice": 78.28, "volume": 96.9, "buyVolume": 35.5, "sellVolume": 61.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T15:12:24.445Z", "closeTradeTime": "2021-08-19T15:40:46.128Z" }, { "deliveryStart": "2021-08-19T20:00:00Z", "deliveryEnd": "2021-08-19T21:00:00Z", "highPrice": 95.4, "lowPrice": 92, "openPrice": 92, "closePrice": 95.4, "averagePrice": 95.02, "volume": 0.9, "buyVolume": 0, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-18T15:55:25.025Z", "closeTradeTime": "2021-08-18T16:02:11.342Z" }, { "deliveryStart": "2021-08-19T21:00:00Z", "deliveryEnd": "2021-08-19T22:00:00Z", "highPrice": 89.25, "lowPrice": 88.5, "openPrice": 88.51, "closePrice": 89.25, "averagePrice": 88.83, "volume": 1.6, "buyVolume": 0, "sellVolume": 1.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-19T12:00:02.144Z", "closeTradeTime": "2021-08-19T12:20:00.69Z" }, { "deliveryStart": "2021-08-19T22:00:00Z", "deliveryEnd": "2021-08-19T23:00:00Z", "highPrice": 72, "lowPrice": 54.36, "openPrice": 54.36, "closePrice": 62, "averagePrice": 63.8, "volume": 62.4, "buyVolume": 62.4, "sellVolume": 0, "averagePriceLast3H": 65.59, "averagePriceLast1H": null, "openTradeTime": "2021-08-19T13:41:25.453Z", "closeTradeTime": "2021-08-19T20:44:47.505Z" }, { "deliveryStart": "2021-08-19T23:00:00Z", "deliveryEnd": "2021-08-20T00:00:00Z", "highPrice": 72, "lowPrice": 57.76, "openPrice": 57.76, "closePrice": 63, "averagePrice": 65.34, "volume": 72.8, "buyVolume": 72.8, "sellVolume": 0, "averagePriceLast3H": 66.89, "averagePriceLast1H": null, "openTradeTime": "2021-08-19T13:41:25.453Z", "closeTradeTime": "2021-08-19T21:44:18.027Z" }, { "deliveryStart": "2021-08-20T00:00:00Z", "deliveryEnd": "2021-08-20T01:00:00Z", "highPrice": 71, "lowPrice": 57.58, "openPrice": 57.58, "closePrice": 62, "averagePrice": 64.18, "volume": 43.5, "buyVolume": 43.5, "sellVolume": 0, "averagePriceLast3H": 64, "averagePriceLast1H": null, "openTradeTime": "2021-08-19T13:41:25.453Z", "closeTradeTime": "2021-08-19T22:56:26.051Z" }, { "deliveryStart": "2021-08-20T01:00:00Z", "deliveryEnd": "2021-08-20T02:00:00Z", "highPrice": 66, "lowPrice": 56.1, "openPrice": 58.04, "closePrice": 64, "averagePrice": 64.82, "volume": 21.1, "buyVolume": 21.1, "sellVolume": 0, "averagePriceLast3H": 64.97, "averagePriceLast1H": null, "openTradeTime": "2021-08-19T13:41:25.453Z", "closeTradeTime": "2021-08-19T23:47:38.618Z" }, { "deliveryStart": "2021-08-20T02:00:00Z", "deliveryEnd": "2021-08-20T03:00:00Z", "highPrice": 66, "lowPrice": 57.94, "openPrice": 57.94, "closePrice": 62, "averagePrice": 64.36, "volume": 31.4, "buyVolume": 31.4, "sellVolume": 0, "averagePriceLast3H": 63.65, "averagePriceLast1H": null, "openTradeTime": "2021-08-19T13:41:25.453Z", "closeTradeTime": "2021-08-20T00:45:30.044Z" }, { "deliveryStart": "2021-08-20T03:00:00Z", "deliveryEnd": "2021-08-20T04:00:00Z", "highPrice": 72, "lowPrice": 56.6, "openPrice": 56.6, "closePrice": 66, "averagePrice": 64.86, "volume": 56.2, "buyVolume": 56.2, "sellVolume": 0, "averagePriceLast3H": 66, "averagePriceLast1H": null, "openTradeTime": "2021-08-19T13:41:25.453Z", "closeTradeTime": "2021-08-20T01:47:31.119Z" }, { "deliveryStart": "2021-08-20T04:00:00Z", "deliveryEnd": "2021-08-20T05:00:00Z", "highPrice": 82, "lowPrice": 78, "openPrice": 78, "closePrice": 82, "averagePrice": 80, "volume": 10, "buyVolume": 5, "sellVolume": 5, "averagePriceLast3H": 80, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T02:21:10.609Z", "closeTradeTime": "2021-08-20T02:44:29.117Z" }, { "deliveryStart": "2021-08-20T05:00:00Z", "deliveryEnd": "2021-08-20T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-20T06:00:00Z", "deliveryEnd": "2021-08-20T07:00:00Z", "highPrice": 103.95, "lowPrice": 84, "openPrice": 95, "closePrice": 92, "averagePrice": 89.88, "volume": 8, "buyVolume": 0, "sellVolume": 8, "averagePriceLast3H": 88.44, "averagePriceLast1H": null, "openTradeTime": "2021-08-19T15:55:25.158Z", "closeTradeTime": "2021-08-20T04:49:09.491Z" }, { "deliveryStart": "2021-08-20T07:00:00Z", "deliveryEnd": "2021-08-20T08:00:00Z", "highPrice": 90, "lowPrice": 90, "openPrice": 90, "closePrice": 90, "averagePrice": 90, "volume": 1.4, "buyVolume": 0, "sellVolume": 1.4, "averagePriceLast3H": 90, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T04:23:05.399Z", "closeTradeTime": "2021-08-20T04:23:05.399Z" }, { "deliveryStart": "2021-08-20T08:00:00Z", "deliveryEnd": "2021-08-20T09:00:00Z", "highPrice": 90, "lowPrice": 90, "openPrice": 90, "closePrice": 90, "averagePrice": 90, "volume": 1.7, "buyVolume": 0, "sellVolume": 1.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T04:23:15.944Z", "closeTradeTime": "2021-08-20T04:23:15.944Z" }, { "deliveryStart": "2021-08-20T09:00:00Z", "deliveryEnd": "2021-08-20T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-20T10:00:00Z", "deliveryEnd": "2021-08-20T11:00:00Z", "highPrice": 85, "lowPrice": 85, "openPrice": 85, "closePrice": 85, "averagePrice": 85, "volume": 9, "buyVolume": 0, "sellVolume": 9, "averagePriceLast3H": 85, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T08:17:44.033Z", "closeTradeTime": "2021-08-20T08:29:10.696Z" }, { "deliveryStart": "2021-08-20T11:00:00Z", "deliveryEnd": "2021-08-20T12:00:00Z", "highPrice": 84.9, "lowPrice": 83, "openPrice": 84.9, "closePrice": 83, "averagePrice": 83.29, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": 83, "averagePriceLast1H": null, "openTradeTime": "2021-08-19T16:02:11.33Z", "closeTradeTime": "2021-08-20T08:17:23.283Z" }, { "deliveryStart": "2021-08-20T12:00:00Z", "deliveryEnd": "2021-08-20T13:00:00Z", "highPrice": 83.59, "lowPrice": 83, "openPrice": 83.59, "closePrice": 83, "averagePrice": 83.53, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-19T16:02:11.33Z", "closeTradeTime": "2021-08-20T08:26:18.696Z" }, { "deliveryStart": "2021-08-20T13:00:00Z", "deliveryEnd": "2021-08-20T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-20T14:00:00Z", "deliveryEnd": "2021-08-20T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-20T15:00:00Z", "deliveryEnd": "2021-08-20T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-20T16:00:00Z", "deliveryEnd": "2021-08-20T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-20T17:00:00Z", "deliveryEnd": "2021-08-20T18:00:00Z", "highPrice": 74, "lowPrice": 74, "openPrice": 74, "closePrice": 74, "averagePrice": 74, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T04:28:55.274Z", "closeTradeTime": "2021-08-20T04:28:55.274Z" }, { "deliveryStart": "2021-08-20T18:00:00Z", "deliveryEnd": "2021-08-20T19:00:00Z", "highPrice": 81.79, "lowPrice": 81.79, "openPrice": 81.79, "closePrice": 81.79, "averagePrice": 81.79, "volume": 5.5, "buyVolume": 0, "sellVolume": 5.5, "averagePriceLast3H": 81.79, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T16:56:41.552Z", "closeTradeTime": "2021-08-20T16:56:41.552Z" }, { "deliveryStart": "2021-08-20T19:00:00Z", "deliveryEnd": "2021-08-20T20:00:00Z", "highPrice": 81.5, "lowPrice": 81.5, "openPrice": 81.5, "closePrice": 81.5, "averagePrice": 81.5, "volume": 5.5, "buyVolume": 0, "sellVolume": 5.5, "averagePriceLast3H": 81.5, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T17:56:42.419Z", "closeTradeTime": "2021-08-20T17:56:42.419Z" }, { "deliveryStart": "2021-08-20T20:00:00Z", "deliveryEnd": "2021-08-20T21:00:00Z", "highPrice": 82.52, "lowPrice": 82.52, "openPrice": 82.52, "closePrice": 82.52, "averagePrice": 82.52, "volume": 5.5, "buyVolume": 0, "sellVolume": 5.5, "averagePriceLast3H": 82.52, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T18:56:43.353Z", "closeTradeTime": "2021-08-20T18:56:43.353Z" }, { "deliveryStart": "2021-08-20T21:00:00Z", "deliveryEnd": "2021-08-20T22:00:00Z", "highPrice": 92.25, "lowPrice": 77, "openPrice": 90.59, "closePrice": 77, "averagePrice": 80.22, "volume": 7.1, "buyVolume": 0, "sellVolume": 7.1, "averagePriceLast3H": 77, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T12:00:02.303Z", "closeTradeTime": "2021-08-20T19:56:44.154Z" }, { "deliveryStart": "2021-08-20T22:00:00Z", "deliveryEnd": "2021-08-20T23:00:00Z", "highPrice": 87, "lowPrice": 85, "openPrice": 85, "closePrice": 87, "averagePrice": 86.87, "volume": 1.5, "buyVolume": 1.5, "sellVolume": 1.4, "averagePriceLast3H": 86.87, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T20:57:41.428Z", "closeTradeTime": "2021-08-20T20:58:11.165Z" }, { "deliveryStart": "2021-08-20T23:00:00Z", "deliveryEnd": "2021-08-21T00:00:00Z", "highPrice": 87.35, "lowPrice": 87.35, "openPrice": 87.35, "closePrice": 87.35, "averagePrice": 87.35, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T13:00:00Z", "closeTradeTime": "2021-08-20T13:00:00Z" }, { "deliveryStart": "2021-08-21T00:00:00Z", "deliveryEnd": "2021-08-21T01:00:00Z", "highPrice": 87.75, "lowPrice": 86.2, "openPrice": 86.2, "closePrice": 87.75, "averagePrice": 87.07, "volume": 1.6, "buyVolume": 0, "sellVolume": 1.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T13:00:00Z", "closeTradeTime": "2021-08-20T16:02:11.359Z" }, { "deliveryStart": "2021-08-21T01:00:00Z", "deliveryEnd": "2021-08-21T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-21T02:00:00Z", "deliveryEnd": "2021-08-21T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-21T03:00:00Z", "deliveryEnd": "2021-08-21T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-21T04:00:00Z", "deliveryEnd": "2021-08-21T05:00:00Z", "highPrice": 88.1, "lowPrice": 88.1, "openPrice": 88.1, "closePrice": 88.1, "averagePrice": 88.1, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T13:00:00Z", "closeTradeTime": "2021-08-20T13:00:00Z" }, { "deliveryStart": "2021-08-21T05:00:00Z", "deliveryEnd": "2021-08-21T06:00:00Z", "highPrice": 89.55, "lowPrice": 86, "openPrice": 86, "closePrice": 89.55, "averagePrice": 87.89, "volume": 1.5, "buyVolume": 0, "sellVolume": 1.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T13:00:53.224Z", "closeTradeTime": "2021-08-20T16:02:11.359Z" }, { "deliveryStart": "2021-08-21T06:00:00Z", "deliveryEnd": "2021-08-21T07:00:00Z", "highPrice": 86, "lowPrice": 86, "openPrice": 86, "closePrice": 86, "averagePrice": 86, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T13:00:54.87Z", "closeTradeTime": "2021-08-20T13:00:54.87Z" }, { "deliveryStart": "2021-08-21T07:00:00Z", "deliveryEnd": "2021-08-21T08:00:00Z", "highPrice": 86, "lowPrice": 86, "openPrice": 86, "closePrice": 86, "averagePrice": 86, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T13:00:57.788Z", "closeTradeTime": "2021-08-20T13:00:57.788Z" }, { "deliveryStart": "2021-08-21T08:00:00Z", "deliveryEnd": "2021-08-21T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-21T09:00:00Z", "deliveryEnd": "2021-08-21T10:00:00Z", "highPrice": 80.25, "lowPrice": 80.2, "openPrice": 80.25, "closePrice": 80.2, "averagePrice": 80.2, "volume": 4.7, "buyVolume": 0, "sellVolume": 4.7, "averagePriceLast3H": 80.2, "averagePriceLast1H": null, "openTradeTime": "2021-08-21T07:35:41.737Z", "closeTradeTime": "2021-08-21T07:35:41.981Z" }, { "deliveryStart": "2021-08-21T10:00:00Z", "deliveryEnd": "2021-08-21T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-21T11:00:00Z", "deliveryEnd": "2021-08-21T12:00:00Z", "highPrice": 78.03, "lowPrice": 75.27, "openPrice": 78.03, "closePrice": 75.27, "averagePrice": 77.81, "volume": 38, "buyVolume": 0, "sellVolume": 38, "averagePriceLast3H": 75.27, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T16:02:11.359Z", "closeTradeTime": "2021-08-21T09:35:51.697Z" }, { "deliveryStart": "2021-08-21T12:00:00Z", "deliveryEnd": "2021-08-21T13:00:00Z", "highPrice": 77.66, "lowPrice": 77.66, "openPrice": 77.66, "closePrice": 77.66, "averagePrice": 77.66, "volume": 35, "buyVolume": 0, "sellVolume": 35, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T16:02:11.359Z", "closeTradeTime": "2021-08-20T16:02:11.359Z" }, { "deliveryStart": "2021-08-21T13:00:00Z", "deliveryEnd": "2021-08-21T14:00:00Z", "highPrice": 86, "lowPrice": 86, "openPrice": 86, "closePrice": 86, "averagePrice": 86, "volume": 55, "buyVolume": 0, "sellVolume": 55, "averagePriceLast3H": 86, "averagePriceLast1H": null, "openTradeTime": "2021-08-21T11:59:33.73Z", "closeTradeTime": "2021-08-21T11:59:35.988Z" }, { "deliveryStart": "2021-08-21T14:00:00Z", "deliveryEnd": "2021-08-21T15:00:00Z", "highPrice": 87, "lowPrice": 82, "openPrice": 82, "closePrice": 87, "averagePrice": 82.62, "volume": 62.8, "buyVolume": 0, "sellVolume": 62.8, "averagePriceLast3H": 82.63, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T16:02:12.293Z", "closeTradeTime": "2021-08-21T12:59:00.67Z" }, { "deliveryStart": "2021-08-21T15:00:00Z", "deliveryEnd": "2021-08-21T16:00:00Z", "highPrice": 91.3, "lowPrice": 87, "openPrice": 87, "closePrice": 91.25, "averagePrice": 89.42, "volume": 1.6, "buyVolume": 0, "sellVolume": 1.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T13:00:37.484Z", "closeTradeTime": "2021-08-20T16:02:16.327Z" }, { "deliveryStart": "2021-08-21T16:00:00Z", "deliveryEnd": "2021-08-21T17:00:00Z", "highPrice": 96.52, "lowPrice": 96.45, "openPrice": 96.45, "closePrice": 96.52, "averagePrice": 96.49, "volume": 1.6, "buyVolume": 0, "sellVolume": 1.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T13:00:00Z", "closeTradeTime": "2021-08-20T16:02:11.359Z" }, { "deliveryStart": "2021-08-21T17:00:00Z", "deliveryEnd": "2021-08-21T18:00:00Z", "highPrice": 99.86, "lowPrice": 98.55, "openPrice": 98.55, "closePrice": 99.86, "averagePrice": 99.21, "volume": 1.6, "buyVolume": 0, "sellVolume": 1.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T13:00:00Z", "closeTradeTime": "2021-08-20T16:02:11.359Z" }, { "deliveryStart": "2021-08-21T18:00:00Z", "deliveryEnd": "2021-08-21T19:00:00Z", "highPrice": 101.72, "lowPrice": 79.3, "openPrice": 97.6, "closePrice": 79.3, "averagePrice": 96.69, "volume": 1.1, "buyVolume": 0.1, "sellVolume": 1, "averagePriceLast3H": 79.3, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T13:00:00Z", "closeTradeTime": "2021-08-21T16:28:37.769Z" }, { "deliveryStart": "2021-08-21T19:00:00Z", "deliveryEnd": "2021-08-21T20:00:00Z", "highPrice": 96.06, "lowPrice": 84, "openPrice": 96, "closePrice": 87, "averagePrice": 88.73, "volume": 4.2, "buyVolume": 0, "sellVolume": 4.2, "averagePriceLast3H": 84.23, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T13:00:00Z", "closeTradeTime": "2021-08-21T17:59:17.928Z" }, { "deliveryStart": "2021-08-21T20:00:00Z", "deliveryEnd": "2021-08-21T21:00:00Z", "highPrice": 94.25, "lowPrice": 82, "openPrice": 92.75, "closePrice": 82, "averagePrice": 86, "volume": 4.6, "buyVolume": 0, "sellVolume": 4.6, "averagePriceLast3H": 82, "averagePriceLast1H": null, "openTradeTime": "2021-08-20T13:00:00Z", "closeTradeTime": "2021-08-21T18:01:01.267Z" }, { "deliveryStart": "2021-08-21T21:00:00Z", "deliveryEnd": "2021-08-21T22:00:00Z", "highPrice": 91.4, "lowPrice": 86, "openPrice": 91.36, "closePrice": 86, "averagePrice": 88.15, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": 86, "averagePriceLast1H": null, "openTradeTime": "2021-08-21T11:45:00.94Z", "closeTradeTime": "2021-08-21T19:31:04.904Z" }, { "deliveryStart": "2021-08-21T22:00:00Z", "deliveryEnd": "2021-08-21T23:00:00Z", "highPrice": 92.86, "lowPrice": 92.86, "openPrice": 92.86, "closePrice": 92.86, "averagePrice": 92.86, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": 92.86, "averagePriceLast1H": null, "openTradeTime": "2021-08-21T20:25:45.694Z", "closeTradeTime": "2021-08-21T20:25:45.694Z" }, { "deliveryStart": "2021-08-21T23:00:00Z", "deliveryEnd": "2021-08-22T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-22T00:00:00Z", "deliveryEnd": "2021-08-22T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-22T01:00:00Z", "deliveryEnd": "2021-08-22T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-22T02:00:00Z", "deliveryEnd": "2021-08-22T03:00:00Z", "highPrice": 70, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 70, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-08-21T23:10:16.207Z", "closeTradeTime": "2021-08-21T23:10:16.207Z" }, { "deliveryStart": "2021-08-22T03:00:00Z", "deliveryEnd": "2021-08-22T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-22T04:00:00Z", "deliveryEnd": "2021-08-22T05:00:00Z", "highPrice": 77.5, "lowPrice": 70, "openPrice": 70, "closePrice": 77.5, "averagePrice": 76.67, "volume": 9, "buyVolume": 1, "sellVolume": 8, "averagePriceLast3H": 76.67, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T02:09:24.16Z", "closeTradeTime": "2021-08-22T02:47:36.763Z" }, { "deliveryStart": "2021-08-22T05:00:00Z", "deliveryEnd": "2021-08-22T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-22T06:00:00Z", "deliveryEnd": "2021-08-22T07:00:00Z", "highPrice": 80, "lowPrice": 76.38, "openPrice": 76.38, "closePrice": 80, "averagePrice": 76.73, "volume": 18.8, "buyVolume": 0, "sellVolume": 18.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-21T16:00:24.462Z", "closeTradeTime": "2021-08-22T02:53:04.549Z" }, { "deliveryStart": "2021-08-22T07:00:00Z", "deliveryEnd": "2021-08-22T08:00:00Z", "highPrice": 81.8, "lowPrice": 76, "openPrice": 76.11, "closePrice": 81.8, "averagePrice": 77.2, "volume": 12.5, "buyVolume": 0, "sellVolume": 12.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-21T16:00:24.462Z", "closeTradeTime": "2021-08-22T00:47:39.139Z" }, { "deliveryStart": "2021-08-22T08:00:00Z", "deliveryEnd": "2021-08-22T09:00:00Z", "highPrice": 80, "lowPrice": 76.53, "openPrice": 76.53, "closePrice": 80, "averagePrice": 77.41, "volume": 13.4, "buyVolume": 0, "sellVolume": 13.4, "averagePriceLast3H": 80, "averagePriceLast1H": null, "openTradeTime": "2021-08-21T16:00:24.462Z", "closeTradeTime": "2021-08-22T05:20:55.575Z" }, { "deliveryStart": "2021-08-22T09:00:00Z", "deliveryEnd": "2021-08-22T10:00:00Z", "highPrice": 86, "lowPrice": 80, "openPrice": 80, "closePrice": 86, "averagePrice": 85.8, "volume": 56.9, "buyVolume": 0, "sellVolume": 56.9, "averagePriceLast3H": 85.8, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T06:59:55.251Z", "closeTradeTime": "2021-08-22T07:51:33.316Z" }, { "deliveryStart": "2021-08-22T10:00:00Z", "deliveryEnd": "2021-08-22T11:00:00Z", "highPrice": 86, "lowPrice": 76.62, "openPrice": 77.07, "closePrice": 86, "averagePrice": 80.77, "volume": 23.3, "buyVolume": 0, "sellVolume": 23.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-21T16:00:24.462Z", "closeTradeTime": "2021-08-22T05:55:56.394Z" }, { "deliveryStart": "2021-08-22T11:00:00Z", "deliveryEnd": "2021-08-22T12:00:00Z", "highPrice": 83.9, "lowPrice": 78, "openPrice": 78, "closePrice": 83.9, "averagePrice": 78.48, "volume": 20.7, "buyVolume": 0, "sellVolume": 20.7, "averagePriceLast3H": 83.9, "averagePriceLast1H": null, "openTradeTime": "2021-08-21T16:43:18.258Z", "closeTradeTime": "2021-08-22T08:18:25.907Z" }, { "deliveryStart": "2021-08-22T12:00:00Z", "deliveryEnd": "2021-08-22T13:00:00Z", "highPrice": 73, "lowPrice": 70, "openPrice": 73, "closePrice": 70, "averagePrice": 72.93, "volume": 91, "buyVolume": 2, "sellVolume": 89, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-21T18:45:33.112Z", "closeTradeTime": "2021-08-22T06:10:45.031Z" }, { "deliveryStart": "2021-08-22T13:00:00Z", "deliveryEnd": "2021-08-22T14:00:00Z", "highPrice": 73, "lowPrice": 73, "openPrice": 73, "closePrice": 73, "averagePrice": 73, "volume": 93.1, "buyVolume": 0, "sellVolume": 93.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-21T16:43:34.207Z", "closeTradeTime": "2021-08-22T07:27:16.184Z" }, { "deliveryStart": "2021-08-22T14:00:00Z", "deliveryEnd": "2021-08-22T15:00:00Z", "highPrice": 78, "lowPrice": 78, "openPrice": 78, "closePrice": 78, "averagePrice": 78, "volume": 12, "buyVolume": 0, "sellVolume": 12, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-21T16:43:42.536Z", "closeTradeTime": "2021-08-22T08:52:01.136Z" }, { "deliveryStart": "2021-08-22T15:00:00Z", "deliveryEnd": "2021-08-22T16:00:00Z", "highPrice": 87.11, "lowPrice": 48.6, "openPrice": 84, "closePrice": 49.9, "averagePrice": 75.19, "volume": 111.5, "buyVolume": 49.7, "sellVolume": 61.8, "averagePriceLast3H": 50.35, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T06:08:49.114Z", "closeTradeTime": "2021-08-22T13:55:19.13Z" }, { "deliveryStart": "2021-08-22T16:00:00Z", "deliveryEnd": "2021-08-22T17:00:00Z", "highPrice": 87.8, "lowPrice": 87.26, "openPrice": 87.8, "closePrice": 87.26, "averagePrice": 87.3, "volume": 9, "buyVolume": 0, "sellVolume": 9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-21T16:00:24.462Z", "closeTradeTime": "2021-08-21T16:15:10.355Z" }, { "deliveryStart": "2021-08-22T17:00:00Z", "deliveryEnd": "2021-08-22T18:00:00Z", "highPrice": 86, "lowPrice": 86, "openPrice": 86, "closePrice": 86, "averagePrice": 86, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-21T13:00:35.227Z", "closeTradeTime": "2021-08-21T13:00:35.227Z" }, { "deliveryStart": "2021-08-22T18:00:00Z", "deliveryEnd": "2021-08-22T19:00:00Z", "highPrice": 90.5, "lowPrice": 85, "openPrice": 86.54, "closePrice": 85, "averagePrice": 85.95, "volume": 6, "buyVolume": 0, "sellVolume": 6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-21T13:00:00Z", "closeTradeTime": "2021-08-22T08:52:11.643Z" }, { "deliveryStart": "2021-08-22T19:00:00Z", "deliveryEnd": "2021-08-22T20:00:00Z", "highPrice": 87, "lowPrice": 87, "openPrice": 87, "closePrice": 87, "averagePrice": 87, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-21T13:00:30.468Z", "closeTradeTime": "2021-08-21T13:00:30.468Z" }, { "deliveryStart": "2021-08-22T20:00:00Z", "deliveryEnd": "2021-08-22T21:00:00Z", "highPrice": 88.7, "lowPrice": 85, "openPrice": 85, "closePrice": 88.7, "averagePrice": 86.38, "volume": 1.6, "buyVolume": 0, "sellVolume": 1.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-21T13:00:33.131Z", "closeTradeTime": "2021-08-22T15:08:37.538Z" }, { "deliveryStart": "2021-08-22T21:00:00Z", "deliveryEnd": "2021-08-22T22:00:00Z", "highPrice": 86.88, "lowPrice": 85, "openPrice": 85, "closePrice": 86.88, "averagePrice": 85.09, "volume": 82.5, "buyVolume": 0.5, "sellVolume": 82, "averagePriceLast3H": 86.01, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T12:00:02.811Z", "closeTradeTime": "2021-08-22T19:28:59.159Z" }, { "deliveryStart": "2021-08-22T22:00:00Z", "deliveryEnd": "2021-08-22T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-22T23:00:00Z", "deliveryEnd": "2021-08-23T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-23T00:00:00Z", "deliveryEnd": "2021-08-23T01:00:00Z", "highPrice": 73.8, "lowPrice": 73, "openPrice": 73, "closePrice": 73.8, "averagePrice": 73.22, "volume": 5.5, "buyVolume": 5.5, "sellVolume": 0, "averagePriceLast3H": 73.8, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T19:51:19.231Z", "closeTradeTime": "2021-08-22T22:17:27.806Z" }, { "deliveryStart": "2021-08-23T01:00:00Z", "deliveryEnd": "2021-08-23T02:00:00Z", "highPrice": 80, "lowPrice": 76, "openPrice": 76.24, "closePrice": 80, "averagePrice": 76.52, "volume": 19.3, "buyVolume": 0, "sellVolume": 19.3, "averagePriceLast3H": 80, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T16:00:24.701Z", "closeTradeTime": "2021-08-22T23:41:30.043Z" }, { "deliveryStart": "2021-08-23T02:00:00Z", "deliveryEnd": "2021-08-23T03:00:00Z", "highPrice": 87, "lowPrice": 80, "openPrice": 80, "closePrice": 87, "averagePrice": 85.69, "volume": 12.3, "buyVolume": 0, "sellVolume": 12.3, "averagePriceLast3H": 85.69, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T23:23:38.718Z", "closeTradeTime": "2021-08-23T00:30:00.29Z" }, { "deliveryStart": "2021-08-23T03:00:00Z", "deliveryEnd": "2021-08-23T04:00:00Z", "highPrice": 82.37, "lowPrice": 81.16, "openPrice": 81.16, "closePrice": 82.37, "averagePrice": 81.35, "volume": 3.9, "buyVolume": 0.6, "sellVolume": 3.3, "averagePriceLast3H": 81.35, "averagePriceLast1H": null, "openTradeTime": "2021-08-23T00:34:10.903Z", "closeTradeTime": "2021-08-23T01:26:35.877Z" }, { "deliveryStart": "2021-08-23T04:00:00Z", "deliveryEnd": "2021-08-23T05:00:00Z", "highPrice": 88, "lowPrice": 83, "openPrice": 84.7, "closePrice": 85, "averagePrice": 84.5, "volume": 10.8, "buyVolume": 1.6, "sellVolume": 10.8, "averagePriceLast3H": 84.09, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T13:00:00Z", "closeTradeTime": "2021-08-23T02:56:23.686Z" }, { "deliveryStart": "2021-08-23T05:00:00Z", "deliveryEnd": "2021-08-23T06:00:00Z", "highPrice": 99, "lowPrice": 83, "openPrice": 93.15, "closePrice": 99, "averagePrice": 94.24, "volume": 38.5, "buyVolume": 0, "sellVolume": 38.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T13:00:00Z", "closeTradeTime": "2021-08-23T01:15:16.485Z" }, { "deliveryStart": "2021-08-23T06:00:00Z", "deliveryEnd": "2021-08-23T07:00:00Z", "highPrice": 98.57, "lowPrice": 82, "openPrice": 96, "closePrice": 90, "averagePrice": 87.5, "volume": 31.4, "buyVolume": 1.1, "sellVolume": 31.4, "averagePriceLast3H": 90, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T13:00:00Z", "closeTradeTime": "2021-08-23T04:59:16.506Z" }, { "deliveryStart": "2021-08-23T07:00:00Z", "deliveryEnd": "2021-08-23T08:00:00Z", "highPrice": 97.45, "lowPrice": 83, "openPrice": 96.5, "closePrice": 87, "averagePrice": 85.14, "volume": 9.8, "buyVolume": 1.5, "sellVolume": 9.8, "averagePriceLast3H": 87, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T13:00:00Z", "closeTradeTime": "2021-08-23T05:57:04.218Z" }, { "deliveryStart": "2021-08-23T08:00:00Z", "deliveryEnd": "2021-08-23T09:00:00Z", "highPrice": 92.52, "lowPrice": 83, "openPrice": 91, "closePrice": 88, "averagePrice": 86.3, "volume": 5.1, "buyVolume": 0.9, "sellVolume": 5.1, "averagePriceLast3H": 88, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T13:00:00Z", "closeTradeTime": "2021-08-23T06:58:23.694Z" }, { "deliveryStart": "2021-08-23T09:00:00Z", "deliveryEnd": "2021-08-23T10:00:00Z", "highPrice": 92.45, "lowPrice": 83, "openPrice": 88.24, "closePrice": 87, "averagePrice": 84.89, "volume": 7.5, "buyVolume": 0, "sellVolume": 7.5, "averagePriceLast3H": 87, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T13:00:00Z", "closeTradeTime": "2021-08-23T07:56:48.07Z" }, { "deliveryStart": "2021-08-23T10:00:00Z", "deliveryEnd": "2021-08-23T11:00:00Z", "highPrice": 90, "lowPrice": 83, "openPrice": 86.23, "closePrice": 90, "averagePrice": 89.18, "volume": 86.5, "buyVolume": 0, "sellVolume": 86.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T13:00:00Z", "closeTradeTime": "2021-08-23T03:19:41.636Z" }, { "deliveryStart": "2021-08-23T11:00:00Z", "deliveryEnd": "2021-08-23T12:00:00Z", "highPrice": 92.2, "lowPrice": 83, "openPrice": 83.51, "closePrice": 92.2, "averagePrice": 88.94, "volume": 102.9, "buyVolume": 0, "sellVolume": 102.9, "averagePriceLast3H": 90.05, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T13:00:00Z", "closeTradeTime": "2021-08-23T08:07:42.803Z" }, { "deliveryStart": "2021-08-23T12:00:00Z", "deliveryEnd": "2021-08-23T13:00:00Z", "highPrice": 90, "lowPrice": 80.67, "openPrice": 83, "closePrice": 80.67, "averagePrice": 86.42, "volume": 152.1, "buyVolume": 18.2, "sellVolume": 133.9, "averagePriceLast3H": 80.67, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T13:00:16.497Z", "closeTradeTime": "2021-08-23T10:59:17.839Z" }, { "deliveryStart": "2021-08-23T13:00:00Z", "deliveryEnd": "2021-08-23T14:00:00Z", "highPrice": 88, "lowPrice": 80.9, "openPrice": 83, "closePrice": 82.51, "averagePrice": 85.33, "volume": 95, "buyVolume": 23, "sellVolume": 72, "averagePriceLast3H": 81.17, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T13:00:17.283Z", "closeTradeTime": "2021-08-23T11:55:02.126Z" }, { "deliveryStart": "2021-08-23T14:00:00Z", "deliveryEnd": "2021-08-23T15:00:00Z", "highPrice": 90.8, "lowPrice": 82.9, "openPrice": 83, "closePrice": 90.8, "averagePrice": 88.12, "volume": 158, "buyVolume": 5, "sellVolume": 153, "averagePriceLast3H": 88.55, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T13:00:20.233Z", "closeTradeTime": "2021-08-23T12:58:03.277Z" }, { "deliveryStart": "2021-08-23T15:00:00Z", "deliveryEnd": "2021-08-23T16:00:00Z", "highPrice": 90, "lowPrice": 75, "openPrice": 87, "closePrice": 90, "averagePrice": 86.54, "volume": 218.3, "buyVolume": 43, "sellVolume": 175.3, "averagePriceLast3H": 78.12, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T13:00:08.994Z", "closeTradeTime": "2021-08-23T13:59:22.042Z" }, { "deliveryStart": "2021-08-23T16:00:00Z", "deliveryEnd": "2021-08-23T17:00:00Z", "highPrice": 92.01, "lowPrice": 75, "openPrice": 92.01, "closePrice": 77, "averagePrice": 78.03, "volume": 63.7, "buyVolume": 63, "sellVolume": 0.7, "averagePriceLast3H": 77.12, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T13:00:00Z", "closeTradeTime": "2021-08-23T14:06:55.502Z" }, { "deliveryStart": "2021-08-23T17:00:00Z", "deliveryEnd": "2021-08-23T18:00:00Z", "highPrice": 102.54, "lowPrice": 74, "openPrice": 96.5, "closePrice": 102.54, "averagePrice": 87.27, "volume": 130.5, "buyVolume": 61, "sellVolume": 69.5, "averagePriceLast3H": 102.54, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T13:00:00Z", "closeTradeTime": "2021-08-23T15:56:40.126Z" }, { "deliveryStart": "2021-08-23T18:00:00Z", "deliveryEnd": "2021-08-23T19:00:00Z", "highPrice": 102.5, "lowPrice": 75, "openPrice": 96.5, "closePrice": 79.5, "averagePrice": 89.93, "volume": 195.9, "buyVolume": 16.8, "sellVolume": 179.1, "averagePriceLast3H": 97.42, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T13:00:00Z", "closeTradeTime": "2021-08-23T15:58:44.762Z" }, { "deliveryStart": "2021-08-23T19:00:00Z", "deliveryEnd": "2021-08-23T20:00:00Z", "highPrice": 95.05, "lowPrice": 80.3, "openPrice": 90.55, "closePrice": 80.3, "averagePrice": 88.45, "volume": 159.3, "buyVolume": 10, "sellVolume": 149.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T13:00:00Z", "closeTradeTime": "2021-08-23T15:56:53.389Z" }, { "deliveryStart": "2021-08-23T20:00:00Z", "deliveryEnd": "2021-08-23T21:00:00Z", "highPrice": 91.05, "lowPrice": 75.01, "openPrice": 87, "closePrice": 87, "averagePrice": 85.57, "volume": 67, "buyVolume": 10, "sellVolume": 57, "averagePriceLast3H": 87, "averagePriceLast1H": null, "openTradeTime": "2021-08-22T13:00:24.185Z", "closeTradeTime": "2021-08-23T18:59:27.638Z" }, { "deliveryStart": "2021-08-23T21:00:00Z", "deliveryEnd": "2021-08-23T22:00:00Z", "highPrice": 85.88, "lowPrice": 78.4, "openPrice": 82.2, "closePrice": 78.4, "averagePrice": 80.18, "volume": 11.6, "buyVolume": 8, "sellVolume": 3.6, "averagePriceLast3H": 79.92, "averagePriceLast1H": null, "openTradeTime": "2021-08-23T12:00:02.727Z", "closeTradeTime": "2021-08-23T19:59:54.031Z" }, { "deliveryStart": "2021-08-23T22:00:00Z", "deliveryEnd": "2021-08-23T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-23T23:00:00Z", "deliveryEnd": "2021-08-24T00:00:00Z", "highPrice": 73, "lowPrice": 73, "openPrice": 73, "closePrice": 73, "averagePrice": 73, "volume": 12, "buyVolume": 12, "sellVolume": 0, "averagePriceLast3H": 73, "averagePriceLast1H": null, "openTradeTime": "2021-08-23T21:34:13.694Z", "closeTradeTime": "2021-08-23T21:34:13.694Z" }, { "deliveryStart": "2021-08-24T00:00:00Z", "deliveryEnd": "2021-08-24T01:00:00Z", "highPrice": 69.29, "lowPrice": 69.29, "openPrice": 69.29, "closePrice": 69.29, "averagePrice": 69.29, "volume": 12, "buyVolume": 12, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-23T16:05:25.387Z", "closeTradeTime": "2021-08-23T16:05:25.387Z" }, { "deliveryStart": "2021-08-24T01:00:00Z", "deliveryEnd": "2021-08-24T02:00:00Z", "highPrice": 74, "lowPrice": 74, "openPrice": 74, "closePrice": 74, "averagePrice": 74, "volume": 12, "buyVolume": 12, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-23T20:14:23.438Z", "closeTradeTime": "2021-08-23T20:14:23.438Z" }, { "deliveryStart": "2021-08-24T02:00:00Z", "deliveryEnd": "2021-08-24T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-24T03:00:00Z", "deliveryEnd": "2021-08-24T04:00:00Z", "highPrice": 75, "lowPrice": 75, "openPrice": 75, "closePrice": 75, "averagePrice": 75, "volume": 3.6, "buyVolume": 3.6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-23T23:36:25.487Z", "closeTradeTime": "2021-08-23T23:36:25.487Z" }, { "deliveryStart": "2021-08-24T04:00:00Z", "deliveryEnd": "2021-08-24T05:00:00Z", "highPrice": 98.4, "lowPrice": 98.4, "openPrice": 98.4, "closePrice": 98.4, "averagePrice": 98.4, "volume": 6.6, "buyVolume": 0, "sellVolume": 6.6, "averagePriceLast3H": 98.4, "averagePriceLast1H": null, "openTradeTime": "2021-08-24T02:56:38.552Z", "closeTradeTime": "2021-08-24T02:56:38.552Z" }, { "deliveryStart": "2021-08-24T05:00:00Z", "deliveryEnd": "2021-08-24T06:00:00Z", "highPrice": 94.3, "lowPrice": 94.3, "openPrice": 94.3, "closePrice": 94.3, "averagePrice": 94.3, "volume": 6.9, "buyVolume": 0, "sellVolume": 6.9, "averagePriceLast3H": 94.3, "averagePriceLast1H": null, "openTradeTime": "2021-08-24T03:25:02.672Z", "closeTradeTime": "2021-08-24T03:25:02.672Z" }, { "deliveryStart": "2021-08-24T06:00:00Z", "deliveryEnd": "2021-08-24T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-24T07:00:00Z", "deliveryEnd": "2021-08-24T08:00:00Z", "highPrice": 109.1, "lowPrice": 97.6, "openPrice": 97.6, "closePrice": 109.1, "averagePrice": 98.83, "volume": 10.3, "buyVolume": 0, "sellVolume": 10.3, "averagePriceLast3H": 98.83, "averagePriceLast1H": null, "openTradeTime": "2021-08-24T05:49:12.72Z", "closeTradeTime": "2021-08-24T05:55:19.577Z" }, { "deliveryStart": "2021-08-24T08:00:00Z", "deliveryEnd": "2021-08-24T09:00:00Z", "highPrice": 101.17, "lowPrice": 90.9, "openPrice": 90.9, "closePrice": 100, "averagePrice": 96.38, "volume": 19.1, "buyVolume": 0, "sellVolume": 19.1, "averagePriceLast3H": 99.95, "averagePriceLast1H": null, "openTradeTime": "2021-08-23T14:34:27.697Z", "closeTradeTime": "2021-08-24T06:20:41.364Z" }, { "deliveryStart": "2021-08-24T09:00:00Z", "deliveryEnd": "2021-08-24T10:00:00Z", "highPrice": 103.64, "lowPrice": 84, "openPrice": 85, "closePrice": 84, "averagePrice": 95.28, "volume": 45.7, "buyVolume": 0, "sellVolume": 45.7, "averagePriceLast3H": 87.46, "averagePriceLast1H": null, "openTradeTime": "2021-08-23T14:57:34.826Z", "closeTradeTime": "2021-08-24T07:30:00.715Z" }, { "deliveryStart": "2021-08-24T10:00:00Z", "deliveryEnd": "2021-08-24T11:00:00Z", "highPrice": 95.74, "lowPrice": 77, "openPrice": 77, "closePrice": 95.74, "averagePrice": 80.75, "volume": 17.5, "buyVolume": 14, "sellVolume": 3.5, "averagePriceLast3H": 95.74, "averagePriceLast1H": null, "openTradeTime": "2021-08-24T05:09:00.226Z", "closeTradeTime": "2021-08-24T07:42:47.837Z" }, { "deliveryStart": "2021-08-24T11:00:00Z", "deliveryEnd": "2021-08-24T12:00:00Z", "highPrice": 88, "lowPrice": 77, "openPrice": 85, "closePrice": 77, "averagePrice": 82.97, "volume": 37.5, "buyVolume": 8, "sellVolume": 29.5, "averagePriceLast3H": 81, "averagePriceLast1H": null, "openTradeTime": "2021-08-24T07:42:47.837Z", "closeTradeTime": "2021-08-24T09:58:57.837Z" }, { "deliveryStart": "2021-08-24T12:00:00Z", "deliveryEnd": "2021-08-24T13:00:00Z", "highPrice": 79.4, "lowPrice": 74, "openPrice": 77, "closePrice": 79.4, "averagePrice": 75.03, "volume": 17.7, "buyVolume": 16, "sellVolume": 1.7, "averagePriceLast3H": 74.62, "averagePriceLast1H": null, "openTradeTime": "2021-08-24T05:10:07.628Z", "closeTradeTime": "2021-08-24T10:57:16.336Z" }, { "deliveryStart": "2021-08-24T13:00:00Z", "deliveryEnd": "2021-08-24T14:00:00Z", "highPrice": 85, "lowPrice": 76, "openPrice": 77, "closePrice": 78, "averagePrice": 78, "volume": 40.5, "buyVolume": 31, "sellVolume": 9.5, "averagePriceLast3H": 78.12, "averagePriceLast1H": null, "openTradeTime": "2021-08-23T16:14:42.199Z", "closeTradeTime": "2021-08-24T11:46:54.576Z" }, { "deliveryStart": "2021-08-24T14:00:00Z", "deliveryEnd": "2021-08-24T15:00:00Z", "highPrice": 88.51, "lowPrice": 74, "openPrice": 85, "closePrice": 76, "averagePrice": 81.98, "volume": 66.8, "buyVolume": 32.8, "sellVolume": 34, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-23T16:02:11.99Z", "closeTradeTime": "2021-08-24T03:41:09.241Z" }, { "deliveryStart": "2021-08-24T15:00:00Z", "deliveryEnd": "2021-08-24T16:00:00Z", "highPrice": 96.24, "lowPrice": 75, "openPrice": 93.38, "closePrice": 75, "averagePrice": 84.34, "volume": 42.2, "buyVolume": 24.2, "sellVolume": 18, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-23T16:02:11.342Z", "closeTradeTime": "2021-08-24T03:41:19.894Z" }, { "deliveryStart": "2021-08-24T16:00:00Z", "deliveryEnd": "2021-08-24T17:00:00Z", "highPrice": 102.25, "lowPrice": 74, "openPrice": 95.9, "closePrice": 74, "averagePrice": 86.15, "volume": 85, "buyVolume": 50, "sellVolume": 35, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-23T16:02:11.342Z", "closeTradeTime": "2021-08-23T16:16:19.714Z" }, { "deliveryStart": "2021-08-24T17:00:00Z", "deliveryEnd": "2021-08-24T18:00:00Z", "highPrice": 106.25, "lowPrice": 74, "openPrice": 106.25, "closePrice": 74, "averagePrice": 85.4, "volume": 54.6, "buyVolume": 36.6, "sellVolume": 18, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-23T16:05:25.616Z", "closeTradeTime": "2021-08-23T16:16:19.709Z" }, { "deliveryStart": "2021-08-24T18:00:00Z", "deliveryEnd": "2021-08-24T19:00:00Z", "highPrice": 76, "lowPrice": 71.2, "openPrice": 71.2, "closePrice": 74, "averagePrice": 73.9, "volume": 37, "buyVolume": 37, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-23T16:05:25.616Z", "closeTradeTime": "2021-08-23T16:05:29.755Z" }, { "deliveryStart": "2021-08-24T19:00:00Z", "deliveryEnd": "2021-08-24T20:00:00Z", "highPrice": 71.05, "lowPrice": 71.05, "openPrice": 71.05, "closePrice": 71.05, "averagePrice": 71.05, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-23T16:05:25.616Z", "closeTradeTime": "2021-08-23T16:05:25.616Z" }, { "deliveryStart": "2021-08-24T20:00:00Z", "deliveryEnd": "2021-08-24T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-24T21:00:00Z", "deliveryEnd": "2021-08-24T22:00:00Z", "highPrice": 89, "lowPrice": 40, "openPrice": 85.55, "closePrice": 82, "averagePrice": 69.31, "volume": 106.3, "buyVolume": 40, "sellVolume": 66.3, "averagePriceLast3H": 69.16, "averagePriceLast1H": null, "openTradeTime": "2021-08-24T12:00:02.464Z", "closeTradeTime": "2021-08-24T19:57:41.374Z" }, { "deliveryStart": "2021-08-24T22:00:00Z", "deliveryEnd": "2021-08-24T23:00:00Z", "highPrice": 81.93, "lowPrice": 70, "openPrice": 81.93, "closePrice": 77, "averagePrice": 72.7, "volume": 7, "buyVolume": 1, "sellVolume": 6, "averagePriceLast3H": 77, "averagePriceLast1H": null, "openTradeTime": "2021-08-24T18:00:24.253Z", "closeTradeTime": "2021-08-24T20:02:58.179Z" }, { "deliveryStart": "2021-08-24T23:00:00Z", "deliveryEnd": "2021-08-25T00:00:00Z", "highPrice": 70, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 70, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-24T18:40:36.33Z", "closeTradeTime": "2021-08-24T18:40:36.33Z" }, { "deliveryStart": "2021-08-25T00:00:00Z", "deliveryEnd": "2021-08-25T01:00:00Z", "highPrice": 70, "lowPrice": 60, "openPrice": 70, "closePrice": 69, "averagePrice": 67, "volume": 20, "buyVolume": 15, "sellVolume": 5, "averagePriceLast3H": 69, "averagePriceLast1H": null, "openTradeTime": "2021-08-24T18:40:36.33Z", "closeTradeTime": "2021-08-24T22:48:22.496Z" }, { "deliveryStart": "2021-08-25T01:00:00Z", "deliveryEnd": "2021-08-25T02:00:00Z", "highPrice": 64, "lowPrice": 50, "openPrice": 64, "closePrice": 50, "averagePrice": 61.54, "volume": 10.4, "buyVolume": 10.4, "sellVolume": 0, "averagePriceLast3H": 59.26, "averagePriceLast1H": null, "openTradeTime": "2021-08-24T18:59:07.002Z", "closeTradeTime": "2021-08-24T23:59:39.642Z" }, { "deliveryStart": "2021-08-25T02:00:00Z", "deliveryEnd": "2021-08-25T03:00:00Z", "highPrice": 65.04, "lowPrice": 35.41, "openPrice": 65.04, "closePrice": 35.41, "averagePrice": 48.34, "volume": 45.6, "buyVolume": 45.6, "sellVolume": 0, "averagePriceLast3H": 48.26, "averagePriceLast1H": null, "openTradeTime": "2021-08-24T20:01:34.755Z", "closeTradeTime": "2021-08-25T00:59:23.399Z" }, { "deliveryStart": "2021-08-25T03:00:00Z", "deliveryEnd": "2021-08-25T04:00:00Z", "highPrice": 62.5, "lowPrice": 62.5, "openPrice": 62.5, "closePrice": 62.5, "averagePrice": 62.5, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": 62.5, "averagePriceLast1H": null, "openTradeTime": "2021-08-25T01:54:05.411Z", "closeTradeTime": "2021-08-25T01:54:05.411Z" }, { "deliveryStart": "2021-08-25T04:00:00Z", "deliveryEnd": "2021-08-25T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-25T05:00:00Z", "deliveryEnd": "2021-08-25T06:00:00Z", "highPrice": 90, "lowPrice": 82, "openPrice": 90, "closePrice": 82, "averagePrice": 84.29, "volume": 14, "buyVolume": 10, "sellVolume": 4, "averagePriceLast3H": 84.29, "averagePriceLast1H": null, "openTradeTime": "2021-08-25T03:19:11.327Z", "closeTradeTime": "2021-08-25T03:51:20.36Z" }, { "deliveryStart": "2021-08-25T06:00:00Z", "deliveryEnd": "2021-08-25T07:00:00Z", "highPrice": 97, "lowPrice": 74, "openPrice": 80, "closePrice": 97, "averagePrice": 82.97, "volume": 100, "buyVolume": 70, "sellVolume": 30, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-24T18:16:33.617Z", "closeTradeTime": "2021-08-24T18:43:40.67Z" }, { "deliveryStart": "2021-08-25T07:00:00Z", "deliveryEnd": "2021-08-25T08:00:00Z", "highPrice": 82, "lowPrice": 77, "openPrice": 80, "closePrice": 81.28, "averagePrice": 79.2, "volume": 60.1, "buyVolume": 53.1, "sellVolume": 7, "averagePriceLast3H": 81.28, "averagePriceLast1H": null, "openTradeTime": "2021-08-24T18:18:14.777Z", "closeTradeTime": "2021-08-25T04:43:04.875Z" }, { "deliveryStart": "2021-08-25T08:00:00Z", "deliveryEnd": "2021-08-25T09:00:00Z", "highPrice": 89.8, "lowPrice": 77, "openPrice": 82, "closePrice": 77, "averagePrice": 79.31, "volume": 33, "buyVolume": 21.5, "sellVolume": 11.5, "averagePriceLast3H": 77.66, "averagePriceLast1H": null, "openTradeTime": "2021-08-24T18:40:33.922Z", "closeTradeTime": "2021-08-25T06:59:35.612Z" }, { "deliveryStart": "2021-08-25T09:00:00Z", "deliveryEnd": "2021-08-25T10:00:00Z", "highPrice": 84, "lowPrice": 73, "openPrice": 82, "closePrice": 84, "averagePrice": 79.11, "volume": 50.1, "buyVolume": 21, "sellVolume": 29.1, "averagePriceLast3H": 78.59, "averagePriceLast1H": null, "openTradeTime": "2021-08-24T18:00:59.989Z", "closeTradeTime": "2021-08-25T07:21:19.409Z" }, { "deliveryStart": "2021-08-25T10:00:00Z", "deliveryEnd": "2021-08-25T11:00:00Z", "highPrice": 75.35, "lowPrice": 74, "openPrice": 75.35, "closePrice": 74, "averagePrice": 74.63, "volume": 3, "buyVolume": 1, "sellVolume": 2, "averagePriceLast3H": 74.45, "averagePriceLast1H": null, "openTradeTime": "2021-08-24T18:00:45.149Z", "closeTradeTime": "2021-08-25T07:34:21.894Z" }, { "deliveryStart": "2021-08-25T11:00:00Z", "deliveryEnd": "2021-08-25T12:00:00Z", "highPrice": 72, "lowPrice": 71.85, "openPrice": 71.85, "closePrice": 72, "averagePrice": 72, "volume": 17, "buyVolume": 15.5, "sellVolume": 1.5, "averagePriceLast3H": 72, "averagePriceLast1H": null, "openTradeTime": "2021-08-25T04:43:40.132Z", "closeTradeTime": "2021-08-25T08:41:01.91Z" }, { "deliveryStart": "2021-08-25T12:00:00Z", "deliveryEnd": "2021-08-25T13:00:00Z", "highPrice": 69, "lowPrice": 69, "openPrice": 69, "closePrice": 69, "averagePrice": 69, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 69, "averagePriceLast1H": null, "openTradeTime": "2021-08-25T08:08:33.576Z", "closeTradeTime": "2021-08-25T10:02:22.722Z" }, { "deliveryStart": "2021-08-25T13:00:00Z", "deliveryEnd": "2021-08-25T14:00:00Z", "highPrice": 69.02, "lowPrice": 61.83, "openPrice": 69.02, "closePrice": 68.46, "averagePrice": 68.95, "volume": 11.8, "buyVolume": 11.8, "sellVolume": 0, "averagePriceLast3H": 68.54, "averagePriceLast1H": null, "openTradeTime": "2021-08-25T09:58:36.551Z", "closeTradeTime": "2021-08-25T11:58:37.772Z" }, { "deliveryStart": "2021-08-25T14:00:00Z", "deliveryEnd": "2021-08-25T15:00:00Z", "highPrice": 73.33, "lowPrice": 61.1, "openPrice": 73.33, "closePrice": 61.1, "averagePrice": 63.04, "volume": 37.6, "buyVolume": 36.6, "sellVolume": 1, "averagePriceLast3H": 62.76, "averagePriceLast1H": null, "openTradeTime": "2021-08-25T06:20:43.904Z", "closeTradeTime": "2021-08-25T12:57:04.425Z" }, { "deliveryStart": "2021-08-25T15:00:00Z", "deliveryEnd": "2021-08-25T16:00:00Z", "highPrice": 77, "lowPrice": 73, "openPrice": 73, "closePrice": 77, "averagePrice": 73.36, "volume": 16.5, "buyVolume": 16.5, "sellVolume": 0, "averagePriceLast3H": 77, "averagePriceLast1H": null, "openTradeTime": "2021-08-25T06:32:49.652Z", "closeTradeTime": "2021-08-25T13:26:50.592Z" }, { "deliveryStart": "2021-08-25T16:00:00Z", "deliveryEnd": "2021-08-25T17:00:00Z", "highPrice": 81.45, "lowPrice": 78, "openPrice": 78, "closePrice": 80, "averagePrice": 79.84, "volume": 8.8, "buyVolume": 8.8, "sellVolume": 0, "averagePriceLast3H": 79.84, "averagePriceLast1H": null, "openTradeTime": "2021-08-25T13:11:02.559Z", "closeTradeTime": "2021-08-25T14:42:50.725Z" }, { "deliveryStart": "2021-08-25T17:00:00Z", "deliveryEnd": "2021-08-25T18:00:00Z", "highPrice": 92, "lowPrice": 76, "openPrice": 81, "closePrice": 76, "averagePrice": 78.58, "volume": 40.3, "buyVolume": 38.3, "sellVolume": 2, "averagePriceLast3H": 81.19, "averagePriceLast1H": null, "openTradeTime": "2021-08-25T13:27:32.262Z", "closeTradeTime": "2021-08-25T15:57:59.588Z" }, { "deliveryStart": "2021-08-25T18:00:00Z", "deliveryEnd": "2021-08-25T19:00:00Z", "highPrice": 85, "lowPrice": 77, "openPrice": 85, "closePrice": 77, "averagePrice": 83.26, "volume": 23, "buyVolume": 5, "sellVolume": 18, "averagePriceLast3H": 77, "averagePriceLast1H": null, "openTradeTime": "2021-08-25T14:34:07.348Z", "closeTradeTime": "2021-08-25T16:49:37.173Z" }, { "deliveryStart": "2021-08-25T19:00:00Z", "deliveryEnd": "2021-08-25T20:00:00Z", "highPrice": 93.4, "lowPrice": 92, "openPrice": 92, "closePrice": 93.4, "averagePrice": 93.27, "volume": 22, "buyVolume": 0, "sellVolume": 22, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-25T14:36:50.226Z", "closeTradeTime": "2021-08-25T14:36:56.849Z" }, { "deliveryStart": "2021-08-25T20:00:00Z", "deliveryEnd": "2021-08-25T21:00:00Z", "highPrice": 85, "lowPrice": 85, "openPrice": 85, "closePrice": 85, "averagePrice": 85, "volume": 58, "buyVolume": 0, "sellVolume": 58, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-25T14:34:30.339Z", "closeTradeTime": "2021-08-25T14:34:30.339Z" }, { "deliveryStart": "2021-08-25T21:00:00Z", "deliveryEnd": "2021-08-25T22:00:00Z", "highPrice": 86.6, "lowPrice": 75, "openPrice": 75, "closePrice": 86.45, "averagePrice": 84.01, "volume": 17.8, "buyVolume": 0.9, "sellVolume": 16.9, "averagePriceLast3H": 84.49, "averagePriceLast1H": null, "openTradeTime": "2021-08-25T13:20:29.714Z", "closeTradeTime": "2021-08-25T19:19:40.936Z" }, { "deliveryStart": "2021-08-25T22:00:00Z", "deliveryEnd": "2021-08-25T23:00:00Z", "highPrice": 74, "lowPrice": 74, "openPrice": 74, "closePrice": 74, "averagePrice": 74, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-25T13:00:00Z", "closeTradeTime": "2021-08-25T16:07:58.163Z" }, { "deliveryStart": "2021-08-25T23:00:00Z", "deliveryEnd": "2021-08-26T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-26T00:00:00Z", "deliveryEnd": "2021-08-26T01:00:00Z", "highPrice": 70, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 70, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-08-25T22:51:16.932Z", "closeTradeTime": "2021-08-25T22:51:16.932Z" }, { "deliveryStart": "2021-08-26T01:00:00Z", "deliveryEnd": "2021-08-26T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-26T02:00:00Z", "deliveryEnd": "2021-08-26T03:00:00Z", "highPrice": 87.2, "lowPrice": 87.2, "openPrice": 87.2, "closePrice": 87.2, "averagePrice": 87.2, "volume": 4.4, "buyVolume": 0, "sellVolume": 4.4, "averagePriceLast3H": 87.2, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T00:56:55.179Z", "closeTradeTime": "2021-08-26T00:57:54.194Z" }, { "deliveryStart": "2021-08-26T03:00:00Z", "deliveryEnd": "2021-08-26T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-26T04:00:00Z", "deliveryEnd": "2021-08-26T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-26T05:00:00Z", "deliveryEnd": "2021-08-26T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-26T06:00:00Z", "deliveryEnd": "2021-08-26T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-26T07:00:00Z", "deliveryEnd": "2021-08-26T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-26T08:00:00Z", "deliveryEnd": "2021-08-26T09:00:00Z", "highPrice": 97, "lowPrice": 97, "openPrice": 97, "closePrice": 97, "averagePrice": 97, "volume": 4.7, "buyVolume": 0, "sellVolume": 4.7, "averagePriceLast3H": 97, "averagePriceLast1H": null, "openTradeTime": "2021-08-25T13:01:41.905Z", "closeTradeTime": "2021-08-26T05:51:00.848Z" }, { "deliveryStart": "2021-08-26T09:00:00Z", "deliveryEnd": "2021-08-26T10:00:00Z", "highPrice": 97.1, "lowPrice": 88.5, "openPrice": 88.5, "closePrice": 97, "averagePrice": 94.69, "volume": 51, "buyVolume": 0, "sellVolume": 51, "averagePriceLast3H": 96.79, "averagePriceLast1H": null, "openTradeTime": "2021-08-25T13:00:01.889Z", "closeTradeTime": "2021-08-26T07:12:20.328Z" }, { "deliveryStart": "2021-08-26T10:00:00Z", "deliveryEnd": "2021-08-26T11:00:00Z", "highPrice": 94, "lowPrice": 86.11, "openPrice": 94, "closePrice": 88.58, "averagePrice": 89.22, "volume": 28.6, "buyVolume": 20.6, "sellVolume": 8, "averagePriceLast3H": 89.22, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T07:16:00.94Z", "closeTradeTime": "2021-08-26T08:44:54.319Z" }, { "deliveryStart": "2021-08-26T11:00:00Z", "deliveryEnd": "2021-08-26T12:00:00Z", "highPrice": 94, "lowPrice": 92, "openPrice": 92, "closePrice": 94, "averagePrice": 92.83, "volume": 18, "buyVolume": 10, "sellVolume": 8, "averagePriceLast3H": 92.83, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T09:25:07.53Z", "closeTradeTime": "2021-08-26T09:29:24.762Z" }, { "deliveryStart": "2021-08-26T12:00:00Z", "deliveryEnd": "2021-08-26T13:00:00Z", "highPrice": 88, "lowPrice": 85, "openPrice": 88, "closePrice": 85, "averagePrice": 87.5, "volume": 12, "buyVolume": 2, "sellVolume": 10, "averagePriceLast3H": 85, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T06:09:36.381Z", "closeTradeTime": "2021-08-26T09:14:10.101Z" }, { "deliveryStart": "2021-08-26T13:00:00Z", "deliveryEnd": "2021-08-26T14:00:00Z", "highPrice": 90, "lowPrice": 77, "openPrice": 90, "closePrice": 77, "averagePrice": 87.4, "volume": 160.2, "buyVolume": 29.9, "sellVolume": 130.3, "averagePriceLast3H": 77.3, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T04:00:19.781Z", "closeTradeTime": "2021-08-26T11:55:02.529Z" }, { "deliveryStart": "2021-08-26T14:00:00Z", "deliveryEnd": "2021-08-26T15:00:00Z", "highPrice": 90, "lowPrice": 77, "openPrice": 78, "closePrice": 79.07, "averagePrice": 86.68, "volume": 161, "buyVolume": 43, "sellVolume": 118, "averagePriceLast3H": 79.07, "averagePriceLast1H": null, "openTradeTime": "2021-08-25T16:38:41.471Z", "closeTradeTime": "2021-08-26T12:21:04.353Z" }, { "deliveryStart": "2021-08-26T15:00:00Z", "deliveryEnd": "2021-08-26T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-26T16:00:00Z", "deliveryEnd": "2021-08-26T17:00:00Z", "highPrice": 92, "lowPrice": 90, "openPrice": 90, "closePrice": 92, "averagePrice": 90.75, "volume": 4.8, "buyVolume": 0, "sellVolume": 4.8, "averagePriceLast3H": 90.75, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T14:55:22.675Z", "closeTradeTime": "2021-08-26T14:59:33.934Z" }, { "deliveryStart": "2021-08-26T17:00:00Z", "deliveryEnd": "2021-08-26T18:00:00Z", "highPrice": 94.2, "lowPrice": 90, "openPrice": 90, "closePrice": 94.2, "averagePrice": 92.24, "volume": 22.7, "buyVolume": 0, "sellVolume": 22.7, "averagePriceLast3H": 94.2, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T11:34:07.821Z", "closeTradeTime": "2021-08-26T15:50:47.075Z" }, { "deliveryStart": "2021-08-26T18:00:00Z", "deliveryEnd": "2021-08-26T19:00:00Z", "highPrice": 97, "lowPrice": 97, "openPrice": 97, "closePrice": 97, "averagePrice": 97, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-25T13:01:57.682Z", "closeTradeTime": "2021-08-25T13:01:57.682Z" }, { "deliveryStart": "2021-08-26T19:00:00Z", "deliveryEnd": "2021-08-26T20:00:00Z", "highPrice": 97, "lowPrice": 94.5, "openPrice": 94.5, "closePrice": 97, "averagePrice": 96.56, "volume": 75, "buyVolume": 0, "sellVolume": 75, "averagePriceLast3H": 96.56, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T17:51:17.265Z", "closeTradeTime": "2021-08-26T17:59:34.899Z" }, { "deliveryStart": "2021-08-26T20:00:00Z", "deliveryEnd": "2021-08-26T21:00:00Z", "highPrice": 93.2, "lowPrice": 90.27, "openPrice": 90.27, "closePrice": 91.8, "averagePrice": 91.5, "volume": 11, "buyVolume": 0, "sellVolume": 11, "averagePriceLast3H": 91.5, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T18:02:55.562Z", "closeTradeTime": "2021-08-26T18:55:09.174Z" }, { "deliveryStart": "2021-08-26T21:00:00Z", "deliveryEnd": "2021-08-26T22:00:00Z", "highPrice": 86.2, "lowPrice": 77, "openPrice": 77, "closePrice": 86.2, "averagePrice": 82.32, "volume": 12.8, "buyVolume": 5.4, "sellVolume": 7.4, "averagePriceLast3H": 86.2, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T12:55:39.198Z", "closeTradeTime": "2021-08-26T19:39:18.995Z" }, { "deliveryStart": "2021-08-26T22:00:00Z", "deliveryEnd": "2021-08-26T23:00:00Z", "highPrice": 68.3, "lowPrice": 68.3, "openPrice": 68.3, "closePrice": 68.3, "averagePrice": 68.3, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 68.3, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T20:59:55.026Z", "closeTradeTime": "2021-08-26T20:59:55.026Z" }, { "deliveryStart": "2021-08-26T23:00:00Z", "deliveryEnd": "2021-08-27T00:00:00Z", "highPrice": 70, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 70, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T21:49:39.374Z", "closeTradeTime": "2021-08-26T21:52:05.37Z" }, { "deliveryStart": "2021-08-27T00:00:00Z", "deliveryEnd": "2021-08-27T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-27T01:00:00Z", "deliveryEnd": "2021-08-27T02:00:00Z", "highPrice": 84, "lowPrice": 84, "openPrice": 84, "closePrice": 84, "averagePrice": 84, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T19:07:55.669Z", "closeTradeTime": "2021-08-26T19:15:57.638Z" }, { "deliveryStart": "2021-08-27T02:00:00Z", "deliveryEnd": "2021-08-27T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-27T03:00:00Z", "deliveryEnd": "2021-08-27T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-27T04:00:00Z", "deliveryEnd": "2021-08-27T05:00:00Z", "highPrice": 73.1, "lowPrice": 73.1, "openPrice": 73.1, "closePrice": 73.1, "averagePrice": 73.1, "volume": 12, "buyVolume": 12, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T20:56:37.058Z", "closeTradeTime": "2021-08-26T23:35:40.508Z" }, { "deliveryStart": "2021-08-27T05:00:00Z", "deliveryEnd": "2021-08-27T06:00:00Z", "highPrice": 103.21, "lowPrice": 95.3, "openPrice": 103.21, "closePrice": 98, "averagePrice": 100.84, "volume": 21.7, "buyVolume": 0, "sellVolume": 21.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T16:00:24.835Z", "closeTradeTime": "2021-08-26T16:46:09.805Z" }, { "deliveryStart": "2021-08-27T06:00:00Z", "deliveryEnd": "2021-08-27T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-27T07:00:00Z", "deliveryEnd": "2021-08-27T08:00:00Z", "highPrice": 103.06, "lowPrice": 93.6, "openPrice": 103.06, "closePrice": 93.6, "averagePrice": 95.67, "volume": 3.2, "buyVolume": 0, "sellVolume": 3.2, "averagePriceLast3H": 93.6, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T16:02:06.364Z", "closeTradeTime": "2021-08-27T05:58:42.726Z" }, { "deliveryStart": "2021-08-27T08:00:00Z", "deliveryEnd": "2021-08-27T09:00:00Z", "highPrice": 100.06, "lowPrice": 94.7, "openPrice": 98, "closePrice": 94.99, "averagePrice": 97.36, "volume": 16.4, "buyVolume": 0, "sellVolume": 16.4, "averagePriceLast3H": 94.79, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T13:00:02.962Z", "closeTradeTime": "2021-08-27T06:43:46.21Z" }, { "deliveryStart": "2021-08-27T09:00:00Z", "deliveryEnd": "2021-08-27T10:00:00Z", "highPrice": 88.69, "lowPrice": 88.67, "openPrice": 88.69, "closePrice": 88.69, "averagePrice": 88.68, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": 88.68, "averagePriceLast1H": null, "openTradeTime": "2021-08-27T06:24:19.529Z", "closeTradeTime": "2021-08-27T06:24:19.529Z" }, { "deliveryStart": "2021-08-27T10:00:00Z", "deliveryEnd": "2021-08-27T11:00:00Z", "highPrice": 92.45, "lowPrice": 83, "openPrice": 92.45, "closePrice": 83, "averagePrice": 84.44, "volume": 31.8, "buyVolume": 14, "sellVolume": 17.8, "averagePriceLast3H": 84.18, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T16:02:06.364Z", "closeTradeTime": "2021-08-27T08:44:23.09Z" }, { "deliveryStart": "2021-08-27T11:00:00Z", "deliveryEnd": "2021-08-27T12:00:00Z", "highPrice": 91.55, "lowPrice": 83, "openPrice": 89.7, "closePrice": 89.5, "averagePrice": 86.98, "volume": 33, "buyVolume": 11, "sellVolume": 22, "averagePriceLast3H": 88.06, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T16:02:06.364Z", "closeTradeTime": "2021-08-27T09:59:34.385Z" }, { "deliveryStart": "2021-08-27T12:00:00Z", "deliveryEnd": "2021-08-27T13:00:00Z", "highPrice": 92.6, "lowPrice": 81, "openPrice": 84.5, "closePrice": 91, "averagePrice": 89.04, "volume": 92.5, "buyVolume": 4, "sellVolume": 88.5, "averagePriceLast3H": 89.19, "averagePriceLast1H": null, "openTradeTime": "2021-08-27T08:58:31.639Z", "closeTradeTime": "2021-08-27T10:44:26.378Z" }, { "deliveryStart": "2021-08-27T13:00:00Z", "deliveryEnd": "2021-08-27T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-27T14:00:00Z", "deliveryEnd": "2021-08-27T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-27T15:00:00Z", "deliveryEnd": "2021-08-27T16:00:00Z", "highPrice": 90.98, "lowPrice": 89.5, "openPrice": 89.5, "closePrice": 90.98, "averagePrice": 89.57, "volume": 10.5, "buyVolume": 0, "sellVolume": 10.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-26T15:14:47.573Z", "closeTradeTime": "2021-08-26T16:02:06.364Z" }, { "deliveryStart": "2021-08-27T16:00:00Z", "deliveryEnd": "2021-08-27T17:00:00Z", "highPrice": 89.1, "lowPrice": 80, "openPrice": 89.1, "closePrice": 80.5, "averagePrice": 81.51, "volume": 70.4, "buyVolume": 64, "sellVolume": 6.4, "averagePriceLast3H": 80.87, "averagePriceLast1H": null, "openTradeTime": "2021-08-27T07:11:58.542Z", "closeTradeTime": "2021-08-27T14:59:36.491Z" }, { "deliveryStart": "2021-08-27T17:00:00Z", "deliveryEnd": "2021-08-27T18:00:00Z", "highPrice": 81, "lowPrice": 80.5, "openPrice": 81, "closePrice": 80.5, "averagePrice": 80.9, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-27T13:14:36.874Z", "closeTradeTime": "2021-08-27T13:31:16.481Z" }, { "deliveryStart": "2021-08-27T18:00:00Z", "deliveryEnd": "2021-08-27T19:00:00Z", "highPrice": 81, "lowPrice": 80.5, "openPrice": 80.5, "closePrice": 80.5, "averagePrice": 80.9, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-27T14:47:25.395Z", "closeTradeTime": "2021-08-27T14:47:25.395Z" }, { "deliveryStart": "2021-08-27T19:00:00Z", "deliveryEnd": "2021-08-27T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-27T20:00:00Z", "deliveryEnd": "2021-08-27T21:00:00Z", "highPrice": 82, "lowPrice": 78, "openPrice": 82, "closePrice": 78, "averagePrice": 80.32, "volume": 47, "buyVolume": 47, "sellVolume": 0, "averagePriceLast3H": 80.32, "averagePriceLast1H": null, "openTradeTime": "2021-08-27T18:39:54.599Z", "closeTradeTime": "2021-08-27T18:50:19.024Z" }, { "deliveryStart": "2021-08-27T21:00:00Z", "deliveryEnd": "2021-08-27T22:00:00Z", "highPrice": 90, "lowPrice": 78, "openPrice": 80, "closePrice": 90, "averagePrice": 79.96, "volume": 44.5, "buyVolume": 42, "sellVolume": 2.5, "averagePriceLast3H": 79.46, "averagePriceLast1H": null, "openTradeTime": "2021-08-27T12:34:23.853Z", "closeTradeTime": "2021-08-27T19:56:31.447Z" }, { "deliveryStart": "2021-08-27T22:00:00Z", "deliveryEnd": "2021-08-27T23:00:00Z", "highPrice": 59.4, "lowPrice": 59.4, "openPrice": 59.4, "closePrice": 59.4, "averagePrice": 59.4, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-27T15:56:09.627Z", "closeTradeTime": "2021-08-27T15:56:09.627Z" }, { "deliveryStart": "2021-08-27T23:00:00Z", "deliveryEnd": "2021-08-28T00:00:00Z", "highPrice": 58.59, "lowPrice": 58.59, "openPrice": 58.59, "closePrice": 58.59, "averagePrice": 58.59, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-27T15:56:09.627Z", "closeTradeTime": "2021-08-27T15:56:09.627Z" }, { "deliveryStart": "2021-08-28T00:00:00Z", "deliveryEnd": "2021-08-28T01:00:00Z", "highPrice": 53.21, "lowPrice": 49.1, "openPrice": 53.21, "closePrice": 49.1, "averagePrice": 51.84, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-27T15:56:09.627Z", "closeTradeTime": "2021-08-27T15:56:19.126Z" }, { "deliveryStart": "2021-08-28T01:00:00Z", "deliveryEnd": "2021-08-28T02:00:00Z", "highPrice": 52.29, "lowPrice": 52.29, "openPrice": 52.29, "closePrice": 52.29, "averagePrice": 52.29, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-27T15:56:09.627Z", "closeTradeTime": "2021-08-27T15:56:09.627Z" }, { "deliveryStart": "2021-08-28T02:00:00Z", "deliveryEnd": "2021-08-28T03:00:00Z", "highPrice": 56.3, "lowPrice": 49.1, "openPrice": 56.3, "closePrice": 49.1, "averagePrice": 53.9, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-27T15:56:09.627Z", "closeTradeTime": "2021-08-27T15:56:19.147Z" }, { "deliveryStart": "2021-08-28T03:00:00Z", "deliveryEnd": "2021-08-28T04:00:00Z", "highPrice": 56.77, "lowPrice": 49.9, "openPrice": 56.77, "closePrice": 49.9, "averagePrice": 54.48, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-27T15:56:09.627Z", "closeTradeTime": "2021-08-27T15:56:19.145Z" }, { "deliveryStart": "2021-08-28T04:00:00Z", "deliveryEnd": "2021-08-28T05:00:00Z", "highPrice": 57.47, "lowPrice": 49.9, "openPrice": 57.47, "closePrice": 49.9, "averagePrice": 54.95, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-27T15:56:09.627Z", "closeTradeTime": "2021-08-27T15:56:19.152Z" }, { "deliveryStart": "2021-08-28T05:00:00Z", "deliveryEnd": "2021-08-28T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-28T06:00:00Z", "deliveryEnd": "2021-08-28T07:00:00Z", "highPrice": 99, "lowPrice": 99, "openPrice": 99, "closePrice": 99, "averagePrice": 99, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": 99, "averagePriceLast1H": null, "openTradeTime": "2021-08-28T04:41:46.334Z", "closeTradeTime": "2021-08-28T04:46:35.369Z" }, { "deliveryStart": "2021-08-28T07:00:00Z", "deliveryEnd": "2021-08-28T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-28T08:00:00Z", "deliveryEnd": "2021-08-28T09:00:00Z", "highPrice": 88, "lowPrice": 83.8, "openPrice": 83.8, "closePrice": 88, "averagePrice": 84.29, "volume": 17, "buyVolume": 0, "sellVolume": 17, "averagePriceLast3H": 84.29, "averagePriceLast1H": null, "openTradeTime": "2021-08-28T06:15:22.86Z", "closeTradeTime": "2021-08-28T06:32:13.67Z" }, { "deliveryStart": "2021-08-28T09:00:00Z", "deliveryEnd": "2021-08-28T10:00:00Z", "highPrice": 92, "lowPrice": 81.49, "openPrice": 90, "closePrice": 92, "averagePrice": 87.94, "volume": 48, "buyVolume": 0, "sellVolume": 48, "averagePriceLast3H": 87.01, "averagePriceLast1H": null, "openTradeTime": "2021-08-28T04:39:16.529Z", "closeTradeTime": "2021-08-28T07:49:02.111Z" }, { "deliveryStart": "2021-08-28T10:00:00Z", "deliveryEnd": "2021-08-28T11:00:00Z", "highPrice": 95.9, "lowPrice": 75, "openPrice": 75, "closePrice": 95.9, "averagePrice": 93.29, "volume": 61.1, "buyVolume": 1.1, "sellVolume": 60, "averagePriceLast3H": 93.62, "averagePriceLast1H": null, "openTradeTime": "2021-08-27T20:10:17.749Z", "closeTradeTime": "2021-08-28T08:58:32.665Z" }, { "deliveryStart": "2021-08-28T11:00:00Z", "deliveryEnd": "2021-08-28T12:00:00Z", "highPrice": 89.3, "lowPrice": 86.29, "openPrice": 86.29, "closePrice": 89.3, "averagePrice": 88.91, "volume": 33, "buyVolume": 0, "sellVolume": 33, "averagePriceLast3H": 88.91, "averagePriceLast1H": null, "openTradeTime": "2021-08-28T09:20:43.872Z", "closeTradeTime": "2021-08-28T09:40:16.424Z" }, { "deliveryStart": "2021-08-28T12:00:00Z", "deliveryEnd": "2021-08-28T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-28T13:00:00Z", "deliveryEnd": "2021-08-28T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-28T14:00:00Z", "deliveryEnd": "2021-08-28T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-28T15:00:00Z", "deliveryEnd": "2021-08-28T16:00:00Z", "highPrice": 79, "lowPrice": 79, "openPrice": 79, "closePrice": 79, "averagePrice": 79, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-28T08:03:07.007Z", "closeTradeTime": "2021-08-28T08:03:07.007Z" }, { "deliveryStart": "2021-08-28T16:00:00Z", "deliveryEnd": "2021-08-28T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-28T17:00:00Z", "deliveryEnd": "2021-08-28T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-28T18:00:00Z", "deliveryEnd": "2021-08-28T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-28T19:00:00Z", "deliveryEnd": "2021-08-28T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-28T20:00:00Z", "deliveryEnd": "2021-08-28T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-28T21:00:00Z", "deliveryEnd": "2021-08-28T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-28T22:00:00Z", "deliveryEnd": "2021-08-28T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-28T23:00:00Z", "deliveryEnd": "2021-08-29T00:00:00Z", "highPrice": 75, "lowPrice": 75, "openPrice": 75, "closePrice": 75, "averagePrice": 75, "volume": 7.6, "buyVolume": 7.6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-28T13:06:13.575Z", "closeTradeTime": "2021-08-28T16:00:51.689Z" }, { "deliveryStart": "2021-08-29T00:00:00Z", "deliveryEnd": "2021-08-29T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-29T01:00:00Z", "deliveryEnd": "2021-08-29T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-29T02:00:00Z", "deliveryEnd": "2021-08-29T03:00:00Z", "highPrice": 90.3, "lowPrice": 90.3, "openPrice": 90.3, "closePrice": 90.3, "averagePrice": 90.3, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 90.3, "averagePriceLast1H": null, "openTradeTime": "2021-08-29T00:44:33.166Z", "closeTradeTime": "2021-08-29T00:44:33.166Z" }, { "deliveryStart": "2021-08-29T03:00:00Z", "deliveryEnd": "2021-08-29T04:00:00Z", "highPrice": 83.3, "lowPrice": 83.3, "openPrice": 83.3, "closePrice": 83.3, "averagePrice": 83.3, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": 83.3, "averagePriceLast1H": null, "openTradeTime": "2021-08-29T00:30:51.86Z", "closeTradeTime": "2021-08-29T00:52:51.486Z" }, { "deliveryStart": "2021-08-29T04:00:00Z", "deliveryEnd": "2021-08-29T05:00:00Z", "highPrice": 86.61, "lowPrice": 86.6, "openPrice": 86.6, "closePrice": 86.6, "averagePrice": 86.6, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": 86.6, "averagePriceLast1H": null, "openTradeTime": "2021-08-29T01:20:37.021Z", "closeTradeTime": "2021-08-29T01:20:37.021Z" }, { "deliveryStart": "2021-08-29T05:00:00Z", "deliveryEnd": "2021-08-29T06:00:00Z", "highPrice": 89.4, "lowPrice": 87.3, "openPrice": 87.3, "closePrice": 89.4, "averagePrice": 88, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-29T01:25:07.991Z", "closeTradeTime": "2021-08-29T01:26:18.735Z" }, { "deliveryStart": "2021-08-29T06:00:00Z", "deliveryEnd": "2021-08-29T07:00:00Z", "highPrice": 91.8, "lowPrice": 90, "openPrice": 91.5, "closePrice": 90, "averagePrice": 90.93, "volume": 25.8, "buyVolume": 0, "sellVolume": 25.8, "averagePriceLast3H": 90, "averagePriceLast1H": null, "openTradeTime": "2021-08-29T01:51:48.33Z", "closeTradeTime": "2021-08-29T04:59:17.751Z" }, { "deliveryStart": "2021-08-29T07:00:00Z", "deliveryEnd": "2021-08-29T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-29T08:00:00Z", "deliveryEnd": "2021-08-29T09:00:00Z", "highPrice": 91.87, "lowPrice": 91.78, "openPrice": 91.78, "closePrice": 91.87, "averagePrice": 91.8, "volume": 2.6, "buyVolume": 0, "sellVolume": 2.6, "averagePriceLast3H": 91.8, "averagePriceLast1H": null, "openTradeTime": "2021-08-29T06:07:47.973Z", "closeTradeTime": "2021-08-29T06:08:02.355Z" }, { "deliveryStart": "2021-08-29T09:00:00Z", "deliveryEnd": "2021-08-29T10:00:00Z", "highPrice": 94.85, "lowPrice": 92, "openPrice": 92, "closePrice": 94.85, "averagePrice": 93.61, "volume": 4.6, "buyVolume": 0, "sellVolume": 4.6, "averagePriceLast3H": 93.61, "averagePriceLast1H": null, "openTradeTime": "2021-08-29T06:07:47.973Z", "closeTradeTime": "2021-08-29T07:29:11.875Z" }, { "deliveryStart": "2021-08-29T10:00:00Z", "deliveryEnd": "2021-08-29T11:00:00Z", "highPrice": 98, "lowPrice": 80.5, "openPrice": 81, "closePrice": 96.01, "averagePrice": 95.39, "volume": 23.6, "buyVolume": 2.6, "sellVolume": 21, "averagePriceLast3H": 95.39, "averagePriceLast1H": null, "openTradeTime": "2021-08-29T08:03:58.469Z", "closeTradeTime": "2021-08-29T08:29:29.658Z" }, { "deliveryStart": "2021-08-29T11:00:00Z", "deliveryEnd": "2021-08-29T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-29T12:00:00Z", "deliveryEnd": "2021-08-29T13:00:00Z", "highPrice": 90.97, "lowPrice": 88.8, "openPrice": 89.6, "closePrice": 88.8, "averagePrice": 89.72, "volume": 17.5, "buyVolume": 0, "sellVolume": 17.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-29T03:08:29.838Z", "closeTradeTime": "2021-08-29T08:31:55.523Z" }, { "deliveryStart": "2021-08-29T13:00:00Z", "deliveryEnd": "2021-08-29T14:00:00Z", "highPrice": 86.16, "lowPrice": 74.19, "openPrice": 75, "closePrice": 86.07, "averagePrice": 80.09, "volume": 5.4, "buyVolume": 2.7, "sellVolume": 2.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-28T16:12:40.305Z", "closeTradeTime": "2021-08-29T08:50:34.51Z" }, { "deliveryStart": "2021-08-29T14:00:00Z", "deliveryEnd": "2021-08-29T15:00:00Z", "highPrice": 89, "lowPrice": 75, "openPrice": 75, "closePrice": 89, "averagePrice": 80.47, "volume": 13.4, "buyVolume": 7.7, "sellVolume": 5.7, "averagePriceLast3H": 89, "averagePriceLast1H": null, "openTradeTime": "2021-08-28T21:22:55.272Z", "closeTradeTime": "2021-08-29T12:49:31.39Z" }, { "deliveryStart": "2021-08-29T15:00:00Z", "deliveryEnd": "2021-08-29T16:00:00Z", "highPrice": 100.2, "lowPrice": 98, "openPrice": 98, "closePrice": 100.2, "averagePrice": 99.71, "volume": 18, "buyVolume": 0, "sellVolume": 18, "averagePriceLast3H": 99.71, "averagePriceLast1H": null, "openTradeTime": "2021-08-29T13:44:49.471Z", "closeTradeTime": "2021-08-29T13:56:30.007Z" }, { "deliveryStart": "2021-08-29T16:00:00Z", "deliveryEnd": "2021-08-29T17:00:00Z", "highPrice": 101.8, "lowPrice": 101.6, "openPrice": 101.6, "closePrice": 101.8, "averagePrice": 101.67, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": 101.67, "averagePriceLast1H": null, "openTradeTime": "2021-08-29T13:53:29.022Z", "closeTradeTime": "2021-08-29T13:55:27.958Z" }, { "deliveryStart": "2021-08-29T17:00:00Z", "deliveryEnd": "2021-08-29T18:00:00Z", "highPrice": 106.7, "lowPrice": 100, "openPrice": 100, "closePrice": 106.7, "averagePrice": 105.98, "volume": 11.2, "buyVolume": 0, "sellVolume": 11.2, "averagePriceLast3H": 105.98, "averagePriceLast1H": null, "openTradeTime": "2021-08-29T14:08:55.935Z", "closeTradeTime": "2021-08-29T15:59:55.932Z" }, { "deliveryStart": "2021-08-29T18:00:00Z", "deliveryEnd": "2021-08-29T19:00:00Z", "highPrice": 113.2, "lowPrice": 104.03, "openPrice": 106.75, "closePrice": 113.1, "averagePrice": 110.37, "volume": 28.3, "buyVolume": 0, "sellVolume": 28.3, "averagePriceLast3H": 111.79, "averagePriceLast1H": null, "openTradeTime": "2021-08-28T16:08:06.513Z", "closeTradeTime": "2021-08-29T16:59:48.777Z" }, { "deliveryStart": "2021-08-29T19:00:00Z", "deliveryEnd": "2021-08-29T20:00:00Z", "highPrice": 106.6, "lowPrice": 96.18, "openPrice": 96.2, "closePrice": 106.6, "averagePrice": 103, "volume": 26.3, "buyVolume": 0, "sellVolume": 26.3, "averagePriceLast3H": 105.21, "averagePriceLast1H": null, "openTradeTime": "2021-08-28T16:00:24.515Z", "closeTradeTime": "2021-08-29T16:20:36.914Z" }, { "deliveryStart": "2021-08-29T20:00:00Z", "deliveryEnd": "2021-08-29T21:00:00Z", "highPrice": 107.8, "lowPrice": 95, "openPrice": 95, "closePrice": 107.8, "averagePrice": 103.18, "volume": 7.3, "buyVolume": 0, "sellVolume": 7.3, "averagePriceLast3H": 104.8, "averagePriceLast1H": null, "openTradeTime": "2021-08-28T18:40:15.474Z", "closeTradeTime": "2021-08-29T18:59:17.35Z" }, { "deliveryStart": "2021-08-29T21:00:00Z", "deliveryEnd": "2021-08-29T22:00:00Z", "highPrice": 98, "lowPrice": 96.6, "openPrice": 96.6, "closePrice": 98, "averagePrice": 97.59, "volume": 28.1, "buyVolume": 6.3, "sellVolume": 21.8, "averagePriceLast3H": 97.59, "averagePriceLast1H": null, "openTradeTime": "2021-08-29T18:54:43.866Z", "closeTradeTime": "2021-08-29T19:53:29.243Z" }, { "deliveryStart": "2021-08-29T22:00:00Z", "deliveryEnd": "2021-08-29T23:00:00Z", "highPrice": 100, "lowPrice": 100, "openPrice": 100, "closePrice": 100, "averagePrice": 100, "volume": 3.8, "buyVolume": 3.8, "sellVolume": 0, "averagePriceLast3H": 100, "averagePriceLast1H": null, "openTradeTime": "2021-08-29T20:40:17.598Z", "closeTradeTime": "2021-08-29T20:40:17.598Z" }, { "deliveryStart": "2021-08-29T23:00:00Z", "deliveryEnd": "2021-08-30T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-30T00:00:00Z", "deliveryEnd": "2021-08-30T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-30T01:00:00Z", "deliveryEnd": "2021-08-30T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-30T02:00:00Z", "deliveryEnd": "2021-08-30T03:00:00Z", "highPrice": 101, "lowPrice": 101, "openPrice": 101, "closePrice": 101, "averagePrice": 101, "volume": 1.5, "buyVolume": 1.5, "sellVolume": 0, "averagePriceLast3H": 101, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T00:29:29.882Z", "closeTradeTime": "2021-08-30T00:53:53.757Z" }, { "deliveryStart": "2021-08-30T03:00:00Z", "deliveryEnd": "2021-08-30T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-30T04:00:00Z", "deliveryEnd": "2021-08-30T05:00:00Z", "highPrice": 120.9, "lowPrice": 99.02, "openPrice": 107.7, "closePrice": 120.9, "averagePrice": 106.79, "volume": 5, "buyVolume": 2.3, "sellVolume": 2.7, "averagePriceLast3H": 103.78, "averagePriceLast1H": null, "openTradeTime": "2021-08-29T18:19:45.895Z", "closeTradeTime": "2021-08-30T02:54:19.427Z" }, { "deliveryStart": "2021-08-30T05:00:00Z", "deliveryEnd": "2021-08-30T06:00:00Z", "highPrice": 103.9, "lowPrice": 103.5, "openPrice": 103.6, "closePrice": 103.9, "averagePrice": 103.62, "volume": 2.2, "buyVolume": 0.5, "sellVolume": 2.2, "averagePriceLast3H": 103.62, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T03:00:56.407Z", "closeTradeTime": "2021-08-30T03:53:00.324Z" }, { "deliveryStart": "2021-08-30T06:00:00Z", "deliveryEnd": "2021-08-30T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-30T07:00:00Z", "deliveryEnd": "2021-08-30T08:00:00Z", "highPrice": 120, "lowPrice": 120, "openPrice": 120, "closePrice": 120, "averagePrice": 120, "volume": 1.2, "buyVolume": 0, "sellVolume": 1.2, "averagePriceLast3H": 120, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T05:59:42.103Z", "closeTradeTime": "2021-08-30T05:59:42.103Z" }, { "deliveryStart": "2021-08-30T08:00:00Z", "deliveryEnd": "2021-08-30T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-30T09:00:00Z", "deliveryEnd": "2021-08-30T10:00:00Z", "highPrice": 110, "lowPrice": 110, "openPrice": 110, "closePrice": 110, "averagePrice": 110, "volume": 1.5, "buyVolume": 1.5, "sellVolume": 0, "averagePriceLast3H": 110, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T06:10:29.847Z", "closeTradeTime": "2021-08-30T06:10:29.847Z" }, { "deliveryStart": "2021-08-30T10:00:00Z", "deliveryEnd": "2021-08-30T11:00:00Z", "highPrice": 128.3, "lowPrice": 118.49, "openPrice": 121.9, "closePrice": 127, "averagePrice": 124.82, "volume": 25.5, "buyVolume": 10.5, "sellVolume": 15, "averagePriceLast3H": 124.82, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T07:18:17.018Z", "closeTradeTime": "2021-08-30T08:01:24.817Z" }, { "deliveryStart": "2021-08-30T11:00:00Z", "deliveryEnd": "2021-08-30T12:00:00Z", "highPrice": 110.99, "lowPrice": 110, "openPrice": 110.8, "closePrice": 110.13, "averagePrice": 110.53, "volume": 15.2, "buyVolume": 15.2, "sellVolume": 0, "averagePriceLast3H": 110.01, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T07:18:28.055Z", "closeTradeTime": "2021-08-30T09:44:06.842Z" }, { "deliveryStart": "2021-08-30T12:00:00Z", "deliveryEnd": "2021-08-30T13:00:00Z", "highPrice": 106.29, "lowPrice": 100, "openPrice": 100, "closePrice": 105.49, "averagePrice": 102.53, "volume": 20.5, "buyVolume": 20.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-29T17:13:05.928Z", "closeTradeTime": "2021-08-30T07:44:51.575Z" }, { "deliveryStart": "2021-08-30T13:00:00Z", "deliveryEnd": "2021-08-30T14:00:00Z", "highPrice": 105.59, "lowPrice": 103.91, "openPrice": 105.59, "closePrice": 103.91, "averagePrice": 105.11, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T07:19:05.261Z", "closeTradeTime": "2021-08-30T07:45:07.847Z" }, { "deliveryStart": "2021-08-30T14:00:00Z", "deliveryEnd": "2021-08-30T15:00:00Z", "highPrice": 112.8, "lowPrice": 95, "openPrice": 95, "closePrice": 112.8, "averagePrice": 101.92, "volume": 25.9, "buyVolume": 11.5, "sellVolume": 14.4, "averagePriceLast3H": 112.8, "averagePriceLast1H": null, "openTradeTime": "2021-08-29T18:25:47.924Z", "closeTradeTime": "2021-08-30T12:16:47.589Z" }, { "deliveryStart": "2021-08-30T15:00:00Z", "deliveryEnd": "2021-08-30T16:00:00Z", "highPrice": 111, "lowPrice": 100, "openPrice": 111, "closePrice": 100, "averagePrice": 103.06, "volume": 14.4, "buyVolume": 4, "sellVolume": 10.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T07:21:18.048Z", "closeTradeTime": "2021-08-30T10:04:43.891Z" }, { "deliveryStart": "2021-08-30T16:00:00Z", "deliveryEnd": "2021-08-30T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-30T17:00:00Z", "deliveryEnd": "2021-08-30T18:00:00Z", "highPrice": 133.32, "lowPrice": 120, "openPrice": 120, "closePrice": 133.32, "averagePrice": 120.91, "volume": 16.1, "buyVolume": 1.1, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T10:03:55.469Z", "closeTradeTime": "2021-08-30T11:38:57.335Z" }, { "deliveryStart": "2021-08-30T18:00:00Z", "deliveryEnd": "2021-08-30T19:00:00Z", "highPrice": 135, "lowPrice": 120, "openPrice": 135, "closePrice": 130.94, "averagePrice": 123.11, "volume": 19.6, "buyVolume": 2, "sellVolume": 17.6, "averagePriceLast3H": 130.94, "averagePriceLast1H": null, "openTradeTime": "2021-08-29T23:52:28.418Z", "closeTradeTime": "2021-08-30T16:21:46.945Z" }, { "deliveryStart": "2021-08-30T19:00:00Z", "deliveryEnd": "2021-08-30T20:00:00Z", "highPrice": 120, "lowPrice": 120, "openPrice": 120, "closePrice": 120, "averagePrice": 120, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T10:03:55.469Z", "closeTradeTime": "2021-08-30T10:03:55.469Z" }, { "deliveryStart": "2021-08-30T20:00:00Z", "deliveryEnd": "2021-08-30T21:00:00Z", "highPrice": 120, "lowPrice": 97.7, "openPrice": 97.7, "closePrice": 120, "averagePrice": 110.09, "volume": 27, "buyVolume": 12, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-29T16:32:54.469Z", "closeTradeTime": "2021-08-30T10:03:55.469Z" }, { "deliveryStart": "2021-08-30T21:00:00Z", "deliveryEnd": "2021-08-30T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-30T22:00:00Z", "deliveryEnd": "2021-08-30T23:00:00Z", "highPrice": 99.8, "lowPrice": 90, "openPrice": 99.8, "closePrice": 90, "averagePrice": 90.98, "volume": 10, "buyVolume": 9, "sellVolume": 1, "averagePriceLast3H": 90.98, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:09:00.094Z", "closeTradeTime": "2021-08-30T20:15:30.88Z" }, { "deliveryStart": "2021-08-30T23:00:00Z", "deliveryEnd": "2021-08-31T00:00:00Z", "highPrice": 91, "lowPrice": 91, "openPrice": 91, "closePrice": 91, "averagePrice": 91, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:13:00.1Z", "closeTradeTime": "2021-08-30T19:39:31.286Z" }, { "deliveryStart": "2021-08-31T00:00:00Z", "deliveryEnd": "2021-08-31T01:00:00Z", "highPrice": 88.1, "lowPrice": 88.1, "openPrice": 88.1, "closePrice": 88.1, "averagePrice": 88.1, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:10:39.665Z", "closeTradeTime": "2021-08-30T19:10:39.665Z" }, { "deliveryStart": "2021-08-31T01:00:00Z", "deliveryEnd": "2021-08-31T02:00:00Z", "highPrice": 89.11, "lowPrice": 89.11, "openPrice": 89.11, "closePrice": 89.11, "averagePrice": 89.11, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:13:57.724Z", "closeTradeTime": "2021-08-30T19:13:57.724Z" }, { "deliveryStart": "2021-08-31T02:00:00Z", "deliveryEnd": "2021-08-31T03:00:00Z", "highPrice": 88.4, "lowPrice": 88.4, "openPrice": 88.4, "closePrice": 88.4, "averagePrice": 88.4, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:14:16.554Z", "closeTradeTime": "2021-08-30T19:14:16.554Z" }, { "deliveryStart": "2021-08-31T03:00:00Z", "deliveryEnd": "2021-08-31T04:00:00Z", "highPrice": 92.8, "lowPrice": 92.8, "openPrice": 92.8, "closePrice": 92.8, "averagePrice": 92.8, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:43:23.304Z", "closeTradeTime": "2021-08-30T19:43:23.304Z" }, { "deliveryStart": "2021-08-31T04:00:00Z", "deliveryEnd": "2021-08-31T05:00:00Z", "highPrice": 128.1, "lowPrice": 113.1, "openPrice": 113.1, "closePrice": 128.1, "averagePrice": 125.31, "volume": 33.2, "buyVolume": 0, "sellVolume": 33.2, "averagePriceLast3H": 128.1, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:43:23.304Z", "closeTradeTime": "2021-08-31T02:19:04.887Z" }, { "deliveryStart": "2021-08-31T05:00:00Z", "deliveryEnd": "2021-08-31T06:00:00Z", "highPrice": 136, "lowPrice": 125, "openPrice": 136, "closePrice": 125, "averagePrice": 125.42, "volume": 26, "buyVolume": 0, "sellVolume": 26, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:27:48.427Z", "closeTradeTime": "2021-08-30T20:06:01.87Z" }, { "deliveryStart": "2021-08-31T06:00:00Z", "deliveryEnd": "2021-08-31T07:00:00Z", "highPrice": 141.88, "lowPrice": 125, "openPrice": 141.88, "closePrice": 125, "averagePrice": 125.65, "volume": 26, "buyVolume": 0, "sellVolume": 26, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:28:14.709Z", "closeTradeTime": "2021-08-30T20:06:01.87Z" }, { "deliveryStart": "2021-08-31T07:00:00Z", "deliveryEnd": "2021-08-31T08:00:00Z", "highPrice": 137.27, "lowPrice": 125, "openPrice": 132.3, "closePrice": 137.27, "averagePrice": 126.33, "volume": 28.5, "buyVolume": 2.5, "sellVolume": 26, "averagePriceLast3H": 137.27, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:28:35.908Z", "closeTradeTime": "2021-08-31T05:49:42.606Z" }, { "deliveryStart": "2021-08-31T08:00:00Z", "deliveryEnd": "2021-08-31T09:00:00Z", "highPrice": 125, "lowPrice": 125, "openPrice": 125, "closePrice": 125, "averagePrice": 125, "volume": 26, "buyVolume": 0, "sellVolume": 26, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:29:53.49Z", "closeTradeTime": "2021-08-30T20:06:01.87Z" }, { "deliveryStart": "2021-08-31T09:00:00Z", "deliveryEnd": "2021-08-31T10:00:00Z", "highPrice": 125, "lowPrice": 113.75, "openPrice": 113.75, "closePrice": 124.19, "averagePrice": 124.55, "volume": 27.5, "buyVolume": 1.2, "sellVolume": 26.5, "averagePriceLast3H": 124.22, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:44:09.105Z", "closeTradeTime": "2021-08-31T07:58:35.459Z" }, { "deliveryStart": "2021-08-31T10:00:00Z", "deliveryEnd": "2021-08-31T11:00:00Z", "highPrice": 120, "lowPrice": 110.4, "openPrice": 110.4, "closePrice": 120, "averagePrice": 119.13, "volume": 11, "buyVolume": 0, "sellVolume": 11, "averagePriceLast3H": 120, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:31:08.217Z", "closeTradeTime": "2021-08-31T08:53:48.944Z" }, { "deliveryStart": "2021-08-31T11:00:00Z", "deliveryEnd": "2021-08-31T12:00:00Z", "highPrice": 102.3, "lowPrice": 101.9, "openPrice": 102.3, "closePrice": 101.9, "averagePrice": 102.1, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:31:55.52Z", "closeTradeTime": "2021-08-31T07:32:23.705Z" }, { "deliveryStart": "2021-08-31T12:00:00Z", "deliveryEnd": "2021-08-31T13:00:00Z", "highPrice": 98.1, "lowPrice": 94, "openPrice": 95.9, "closePrice": 98.1, "averagePrice": 94.28, "volume": 22, "buyVolume": 20, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:32:15.046Z", "closeTradeTime": "2021-08-31T07:33:40.668Z" }, { "deliveryStart": "2021-08-31T13:00:00Z", "deliveryEnd": "2021-08-31T14:00:00Z", "highPrice": 99, "lowPrice": 94.4, "openPrice": 94.4, "closePrice": 99, "averagePrice": 98.13, "volume": 49, "buyVolume": 0, "sellVolume": 49, "averagePriceLast3H": 99, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:36:19.006Z", "closeTradeTime": "2021-08-31T11:47:16.54Z" }, { "deliveryStart": "2021-08-31T14:00:00Z", "deliveryEnd": "2021-08-31T15:00:00Z", "highPrice": 97.18, "lowPrice": 93.2, "openPrice": 95.05, "closePrice": 97.18, "averagePrice": 94.86, "volume": 12, "buyVolume": 10, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:51:16.277Z", "closeTradeTime": "2021-08-31T07:46:58.137Z" }, { "deliveryStart": "2021-08-31T15:00:00Z", "deliveryEnd": "2021-08-31T16:00:00Z", "highPrice": 108.93, "lowPrice": 97, "openPrice": 108.93, "closePrice": 97, "averagePrice": 101.47, "volume": 1.6, "buyVolume": 1, "sellVolume": 1.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:37:25.839Z", "closeTradeTime": "2021-08-30T19:50:53.866Z" }, { "deliveryStart": "2021-08-31T16:00:00Z", "deliveryEnd": "2021-08-31T17:00:00Z", "highPrice": 122.86, "lowPrice": 122.86, "openPrice": 122.86, "closePrice": 122.86, "averagePrice": 122.86, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:38:13.223Z", "closeTradeTime": "2021-08-30T19:38:13.223Z" }, { "deliveryStart": "2021-08-31T17:00:00Z", "deliveryEnd": "2021-08-31T18:00:00Z", "highPrice": 134.2, "lowPrice": 134.2, "openPrice": 134.2, "closePrice": 134.2, "averagePrice": 134.2, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:38:50.928Z", "closeTradeTime": "2021-08-30T19:38:50.928Z" }, { "deliveryStart": "2021-08-31T18:00:00Z", "deliveryEnd": "2021-08-31T19:00:00Z", "highPrice": 134.9, "lowPrice": 134.9, "openPrice": 134.9, "closePrice": 134.9, "averagePrice": 134.9, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:39:19.739Z", "closeTradeTime": "2021-08-30T19:39:19.739Z" }, { "deliveryStart": "2021-08-31T19:00:00Z", "deliveryEnd": "2021-08-31T20:00:00Z", "highPrice": 102.4, "lowPrice": 102.4, "openPrice": 102.4, "closePrice": 102.4, "averagePrice": 102.4, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:50:12.92Z", "closeTradeTime": "2021-08-30T19:50:12.92Z" }, { "deliveryStart": "2021-08-31T20:00:00Z", "deliveryEnd": "2021-08-31T21:00:00Z", "highPrice": 109.5, "lowPrice": 106.76, "openPrice": 106.76, "closePrice": 109.5, "averagePrice": 108.13, "volume": 2, "buyVolume": 1, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-30T19:41:21.913Z", "closeTradeTime": "2021-08-31T09:00:11.738Z" }, { "deliveryStart": "2021-08-31T21:00:00Z", "deliveryEnd": "2021-08-31T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-31T22:00:00Z", "deliveryEnd": "2021-08-31T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-08-31T23:00:00Z", "deliveryEnd": "2021-09-01T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-01T00:00:00Z", "deliveryEnd": "2021-09-01T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-01T01:00:00Z", "deliveryEnd": "2021-09-01T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-01T02:00:00Z", "deliveryEnd": "2021-09-01T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-01T03:00:00Z", "deliveryEnd": "2021-09-01T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-01T04:00:00Z", "deliveryEnd": "2021-09-01T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-01T05:00:00Z", "deliveryEnd": "2021-09-01T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-01T06:00:00Z", "deliveryEnd": "2021-09-01T07:00:00Z", "highPrice": 141.53, "lowPrice": 141.53, "openPrice": 141.53, "closePrice": 141.53, "averagePrice": 141.53, "volume": 0.2, "buyVolume": 0, "sellVolume": 0.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-31T16:11:12.643Z", "closeTradeTime": "2021-08-31T16:11:12.643Z" }, { "deliveryStart": "2021-09-01T07:00:00Z", "deliveryEnd": "2021-09-01T08:00:00Z", "highPrice": 132.5, "lowPrice": 130, "openPrice": 130, "closePrice": 132.5, "averagePrice": 131.15, "volume": 1.3, "buyVolume": 0, "sellVolume": 1.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-31T14:21:13.048Z", "closeTradeTime": "2021-08-31T16:02:21.417Z" }, { "deliveryStart": "2021-09-01T08:00:00Z", "deliveryEnd": "2021-09-01T09:00:00Z", "highPrice": 118.45, "lowPrice": 100, "openPrice": 115.99, "closePrice": 116, "averagePrice": 113.25, "volume": 50, "buyVolume": 0, "sellVolume": 50, "averagePriceLast3H": 116, "averagePriceLast1H": null, "openTradeTime": "2021-08-31T14:12:58.275Z", "closeTradeTime": "2021-09-01T06:57:45.733Z" }, { "deliveryStart": "2021-09-01T09:00:00Z", "deliveryEnd": "2021-09-01T10:00:00Z", "highPrice": 116, "lowPrice": 100, "openPrice": 116, "closePrice": 100, "averagePrice": 111.9, "volume": 39, "buyVolume": 0, "sellVolume": 39, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-31T15:13:43.566Z", "closeTradeTime": "2021-08-31T22:25:02.464Z" }, { "deliveryStart": "2021-09-01T10:00:00Z", "deliveryEnd": "2021-09-01T11:00:00Z", "highPrice": 120, "lowPrice": 100, "openPrice": 100, "closePrice": 110.87, "averagePrice": 110.76, "volume": 42.6, "buyVolume": 0, "sellVolume": 42.6, "averagePriceLast3H": 114.06, "averagePriceLast1H": null, "openTradeTime": "2021-08-31T22:24:53.519Z", "closeTradeTime": "2021-09-01T08:47:27.13Z" }, { "deliveryStart": "2021-09-01T11:00:00Z", "deliveryEnd": "2021-09-01T12:00:00Z", "highPrice": 107.5, "lowPrice": 100, "openPrice": 100, "closePrice": 107.5, "averagePrice": 104.64, "volume": 42.3, "buyVolume": 0, "sellVolume": 42.3, "averagePriceLast3H": 106.07, "averagePriceLast1H": null, "openTradeTime": "2021-08-31T22:24:53.519Z", "closeTradeTime": "2021-09-01T09:13:34.612Z" }, { "deliveryStart": "2021-09-01T12:00:00Z", "deliveryEnd": "2021-09-01T13:00:00Z", "highPrice": 100, "lowPrice": 93.5, "openPrice": 100, "closePrice": 93.5, "averagePrice": 96.28, "volume": 28.1, "buyVolume": 0, "sellVolume": 28.1, "averagePriceLast3H": 94, "averagePriceLast1H": null, "openTradeTime": "2021-08-31T22:24:53.519Z", "closeTradeTime": "2021-09-01T10:58:13.395Z" }, { "deliveryStart": "2021-09-01T13:00:00Z", "deliveryEnd": "2021-09-01T14:00:00Z", "highPrice": 100, "lowPrice": 88.87, "openPrice": 100, "closePrice": 89, "averagePrice": 93.77, "volume": 23, "buyVolume": 10, "sellVolume": 13, "averagePriceLast3H": 88.97, "averagePriceLast1H": null, "openTradeTime": "2021-08-31T22:24:53.519Z", "closeTradeTime": "2021-09-01T11:51:39.251Z" }, { "deliveryStart": "2021-09-01T14:00:00Z", "deliveryEnd": "2021-09-01T15:00:00Z", "highPrice": 100, "lowPrice": 87.5, "openPrice": 100, "closePrice": 87.5, "averagePrice": 93.75, "volume": 20, "buyVolume": 10, "sellVolume": 10, "averagePriceLast3H": 87.5, "averagePriceLast1H": null, "openTradeTime": "2021-08-31T22:24:53.519Z", "closeTradeTime": "2021-09-01T12:55:04.932Z" }, { "deliveryStart": "2021-09-01T15:00:00Z", "deliveryEnd": "2021-09-01T16:00:00Z", "highPrice": 93, "lowPrice": 85, "openPrice": 93, "closePrice": 85, "averagePrice": 88.94, "volume": 69, "buyVolume": 69, "sellVolume": 0, "averagePriceLast3H": 88.94, "averagePriceLast1H": null, "openTradeTime": "2021-09-01T13:35:20.838Z", "closeTradeTime": "2021-09-01T13:59:44.461Z" }, { "deliveryStart": "2021-09-01T16:00:00Z", "deliveryEnd": "2021-09-01T17:00:00Z", "highPrice": 100, "lowPrice": 94, "openPrice": 100, "closePrice": 94, "averagePrice": 97.89, "volume": 59.2, "buyVolume": 59.2, "sellVolume": 0, "averagePriceLast3H": 97.89, "averagePriceLast1H": null, "openTradeTime": "2021-09-01T13:44:08.887Z", "closeTradeTime": "2021-09-01T14:57:24.486Z" }, { "deliveryStart": "2021-09-01T17:00:00Z", "deliveryEnd": "2021-09-01T18:00:00Z", "highPrice": 131.55, "lowPrice": 85, "openPrice": 131.55, "closePrice": 85, "averagePrice": 100.18, "volume": 37.7, "buyVolume": 22, "sellVolume": 15.7, "averagePriceLast3H": 86.91, "averagePriceLast1H": null, "openTradeTime": "2021-08-31T16:02:21.417Z", "closeTradeTime": "2021-09-01T15:59:47.713Z" }, { "deliveryStart": "2021-09-01T18:00:00Z", "deliveryEnd": "2021-09-01T19:00:00Z", "highPrice": 131.1, "lowPrice": 96, "openPrice": 131.1, "closePrice": 96, "averagePrice": 98.27, "volume": 13.9, "buyVolume": 13, "sellVolume": 0.9, "averagePriceLast3H": 96, "averagePriceLast1H": null, "openTradeTime": "2021-08-31T16:02:21.417Z", "closeTradeTime": "2021-09-01T15:46:52.227Z" }, { "deliveryStart": "2021-09-01T19:00:00Z", "deliveryEnd": "2021-09-01T20:00:00Z", "highPrice": 122.6, "lowPrice": 122.6, "openPrice": 122.6, "closePrice": 122.6, "averagePrice": 122.6, "volume": 0.3, "buyVolume": 0, "sellVolume": 0.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-08-31T16:02:21.417Z", "closeTradeTime": "2021-08-31T16:02:21.417Z" }, { "deliveryStart": "2021-09-01T20:00:00Z", "deliveryEnd": "2021-09-01T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-01T21:00:00Z", "deliveryEnd": "2021-09-01T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-01T22:00:00Z", "deliveryEnd": "2021-09-01T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-01T23:00:00Z", "deliveryEnd": "2021-09-02T00:00:00Z", "highPrice": 86, "lowPrice": 86, "openPrice": 86, "closePrice": 86, "averagePrice": 86, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": 86, "averagePriceLast1H": null, "openTradeTime": "2021-09-01T20:46:27.716Z", "closeTradeTime": "2021-09-01T20:46:27.716Z" }, { "deliveryStart": "2021-09-02T00:00:00Z", "deliveryEnd": "2021-09-02T01:00:00Z", "highPrice": 86, "lowPrice": 86, "openPrice": 86, "closePrice": 86, "averagePrice": 86, "volume": 6, "buyVolume": 6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-01T20:46:34.915Z", "closeTradeTime": "2021-09-01T20:46:34.915Z" }, { "deliveryStart": "2021-09-02T01:00:00Z", "deliveryEnd": "2021-09-02T02:00:00Z", "highPrice": 86, "lowPrice": 86, "openPrice": 86, "closePrice": 86, "averagePrice": 86, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-01T20:47:50.686Z", "closeTradeTime": "2021-09-01T20:47:50.686Z" }, { "deliveryStart": "2021-09-02T02:00:00Z", "deliveryEnd": "2021-09-02T03:00:00Z", "highPrice": 100.8, "lowPrice": 100, "openPrice": 100, "closePrice": 100.8, "averagePrice": 100.4, "volume": 0.4, "buyVolume": 0, "sellVolume": 0.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-01T18:25:45.6Z", "closeTradeTime": "2021-09-01T18:35:39.356Z" }, { "deliveryStart": "2021-09-02T03:00:00Z", "deliveryEnd": "2021-09-02T04:00:00Z", "highPrice": 106.38, "lowPrice": 105.01, "openPrice": 105.29, "closePrice": 105.01, "averagePrice": 105.56, "volume": 0.6, "buyVolume": 0, "sellVolume": 0.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-01T18:25:33.946Z", "closeTradeTime": "2021-09-01T20:03:07.48Z" }, { "deliveryStart": "2021-09-02T04:00:00Z", "deliveryEnd": "2021-09-02T05:00:00Z", "highPrice": 118.5, "lowPrice": 100, "openPrice": 118.5, "closePrice": 100, "averagePrice": 100.79, "volume": 4.7, "buyVolume": 4.5, "sellVolume": 0.2, "averagePriceLast3H": 100, "averagePriceLast1H": null, "openTradeTime": "2021-09-01T18:23:26.112Z", "closeTradeTime": "2021-09-02T02:52:21.44Z" }, { "deliveryStart": "2021-09-02T05:00:00Z", "deliveryEnd": "2021-09-02T06:00:00Z", "highPrice": 100, "lowPrice": 91.7, "openPrice": 100, "closePrice": 91.7, "averagePrice": 94.33, "volume": 29.3, "buyVolume": 29.3, "sellVolume": 0, "averagePriceLast3H": 94.33, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T02:51:40.277Z", "closeTradeTime": "2021-09-02T03:46:45.819Z" }, { "deliveryStart": "2021-09-02T06:00:00Z", "deliveryEnd": "2021-09-02T07:00:00Z", "highPrice": 100, "lowPrice": 95.5, "openPrice": 100, "closePrice": 95.5, "averagePrice": 97.69, "volume": 19.5, "buyVolume": 19.5, "sellVolume": 0, "averagePriceLast3H": 97.69, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T03:10:22.334Z", "closeTradeTime": "2021-09-02T03:10:25.87Z" }, { "deliveryStart": "2021-09-02T07:00:00Z", "deliveryEnd": "2021-09-02T08:00:00Z", "highPrice": 100, "lowPrice": 95.3, "openPrice": 100, "closePrice": 95.3, "averagePrice": 97.45, "volume": 18.4, "buyVolume": 18.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T03:10:39.404Z", "closeTradeTime": "2021-09-02T03:10:45.707Z" }, { "deliveryStart": "2021-09-02T08:00:00Z", "deliveryEnd": "2021-09-02T09:00:00Z", "highPrice": 115.18, "lowPrice": 93.8, "openPrice": 93.8, "closePrice": 114.05, "averagePrice": 94.8, "volume": 12.6, "buyVolume": 12, "sellVolume": 0.6, "averagePriceLast3H": 114.7, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T03:11:10.35Z", "closeTradeTime": "2021-09-02T06:56:25.052Z" }, { "deliveryStart": "2021-09-02T09:00:00Z", "deliveryEnd": "2021-09-02T10:00:00Z", "highPrice": 107.59, "lowPrice": 89, "openPrice": 90, "closePrice": 91, "averagePrice": 91.86, "volume": 77, "buyVolume": 66, "sellVolume": 11, "averagePriceLast3H": 97.83, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T03:11:39.838Z", "closeTradeTime": "2021-09-02T07:51:02.201Z" }, { "deliveryStart": "2021-09-02T10:00:00Z", "deliveryEnd": "2021-09-02T11:00:00Z", "highPrice": 104.75, "lowPrice": 83, "openPrice": 104.75, "closePrice": 83, "averagePrice": 85.45, "volume": 83, "buyVolume": 82.2, "sellVolume": 0.8, "averagePriceLast3H": 84.47, "averagePriceLast1H": null, "openTradeTime": "2021-09-01T16:02:11.346Z", "closeTradeTime": "2021-09-02T08:59:54.963Z" }, { "deliveryStart": "2021-09-02T11:00:00Z", "deliveryEnd": "2021-09-02T12:00:00Z", "highPrice": 91, "lowPrice": 85, "openPrice": 91, "closePrice": 85, "averagePrice": 87.43, "volume": 34.6, "buyVolume": 34.6, "sellVolume": 0, "averagePriceLast3H": 85.82, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T03:38:56.983Z", "closeTradeTime": "2021-09-02T08:51:05.418Z" }, { "deliveryStart": "2021-09-02T12:00:00Z", "deliveryEnd": "2021-09-02T13:00:00Z", "highPrice": 89, "lowPrice": 85, "openPrice": 89, "closePrice": 85, "averagePrice": 87.09, "volume": 30.6, "buyVolume": 30.6, "sellVolume": 0, "averagePriceLast3H": 86.57, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T06:23:33.985Z", "closeTradeTime": "2021-09-02T10:51:35.648Z" }, { "deliveryStart": "2021-09-02T13:00:00Z", "deliveryEnd": "2021-09-02T14:00:00Z", "highPrice": 97.8, "lowPrice": 88, "openPrice": 89, "closePrice": 94.44, "averagePrice": 89.53, "volume": 23, "buyVolume": 19, "sellVolume": 4, "averagePriceLast3H": 89.68, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T08:58:14.32Z", "closeTradeTime": "2021-09-02T10:42:30.912Z" }, { "deliveryStart": "2021-09-02T14:00:00Z", "deliveryEnd": "2021-09-02T15:00:00Z", "highPrice": 107.5, "lowPrice": 89, "openPrice": 107.5, "closePrice": 89, "averagePrice": 89.71, "volume": 5.2, "buyVolume": 5, "sellVolume": 0.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-01T16:02:11.346Z", "closeTradeTime": "2021-09-02T08:58:25.239Z" }, { "deliveryStart": "2021-09-02T15:00:00Z", "deliveryEnd": "2021-09-02T16:00:00Z", "highPrice": 100, "lowPrice": 94, "openPrice": 94, "closePrice": 100, "averagePrice": 97.38, "volume": 4.5, "buyVolume": 2.5, "sellVolume": 2, "averagePriceLast3H": 100, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T10:16:19.471Z", "closeTradeTime": "2021-09-02T12:52:53.679Z" }, { "deliveryStart": "2021-09-02T16:00:00Z", "deliveryEnd": "2021-09-02T17:00:00Z", "highPrice": 103, "lowPrice": 103, "openPrice": 103, "closePrice": 103, "averagePrice": 103, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T10:35:39.946Z", "closeTradeTime": "2021-09-02T10:35:39.946Z" }, { "deliveryStart": "2021-09-02T17:00:00Z", "deliveryEnd": "2021-09-02T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-02T18:00:00Z", "deliveryEnd": "2021-09-02T19:00:00Z", "highPrice": 130.15, "lowPrice": 104, "openPrice": 130.15, "closePrice": 104, "averagePrice": 106.91, "volume": 2.7, "buyVolume": 0, "sellVolume": 2.7, "averagePriceLast3H": 104, "averagePriceLast1H": null, "openTradeTime": "2021-09-01T16:02:11.346Z", "closeTradeTime": "2021-09-02T16:54:43.465Z" }, { "deliveryStart": "2021-09-02T19:00:00Z", "deliveryEnd": "2021-09-02T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-02T20:00:00Z", "deliveryEnd": "2021-09-02T21:00:00Z", "highPrice": 114.85, "lowPrice": 102.7, "openPrice": 114.85, "closePrice": 107, "averagePrice": 104.89, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": 103.98, "averagePriceLast1H": null, "openTradeTime": "2021-09-01T14:43:45.074Z", "closeTradeTime": "2021-09-02T18:09:43.961Z" }, { "deliveryStart": "2021-09-02T21:00:00Z", "deliveryEnd": "2021-09-02T22:00:00Z", "highPrice": 106, "lowPrice": 88, "openPrice": 104.33, "closePrice": 106, "averagePrice": 97.3, "volume": 29.4, "buyVolume": 10.4, "sellVolume": 19, "averagePriceLast3H": 104.11, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T13:00:24.622Z", "closeTradeTime": "2021-09-02T18:18:42.945Z" }, { "deliveryStart": "2021-09-02T22:00:00Z", "deliveryEnd": "2021-09-02T23:00:00Z", "highPrice": 99.71, "lowPrice": 99, "openPrice": 99.71, "closePrice": 99, "averagePrice": 99.22, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T16:09:49.588Z", "closeTradeTime": "2021-09-02T16:15:53.812Z" }, { "deliveryStart": "2021-09-02T23:00:00Z", "deliveryEnd": "2021-09-03T00:00:00Z", "highPrice": 94.19, "lowPrice": 93.9, "openPrice": 94.19, "closePrice": 93.9, "averagePrice": 93.91, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T16:10:25.244Z", "closeTradeTime": "2021-09-02T16:24:00.705Z" }, { "deliveryStart": "2021-09-03T00:00:00Z", "deliveryEnd": "2021-09-03T01:00:00Z", "highPrice": 92.9, "lowPrice": 92.9, "openPrice": 92.9, "closePrice": 92.9, "averagePrice": 92.9, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T16:10:46.225Z", "closeTradeTime": "2021-09-02T16:23:35.404Z" }, { "deliveryStart": "2021-09-03T01:00:00Z", "deliveryEnd": "2021-09-03T02:00:00Z", "highPrice": 89, "lowPrice": 89, "openPrice": 89, "closePrice": 89, "averagePrice": 89, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T16:11:02.529Z", "closeTradeTime": "2021-09-02T16:11:02.529Z" }, { "deliveryStart": "2021-09-03T02:00:00Z", "deliveryEnd": "2021-09-03T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-03T03:00:00Z", "deliveryEnd": "2021-09-03T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-03T04:00:00Z", "deliveryEnd": "2021-09-03T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-03T05:00:00Z", "deliveryEnd": "2021-09-03T06:00:00Z", "highPrice": 106, "lowPrice": 106, "openPrice": 106, "closePrice": 106, "averagePrice": 106, "volume": 9, "buyVolume": 0, "sellVolume": 9, "averagePriceLast3H": 106, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T02:45:33.273Z", "closeTradeTime": "2021-09-03T02:45:33.273Z" }, { "deliveryStart": "2021-09-03T06:00:00Z", "deliveryEnd": "2021-09-03T07:00:00Z", "highPrice": 107, "lowPrice": 100, "openPrice": 106, "closePrice": 100, "averagePrice": 103.52, "volume": 23, "buyVolume": 0, "sellVolume": 23, "averagePriceLast3H": 101.62, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T00:56:35.655Z", "closeTradeTime": "2021-09-03T04:43:11.83Z" }, { "deliveryStart": "2021-09-03T07:00:00Z", "deliveryEnd": "2021-09-03T08:00:00Z", "highPrice": 111.2, "lowPrice": 91, "openPrice": 111.2, "closePrice": 109, "averagePrice": 102.05, "volume": 49, "buyVolume": 12, "sellVolume": 37, "averagePriceLast3H": 100.14, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T16:02:11.358Z", "closeTradeTime": "2021-09-03T05:58:05.717Z" }, { "deliveryStart": "2021-09-03T08:00:00Z", "deliveryEnd": "2021-09-03T09:00:00Z", "highPrice": 106, "lowPrice": 91, "openPrice": 104, "closePrice": 106, "averagePrice": 99.68, "volume": 24, "buyVolume": 10, "sellVolume": 14, "averagePriceLast3H": 105.73, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T15:37:22.186Z", "closeTradeTime": "2021-09-03T06:13:09.307Z" }, { "deliveryStart": "2021-09-03T09:00:00Z", "deliveryEnd": "2021-09-03T10:00:00Z", "highPrice": 100.4, "lowPrice": 81.05, "openPrice": 81.05, "closePrice": 100.3, "averagePrice": 95.11, "volume": 17.4, "buyVolume": 14.4, "sellVolume": 3, "averagePriceLast3H": 95.11, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T06:38:49.407Z", "closeTradeTime": "2021-09-03T07:55:09.578Z" }, { "deliveryStart": "2021-09-03T10:00:00Z", "deliveryEnd": "2021-09-03T11:00:00Z", "highPrice": 105, "lowPrice": 88, "openPrice": 88, "closePrice": 105, "averagePrice": 97.93, "volume": 51, "buyVolume": 18, "sellVolume": 33, "averagePriceLast3H": 103.34, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T16:03:51.55Z", "closeTradeTime": "2021-09-03T08:55:48.482Z" }, { "deliveryStart": "2021-09-03T11:00:00Z", "deliveryEnd": "2021-09-03T12:00:00Z", "highPrice": 100, "lowPrice": 95, "openPrice": 100, "closePrice": 100, "averagePrice": 97.93, "volume": 42.3, "buyVolume": 0, "sellVolume": 42.3, "averagePriceLast3H": 97.93, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T09:04:48.476Z", "closeTradeTime": "2021-09-03T09:50:50.394Z" }, { "deliveryStart": "2021-09-03T12:00:00Z", "deliveryEnd": "2021-09-03T13:00:00Z", "highPrice": 96, "lowPrice": 88, "openPrice": 92, "closePrice": 96, "averagePrice": 90.66, "volume": 37.5, "buyVolume": 26.1, "sellVolume": 11.4, "averagePriceLast3H": 95, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T15:11:51.861Z", "closeTradeTime": "2021-09-03T10:52:31.914Z" }, { "deliveryStart": "2021-09-03T13:00:00Z", "deliveryEnd": "2021-09-03T14:00:00Z", "highPrice": 105, "lowPrice": 90.46, "openPrice": 92, "closePrice": 105, "averagePrice": 93.22, "volume": 21, "buyVolume": 18, "sellVolume": 3, "averagePriceLast3H": 105, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T15:11:53.16Z", "closeTradeTime": "2021-09-03T11:54:25.52Z" }, { "deliveryStart": "2021-09-03T14:00:00Z", "deliveryEnd": "2021-09-03T15:00:00Z", "highPrice": 109, "lowPrice": 104.99, "openPrice": 104.99, "closePrice": 109, "averagePrice": 107.26, "volume": 24.6, "buyVolume": 1, "sellVolume": 23.6, "averagePriceLast3H": 107.26, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T12:45:07.442Z", "closeTradeTime": "2021-09-03T12:54:54.769Z" }, { "deliveryStart": "2021-09-03T15:00:00Z", "deliveryEnd": "2021-09-03T16:00:00Z", "highPrice": 110, "lowPrice": 100.51, "openPrice": 100.51, "closePrice": 110, "averagePrice": 103.24, "volume": 11.7, "buyVolume": 2, "sellVolume": 9.7, "averagePriceLast3H": 105.83, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T10:52:43.223Z", "closeTradeTime": "2021-09-03T13:49:51.25Z" }, { "deliveryStart": "2021-09-03T16:00:00Z", "deliveryEnd": "2021-09-03T17:00:00Z", "highPrice": 100.61, "lowPrice": 98.4, "openPrice": 100.61, "closePrice": 98.4, "averagePrice": 99.19, "volume": 15.7, "buyVolume": 10.1, "sellVolume": 5.6, "averagePriceLast3H": 98.4, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T10:52:49.17Z", "closeTradeTime": "2021-09-03T14:59:01.486Z" }, { "deliveryStart": "2021-09-03T17:00:00Z", "deliveryEnd": "2021-09-03T18:00:00Z", "highPrice": 106, "lowPrice": 100, "openPrice": 100.21, "closePrice": 106, "averagePrice": 101.68, "volume": 22.7, "buyVolume": 10.7, "sellVolume": 12, "averagePriceLast3H": 102.15, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T10:52:55.154Z", "closeTradeTime": "2021-09-03T15:54:21.602Z" }, { "deliveryStart": "2021-09-03T18:00:00Z", "deliveryEnd": "2021-09-03T19:00:00Z", "highPrice": 106, "lowPrice": 90, "openPrice": 92, "closePrice": 106, "averagePrice": 94.07, "volume": 50.3, "buyVolume": 37.5, "sellVolume": 12.8, "averagePriceLast3H": 106, "averagePriceLast1H": null, "openTradeTime": "2021-09-02T17:35:37.839Z", "closeTradeTime": "2021-09-03T16:44:43.401Z" }, { "deliveryStart": "2021-09-03T19:00:00Z", "deliveryEnd": "2021-09-03T20:00:00Z", "highPrice": 97.51, "lowPrice": 97.51, "openPrice": 97.51, "closePrice": 97.51, "averagePrice": 97.51, "volume": 16.8, "buyVolume": 0, "sellVolume": 16.8, "averagePriceLast3H": 97.51, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T17:44:44.052Z", "closeTradeTime": "2021-09-03T17:44:51.703Z" }, { "deliveryStart": "2021-09-03T20:00:00Z", "deliveryEnd": "2021-09-03T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-03T21:00:00Z", "deliveryEnd": "2021-09-03T22:00:00Z", "highPrice": 109.8, "lowPrice": 103, "openPrice": 103, "closePrice": 109.8, "averagePrice": 107.93, "volume": 15, "buyVolume": 5, "sellVolume": 10, "averagePriceLast3H": 107.93, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T19:32:05.375Z", "closeTradeTime": "2021-09-03T19:55:16.074Z" }, { "deliveryStart": "2021-09-03T22:00:00Z", "deliveryEnd": "2021-09-03T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-03T23:00:00Z", "deliveryEnd": "2021-09-04T00:00:00Z", "highPrice": 104.93, "lowPrice": 104.93, "openPrice": 104.93, "closePrice": 104.93, "averagePrice": 104.93, "volume": 0.5, "buyVolume": 0, "sellVolume": 0.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T16:02:06.365Z", "closeTradeTime": "2021-09-03T16:02:06.365Z" }, { "deliveryStart": "2021-09-04T00:00:00Z", "deliveryEnd": "2021-09-04T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-04T01:00:00Z", "deliveryEnd": "2021-09-04T02:00:00Z", "highPrice": 97, "lowPrice": 97, "openPrice": 97, "closePrice": 97, "averagePrice": 97, "volume": 8, "buyVolume": 0, "sellVolume": 8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T13:44:46.321Z", "closeTradeTime": "2021-09-03T13:44:46.321Z" }, { "deliveryStart": "2021-09-04T02:00:00Z", "deliveryEnd": "2021-09-04T03:00:00Z", "highPrice": 99, "lowPrice": 95, "openPrice": 95, "closePrice": 99, "averagePrice": 96.8, "volume": 50, "buyVolume": 0, "sellVolume": 50, "averagePriceLast3H": 99, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T13:44:27.062Z", "closeTradeTime": "2021-09-04T00:57:47.851Z" }, { "deliveryStart": "2021-09-04T03:00:00Z", "deliveryEnd": "2021-09-04T04:00:00Z", "highPrice": 93, "lowPrice": 92, "openPrice": 93, "closePrice": 92, "averagePrice": 92.2, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T23:20:27.564Z", "closeTradeTime": "2021-09-03T23:21:29.77Z" }, { "deliveryStart": "2021-09-04T04:00:00Z", "deliveryEnd": "2021-09-04T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-04T05:00:00Z", "deliveryEnd": "2021-09-04T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-04T06:00:00Z", "deliveryEnd": "2021-09-04T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-04T07:00:00Z", "deliveryEnd": "2021-09-04T08:00:00Z", "highPrice": 110.9, "lowPrice": 110.9, "openPrice": 110.9, "closePrice": 110.9, "averagePrice": 110.9, "volume": 2.1, "buyVolume": 0, "sellVolume": 2.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T13:00:36.688Z", "closeTradeTime": "2021-09-03T13:00:36.688Z" }, { "deliveryStart": "2021-09-04T08:00:00Z", "deliveryEnd": "2021-09-04T09:00:00Z", "highPrice": 94, "lowPrice": 94, "openPrice": 94, "closePrice": 94, "averagePrice": 94, "volume": 0.5, "buyVolume": 0.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T16:02:07.68Z", "closeTradeTime": "2021-09-03T16:02:07.68Z" }, { "deliveryStart": "2021-09-04T09:00:00Z", "deliveryEnd": "2021-09-04T10:00:00Z", "highPrice": 94, "lowPrice": 91.26, "openPrice": 94, "closePrice": 91.3, "averagePrice": 92.66, "volume": 18.5, "buyVolume": 18.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T13:00:42.216Z", "closeTradeTime": "2021-09-03T16:02:07.68Z" }, { "deliveryStart": "2021-09-04T10:00:00Z", "deliveryEnd": "2021-09-04T11:00:00Z", "highPrice": 90, "lowPrice": 86, "openPrice": 90, "closePrice": 88.7, "averagePrice": 87.25, "volume": 29.1, "buyVolume": 29.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T13:18:22.169Z", "closeTradeTime": "2021-09-03T20:49:08.588Z" }, { "deliveryStart": "2021-09-04T11:00:00Z", "deliveryEnd": "2021-09-04T12:00:00Z", "highPrice": 90, "lowPrice": 84, "openPrice": 90, "closePrice": 84, "averagePrice": 85.34, "volume": 33.6, "buyVolume": 33.6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T13:01:56.215Z", "closeTradeTime": "2021-09-04T05:25:43.895Z" }, { "deliveryStart": "2021-09-04T12:00:00Z", "deliveryEnd": "2021-09-04T13:00:00Z", "highPrice": 90, "lowPrice": 86.15, "openPrice": 90, "closePrice": 87, "averagePrice": 88.84, "volume": 14.6, "buyVolume": 4.6, "sellVolume": 10, "averagePriceLast3H": 88.82, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T13:01:49.306Z", "closeTradeTime": "2021-09-04T10:35:11.765Z" }, { "deliveryStart": "2021-09-04T13:00:00Z", "deliveryEnd": "2021-09-04T14:00:00Z", "highPrice": 90, "lowPrice": 86.98, "openPrice": 90, "closePrice": 86.98, "averagePrice": 88.88, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T13:01:43.138Z", "closeTradeTime": "2021-09-03T16:02:06.365Z" }, { "deliveryStart": "2021-09-04T14:00:00Z", "deliveryEnd": "2021-09-04T15:00:00Z", "highPrice": 93, "lowPrice": 90.98, "openPrice": 90.98, "closePrice": 92, "averagePrice": 92.12, "volume": 16, "buyVolume": 16, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T16:02:06.365Z", "closeTradeTime": "2021-09-04T10:29:19.676Z" }, { "deliveryStart": "2021-09-04T15:00:00Z", "deliveryEnd": "2021-09-04T16:00:00Z", "highPrice": 94, "lowPrice": 91, "openPrice": 94, "closePrice": 91, "averagePrice": 93.06, "volume": 49, "buyVolume": 24, "sellVolume": 25, "averagePriceLast3H": 91.84, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T17:44:20.831Z", "closeTradeTime": "2021-09-04T13:55:00.55Z" }, { "deliveryStart": "2021-09-04T16:00:00Z", "deliveryEnd": "2021-09-04T17:00:00Z", "highPrice": 104.2, "lowPrice": 44, "openPrice": 94, "closePrice": 104.2, "averagePrice": 81.82, "volume": 86.5, "buyVolume": 42.5, "sellVolume": 44, "averagePriceLast3H": 76.86, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T17:44:20.831Z", "closeTradeTime": "2021-09-04T14:56:43.314Z" }, { "deliveryStart": "2021-09-04T17:00:00Z", "deliveryEnd": "2021-09-04T18:00:00Z", "highPrice": 110, "lowPrice": 44, "openPrice": 94, "closePrice": 106.87, "averagePrice": 82.48, "volume": 85.1, "buyVolume": 29, "sellVolume": 56.1, "averagePriceLast3H": 77.68, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T17:44:20.831Z", "closeTradeTime": "2021-09-04T15:38:09.486Z" }, { "deliveryStart": "2021-09-04T18:00:00Z", "deliveryEnd": "2021-09-04T19:00:00Z", "highPrice": 110, "lowPrice": 44, "openPrice": 94, "closePrice": 110, "averagePrice": 81.39, "volume": 82.1, "buyVolume": 29, "sellVolume": 53.1, "averagePriceLast3H": 105.85, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T17:44:20.831Z", "closeTradeTime": "2021-09-04T16:59:41.033Z" }, { "deliveryStart": "2021-09-04T19:00:00Z", "deliveryEnd": "2021-09-04T20:00:00Z", "highPrice": 108, "lowPrice": 44, "openPrice": 94, "closePrice": 108, "averagePrice": 84.16, "volume": 85, "buyVolume": 21, "sellVolume": 64, "averagePriceLast3H": 107, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T17:44:20.831Z", "closeTradeTime": "2021-09-04T17:59:49.359Z" }, { "deliveryStart": "2021-09-04T20:00:00Z", "deliveryEnd": "2021-09-04T21:00:00Z", "highPrice": 112.91, "lowPrice": 44, "openPrice": 112.5, "closePrice": 99, "averagePrice": 63.61, "volume": 33.7, "buyVolume": 13, "sellVolume": 27.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-03T13:00:00Z", "closeTradeTime": "2021-09-04T16:05:45.775Z" }, { "deliveryStart": "2021-09-04T21:00:00Z", "deliveryEnd": "2021-09-04T22:00:00Z", "highPrice": 96.9, "lowPrice": 44, "openPrice": 44, "closePrice": 91, "averagePrice": 68.32, "volume": 42.4, "buyVolume": 23.4, "sellVolume": 19, "averagePriceLast3H": 91.58, "averagePriceLast1H": null, "openTradeTime": "2021-09-04T14:41:06.477Z", "closeTradeTime": "2021-09-04T19:53:15.204Z" }, { "deliveryStart": "2021-09-04T22:00:00Z", "deliveryEnd": "2021-09-04T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-04T23:00:00Z", "deliveryEnd": "2021-09-05T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-05T00:00:00Z", "deliveryEnd": "2021-09-05T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-05T01:00:00Z", "deliveryEnd": "2021-09-05T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-05T02:00:00Z", "deliveryEnd": "2021-09-05T03:00:00Z", "highPrice": 87, "lowPrice": 84, "openPrice": 87, "closePrice": 84, "averagePrice": 86.06, "volume": 32, "buyVolume": 32, "sellVolume": 0, "averagePriceLast3H": 86.06, "averagePriceLast1H": null, "openTradeTime": "2021-09-04T23:20:10.513Z", "closeTradeTime": "2021-09-05T00:50:54.235Z" }, { "deliveryStart": "2021-09-05T03:00:00Z", "deliveryEnd": "2021-09-05T04:00:00Z", "highPrice": 86, "lowPrice": 86, "openPrice": 86, "closePrice": 86, "averagePrice": 86, "volume": 29, "buyVolume": 29, "sellVolume": 0, "averagePriceLast3H": 86, "averagePriceLast1H": null, "openTradeTime": "2021-09-05T01:55:09.639Z", "closeTradeTime": "2021-09-05T01:59:21.15Z" }, { "deliveryStart": "2021-09-05T04:00:00Z", "deliveryEnd": "2021-09-05T05:00:00Z", "highPrice": 89, "lowPrice": 89, "openPrice": 89, "closePrice": 89, "averagePrice": 89, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-04T23:20:37.465Z", "closeTradeTime": "2021-09-04T23:20:37.465Z" }, { "deliveryStart": "2021-09-05T05:00:00Z", "deliveryEnd": "2021-09-05T06:00:00Z", "highPrice": 94.43, "lowPrice": 86, "openPrice": 94.43, "closePrice": 86, "averagePrice": 87.04, "volume": 43.5, "buyVolume": 43, "sellVolume": 0.5, "averagePriceLast3H": 86.56, "averagePriceLast1H": null, "openTradeTime": "2021-09-04T22:15:09.214Z", "closeTradeTime": "2021-09-05T03:52:40.814Z" }, { "deliveryStart": "2021-09-05T06:00:00Z", "deliveryEnd": "2021-09-05T07:00:00Z", "highPrice": 89, "lowPrice": 88, "openPrice": 89, "closePrice": 88, "averagePrice": 88.26, "volume": 27, "buyVolume": 27, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-04T23:23:10.111Z", "closeTradeTime": "2021-09-04T23:24:05.838Z" }, { "deliveryStart": "2021-09-05T07:00:00Z", "deliveryEnd": "2021-09-05T08:00:00Z", "highPrice": 89, "lowPrice": 88, "openPrice": 89, "closePrice": 88, "averagePrice": 88.35, "volume": 31, "buyVolume": 31, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-04T13:02:36.985Z", "closeTradeTime": "2021-09-04T23:23:09.298Z" }, { "deliveryStart": "2021-09-05T08:00:00Z", "deliveryEnd": "2021-09-05T09:00:00Z", "highPrice": 89, "lowPrice": 84, "openPrice": 89, "closePrice": 84, "averagePrice": 86.41, "volume": 32, "buyVolume": 32, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-04T13:00:14.754Z", "closeTradeTime": "2021-09-05T04:32:09.553Z" }, { "deliveryStart": "2021-09-05T09:00:00Z", "deliveryEnd": "2021-09-05T10:00:00Z", "highPrice": 88, "lowPrice": 79, "openPrice": 88, "closePrice": 80.2, "averagePrice": 80.67, "volume": 49.9, "buyVolume": 48, "sellVolume": 1.9, "averagePriceLast3H": 80.02, "averagePriceLast1H": null, "openTradeTime": "2021-09-04T13:00:38.421Z", "closeTradeTime": "2021-09-05T07:36:50.512Z" }, { "deliveryStart": "2021-09-05T10:00:00Z", "deliveryEnd": "2021-09-05T11:00:00Z", "highPrice": 84, "lowPrice": 78.24, "openPrice": 84, "closePrice": 78.24, "averagePrice": 80.02, "volume": 42.2, "buyVolume": 42.2, "sellVolume": 0, "averagePriceLast3H": 78.88, "averagePriceLast1H": null, "openTradeTime": "2021-09-04T13:05:16.388Z", "closeTradeTime": "2021-09-05T07:26:08.246Z" }, { "deliveryStart": "2021-09-05T11:00:00Z", "deliveryEnd": "2021-09-05T12:00:00Z", "highPrice": 84, "lowPrice": 74.68, "openPrice": 77.35, "closePrice": 84, "averagePrice": 78.47, "volume": 4, "buyVolume": 4, "sellVolume": 1.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-04T13:00:00Z", "closeTradeTime": "2021-09-05T07:35:59.023Z" }, { "deliveryStart": "2021-09-05T12:00:00Z", "deliveryEnd": "2021-09-05T13:00:00Z", "highPrice": 89, "lowPrice": 75.7, "openPrice": 75.7, "closePrice": 83, "averagePrice": 86.88, "volume": 11.2, "buyVolume": 3, "sellVolume": 8.2, "averagePriceLast3H": 83, "averagePriceLast1H": null, "openTradeTime": "2021-09-04T13:00:00Z", "closeTradeTime": "2021-09-05T10:56:05.469Z" }, { "deliveryStart": "2021-09-05T13:00:00Z", "deliveryEnd": "2021-09-05T14:00:00Z", "highPrice": 92, "lowPrice": 80.55, "openPrice": 80.55, "closePrice": 92, "averagePrice": 86.78, "volume": 33.8, "buyVolume": 19.7, "sellVolume": 14.1, "averagePriceLast3H": 92, "averagePriceLast1H": null, "openTradeTime": "2021-09-04T13:01:15.855Z", "closeTradeTime": "2021-09-05T11:52:43.923Z" }, { "deliveryStart": "2021-09-05T14:00:00Z", "deliveryEnd": "2021-09-05T15:00:00Z", "highPrice": 89, "lowPrice": 87, "openPrice": 89, "closePrice": 87, "averagePrice": 88.42, "volume": 12.7, "buyVolume": 12.7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-04T13:01:15.855Z", "closeTradeTime": "2021-09-04T13:01:31.917Z" }, { "deliveryStart": "2021-09-05T15:00:00Z", "deliveryEnd": "2021-09-05T16:00:00Z", "highPrice": 95, "lowPrice": 90, "openPrice": 95, "closePrice": 90, "averagePrice": 92.78, "volume": 9, "buyVolume": 4, "sellVolume": 5, "averagePriceLast3H": 90, "averagePriceLast1H": null, "openTradeTime": "2021-09-05T07:23:36.706Z", "closeTradeTime": "2021-09-05T13:59:09.457Z" }, { "deliveryStart": "2021-09-05T16:00:00Z", "deliveryEnd": "2021-09-05T17:00:00Z", "highPrice": 108, "lowPrice": 90, "openPrice": 108, "closePrice": 90, "averagePrice": 92.36, "volume": 42.4, "buyVolume": 37, "sellVolume": 5.4, "averagePriceLast3H": 91.84, "averagePriceLast1H": null, "openTradeTime": "2021-09-04T13:01:01.408Z", "closeTradeTime": "2021-09-05T14:59:52.41Z" }, { "deliveryStart": "2021-09-05T17:00:00Z", "deliveryEnd": "2021-09-05T18:00:00Z", "highPrice": 123.2, "lowPrice": 123.2, "openPrice": 123.2, "closePrice": 123.2, "averagePrice": 123.2, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-04T13:00:33.696Z", "closeTradeTime": "2021-09-04T13:00:33.696Z" }, { "deliveryStart": "2021-09-05T18:00:00Z", "deliveryEnd": "2021-09-05T19:00:00Z", "highPrice": 132.4, "lowPrice": 132.4, "openPrice": 132.4, "closePrice": 132.4, "averagePrice": 132.4, "volume": 0.9, "buyVolume": 0, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-04T16:02:06.315Z", "closeTradeTime": "2021-09-04T16:02:06.315Z" }, { "deliveryStart": "2021-09-05T19:00:00Z", "deliveryEnd": "2021-09-05T20:00:00Z", "highPrice": 125, "lowPrice": 124.99, "openPrice": 124.99, "closePrice": 125, "averagePrice": 124.99, "volume": 7.1, "buyVolume": 7.1, "sellVolume": 0, "averagePriceLast3H": 124.99, "averagePriceLast1H": null, "openTradeTime": "2021-09-05T17:56:25.982Z", "closeTradeTime": "2021-09-05T17:56:59.128Z" }, { "deliveryStart": "2021-09-05T20:00:00Z", "deliveryEnd": "2021-09-05T21:00:00Z", "highPrice": 107, "lowPrice": 107, "openPrice": 107, "closePrice": 107, "averagePrice": 107, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-04T13:00:26.992Z", "closeTradeTime": "2021-09-04T13:00:26.992Z" }, { "deliveryStart": "2021-09-05T21:00:00Z", "deliveryEnd": "2021-09-05T22:00:00Z", "highPrice": 127.5, "lowPrice": 113.73, "openPrice": 113.73, "closePrice": 122.85, "averagePrice": 120.73, "volume": 14.2, "buyVolume": 0, "sellVolume": 14.2, "averagePriceLast3H": 120.83, "averagePriceLast1H": null, "openTradeTime": "2021-09-05T12:00:03.205Z", "closeTradeTime": "2021-09-05T19:59:28.142Z" }, { "deliveryStart": "2021-09-05T22:00:00Z", "deliveryEnd": "2021-09-05T23:00:00Z", "highPrice": 119.3, "lowPrice": 118.5, "openPrice": 118.5, "closePrice": 119.3, "averagePrice": 118.77, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": 118.77, "averagePriceLast1H": null, "openTradeTime": "2021-09-05T20:12:03.047Z", "closeTradeTime": "2021-09-05T20:12:10.989Z" }, { "deliveryStart": "2021-09-05T23:00:00Z", "deliveryEnd": "2021-09-06T00:00:00Z", "highPrice": 112, "lowPrice": 112, "openPrice": 112, "closePrice": 112, "averagePrice": 112, "volume": 23, "buyVolume": 0, "sellVolume": 23, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-05T18:26:44.203Z", "closeTradeTime": "2021-09-05T18:46:44.37Z" }, { "deliveryStart": "2021-09-06T00:00:00Z", "deliveryEnd": "2021-09-06T01:00:00Z", "highPrice": 114, "lowPrice": 104.05, "openPrice": 104.05, "closePrice": 114, "averagePrice": 110.71, "volume": 70, "buyVolume": 0, "sellVolume": 70, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-05T16:02:06.339Z", "closeTradeTime": "2021-09-05T19:36:43.295Z" }, { "deliveryStart": "2021-09-06T01:00:00Z", "deliveryEnd": "2021-09-06T02:00:00Z", "highPrice": 106, "lowPrice": 104, "openPrice": 104, "closePrice": 106, "averagePrice": 104.42, "volume": 43, "buyVolume": 0, "sellVolume": 43, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-05T19:18:21.448Z", "closeTradeTime": "2021-09-05T19:27:51.448Z" }, { "deliveryStart": "2021-09-06T02:00:00Z", "deliveryEnd": "2021-09-06T03:00:00Z", "highPrice": 112.8, "lowPrice": 104, "openPrice": 104, "closePrice": 112.8, "averagePrice": 108.57, "volume": 41.3, "buyVolume": 0, "sellVolume": 41.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-05T14:45:40.642Z", "closeTradeTime": "2021-09-05T19:55:52.093Z" }, { "deliveryStart": "2021-09-06T03:00:00Z", "deliveryEnd": "2021-09-06T04:00:00Z", "highPrice": 122.8, "lowPrice": 111, "openPrice": 111, "closePrice": 122.8, "averagePrice": 117.62, "volume": 35.1, "buyVolume": 0, "sellVolume": 35.1, "averagePriceLast3H": 121.18, "averagePriceLast1H": null, "openTradeTime": "2021-09-05T14:45:43.786Z", "closeTradeTime": "2021-09-06T00:49:15.575Z" }, { "deliveryStart": "2021-09-06T04:00:00Z", "deliveryEnd": "2021-09-06T05:00:00Z", "highPrice": 127.04, "lowPrice": 126.3, "openPrice": 127.04, "closePrice": 126.3, "averagePrice": 126.73, "volume": 1.2, "buyVolume": 0, "sellVolume": 1.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-05T13:00:00Z", "closeTradeTime": "2021-09-05T16:02:06.339Z" }, { "deliveryStart": "2021-09-06T05:00:00Z", "deliveryEnd": "2021-09-06T06:00:00Z", "highPrice": 100, "lowPrice": 100, "openPrice": 100, "closePrice": 100, "averagePrice": 100, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-05T19:04:26.446Z", "closeTradeTime": "2021-09-05T19:04:26.446Z" }, { "deliveryStart": "2021-09-06T06:00:00Z", "deliveryEnd": "2021-09-06T07:00:00Z", "highPrice": 100, "lowPrice": 100, "openPrice": 100, "closePrice": 100, "averagePrice": 100, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-05T19:04:26.446Z", "closeTradeTime": "2021-09-05T19:04:26.446Z" }, { "deliveryStart": "2021-09-06T07:00:00Z", "deliveryEnd": "2021-09-06T08:00:00Z", "highPrice": 152.52, "lowPrice": 100, "openPrice": 100, "closePrice": 152.52, "averagePrice": 110.17, "volume": 12.4, "buyVolume": 0, "sellVolume": 12.4, "averagePriceLast3H": 152.52, "averagePriceLast1H": null, "openTradeTime": "2021-09-05T19:04:26.446Z", "closeTradeTime": "2021-09-06T05:54:41.754Z" }, { "deliveryStart": "2021-09-06T08:00:00Z", "deliveryEnd": "2021-09-06T09:00:00Z", "highPrice": 100, "lowPrice": 100, "openPrice": 100, "closePrice": 100, "averagePrice": 100, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-05T19:04:26.446Z", "closeTradeTime": "2021-09-05T19:04:26.446Z" }, { "deliveryStart": "2021-09-06T09:00:00Z", "deliveryEnd": "2021-09-06T10:00:00Z", "highPrice": 118, "lowPrice": 95, "openPrice": 114, "closePrice": 95, "averagePrice": 102.21, "volume": 39, "buyVolume": 28, "sellVolume": 11, "averagePriceLast3H": 98.13, "averagePriceLast1H": null, "openTradeTime": "2021-09-06T00:59:20.304Z", "closeTradeTime": "2021-09-06T07:59:17.592Z" }, { "deliveryStart": "2021-09-06T10:00:00Z", "deliveryEnd": "2021-09-06T11:00:00Z", "highPrice": 105.64, "lowPrice": 94.39, "openPrice": 99, "closePrice": 94.51, "averagePrice": 98.28, "volume": 17, "buyVolume": 15, "sellVolume": 2, "averagePriceLast3H": 97.47, "averagePriceLast1H": null, "openTradeTime": "2021-09-06T06:26:09.377Z", "closeTradeTime": "2021-09-06T07:40:55.62Z" }, { "deliveryStart": "2021-09-06T11:00:00Z", "deliveryEnd": "2021-09-06T12:00:00Z", "highPrice": 104.44, "lowPrice": 99, "openPrice": 101, "closePrice": 104.44, "averagePrice": 101.27, "volume": 7, "buyVolume": 5, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-05T14:42:17.88Z", "closeTradeTime": "2021-09-06T07:11:34.67Z" }, { "deliveryStart": "2021-09-06T12:00:00Z", "deliveryEnd": "2021-09-06T13:00:00Z", "highPrice": 104.44, "lowPrice": 99.01, "openPrice": 102, "closePrice": 104.44, "averagePrice": 100.54, "volume": 13, "buyVolume": 11, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-05T20:10:14.103Z", "closeTradeTime": "2021-09-06T07:11:34.67Z" }, { "deliveryStart": "2021-09-06T13:00:00Z", "deliveryEnd": "2021-09-06T14:00:00Z", "highPrice": 113.62, "lowPrice": 105.8, "openPrice": 113.62, "closePrice": 105.8, "averagePrice": 109.32, "volume": 4.5, "buyVolume": 2.5, "sellVolume": 2, "averagePriceLast3H": 105.88, "averagePriceLast1H": null, "openTradeTime": "2021-09-06T07:11:56.563Z", "closeTradeTime": "2021-09-06T11:37:35.703Z" }, { "deliveryStart": "2021-09-06T14:00:00Z", "deliveryEnd": "2021-09-06T15:00:00Z", "highPrice": 125.5, "lowPrice": 124.6, "openPrice": 125.5, "closePrice": 124.6, "averagePrice": 125.18, "volume": 4.5, "buyVolume": 0, "sellVolume": 4.5, "averagePriceLast3H": 124.92, "averagePriceLast1H": null, "openTradeTime": "2021-09-06T07:30:40.076Z", "closeTradeTime": "2021-09-06T12:21:20.413Z" }, { "deliveryStart": "2021-09-06T15:00:00Z", "deliveryEnd": "2021-09-06T16:00:00Z", "highPrice": 149.4, "lowPrice": 130, "openPrice": 149.4, "closePrice": 130, "averagePrice": 137.08, "volume": 11.8, "buyVolume": 5, "sellVolume": 6.8, "averagePriceLast3H": 130, "averagePriceLast1H": null, "openTradeTime": "2021-09-06T05:54:43.129Z", "closeTradeTime": "2021-09-06T13:51:23.865Z" }, { "deliveryStart": "2021-09-06T16:00:00Z", "deliveryEnd": "2021-09-06T17:00:00Z", "highPrice": 154.65, "lowPrice": 74.7, "openPrice": 154.65, "closePrice": 90, "averagePrice": 90.7, "volume": 170.5, "buyVolume": 158.3, "sellVolume": 12.2, "averagePriceLast3H": 93.52, "averagePriceLast1H": null, "openTradeTime": "2021-09-06T05:54:41.754Z", "closeTradeTime": "2021-09-06T14:59:33.24Z" }, { "deliveryStart": "2021-09-06T17:00:00Z", "deliveryEnd": "2021-09-06T18:00:00Z", "highPrice": 103.9, "lowPrice": 95, "openPrice": 103.9, "closePrice": 99, "averagePrice": 101.27, "volume": 41, "buyVolume": 41, "sellVolume": 0, "averagePriceLast3H": 101.27, "averagePriceLast1H": null, "openTradeTime": "2021-09-06T15:48:39.043Z", "closeTradeTime": "2021-09-06T15:51:56.015Z" }, { "deliveryStart": "2021-09-06T18:00:00Z", "deliveryEnd": "2021-09-06T19:00:00Z", "highPrice": 159.26, "lowPrice": 155.25, "openPrice": 159.26, "closePrice": 155.25, "averagePrice": 158.37, "volume": 0.9, "buyVolume": 0, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-05T13:00:00Z", "closeTradeTime": "2021-09-05T16:02:06.339Z" }, { "deliveryStart": "2021-09-06T19:00:00Z", "deliveryEnd": "2021-09-06T20:00:00Z", "highPrice": 141.46, "lowPrice": 137.84, "openPrice": 141.46, "closePrice": 137.84, "averagePrice": 139.53, "volume": 1.5, "buyVolume": 0, "sellVolume": 1.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-05T13:00:00Z", "closeTradeTime": "2021-09-05T16:02:06.339Z" }, { "deliveryStart": "2021-09-06T20:00:00Z", "deliveryEnd": "2021-09-06T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-06T21:00:00Z", "deliveryEnd": "2021-09-06T22:00:00Z", "highPrice": 130.34, "lowPrice": 120.01, "openPrice": 120.01, "closePrice": 123.7, "averagePrice": 124.25, "volume": 56.9, "buyVolume": 5, "sellVolume": 51.9, "averagePriceLast3H": 128.03, "averagePriceLast1H": null, "openTradeTime": "2021-09-06T13:24:49.865Z", "closeTradeTime": "2021-09-06T19:59:20.792Z" }, { "deliveryStart": "2021-09-06T22:00:00Z", "deliveryEnd": "2021-09-06T23:00:00Z", "highPrice": 116, "lowPrice": 113, "openPrice": 113, "closePrice": 116, "averagePrice": 114.96, "volume": 21, "buyVolume": 0, "sellVolume": 21, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-06T14:19:43.777Z", "closeTradeTime": "2021-09-06T17:17:57.104Z" }, { "deliveryStart": "2021-09-06T23:00:00Z", "deliveryEnd": "2021-09-07T00:00:00Z", "highPrice": 115, "lowPrice": 115, "openPrice": 115, "closePrice": 115, "averagePrice": 115, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-06T19:51:59.643Z", "closeTradeTime": "2021-09-06T19:51:59.643Z" }, { "deliveryStart": "2021-09-07T00:00:00Z", "deliveryEnd": "2021-09-07T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-07T01:00:00Z", "deliveryEnd": "2021-09-07T02:00:00Z", "highPrice": 111, "lowPrice": 111, "openPrice": 111, "closePrice": 111, "averagePrice": 111, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": 111, "averagePriceLast1H": null, "openTradeTime": "2021-09-06T23:19:24.815Z", "closeTradeTime": "2021-09-06T23:19:24.815Z" }, { "deliveryStart": "2021-09-07T02:00:00Z", "deliveryEnd": "2021-09-07T03:00:00Z", "highPrice": 110, "lowPrice": 110, "openPrice": 110, "closePrice": 110, "averagePrice": 110, "volume": 18, "buyVolume": 0, "sellVolume": 18, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-06T20:01:57.162Z", "closeTradeTime": "2021-09-06T20:08:51.809Z" }, { "deliveryStart": "2021-09-07T03:00:00Z", "deliveryEnd": "2021-09-07T04:00:00Z", "highPrice": 123.8, "lowPrice": 120, "openPrice": 120, "closePrice": 123.8, "averagePrice": 122.99, "volume": 9.4, "buyVolume": 0, "sellVolume": 9.4, "averagePriceLast3H": 122.99, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T00:30:43.574Z", "closeTradeTime": "2021-09-07T01:41:23.716Z" }, { "deliveryStart": "2021-09-07T04:00:00Z", "deliveryEnd": "2021-09-07T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-07T05:00:00Z", "deliveryEnd": "2021-09-07T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-07T06:00:00Z", "deliveryEnd": "2021-09-07T07:00:00Z", "highPrice": 103.7, "lowPrice": 100, "openPrice": 103.7, "closePrice": 100, "averagePrice": 103.65, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": 103.65, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T04:14:09.258Z", "closeTradeTime": "2021-09-07T04:54:08.949Z" }, { "deliveryStart": "2021-09-07T07:00:00Z", "deliveryEnd": "2021-09-07T08:00:00Z", "highPrice": 109.3, "lowPrice": 100, "openPrice": 109.3, "closePrice": 100.3, "averagePrice": 101.17, "volume": 8.7, "buyVolume": 8.7, "sellVolume": 0, "averagePriceLast3H": 100.07, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T03:48:09.668Z", "closeTradeTime": "2021-09-07T04:54:15.874Z" }, { "deliveryStart": "2021-09-07T08:00:00Z", "deliveryEnd": "2021-09-07T09:00:00Z", "highPrice": 100, "lowPrice": 98, "openPrice": 100, "closePrice": 99, "averagePrice": 99.17, "volume": 25.4, "buyVolume": 25.4, "sellVolume": 0, "averagePriceLast3H": 98.62, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T03:48:33.422Z", "closeTradeTime": "2021-09-07T06:45:22.068Z" }, { "deliveryStart": "2021-09-07T09:00:00Z", "deliveryEnd": "2021-09-07T10:00:00Z", "highPrice": 115.68, "lowPrice": 98, "openPrice": 115.68, "closePrice": 98, "averagePrice": 99.44, "volume": 27.4, "buyVolume": 26.9, "sellVolume": 0.5, "averagePriceLast3H": 98.63, "averagePriceLast1H": null, "openTradeTime": "2021-09-06T16:02:11.399Z", "closeTradeTime": "2021-09-07T07:35:10.915Z" }, { "deliveryStart": "2021-09-07T10:00:00Z", "deliveryEnd": "2021-09-07T11:00:00Z", "highPrice": 97, "lowPrice": 97, "openPrice": 97, "closePrice": 97, "averagePrice": 97, "volume": 27, "buyVolume": 27, "sellVolume": 0, "averagePriceLast3H": 97, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T07:17:34.389Z", "closeTradeTime": "2021-09-07T08:57:35.563Z" }, { "deliveryStart": "2021-09-07T11:00:00Z", "deliveryEnd": "2021-09-07T12:00:00Z", "highPrice": 101, "lowPrice": 98, "openPrice": 101, "closePrice": 98, "averagePrice": 98.9, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T06:58:27.055Z", "closeTradeTime": "2021-09-07T07:17:27.543Z" }, { "deliveryStart": "2021-09-07T12:00:00Z", "deliveryEnd": "2021-09-07T13:00:00Z", "highPrice": 100, "lowPrice": 100, "openPrice": 100, "closePrice": 100, "averagePrice": 100, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T07:01:28.458Z", "closeTradeTime": "2021-09-07T07:01:28.458Z" }, { "deliveryStart": "2021-09-07T13:00:00Z", "deliveryEnd": "2021-09-07T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-07T14:00:00Z", "deliveryEnd": "2021-09-07T15:00:00Z", "highPrice": 100, "lowPrice": 100, "openPrice": 100, "closePrice": 100, "averagePrice": 100, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T07:01:03.977Z", "closeTradeTime": "2021-09-07T07:01:03.977Z" }, { "deliveryStart": "2021-09-07T15:00:00Z", "deliveryEnd": "2021-09-07T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-07T16:00:00Z", "deliveryEnd": "2021-09-07T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-07T17:00:00Z", "deliveryEnd": "2021-09-07T18:00:00Z", "highPrice": 140.5, "lowPrice": 140, "openPrice": 140.5, "closePrice": 140, "averagePrice": 140.35, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-06T13:00:00Z", "closeTradeTime": "2021-09-06T16:02:11.399Z" }, { "deliveryStart": "2021-09-07T18:00:00Z", "deliveryEnd": "2021-09-07T19:00:00Z", "highPrice": 138, "lowPrice": 135.25, "openPrice": 138, "closePrice": 135.25, "averagePrice": 136.73, "volume": 1.3, "buyVolume": 0, "sellVolume": 1.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-06T13:00:00Z", "closeTradeTime": "2021-09-06T16:02:11.399Z" }, { "deliveryStart": "2021-09-07T19:00:00Z", "deliveryEnd": "2021-09-07T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-07T20:00:00Z", "deliveryEnd": "2021-09-07T21:00:00Z", "highPrice": 119.75, "lowPrice": 103, "openPrice": 119.75, "closePrice": 103, "averagePrice": 104.85, "volume": 11.8, "buyVolume": 0, "sellVolume": 11.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-06T13:00:00Z", "closeTradeTime": "2021-09-07T15:35:33.489Z" }, { "deliveryStart": "2021-09-07T21:00:00Z", "deliveryEnd": "2021-09-07T22:00:00Z", "highPrice": 110, "lowPrice": 106.82, "openPrice": 106.82, "closePrice": 109.37, "averagePrice": 107.84, "volume": 19.2, "buyVolume": 0, "sellVolume": 19.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T12:00:02.216Z", "closeTradeTime": "2021-09-07T15:08:30.517Z" }, { "deliveryStart": "2021-09-07T22:00:00Z", "deliveryEnd": "2021-09-07T23:00:00Z", "highPrice": 118, "lowPrice": 111.9, "openPrice": 111.9, "closePrice": 118, "averagePrice": 116.87, "volume": 50.7, "buyVolume": 5, "sellVolume": 47.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T14:20:21.294Z", "closeTradeTime": "2021-09-07T18:56:38.281Z" }, { "deliveryStart": "2021-09-07T23:00:00Z", "deliveryEnd": "2021-09-08T00:00:00Z", "highPrice": 116, "lowPrice": 109.9, "openPrice": 109.9, "closePrice": 116, "averagePrice": 115.53, "volume": 70.6, "buyVolume": 0, "sellVolume": 70.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T15:40:59.799Z", "closeTradeTime": "2021-09-07T18:57:35.759Z" }, { "deliveryStart": "2021-09-08T00:00:00Z", "deliveryEnd": "2021-09-08T01:00:00Z", "highPrice": 114, "lowPrice": 103, "openPrice": 103, "closePrice": 114, "averagePrice": 108.21, "volume": 25.8, "buyVolume": 0, "sellVolume": 25.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T15:41:07.515Z", "closeTradeTime": "2021-09-07T18:55:36.918Z" }, { "deliveryStart": "2021-09-08T01:00:00Z", "deliveryEnd": "2021-09-08T02:00:00Z", "highPrice": 108.92, "lowPrice": 105, "openPrice": 105, "closePrice": 108.92, "averagePrice": 107.06, "volume": 41.5, "buyVolume": 0, "sellVolume": 41.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T14:16:25.223Z", "closeTradeTime": "2021-09-07T17:19:54.809Z" }, { "deliveryStart": "2021-09-08T02:00:00Z", "deliveryEnd": "2021-09-08T03:00:00Z", "highPrice": 110.75, "lowPrice": 110.01, "openPrice": 110.01, "closePrice": 110.75, "averagePrice": 110.14, "volume": 6.4, "buyVolume": 0, "sellVolume": 6.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T17:20:18.044Z", "closeTradeTime": "2021-09-07T18:19:46.448Z" }, { "deliveryStart": "2021-09-08T03:00:00Z", "deliveryEnd": "2021-09-08T04:00:00Z", "highPrice": 111.69, "lowPrice": 111.69, "openPrice": 111.69, "closePrice": 111.69, "averagePrice": 111.69, "volume": 1.9, "buyVolume": 0, "sellVolume": 1.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T16:02:11.332Z", "closeTradeTime": "2021-09-07T16:02:11.332Z" }, { "deliveryStart": "2021-09-08T04:00:00Z", "deliveryEnd": "2021-09-08T05:00:00Z", "highPrice": 121.77, "lowPrice": 121.77, "openPrice": 121.77, "closePrice": 121.77, "averagePrice": 121.77, "volume": 1.4, "buyVolume": 0, "sellVolume": 1.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T16:02:11.332Z", "closeTradeTime": "2021-09-07T16:02:11.332Z" }, { "deliveryStart": "2021-09-08T05:00:00Z", "deliveryEnd": "2021-09-08T06:00:00Z", "highPrice": 124.43, "lowPrice": 124.43, "openPrice": 124.43, "closePrice": 124.43, "averagePrice": 124.43, "volume": 0.9, "buyVolume": 0, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T16:02:11.332Z", "closeTradeTime": "2021-09-07T16:02:11.332Z" }, { "deliveryStart": "2021-09-08T06:00:00Z", "deliveryEnd": "2021-09-08T07:00:00Z", "highPrice": 127.95, "lowPrice": 127.95, "openPrice": 127.95, "closePrice": 127.95, "averagePrice": 127.95, "volume": 0.9, "buyVolume": 0, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T16:02:11.332Z", "closeTradeTime": "2021-09-07T16:02:11.332Z" }, { "deliveryStart": "2021-09-08T07:00:00Z", "deliveryEnd": "2021-09-08T08:00:00Z", "highPrice": 121.78, "lowPrice": 121.78, "openPrice": 121.78, "closePrice": 121.78, "averagePrice": 121.78, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T16:02:11.332Z", "closeTradeTime": "2021-09-07T16:02:11.332Z" }, { "deliveryStart": "2021-09-08T08:00:00Z", "deliveryEnd": "2021-09-08T09:00:00Z", "highPrice": 98.74, "lowPrice": 98.74, "openPrice": 98.74, "closePrice": 98.74, "averagePrice": 98.74, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": 98.74, "averagePriceLast1H": null, "openTradeTime": "2021-09-08T05:48:24.891Z", "closeTradeTime": "2021-09-08T05:48:24.891Z" }, { "deliveryStart": "2021-09-08T09:00:00Z", "deliveryEnd": "2021-09-08T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-08T10:00:00Z", "deliveryEnd": "2021-09-08T11:00:00Z", "highPrice": 99, "lowPrice": 99, "openPrice": 99, "closePrice": 99, "averagePrice": 99, "volume": 6, "buyVolume": 6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-08T05:54:12.614Z", "closeTradeTime": "2021-09-08T05:54:12.614Z" }, { "deliveryStart": "2021-09-08T11:00:00Z", "deliveryEnd": "2021-09-08T12:00:00Z", "highPrice": 108, "lowPrice": 96, "openPrice": 102, "closePrice": 98, "averagePrice": 101.79, "volume": 107.3, "buyVolume": 48.3, "sellVolume": 59, "averagePriceLast3H": 98.34, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T15:42:41.108Z", "closeTradeTime": "2021-09-08T09:54:13.448Z" }, { "deliveryStart": "2021-09-08T12:00:00Z", "deliveryEnd": "2021-09-08T13:00:00Z", "highPrice": 108, "lowPrice": 96, "openPrice": 102, "closePrice": 96, "averagePrice": 101.98, "volume": 82.7, "buyVolume": 36.7, "sellVolume": 46, "averagePriceLast3H": 97.05, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T15:42:41.108Z", "closeTradeTime": "2021-09-08T10:05:34.422Z" }, { "deliveryStart": "2021-09-08T13:00:00Z", "deliveryEnd": "2021-09-08T14:00:00Z", "highPrice": 99, "lowPrice": 99, "openPrice": 99, "closePrice": 99, "averagePrice": 99, "volume": 11, "buyVolume": 11, "sellVolume": 0, "averagePriceLast3H": 99, "averagePriceLast1H": null, "openTradeTime": "2021-09-08T10:05:48.97Z", "closeTradeTime": "2021-09-08T10:05:48.97Z" }, { "deliveryStart": "2021-09-08T14:00:00Z", "deliveryEnd": "2021-09-08T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-08T15:00:00Z", "deliveryEnd": "2021-09-08T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-08T16:00:00Z", "deliveryEnd": "2021-09-08T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-08T17:00:00Z", "deliveryEnd": "2021-09-08T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-08T18:00:00Z", "deliveryEnd": "2021-09-08T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-08T19:00:00Z", "deliveryEnd": "2021-09-08T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-08T20:00:00Z", "deliveryEnd": "2021-09-08T21:00:00Z", "highPrice": 116, "lowPrice": 116, "openPrice": 116, "closePrice": 116, "averagePrice": 116, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-07T14:26:37.678Z", "closeTradeTime": "2021-09-07T14:26:37.678Z" }, { "deliveryStart": "2021-09-08T21:00:00Z", "deliveryEnd": "2021-09-08T22:00:00Z", "highPrice": 107.9, "lowPrice": 107.8, "openPrice": 107.8, "closePrice": 107.8, "averagePrice": 107.86, "volume": 1.9, "buyVolume": 1.9, "sellVolume": 0, "averagePriceLast3H": 107.86, "averagePriceLast1H": null, "openTradeTime": "2021-09-08T19:56:36.721Z", "closeTradeTime": "2021-09-08T19:56:36.721Z" }, { "deliveryStart": "2021-09-08T22:00:00Z", "deliveryEnd": "2021-09-08T23:00:00Z", "highPrice": 116.61, "lowPrice": 106, "openPrice": 106, "closePrice": 116.61, "averagePrice": 109.65, "volume": 20, "buyVolume": 0, "sellVolume": 20, "averagePriceLast3H": 116.61, "averagePriceLast1H": null, "openTradeTime": "2021-09-08T13:57:45.297Z", "closeTradeTime": "2021-09-08T20:40:16.776Z" }, { "deliveryStart": "2021-09-08T23:00:00Z", "deliveryEnd": "2021-09-09T00:00:00Z", "highPrice": 117, "lowPrice": 106.16, "openPrice": 106.16, "closePrice": 114.2, "averagePrice": 113.26, "volume": 79, "buyVolume": 0, "sellVolume": 79, "averagePriceLast3H": 116.73, "averagePriceLast1H": null, "openTradeTime": "2021-09-08T16:02:06.31Z", "closeTradeTime": "2021-09-08T21:56:52.492Z" }, { "deliveryStart": "2021-09-09T00:00:00Z", "deliveryEnd": "2021-09-09T01:00:00Z", "highPrice": 116, "lowPrice": 105, "openPrice": 105, "closePrice": 116, "averagePrice": 110.64, "volume": 78, "buyVolume": 0, "sellVolume": 78, "averagePriceLast3H": 116, "averagePriceLast1H": null, "openTradeTime": "2021-09-08T14:29:14.408Z", "closeTradeTime": "2021-09-08T22:50:39.385Z" }, { "deliveryStart": "2021-09-09T01:00:00Z", "deliveryEnd": "2021-09-09T02:00:00Z", "highPrice": 107, "lowPrice": 100, "openPrice": 100, "closePrice": 106, "averagePrice": 104.54, "volume": 119, "buyVolume": 0, "sellVolume": 119, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-08T14:10:19.775Z", "closeTradeTime": "2021-09-08T20:01:39.606Z" }, { "deliveryStart": "2021-09-09T02:00:00Z", "deliveryEnd": "2021-09-09T03:00:00Z", "highPrice": 113.79, "lowPrice": 103, "openPrice": 103, "closePrice": 113.79, "averagePrice": 105.44, "volume": 75.3, "buyVolume": 0, "sellVolume": 75.3, "averagePriceLast3H": 113.79, "averagePriceLast1H": null, "openTradeTime": "2021-09-08T14:29:35.274Z", "closeTradeTime": "2021-09-09T00:04:28.16Z" }, { "deliveryStart": "2021-09-09T03:00:00Z", "deliveryEnd": "2021-09-09T04:00:00Z", "highPrice": 122.4, "lowPrice": 111.4, "openPrice": 111.4, "closePrice": 122.4, "averagePrice": 118.49, "volume": 22.4, "buyVolume": 0, "sellVolume": 22.4, "averagePriceLast3H": 120.92, "averagePriceLast1H": null, "openTradeTime": "2021-09-08T16:19:24.045Z", "closeTradeTime": "2021-09-09T00:27:20.341Z" }, { "deliveryStart": "2021-09-09T04:00:00Z", "deliveryEnd": "2021-09-09T05:00:00Z", "highPrice": 105.95, "lowPrice": 105.95, "openPrice": 105.95, "closePrice": 105.95, "averagePrice": 105.95, "volume": 2.7, "buyVolume": 2.7, "sellVolume": 0, "averagePriceLast3H": 105.95, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T02:51:39.593Z", "closeTradeTime": "2021-09-09T02:51:44.885Z" }, { "deliveryStart": "2021-09-09T05:00:00Z", "deliveryEnd": "2021-09-09T06:00:00Z", "highPrice": 126.55, "lowPrice": 101, "openPrice": 101, "closePrice": 101, "averagePrice": 102.96, "volume": 32, "buyVolume": 20, "sellVolume": 12, "averagePriceLast3H": 103.07, "averagePriceLast1H": null, "openTradeTime": "2021-09-08T14:26:01.677Z", "closeTradeTime": "2021-09-09T03:59:27.288Z" }, { "deliveryStart": "2021-09-09T06:00:00Z", "deliveryEnd": "2021-09-09T07:00:00Z", "highPrice": 125.85, "lowPrice": 105, "openPrice": 125.85, "closePrice": 106, "averagePrice": 106.54, "volume": 7.9, "buyVolume": 7.5, "sellVolume": 0.4, "averagePriceLast3H": 105.51, "averagePriceLast1H": null, "openTradeTime": "2021-09-08T16:02:06.31Z", "closeTradeTime": "2021-09-09T04:24:45.149Z" }, { "deliveryStart": "2021-09-09T07:00:00Z", "deliveryEnd": "2021-09-09T08:00:00Z", "highPrice": 104, "lowPrice": 104, "openPrice": 104, "closePrice": 104, "averagePrice": 104, "volume": 5.6, "buyVolume": 5.6, "sellVolume": 0, "averagePriceLast3H": 104, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T03:25:14.6Z", "closeTradeTime": "2021-09-09T04:23:49.124Z" }, { "deliveryStart": "2021-09-09T08:00:00Z", "deliveryEnd": "2021-09-09T09:00:00Z", "highPrice": 105, "lowPrice": 105, "openPrice": 105, "closePrice": 105, "averagePrice": 105, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": 105, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T04:47:41.264Z", "closeTradeTime": "2021-09-09T06:42:04.503Z" }, { "deliveryStart": "2021-09-09T09:00:00Z", "deliveryEnd": "2021-09-09T10:00:00Z", "highPrice": 107, "lowPrice": 103.2, "openPrice": 103.2, "closePrice": 105, "averagePrice": 104.03, "volume": 32.1, "buyVolume": 0.1, "sellVolume": 32, "averagePriceLast3H": 105, "averagePriceLast1H": null, "openTradeTime": "2021-09-08T14:56:16.375Z", "closeTradeTime": "2021-09-09T07:23:55.128Z" }, { "deliveryStart": "2021-09-09T10:00:00Z", "deliveryEnd": "2021-09-09T11:00:00Z", "highPrice": 112, "lowPrice": 104, "openPrice": 107, "closePrice": 104, "averagePrice": 107.19, "volume": 31, "buyVolume": 28, "sellVolume": 3, "averagePriceLast3H": 108, "averagePriceLast1H": null, "openTradeTime": "2021-09-08T14:56:59.201Z", "closeTradeTime": "2021-09-09T08:56:00.992Z" }, { "deliveryStart": "2021-09-09T11:00:00Z", "deliveryEnd": "2021-09-09T12:00:00Z", "highPrice": 107.79, "lowPrice": 105.51, "openPrice": 107, "closePrice": 105.51, "averagePrice": 107.01, "volume": 25.5, "buyVolume": 25.5, "sellVolume": 0, "averagePriceLast3H": 107.33, "averagePriceLast1H": null, "openTradeTime": "2021-09-08T14:56:59.201Z", "closeTradeTime": "2021-09-09T09:54:15.643Z" }, { "deliveryStart": "2021-09-09T12:00:00Z", "deliveryEnd": "2021-09-09T13:00:00Z", "highPrice": 107, "lowPrice": 101, "openPrice": 107, "closePrice": 101, "averagePrice": 105.08, "volume": 39, "buyVolume": 39, "sellVolume": 0, "averagePriceLast3H": 101.64, "averagePriceLast1H": null, "openTradeTime": "2021-09-08T14:56:59.201Z", "closeTradeTime": "2021-09-09T10:51:52.103Z" }, { "deliveryStart": "2021-09-09T13:00:00Z", "deliveryEnd": "2021-09-09T14:00:00Z", "highPrice": 107, "lowPrice": 104, "openPrice": 107, "closePrice": 104, "averagePrice": 106.68, "volume": 28, "buyVolume": 28, "sellVolume": 0, "averagePriceLast3H": 104, "averagePriceLast1H": null, "openTradeTime": "2021-09-08T14:56:59.201Z", "closeTradeTime": "2021-09-09T11:57:26.466Z" }, { "deliveryStart": "2021-09-09T14:00:00Z", "deliveryEnd": "2021-09-09T15:00:00Z", "highPrice": 108, "lowPrice": 104.59, "openPrice": 105, "closePrice": 108, "averagePrice": 106.62, "volume": 8.3, "buyVolume": 8.3, "sellVolume": 0, "averagePriceLast3H": 107.54, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T10:43:34.038Z", "closeTradeTime": "2021-09-09T12:57:37.503Z" }, { "deliveryStart": "2021-09-09T15:00:00Z", "deliveryEnd": "2021-09-09T16:00:00Z", "highPrice": 108.5, "lowPrice": 107.5, "openPrice": 107.5, "closePrice": 107.5, "averagePrice": 108.12, "volume": 6.2, "buyVolume": 6.2, "sellVolume": 0, "averagePriceLast3H": 108.12, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T13:20:20.183Z", "closeTradeTime": "2021-09-09T13:20:20.183Z" }, { "deliveryStart": "2021-09-09T16:00:00Z", "deliveryEnd": "2021-09-09T17:00:00Z", "highPrice": 111.79, "lowPrice": 109, "openPrice": 109, "closePrice": 111.79, "averagePrice": 109.19, "volume": 7.5, "buyVolume": 7.5, "sellVolume": 0, "averagePriceLast3H": 111.79, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T11:34:02.802Z", "closeTradeTime": "2021-09-09T13:19:45.574Z" }, { "deliveryStart": "2021-09-09T17:00:00Z", "deliveryEnd": "2021-09-09T18:00:00Z", "highPrice": 110.94, "lowPrice": 110.32, "openPrice": 110.32, "closePrice": 110.94, "averagePrice": 110.68, "volume": 6.7, "buyVolume": 6.7, "sellVolume": 0, "averagePriceLast3H": 110.68, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T15:51:52.452Z", "closeTradeTime": "2021-09-09T15:56:41.826Z" }, { "deliveryStart": "2021-09-09T18:00:00Z", "deliveryEnd": "2021-09-09T19:00:00Z", "highPrice": 138.84, "lowPrice": 109, "openPrice": 138.84, "closePrice": 109, "averagePrice": 114.97, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-08T16:02:06.31Z", "closeTradeTime": "2021-09-09T05:56:41.205Z" }, { "deliveryStart": "2021-09-09T19:00:00Z", "deliveryEnd": "2021-09-09T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-09T20:00:00Z", "deliveryEnd": "2021-09-09T21:00:00Z", "highPrice": 111.95, "lowPrice": 111.95, "openPrice": 111.95, "closePrice": 111.95, "averagePrice": 111.95, "volume": 8.7, "buyVolume": 8.7, "sellVolume": 0, "averagePriceLast3H": 111.95, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T18:44:43.297Z", "closeTradeTime": "2021-09-09T18:53:30.078Z" }, { "deliveryStart": "2021-09-09T21:00:00Z", "deliveryEnd": "2021-09-09T22:00:00Z", "highPrice": 112.95, "lowPrice": 112, "openPrice": 112.95, "closePrice": 112.95, "averagePrice": 112.87, "volume": 8.1, "buyVolume": 8.1, "sellVolume": 0, "averagePriceLast3H": 112.87, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T19:54:04.553Z", "closeTradeTime": "2021-09-09T19:54:04.553Z" }, { "deliveryStart": "2021-09-09T22:00:00Z", "deliveryEnd": "2021-09-09T23:00:00Z", "highPrice": 116.69, "lowPrice": 107, "openPrice": 116.69, "closePrice": 107, "averagePrice": 107.25, "volume": 3.9, "buyVolume": 3.8, "sellVolume": 0.1, "averagePriceLast3H": 107, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T16:02:06.417Z", "closeTradeTime": "2021-09-09T20:58:49.428Z" }, { "deliveryStart": "2021-09-09T23:00:00Z", "deliveryEnd": "2021-09-10T00:00:00Z", "highPrice": 120, "lowPrice": 110, "openPrice": 110, "closePrice": 120, "averagePrice": 111.16, "volume": 70, "buyVolume": 0, "sellVolume": 70, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T16:02:06.417Z", "closeTradeTime": "2021-09-09T18:00:52.368Z" }, { "deliveryStart": "2021-09-10T00:00:00Z", "deliveryEnd": "2021-09-10T01:00:00Z", "highPrice": 126.9, "lowPrice": 113.6, "openPrice": 113.6, "closePrice": 126.9, "averagePrice": 114.65, "volume": 72.7, "buyVolume": 0, "sellVolume": 72.7, "averagePriceLast3H": 126.9, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T16:02:06.417Z", "closeTradeTime": "2021-09-09T22:59:51.55Z" }, { "deliveryStart": "2021-09-10T01:00:00Z", "deliveryEnd": "2021-09-10T02:00:00Z", "highPrice": 124.7, "lowPrice": 111.48, "openPrice": 111.48, "closePrice": 124.7, "averagePrice": 113.62, "volume": 89.4, "buyVolume": 0.4, "sellVolume": 89, "averagePriceLast3H": 124.44, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T16:02:06.417Z", "closeTradeTime": "2021-09-09T23:58:47.3Z" }, { "deliveryStart": "2021-09-10T02:00:00Z", "deliveryEnd": "2021-09-10T03:00:00Z", "highPrice": 113.4, "lowPrice": 112, "openPrice": 112.16, "closePrice": 113.4, "averagePrice": 112.12, "volume": 57, "buyVolume": 1, "sellVolume": 56, "averagePriceLast3H": 113.4, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T16:02:06.417Z", "closeTradeTime": "2021-09-10T00:47:40.762Z" }, { "deliveryStart": "2021-09-10T03:00:00Z", "deliveryEnd": "2021-09-10T04:00:00Z", "highPrice": 115.85, "lowPrice": 109.9, "openPrice": 115.02, "closePrice": 109.9, "averagePrice": 112.88, "volume": 2.2, "buyVolume": 1, "sellVolume": 1.2, "averagePriceLast3H": 109.9, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T13:00:00Z", "closeTradeTime": "2021-09-10T01:20:17.391Z" }, { "deliveryStart": "2021-09-10T04:00:00Z", "deliveryEnd": "2021-09-10T05:00:00Z", "highPrice": 129.92, "lowPrice": 129.92, "openPrice": 129.92, "closePrice": 129.92, "averagePrice": 129.92, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T16:02:06.417Z", "closeTradeTime": "2021-09-09T16:02:06.417Z" }, { "deliveryStart": "2021-09-10T05:00:00Z", "deliveryEnd": "2021-09-10T06:00:00Z", "highPrice": 138.55, "lowPrice": 138.55, "openPrice": 138.55, "closePrice": 138.55, "averagePrice": 138.55, "volume": 0.5, "buyVolume": 0, "sellVolume": 0.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T16:02:06.417Z", "closeTradeTime": "2021-09-09T16:02:06.417Z" }, { "deliveryStart": "2021-09-10T06:00:00Z", "deliveryEnd": "2021-09-10T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-10T07:00:00Z", "deliveryEnd": "2021-09-10T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-10T08:00:00Z", "deliveryEnd": "2021-09-10T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-10T09:00:00Z", "deliveryEnd": "2021-09-10T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-10T10:00:00Z", "deliveryEnd": "2021-09-10T11:00:00Z", "highPrice": 125.53, "lowPrice": 121.44, "openPrice": 125.53, "closePrice": 121.44, "averagePrice": 124.04, "volume": 1.1, "buyVolume": 0, "sellVolume": 1.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T13:00:00Z", "closeTradeTime": "2021-09-09T16:02:06.417Z" }, { "deliveryStart": "2021-09-10T11:00:00Z", "deliveryEnd": "2021-09-10T12:00:00Z", "highPrice": 119.53, "lowPrice": 107, "openPrice": 119.53, "closePrice": 112, "averagePrice": 109.94, "volume": 13.6, "buyVolume": 0, "sellVolume": 13.6, "averagePriceLast3H": 111.52, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T13:00:00Z", "closeTradeTime": "2021-09-10T09:36:56.187Z" }, { "deliveryStart": "2021-09-10T12:00:00Z", "deliveryEnd": "2021-09-10T13:00:00Z", "highPrice": 109.9, "lowPrice": 106, "openPrice": 109.9, "closePrice": 106, "averagePrice": 107.35, "volume": 10.7, "buyVolume": 10.7, "sellVolume": 0, "averagePriceLast3H": 107.35, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T10:34:52.575Z", "closeTradeTime": "2021-09-10T10:53:43.767Z" }, { "deliveryStart": "2021-09-10T13:00:00Z", "deliveryEnd": "2021-09-10T14:00:00Z", "highPrice": 120.34, "lowPrice": 103.94, "openPrice": 120.34, "closePrice": 111, "averagePrice": 108.29, "volume": 25.7, "buyVolume": 5.7, "sellVolume": 20, "averagePriceLast3H": 107.9, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T13:00:00Z", "closeTradeTime": "2021-09-10T11:58:10.503Z" }, { "deliveryStart": "2021-09-10T14:00:00Z", "deliveryEnd": "2021-09-10T15:00:00Z", "highPrice": 126.08, "lowPrice": 108.6, "openPrice": 126.08, "closePrice": 108.6, "averagePrice": 112.27, "volume": 18.7, "buyVolume": 4.7, "sellVolume": 14, "averagePriceLast3H": 111.75, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T13:00:00Z", "closeTradeTime": "2021-09-10T12:56:22.58Z" }, { "deliveryStart": "2021-09-10T15:00:00Z", "deliveryEnd": "2021-09-10T16:00:00Z", "highPrice": 113.54, "lowPrice": 107.9, "openPrice": 107.9, "closePrice": 113.54, "averagePrice": 109.75, "volume": 5.5, "buyVolume": 5.5, "sellVolume": 0, "averagePriceLast3H": 113.54, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T10:34:52.575Z", "closeTradeTime": "2021-09-10T13:47:06.877Z" }, { "deliveryStart": "2021-09-10T16:00:00Z", "deliveryEnd": "2021-09-10T17:00:00Z", "highPrice": 135.75, "lowPrice": 109.9, "openPrice": 135.6, "closePrice": 118.57, "averagePrice": 114.8, "volume": 27.3, "buyVolume": 4, "sellVolume": 23.6, "averagePriceLast3H": 117.22, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T13:00:00Z", "closeTradeTime": "2021-09-10T14:59:35.982Z" }, { "deliveryStart": "2021-09-10T17:00:00Z", "deliveryEnd": "2021-09-10T18:00:00Z", "highPrice": 135.85, "lowPrice": 109.93, "openPrice": 135.8, "closePrice": 119.9, "averagePrice": 116.25, "volume": 12.1, "buyVolume": 4.1, "sellVolume": 8, "averagePriceLast3H": 119.9, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T13:00:00Z", "closeTradeTime": "2021-09-10T15:56:38.099Z" }, { "deliveryStart": "2021-09-10T18:00:00Z", "deliveryEnd": "2021-09-10T19:00:00Z", "highPrice": 135.7, "lowPrice": 107.9, "openPrice": 135.66, "closePrice": 113, "averagePrice": 113.11, "volume": 16.7, "buyVolume": 3.7, "sellVolume": 13, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T13:00:00Z", "closeTradeTime": "2021-09-10T13:09:01.324Z" }, { "deliveryStart": "2021-09-10T19:00:00Z", "deliveryEnd": "2021-09-10T20:00:00Z", "highPrice": 130.33, "lowPrice": 96.9, "openPrice": 130.33, "closePrice": 97.4, "averagePrice": 99.74, "volume": 41.8, "buyVolume": 35.8, "sellVolume": 6, "averagePriceLast3H": 96.98, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T13:00:00Z", "closeTradeTime": "2021-09-10T17:03:40.411Z" }, { "deliveryStart": "2021-09-10T20:00:00Z", "deliveryEnd": "2021-09-10T21:00:00Z", "highPrice": 114, "lowPrice": 96.65, "openPrice": 111, "closePrice": 96.65, "averagePrice": 98.76, "volume": 64.1, "buyVolume": 64.1, "sellVolume": 0, "averagePriceLast3H": 96.65, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T13:00:00Z", "closeTradeTime": "2021-09-10T17:03:29.158Z" }, { "deliveryStart": "2021-09-10T21:00:00Z", "deliveryEnd": "2021-09-10T22:00:00Z", "highPrice": 111, "lowPrice": 89.3, "openPrice": 111, "closePrice": 89.3, "averagePrice": 92.01, "volume": 63, "buyVolume": 63, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-09T13:02:45.963Z", "closeTradeTime": "2021-09-10T17:03:29.158Z" }, { "deliveryStart": "2021-09-10T22:00:00Z", "deliveryEnd": "2021-09-10T23:00:00Z", "highPrice": 75.5, "lowPrice": 75.5, "openPrice": 75.5, "closePrice": 75.5, "averagePrice": 75.5, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-10T17:03:59.885Z" }, { "deliveryStart": "2021-09-10T23:00:00Z", "deliveryEnd": "2021-09-11T00:00:00Z", "highPrice": 73.55, "lowPrice": 73.55, "openPrice": 73.55, "closePrice": 73.55, "averagePrice": 73.55, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-10T17:03:59.885Z" }, { "deliveryStart": "2021-09-11T00:00:00Z", "deliveryEnd": "2021-09-11T01:00:00Z", "highPrice": 73.55, "lowPrice": 73.55, "openPrice": 73.55, "closePrice": 73.55, "averagePrice": 73.55, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-10T17:03:59.885Z" }, { "deliveryStart": "2021-09-11T01:00:00Z", "deliveryEnd": "2021-09-11T02:00:00Z", "highPrice": 70, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 70, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-10T17:03:59.885Z" }, { "deliveryStart": "2021-09-11T02:00:00Z", "deliveryEnd": "2021-09-11T03:00:00Z", "highPrice": 112, "lowPrice": 69.67, "openPrice": 69.67, "closePrice": 112, "averagePrice": 85.54, "volume": 4.8, "buyVolume": 4.8, "sellVolume": 0, "averagePriceLast3H": 112, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-11T00:54:36.411Z" }, { "deliveryStart": "2021-09-11T03:00:00Z", "deliveryEnd": "2021-09-11T04:00:00Z", "highPrice": 69.3, "lowPrice": 69.3, "openPrice": 69.3, "closePrice": 69.3, "averagePrice": 69.3, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-10T17:03:59.885Z" }, { "deliveryStart": "2021-09-11T04:00:00Z", "deliveryEnd": "2021-09-11T05:00:00Z", "highPrice": 69.55, "lowPrice": 69.55, "openPrice": 69.55, "closePrice": 69.55, "averagePrice": 69.55, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-10T17:03:59.885Z" }, { "deliveryStart": "2021-09-11T05:00:00Z", "deliveryEnd": "2021-09-11T06:00:00Z", "highPrice": 70.64, "lowPrice": 70.64, "openPrice": 70.64, "closePrice": 70.64, "averagePrice": 70.64, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-10T17:03:59.885Z" }, { "deliveryStart": "2021-09-11T06:00:00Z", "deliveryEnd": "2021-09-11T07:00:00Z", "highPrice": 75.75, "lowPrice": 75.75, "openPrice": 75.75, "closePrice": 75.75, "averagePrice": 75.75, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-10T17:03:59.885Z" }, { "deliveryStart": "2021-09-11T07:00:00Z", "deliveryEnd": "2021-09-11T08:00:00Z", "highPrice": 83.9, "lowPrice": 83.9, "openPrice": 83.9, "closePrice": 83.9, "averagePrice": 83.9, "volume": 26, "buyVolume": 26, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-10T17:03:59.885Z" }, { "deliveryStart": "2021-09-11T08:00:00Z", "deliveryEnd": "2021-09-11T09:00:00Z", "highPrice": 110.3, "lowPrice": 84.45, "openPrice": 84.45, "closePrice": 105, "averagePrice": 86.83, "volume": 29.4, "buyVolume": 29.4, "sellVolume": 0, "averagePriceLast3H": 106.14, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-11T06:42:09.645Z" }, { "deliveryStart": "2021-09-11T09:00:00Z", "deliveryEnd": "2021-09-11T10:00:00Z", "highPrice": 111.25, "lowPrice": 84.4, "openPrice": 84.4, "closePrice": 109.77, "averagePrice": 87.3, "volume": 30, "buyVolume": 29.4, "sellVolume": 0.6, "averagePriceLast3H": 107.95, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-11T07:13:53.511Z" }, { "deliveryStart": "2021-09-11T10:00:00Z", "deliveryEnd": "2021-09-11T11:00:00Z", "highPrice": 110.97, "lowPrice": 84.6, "openPrice": 84.6, "closePrice": 110.97, "averagePrice": 97.1, "volume": 3.9, "buyVolume": 3.9, "sellVolume": 0, "averagePriceLast3H": 106.57, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-11T08:56:14.323Z" }, { "deliveryStart": "2021-09-11T11:00:00Z", "deliveryEnd": "2021-09-11T12:00:00Z", "highPrice": 106, "lowPrice": 85.35, "openPrice": 85.35, "closePrice": 106, "averagePrice": 102.56, "volume": 9, "buyVolume": 9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-11T07:13:36.435Z" }, { "deliveryStart": "2021-09-11T12:00:00Z", "deliveryEnd": "2021-09-11T13:00:00Z", "highPrice": 98, "lowPrice": 84.89, "openPrice": 84.89, "closePrice": 96.5, "averagePrice": 95.9, "volume": 11.5, "buyVolume": 11.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-11T08:23:44.576Z" }, { "deliveryStart": "2021-09-11T13:00:00Z", "deliveryEnd": "2021-09-11T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-11T14:00:00Z", "deliveryEnd": "2021-09-11T15:00:00Z", "highPrice": 110.39, "lowPrice": 83.7, "openPrice": 83.7, "closePrice": 110.39, "averagePrice": 85.48, "volume": 43.4, "buyVolume": 43.4, "sellVolume": 0, "averagePriceLast3H": 110.39, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-11T12:58:05.859Z" }, { "deliveryStart": "2021-09-11T15:00:00Z", "deliveryEnd": "2021-09-11T16:00:00Z", "highPrice": 97.1, "lowPrice": 83.7, "openPrice": 83.7, "closePrice": 97.1, "averagePrice": 83.85, "volume": 44, "buyVolume": 44, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-10T17:05:33.748Z" }, { "deliveryStart": "2021-09-11T16:00:00Z", "deliveryEnd": "2021-09-11T17:00:00Z", "highPrice": 96.5, "lowPrice": 83.65, "openPrice": 83.65, "closePrice": 96.5, "averagePrice": 84.82, "volume": 44, "buyVolume": 44, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-10T17:05:50.416Z" }, { "deliveryStart": "2021-09-11T17:00:00Z", "deliveryEnd": "2021-09-11T18:00:00Z", "highPrice": 96.5, "lowPrice": 83.65, "openPrice": 83.65, "closePrice": 96.5, "averagePrice": 85.93, "volume": 45, "buyVolume": 45, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-10T17:05:58.436Z" }, { "deliveryStart": "2021-09-11T18:00:00Z", "deliveryEnd": "2021-09-11T19:00:00Z", "highPrice": 96.5, "lowPrice": 83.6, "openPrice": 83.6, "closePrice": 96.5, "averagePrice": 85.92, "volume": 44.5, "buyVolume": 44.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-10T17:06:04.32Z" }, { "deliveryStart": "2021-09-11T19:00:00Z", "deliveryEnd": "2021-09-11T20:00:00Z", "highPrice": 83.6, "lowPrice": 83.6, "openPrice": 83.6, "closePrice": 83.6, "averagePrice": 83.6, "volume": 33, "buyVolume": 33, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-10T17:03:59.885Z" }, { "deliveryStart": "2021-09-11T20:00:00Z", "deliveryEnd": "2021-09-11T21:00:00Z", "highPrice": 94, "lowPrice": 82.1, "openPrice": 82.1, "closePrice": 94, "averagePrice": 88.79, "volume": 24, "buyVolume": 24, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-10T17:06:15.554Z" }, { "deliveryStart": "2021-09-11T21:00:00Z", "deliveryEnd": "2021-09-11T22:00:00Z", "highPrice": 78.65, "lowPrice": 78.65, "openPrice": 78.65, "closePrice": 78.65, "averagePrice": 78.65, "volume": 27, "buyVolume": 27, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-10T17:03:59.885Z", "closeTradeTime": "2021-09-10T17:03:59.885Z" }, { "deliveryStart": "2021-09-11T22:00:00Z", "deliveryEnd": "2021-09-11T23:00:00Z", "highPrice": 106, "lowPrice": 96, "openPrice": 106, "closePrice": 96, "averagePrice": 100.17, "volume": 2.4, "buyVolume": 2.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-11T17:43:18.145Z", "closeTradeTime": "2021-09-11T17:44:25.371Z" }, { "deliveryStart": "2021-09-11T23:00:00Z", "deliveryEnd": "2021-09-12T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-12T00:00:00Z", "deliveryEnd": "2021-09-12T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-12T01:00:00Z", "deliveryEnd": "2021-09-12T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-12T02:00:00Z", "deliveryEnd": "2021-09-12T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-12T03:00:00Z", "deliveryEnd": "2021-09-12T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-12T04:00:00Z", "deliveryEnd": "2021-09-12T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-12T05:00:00Z", "deliveryEnd": "2021-09-12T06:00:00Z", "highPrice": 99, "lowPrice": 99, "openPrice": 99, "closePrice": 99, "averagePrice": 99, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-11T15:38:47.671Z", "closeTradeTime": "2021-09-11T15:38:47.671Z" }, { "deliveryStart": "2021-09-12T06:00:00Z", "deliveryEnd": "2021-09-12T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-12T07:00:00Z", "deliveryEnd": "2021-09-12T08:00:00Z", "highPrice": 100, "lowPrice": 95, "openPrice": 95, "closePrice": 100, "averagePrice": 98.33, "volume": 9, "buyVolume": 9, "sellVolume": 0, "averagePriceLast3H": 98.33, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T05:45:39.872Z", "closeTradeTime": "2021-09-12T05:49:36.095Z" }, { "deliveryStart": "2021-09-12T08:00:00Z", "deliveryEnd": "2021-09-12T09:00:00Z", "highPrice": 94, "lowPrice": 88, "openPrice": 89, "closePrice": 88, "averagePrice": 88.67, "volume": 51, "buyVolume": 51, "sellVolume": 0, "averagePriceLast3H": 88.67, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T06:50:16.198Z", "closeTradeTime": "2021-09-12T06:51:27.919Z" }, { "deliveryStart": "2021-09-12T09:00:00Z", "deliveryEnd": "2021-09-12T10:00:00Z", "highPrice": 91, "lowPrice": 89, "openPrice": 91, "closePrice": 89, "averagePrice": 89.29, "volume": 28, "buyVolume": 28, "sellVolume": 0, "averagePriceLast3H": 89.29, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T06:36:27.447Z", "closeTradeTime": "2021-09-12T07:03:49.776Z" }, { "deliveryStart": "2021-09-12T10:00:00Z", "deliveryEnd": "2021-09-12T11:00:00Z", "highPrice": 85.4, "lowPrice": 79, "openPrice": 85.4, "closePrice": 79.8, "averagePrice": 81.19, "volume": 160.4, "buyVolume": 160.4, "sellVolume": 0, "averagePriceLast3H": 81.19, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T08:20:04.431Z", "closeTradeTime": "2021-09-12T08:51:37.201Z" }, { "deliveryStart": "2021-09-12T11:00:00Z", "deliveryEnd": "2021-09-12T12:00:00Z", "highPrice": 73.4, "lowPrice": 67, "openPrice": 73.4, "closePrice": 68.6, "averagePrice": 68.85, "volume": 79.9, "buyVolume": 79.9, "sellVolume": 0, "averagePriceLast3H": 68.85, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T08:23:15.288Z", "closeTradeTime": "2021-09-12T09:22:37.577Z" }, { "deliveryStart": "2021-09-12T12:00:00Z", "deliveryEnd": "2021-09-12T13:00:00Z", "highPrice": 70, "lowPrice": 61.1, "openPrice": 70, "closePrice": 61.1, "averagePrice": 66.47, "volume": 75.5, "buyVolume": 75.5, "sellVolume": 0, "averagePriceLast3H": 61.1, "averagePriceLast1H": null, "openTradeTime": "2021-09-11T20:11:57.098Z", "closeTradeTime": "2021-09-12T09:26:11.057Z" }, { "deliveryStart": "2021-09-12T13:00:00Z", "deliveryEnd": "2021-09-12T14:00:00Z", "highPrice": 72.54, "lowPrice": 67.4, "openPrice": 71, "closePrice": 67.4, "averagePrice": 67.47, "volume": 13.9, "buyVolume": 13.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-11T17:01:55.936Z", "closeTradeTime": "2021-09-12T09:29:15.638Z" }, { "deliveryStart": "2021-09-12T14:00:00Z", "deliveryEnd": "2021-09-12T15:00:00Z", "highPrice": 84, "lowPrice": 83.2, "openPrice": 84, "closePrice": 83.2, "averagePrice": 83.2, "volume": 16.8, "buyVolume": 16.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-11T16:04:03.125Z", "closeTradeTime": "2021-09-12T09:29:15.638Z" }, { "deliveryStart": "2021-09-12T15:00:00Z", "deliveryEnd": "2021-09-12T16:00:00Z", "highPrice": 89, "lowPrice": 89, "openPrice": 89, "closePrice": 89, "averagePrice": 89, "volume": 12, "buyVolume": 12, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T09:29:15.638Z", "closeTradeTime": "2021-09-12T09:29:15.638Z" }, { "deliveryStart": "2021-09-12T16:00:00Z", "deliveryEnd": "2021-09-12T17:00:00Z", "highPrice": 117.05, "lowPrice": 98, "openPrice": 102.69, "closePrice": 102, "averagePrice": 100.67, "volume": 9, "buyVolume": 5, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-11T13:00:00Z", "closeTradeTime": "2021-09-12T10:00:00.096Z" }, { "deliveryStart": "2021-09-12T17:00:00Z", "deliveryEnd": "2021-09-12T18:00:00Z", "highPrice": 120, "lowPrice": 98, "openPrice": 100, "closePrice": 98, "averagePrice": 100.46, "volume": 8.7, "buyVolume": 8, "sellVolume": 3.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-11T12:52:37.563Z", "closeTradeTime": "2021-09-12T09:49:26.502Z" }, { "deliveryStart": "2021-09-12T18:00:00Z", "deliveryEnd": "2021-09-12T19:00:00Z", "highPrice": 122.08, "lowPrice": 98, "openPrice": 100, "closePrice": 98, "averagePrice": 100.63, "volume": 8.7, "buyVolume": 8, "sellVolume": 3.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-11T12:52:37.563Z", "closeTradeTime": "2021-09-12T07:19:17.371Z" }, { "deliveryStart": "2021-09-12T19:00:00Z", "deliveryEnd": "2021-09-12T20:00:00Z", "highPrice": 118.56, "lowPrice": 98, "openPrice": 118.56, "closePrice": 98, "averagePrice": 100.34, "volume": 8.7, "buyVolume": 8, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-11T13:00:00Z", "closeTradeTime": "2021-09-12T07:20:41.851Z" }, { "deliveryStart": "2021-09-12T20:00:00Z", "deliveryEnd": "2021-09-12T21:00:00Z", "highPrice": 115.6, "lowPrice": 100, "openPrice": 112.04, "closePrice": 100, "averagePrice": 104.65, "volume": 4.5, "buyVolume": 3, "sellVolume": 1.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-11T13:00:00Z", "closeTradeTime": "2021-09-12T07:20:55.175Z" }, { "deliveryStart": "2021-09-12T21:00:00Z", "deliveryEnd": "2021-09-12T22:00:00Z", "highPrice": 109.82, "lowPrice": 92, "openPrice": 100, "closePrice": 92, "averagePrice": 102.91, "volume": 12, "buyVolume": 6, "sellVolume": 6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T12:16:12.488Z", "closeTradeTime": "2021-09-12T15:19:54.388Z" }, { "deliveryStart": "2021-09-12T22:00:00Z", "deliveryEnd": "2021-09-12T23:00:00Z", "highPrice": 105, "lowPrice": 105, "openPrice": 105, "closePrice": 105, "averagePrice": 105, "volume": 14, "buyVolume": 0, "sellVolume": 14, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T14:27:52.81Z", "closeTradeTime": "2021-09-12T14:27:52.81Z" }, { "deliveryStart": "2021-09-12T23:00:00Z", "deliveryEnd": "2021-09-13T00:00:00Z", "highPrice": 104, "lowPrice": 86.7, "openPrice": 104, "closePrice": 86.7, "averagePrice": 101.57, "volume": 9.9, "buyVolume": 1.9, "sellVolume": 8, "averagePriceLast3H": 91.34, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T14:27:57.929Z", "closeTradeTime": "2021-09-12T21:51:06.026Z" }, { "deliveryStart": "2021-09-13T00:00:00Z", "deliveryEnd": "2021-09-13T01:00:00Z", "highPrice": 93, "lowPrice": 85.8, "openPrice": 93, "closePrice": 85.8, "averagePrice": 86.85, "volume": 9.6, "buyVolume": 9.6, "sellVolume": 0, "averagePriceLast3H": 86.85, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T21:27:41.747Z", "closeTradeTime": "2021-09-12T21:48:36.005Z" }, { "deliveryStart": "2021-09-13T01:00:00Z", "deliveryEnd": "2021-09-13T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-13T02:00:00Z", "deliveryEnd": "2021-09-13T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-13T03:00:00Z", "deliveryEnd": "2021-09-13T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-13T04:00:00Z", "deliveryEnd": "2021-09-13T05:00:00Z", "highPrice": 119.04, "lowPrice": 119.04, "openPrice": 119.04, "closePrice": 119.04, "averagePrice": 119.04, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T13:00:00Z", "closeTradeTime": "2021-09-12T13:00:00Z" }, { "deliveryStart": "2021-09-13T05:00:00Z", "deliveryEnd": "2021-09-13T06:00:00Z", "highPrice": 156.68, "lowPrice": 119.1, "openPrice": 120.47, "closePrice": 119.1, "averagePrice": 131.14, "volume": 5.9, "buyVolume": 0, "sellVolume": 5.9, "averagePriceLast3H": 119.1, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T13:00:00Z", "closeTradeTime": "2021-09-13T03:29:23.174Z" }, { "deliveryStart": "2021-09-13T06:00:00Z", "deliveryEnd": "2021-09-13T07:00:00Z", "highPrice": 135.5, "lowPrice": 100, "openPrice": 123.36, "closePrice": 130.8, "averagePrice": 124.14, "volume": 14.5, "buyVolume": 2, "sellVolume": 12.5, "averagePriceLast3H": 130.8, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T13:00:00Z", "closeTradeTime": "2021-09-13T04:28:10.205Z" }, { "deliveryStart": "2021-09-13T07:00:00Z", "deliveryEnd": "2021-09-13T08:00:00Z", "highPrice": 133.05, "lowPrice": 100, "openPrice": 118.5, "closePrice": 113, "averagePrice": 108.52, "volume": 4.5, "buyVolume": 2, "sellVolume": 2.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T13:00:00Z", "closeTradeTime": "2021-09-12T21:58:22.267Z" }, { "deliveryStart": "2021-09-13T08:00:00Z", "deliveryEnd": "2021-09-13T09:00:00Z", "highPrice": 135, "lowPrice": 91.58, "openPrice": 113.97, "closePrice": 91.58, "averagePrice": 121.17, "volume": 116.7, "buyVolume": 2, "sellVolume": 114.7, "averagePriceLast3H": 91.58, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T13:00:00Z", "closeTradeTime": "2021-09-13T06:16:24.555Z" }, { "deliveryStart": "2021-09-13T09:00:00Z", "deliveryEnd": "2021-09-13T10:00:00Z", "highPrice": 135, "lowPrice": 75.1, "openPrice": 110.03, "closePrice": 75.1, "averagePrice": 117.29, "volume": 125, "buyVolume": 12, "sellVolume": 113, "averagePriceLast3H": 75.1, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T13:00:00Z", "closeTradeTime": "2021-09-13T06:16:24.555Z" }, { "deliveryStart": "2021-09-13T10:00:00Z", "deliveryEnd": "2021-09-13T11:00:00Z", "highPrice": 119, "lowPrice": 86.5, "openPrice": 119, "closePrice": 86.5, "averagePrice": 114.42, "volume": 118, "buyVolume": 8, "sellVolume": 110, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T03:24:37.986Z", "closeTradeTime": "2021-09-13T06:16:24.555Z" }, { "deliveryStart": "2021-09-13T11:00:00Z", "deliveryEnd": "2021-09-13T12:00:00Z", "highPrice": 115, "lowPrice": 86.5, "openPrice": 115, "closePrice": 104, "averagePrice": 111.16, "volume": 88, "buyVolume": 8, "sellVolume": 80, "averagePriceLast3H": 104, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T03:25:00.259Z", "closeTradeTime": "2021-09-13T08:47:11.737Z" }, { "deliveryStart": "2021-09-13T12:00:00Z", "deliveryEnd": "2021-09-13T13:00:00Z", "highPrice": 119.99, "lowPrice": 86, "openPrice": 115, "closePrice": 95.73, "averagePrice": 111.13, "volume": 125, "buyVolume": 40, "sellVolume": 85, "averagePriceLast3H": 111.17, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T03:25:11.834Z", "closeTradeTime": "2021-09-13T10:50:10.076Z" }, { "deliveryStart": "2021-09-13T13:00:00Z", "deliveryEnd": "2021-09-13T14:00:00Z", "highPrice": 115.04, "lowPrice": 86.05, "openPrice": 115, "closePrice": 115.04, "averagePrice": 110.41, "volume": 119, "buyVolume": 31, "sellVolume": 88, "averagePriceLast3H": 113.58, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T03:49:28.786Z", "closeTradeTime": "2021-09-13T11:01:58.431Z" }, { "deliveryStart": "2021-09-13T14:00:00Z", "deliveryEnd": "2021-09-13T15:00:00Z", "highPrice": 115, "lowPrice": 83.65, "openPrice": 115, "closePrice": 113.6, "averagePrice": 111.56, "volume": 130, "buyVolume": 40, "sellVolume": 90, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T03:27:48.664Z", "closeTradeTime": "2021-09-13T10:23:47.881Z" }, { "deliveryStart": "2021-09-13T15:00:00Z", "deliveryEnd": "2021-09-13T16:00:00Z", "highPrice": 132.61, "lowPrice": 106, "openPrice": 120.4, "closePrice": 110, "averagePrice": 108.23, "volume": 36.6, "buyVolume": 0.6, "sellVolume": 36, "averagePriceLast3H": 110, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T13:00:00Z", "closeTradeTime": "2021-09-13T13:56:43.748Z" }, { "deliveryStart": "2021-09-13T16:00:00Z", "deliveryEnd": "2021-09-13T17:00:00Z", "highPrice": 147.15, "lowPrice": 85.1, "openPrice": 131.73, "closePrice": 121.3, "averagePrice": 108.08, "volume": 50.4, "buyVolume": 16.6, "sellVolume": 33.8, "averagePriceLast3H": 119.76, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T13:00:00Z", "closeTradeTime": "2021-09-13T14:59:41.518Z" }, { "deliveryStart": "2021-09-13T17:00:00Z", "deliveryEnd": "2021-09-13T18:00:00Z", "highPrice": 152.55, "lowPrice": 85.5, "openPrice": 146.06, "closePrice": 110, "averagePrice": 105.27, "volume": 36.3, "buyVolume": 6.3, "sellVolume": 30, "averagePriceLast3H": 110, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T13:00:00Z", "closeTradeTime": "2021-09-13T14:13:39.374Z" }, { "deliveryStart": "2021-09-13T18:00:00Z", "deliveryEnd": "2021-09-13T19:00:00Z", "highPrice": 151.65, "lowPrice": 85.8, "openPrice": 146.55, "closePrice": 121.6, "averagePrice": 108.46, "volume": 43, "buyVolume": 6, "sellVolume": 37, "averagePriceLast3H": 121.6, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T13:00:00Z", "closeTradeTime": "2021-09-13T16:42:25.587Z" }, { "deliveryStart": "2021-09-13T19:00:00Z", "deliveryEnd": "2021-09-13T20:00:00Z", "highPrice": 133.25, "lowPrice": 105, "openPrice": 122.96, "closePrice": 114.01, "averagePrice": 109.09, "volume": 58.6, "buyVolume": 0, "sellVolume": 58.6, "averagePriceLast3H": 114.01, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T13:00:00Z", "closeTradeTime": "2021-09-13T17:01:56.272Z" }, { "deliveryStart": "2021-09-13T20:00:00Z", "deliveryEnd": "2021-09-13T21:00:00Z", "highPrice": 128.7, "lowPrice": 79.15, "openPrice": 113.58, "closePrice": 105, "averagePrice": 94.73, "volume": 41.5, "buyVolume": 18, "sellVolume": 23.5, "averagePriceLast3H": 105.36, "averagePriceLast1H": null, "openTradeTime": "2021-09-12T13:00:00Z", "closeTradeTime": "2021-09-13T18:32:38.102Z" }, { "deliveryStart": "2021-09-13T21:00:00Z", "deliveryEnd": "2021-09-13T22:00:00Z", "highPrice": 116.5, "lowPrice": 72.7, "openPrice": 72.7, "closePrice": 105, "averagePrice": 82.28, "volume": 24.6, "buyVolume": 18, "sellVolume": 6.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T06:16:24.555Z", "closeTradeTime": "2021-09-13T17:48:23.33Z" }, { "deliveryStart": "2021-09-13T22:00:00Z", "deliveryEnd": "2021-09-13T23:00:00Z", "highPrice": 126.25, "lowPrice": 119, "openPrice": 119, "closePrice": 126.25, "averagePrice": 123.23, "volume": 1.2, "buyVolume": 0, "sellVolume": 1.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T15:55:25.05Z", "closeTradeTime": "2021-09-13T16:02:11.435Z" }, { "deliveryStart": "2021-09-13T23:00:00Z", "deliveryEnd": "2021-09-14T00:00:00Z", "highPrice": 125.92, "lowPrice": 119, "openPrice": 119, "closePrice": 125.92, "averagePrice": 121.6, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T15:55:41.923Z", "closeTradeTime": "2021-09-13T16:02:11.435Z" }, { "deliveryStart": "2021-09-14T00:00:00Z", "deliveryEnd": "2021-09-14T01:00:00Z", "highPrice": 120.4, "lowPrice": 120.4, "openPrice": 120.4, "closePrice": 120.4, "averagePrice": 120.4, "volume": 1.3, "buyVolume": 0, "sellVolume": 1.3, "averagePriceLast3H": 120.4, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T22:53:40.07Z", "closeTradeTime": "2021-09-13T22:53:40.07Z" }, { "deliveryStart": "2021-09-14T01:00:00Z", "deliveryEnd": "2021-09-14T02:00:00Z", "highPrice": 121, "lowPrice": 120, "openPrice": 120.44, "closePrice": 121, "averagePrice": 120.88, "volume": 48, "buyVolume": 0, "sellVolume": 48, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T16:00:09.576Z", "closeTradeTime": "2021-09-13T16:17:59.063Z" }, { "deliveryStart": "2021-09-14T02:00:00Z", "deliveryEnd": "2021-09-14T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-14T03:00:00Z", "deliveryEnd": "2021-09-14T04:00:00Z", "highPrice": 122.3, "lowPrice": 100, "openPrice": 119, "closePrice": 100, "averagePrice": 101.32, "volume": 12.3, "buyVolume": 11.5, "sellVolume": 0.8, "averagePriceLast3H": 100, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T15:59:42.458Z", "closeTradeTime": "2021-09-14T01:59:59.258Z" }, { "deliveryStart": "2021-09-14T04:00:00Z", "deliveryEnd": "2021-09-14T05:00:00Z", "highPrice": 140.48, "lowPrice": 128, "openPrice": 128, "closePrice": 140.48, "averagePrice": 136.58, "volume": 1.6, "buyVolume": 0, "sellVolume": 1.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T15:55:25.05Z", "closeTradeTime": "2021-09-13T16:02:11.435Z" }, { "deliveryStart": "2021-09-14T05:00:00Z", "deliveryEnd": "2021-09-14T06:00:00Z", "highPrice": 143.25, "lowPrice": 120.6, "openPrice": 139.67, "closePrice": 120.6, "averagePrice": 130.08, "volume": 2.2, "buyVolume": 0, "sellVolume": 2.2, "averagePriceLast3H": 120.6, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T15:55:25.05Z", "closeTradeTime": "2021-09-14T03:54:07.599Z" }, { "deliveryStart": "2021-09-14T06:00:00Z", "deliveryEnd": "2021-09-14T07:00:00Z", "highPrice": 151.55, "lowPrice": 128.1, "openPrice": 148.05, "closePrice": 128.1, "averagePrice": 139.59, "volume": 2.5, "buyVolume": 0, "sellVolume": 2.5, "averagePriceLast3H": 128.1, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T15:55:25.05Z", "closeTradeTime": "2021-09-14T04:59:41.434Z" }, { "deliveryStart": "2021-09-14T07:00:00Z", "deliveryEnd": "2021-09-14T08:00:00Z", "highPrice": 144.05, "lowPrice": 143.05, "openPrice": 143.05, "closePrice": 144.05, "averagePrice": 143.67, "volume": 1.3, "buyVolume": 0, "sellVolume": 1.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T15:55:25.05Z", "closeTradeTime": "2021-09-13T16:02:11.435Z" }, { "deliveryStart": "2021-09-14T08:00:00Z", "deliveryEnd": "2021-09-14T09:00:00Z", "highPrice": 153.5, "lowPrice": 131.05, "openPrice": 131.05, "closePrice": 153.5, "averagePrice": 138.53, "volume": 1.5, "buyVolume": 0, "sellVolume": 1.5, "averagePriceLast3H": 138.53, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T06:56:04.232Z", "closeTradeTime": "2021-09-14T06:57:23.087Z" }, { "deliveryStart": "2021-09-14T09:00:00Z", "deliveryEnd": "2021-09-14T10:00:00Z", "highPrice": 173.72, "lowPrice": 125, "openPrice": 125, "closePrice": 145.06, "averagePrice": 139.72, "volume": 112.1, "buyVolume": 10, "sellVolume": 102.1, "averagePriceLast3H": 159.81, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T19:11:26.163Z", "closeTradeTime": "2021-09-14T07:14:58.971Z" }, { "deliveryStart": "2021-09-14T10:00:00Z", "deliveryEnd": "2021-09-14T11:00:00Z", "highPrice": 148, "lowPrice": 112.5, "openPrice": 112.5, "closePrice": 124.01, "averagePrice": 130.65, "volume": 125.3, "buyVolume": 0, "sellVolume": 125.3, "averagePriceLast3H": 139.73, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T15:55:25.05Z", "closeTradeTime": "2021-09-14T08:41:48.241Z" }, { "deliveryStart": "2021-09-14T11:00:00Z", "deliveryEnd": "2021-09-14T12:00:00Z", "highPrice": 153, "lowPrice": 105, "openPrice": 110, "closePrice": 105, "averagePrice": 137.53, "volume": 232.5, "buyVolume": 23.7, "sellVolume": 208.8, "averagePriceLast3H": 115.33, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T15:55:25.05Z", "closeTradeTime": "2021-09-14T09:59:57.324Z" }, { "deliveryStart": "2021-09-14T12:00:00Z", "deliveryEnd": "2021-09-14T13:00:00Z", "highPrice": 142.75, "lowPrice": 104, "openPrice": 125, "closePrice": 104, "averagePrice": 119.55, "volume": 130.9, "buyVolume": 56.3, "sellVolume": 74.6, "averagePriceLast3H": 109.56, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T16:00:13.783Z", "closeTradeTime": "2021-09-14T10:55:34.088Z" }, { "deliveryStart": "2021-09-14T13:00:00Z", "deliveryEnd": "2021-09-14T14:00:00Z", "highPrice": 151, "lowPrice": 141.91, "openPrice": 149.1, "closePrice": 149.2, "averagePrice": 148.23, "volume": 26.3, "buyVolume": 7, "sellVolume": 19.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T16:00:09.576Z", "closeTradeTime": "2021-09-13T21:10:41.745Z" }, { "deliveryStart": "2021-09-14T14:00:00Z", "deliveryEnd": "2021-09-14T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-14T15:00:00Z", "deliveryEnd": "2021-09-14T16:00:00Z", "highPrice": 153.5, "lowPrice": 148.5, "openPrice": 148.5, "closePrice": 153.5, "averagePrice": 151.58, "volume": 1.3, "buyVolume": 0, "sellVolume": 1.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T15:55:25.05Z", "closeTradeTime": "2021-09-13T16:02:11.435Z" }, { "deliveryStart": "2021-09-14T16:00:00Z", "deliveryEnd": "2021-09-14T17:00:00Z", "highPrice": 157.5, "lowPrice": 128, "openPrice": 157.5, "closePrice": 128, "averagePrice": 137.55, "volume": 5.1, "buyVolume": 0, "sellVolume": 5.1, "averagePriceLast3H": 128, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T15:55:25.05Z", "closeTradeTime": "2021-09-14T14:59:06.804Z" }, { "deliveryStart": "2021-09-14T17:00:00Z", "deliveryEnd": "2021-09-14T18:00:00Z", "highPrice": 158.55, "lowPrice": 157.5, "openPrice": 157.5, "closePrice": 158.55, "averagePrice": 157.8, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T15:55:25.05Z", "closeTradeTime": "2021-09-13T16:02:11.435Z" }, { "deliveryStart": "2021-09-14T18:00:00Z", "deliveryEnd": "2021-09-14T19:00:00Z", "highPrice": 152.55, "lowPrice": 144, "openPrice": 144, "closePrice": 152.55, "averagePrice": 148.66, "volume": 1.1, "buyVolume": 0, "sellVolume": 1.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T15:55:25.05Z", "closeTradeTime": "2021-09-13T16:02:11.435Z" }, { "deliveryStart": "2021-09-14T19:00:00Z", "deliveryEnd": "2021-09-14T20:00:00Z", "highPrice": 138, "lowPrice": 106.99, "openPrice": 132, "closePrice": 106.99, "averagePrice": 130.92, "volume": 1.3, "buyVolume": 0, "sellVolume": 1.3, "averagePriceLast3H": 106.99, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T15:55:25.05Z", "closeTradeTime": "2021-09-14T17:57:05.453Z" }, { "deliveryStart": "2021-09-14T20:00:00Z", "deliveryEnd": "2021-09-14T21:00:00Z", "highPrice": 130.83, "lowPrice": 106.5, "openPrice": 127.05, "closePrice": 106.5, "averagePrice": 127.95, "volume": 1.5, "buyVolume": 0, "sellVolume": 1.5, "averagePriceLast3H": 106.5, "averagePriceLast1H": null, "openTradeTime": "2021-09-13T15:55:25.05Z", "closeTradeTime": "2021-09-14T18:23:55.521Z" }, { "deliveryStart": "2021-09-14T21:00:00Z", "deliveryEnd": "2021-09-14T22:00:00Z", "highPrice": 117.9, "lowPrice": 105, "openPrice": 117.81, "closePrice": 110, "averagePrice": 108.01, "volume": 6.7, "buyVolume": 0.7, "sellVolume": 6, "averagePriceLast3H": 110, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T11:55:00.756Z", "closeTradeTime": "2021-09-14T19:54:30.732Z" }, { "deliveryStart": "2021-09-14T22:00:00Z", "deliveryEnd": "2021-09-14T23:00:00Z", "highPrice": 135.25, "lowPrice": 110, "openPrice": 124.9, "closePrice": 110, "averagePrice": 116.23, "volume": 1.6, "buyVolume": 1, "sellVolume": 0.6, "averagePriceLast3H": 110, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T15:55:49.372Z", "closeTradeTime": "2021-09-14T20:57:59.179Z" }, { "deliveryStart": "2021-09-14T23:00:00Z", "deliveryEnd": "2021-09-15T00:00:00Z", "highPrice": 131.15, "lowPrice": 124.9, "openPrice": 124.9, "closePrice": 131.15, "averagePrice": 128.03, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T15:55:51.172Z", "closeTradeTime": "2021-09-14T16:02:06.405Z" }, { "deliveryStart": "2021-09-15T00:00:00Z", "deliveryEnd": "2021-09-15T01:00:00Z", "highPrice": 127.3, "lowPrice": 115.08, "openPrice": 127.3, "closePrice": 115.08, "averagePrice": 122.96, "volume": 2, "buyVolume": 0.7, "sellVolume": 1.3, "averagePriceLast3H": 115.08, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T16:00:09.488Z", "closeTradeTime": "2021-09-14T22:55:38.711Z" }, { "deliveryStart": "2021-09-15T01:00:00Z", "deliveryEnd": "2021-09-15T02:00:00Z", "highPrice": 120.89, "lowPrice": 115.1, "openPrice": 120.89, "closePrice": 115.1, "averagePrice": 118.57, "volume": 1.5, "buyVolume": 0.6, "sellVolume": 0.9, "averagePriceLast3H": 115.1, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T16:00:09.488Z", "closeTradeTime": "2021-09-14T23:54:04.346Z" }, { "deliveryStart": "2021-09-15T02:00:00Z", "deliveryEnd": "2021-09-15T03:00:00Z", "highPrice": 124.51, "lowPrice": 124.36, "openPrice": 124.51, "closePrice": 124.36, "averagePrice": 124.45, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T16:00:09.488Z", "closeTradeTime": "2021-09-14T16:02:06.405Z" }, { "deliveryStart": "2021-09-15T03:00:00Z", "deliveryEnd": "2021-09-15T04:00:00Z", "highPrice": 127.05, "lowPrice": 115.51, "openPrice": 115.51, "closePrice": 127.05, "averagePrice": 119.84, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T15:55:25.253Z", "closeTradeTime": "2021-09-14T16:02:06.405Z" }, { "deliveryStart": "2021-09-15T04:00:00Z", "deliveryEnd": "2021-09-15T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-15T05:00:00Z", "deliveryEnd": "2021-09-15T06:00:00Z", "highPrice": 164.63, "lowPrice": 159.46, "openPrice": 159.46, "closePrice": 164.63, "averagePrice": 161.4, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T15:55:25.253Z", "closeTradeTime": "2021-09-14T16:02:06.405Z" }, { "deliveryStart": "2021-09-15T06:00:00Z", "deliveryEnd": "2021-09-15T07:00:00Z", "highPrice": 160.65, "lowPrice": 160.51, "openPrice": 160.51, "closePrice": 160.65, "averagePrice": 160.56, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T15:55:25.253Z", "closeTradeTime": "2021-09-14T16:02:06.405Z" }, { "deliveryStart": "2021-09-15T07:00:00Z", "deliveryEnd": "2021-09-15T08:00:00Z", "highPrice": 160.28, "lowPrice": 131.7, "openPrice": 160.28, "closePrice": 140, "averagePrice": 135.23, "volume": 15.2, "buyVolume": 0, "sellVolume": 15.2, "averagePriceLast3H": 134.2, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T16:02:06.405Z", "closeTradeTime": "2021-09-15T05:59:28.69Z" }, { "deliveryStart": "2021-09-15T08:00:00Z", "deliveryEnd": "2021-09-15T09:00:00Z", "highPrice": 159.02, "lowPrice": 132.4, "openPrice": 156.03, "closePrice": 132.4, "averagePrice": 135.63, "volume": 8.6, "buyVolume": 0, "sellVolume": 8.6, "averagePriceLast3H": 132.4, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T15:55:25.253Z", "closeTradeTime": "2021-09-15T05:58:18.205Z" }, { "deliveryStart": "2021-09-15T09:00:00Z", "deliveryEnd": "2021-09-15T10:00:00Z", "highPrice": 157.13, "lowPrice": 130.9, "openPrice": 155.51, "closePrice": 142, "averagePrice": 136.8, "volume": 27.7, "buyVolume": 0, "sellVolume": 27.7, "averagePriceLast3H": 135.99, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T15:55:25.253Z", "closeTradeTime": "2021-09-15T06:12:25.182Z" }, { "deliveryStart": "2021-09-15T10:00:00Z", "deliveryEnd": "2021-09-15T11:00:00Z", "highPrice": 172.5, "lowPrice": 127, "openPrice": 155.03, "closePrice": 140, "averagePrice": 159.39, "volume": 43.4, "buyVolume": 7.2, "sellVolume": 36.2, "averagePriceLast3H": 133.41, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T15:55:25.253Z", "closeTradeTime": "2021-09-15T08:24:37.449Z" }, { "deliveryStart": "2021-09-15T11:00:00Z", "deliveryEnd": "2021-09-15T12:00:00Z", "highPrice": 171, "lowPrice": 115.47, "openPrice": 152.96, "closePrice": 122.79, "averagePrice": 148.69, "volume": 77.4, "buyVolume": 11.3, "sellVolume": 73.1, "averagePriceLast3H": 127.8, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T15:55:25.253Z", "closeTradeTime": "2021-09-15T09:54:17.732Z" }, { "deliveryStart": "2021-09-15T12:00:00Z", "deliveryEnd": "2021-09-15T13:00:00Z", "highPrice": 153.4, "lowPrice": 102.87, "openPrice": 152.46, "closePrice": 110, "averagePrice": 137.26, "volume": 133.5, "buyVolume": 31, "sellVolume": 102.5, "averagePriceLast3H": 114.98, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T15:55:25.253Z", "closeTradeTime": "2021-09-15T10:32:08.587Z" }, { "deliveryStart": "2021-09-15T13:00:00Z", "deliveryEnd": "2021-09-15T14:00:00Z", "highPrice": 151.93, "lowPrice": 151.56, "openPrice": 151.56, "closePrice": 151.88, "averagePrice": 151.87, "volume": 11.3, "buyVolume": 0, "sellVolume": 11.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T15:55:25.253Z", "closeTradeTime": "2021-09-14T18:18:56.387Z" }, { "deliveryStart": "2021-09-15T14:00:00Z", "deliveryEnd": "2021-09-15T15:00:00Z", "highPrice": 152.13, "lowPrice": 151.5, "openPrice": 151.5, "closePrice": 152.13, "averagePrice": 151.61, "volume": 0.6, "buyVolume": 0, "sellVolume": 0.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T15:55:25.253Z", "closeTradeTime": "2021-09-14T16:02:06.405Z" }, { "deliveryStart": "2021-09-15T15:00:00Z", "deliveryEnd": "2021-09-15T16:00:00Z", "highPrice": 158.98, "lowPrice": 157.88, "openPrice": 157.88, "closePrice": 158.98, "averagePrice": 158.52, "volume": 1.2, "buyVolume": 0, "sellVolume": 1.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T15:55:25.253Z", "closeTradeTime": "2021-09-14T16:02:06.405Z" }, { "deliveryStart": "2021-09-15T16:00:00Z", "deliveryEnd": "2021-09-15T17:00:00Z", "highPrice": 169.1, "lowPrice": 160.95, "openPrice": 160.95, "closePrice": 169.1, "averagePrice": 165.7, "volume": 1.2, "buyVolume": 0, "sellVolume": 1.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T15:55:25.253Z", "closeTradeTime": "2021-09-14T16:02:06.405Z" }, { "deliveryStart": "2021-09-15T17:00:00Z", "deliveryEnd": "2021-09-15T18:00:00Z", "highPrice": 164.35, "lowPrice": 161, "openPrice": 161, "closePrice": 164.35, "averagePrice": 162.49, "volume": 0.9, "buyVolume": 0, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T15:55:25.253Z", "closeTradeTime": "2021-09-14T16:02:06.405Z" }, { "deliveryStart": "2021-09-15T18:00:00Z", "deliveryEnd": "2021-09-15T19:00:00Z", "highPrice": 158.55, "lowPrice": 110, "openPrice": 158.05, "closePrice": 110, "averagePrice": 110.81, "volume": 71.2, "buyVolume": 70, "sellVolume": 1.2, "averagePriceLast3H": 110, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T15:55:25.253Z", "closeTradeTime": "2021-09-15T15:41:26.49Z" }, { "deliveryStart": "2021-09-15T19:00:00Z", "deliveryEnd": "2021-09-15T20:00:00Z", "highPrice": 146.5, "lowPrice": 115, "openPrice": 146.5, "closePrice": 115, "averagePrice": 120.43, "volume": 2.9, "buyVolume": 0, "sellVolume": 2.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T15:55:25.253Z", "closeTradeTime": "2021-09-15T08:50:32.128Z" }, { "deliveryStart": "2021-09-15T20:00:00Z", "deliveryEnd": "2021-09-15T21:00:00Z", "highPrice": 146.73, "lowPrice": 77.9, "openPrice": 146.73, "closePrice": 89, "averagePrice": 84.19, "volume": 26.5, "buyVolume": 25.9, "sellVolume": 0.6, "averagePriceLast3H": 82.75, "averagePriceLast1H": null, "openTradeTime": "2021-09-14T16:02:06.405Z", "closeTradeTime": "2021-09-15T18:59:43.221Z" }, { "deliveryStart": "2021-09-15T21:00:00Z", "deliveryEnd": "2021-09-15T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-15T22:00:00Z", "deliveryEnd": "2021-09-15T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-15T23:00:00Z", "deliveryEnd": "2021-09-16T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-16T00:00:00Z", "deliveryEnd": "2021-09-16T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-16T01:00:00Z", "deliveryEnd": "2021-09-16T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-16T02:00:00Z", "deliveryEnd": "2021-09-16T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-16T03:00:00Z", "deliveryEnd": "2021-09-16T04:00:00Z", "highPrice": 126.25, "lowPrice": 120, "openPrice": 120, "closePrice": 126.25, "averagePrice": 123.13, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-15T15:56:38.57Z", "closeTradeTime": "2021-09-15T16:02:06.51Z" }, { "deliveryStart": "2021-09-16T04:00:00Z", "deliveryEnd": "2021-09-16T05:00:00Z", "highPrice": 138.58, "lowPrice": 96.1, "openPrice": 127.42, "closePrice": 96.1, "averagePrice": 107.63, "volume": 3.2, "buyVolume": 2.2, "sellVolume": 1, "averagePriceLast3H": 96.1, "averagePriceLast1H": null, "openTradeTime": "2021-09-15T15:55:25.121Z", "closeTradeTime": "2021-09-16T02:57:28.118Z" }, { "deliveryStart": "2021-09-16T05:00:00Z", "deliveryEnd": "2021-09-16T06:00:00Z", "highPrice": 101.1, "lowPrice": 99, "openPrice": 101.1, "closePrice": 99, "averagePrice": 100.89, "volume": 11.1, "buyVolume": 11.1, "sellVolume": 0, "averagePriceLast3H": 100.89, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T02:55:38.361Z", "closeTradeTime": "2021-09-16T02:56:24.525Z" }, { "deliveryStart": "2021-09-16T06:00:00Z", "deliveryEnd": "2021-09-16T07:00:00Z", "highPrice": 103.7, "lowPrice": 103.7, "openPrice": 103.7, "closePrice": 103.7, "averagePrice": 103.7, "volume": 6.5, "buyVolume": 6.5, "sellVolume": 0, "averagePriceLast3H": 103.7, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T04:47:57.088Z", "closeTradeTime": "2021-09-16T04:47:57.088Z" }, { "deliveryStart": "2021-09-16T07:00:00Z", "deliveryEnd": "2021-09-16T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-16T08:00:00Z", "deliveryEnd": "2021-09-16T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-16T09:00:00Z", "deliveryEnd": "2021-09-16T10:00:00Z", "highPrice": 154.31, "lowPrice": 107, "openPrice": 140, "closePrice": 107, "averagePrice": 110.47, "volume": 42.2, "buyVolume": 41.1, "sellVolume": 1.1, "averagePriceLast3H": 109.47, "averagePriceLast1H": null, "openTradeTime": "2021-09-15T16:01:45.727Z", "closeTradeTime": "2021-09-16T07:59:52.626Z" }, { "deliveryStart": "2021-09-16T10:00:00Z", "deliveryEnd": "2021-09-16T11:00:00Z", "highPrice": 147, "lowPrice": 107, "openPrice": 147, "closePrice": 107, "averagePrice": 114.56, "volume": 20, "buyVolume": 17.2, "sellVolume": 2.8, "averagePriceLast3H": 112.73, "averagePriceLast1H": null, "openTradeTime": "2021-09-15T15:55:25.121Z", "closeTradeTime": "2021-09-16T08:54:03.12Z" }, { "deliveryStart": "2021-09-16T11:00:00Z", "deliveryEnd": "2021-09-16T12:00:00Z", "highPrice": 129.78, "lowPrice": 107, "openPrice": 129.78, "closePrice": 107, "averagePrice": 111.46, "volume": 42.4, "buyVolume": 39.4, "sellVolume": 3, "averagePriceLast3H": 110.03, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T06:32:31.065Z", "closeTradeTime": "2021-09-16T09:46:36.135Z" }, { "deliveryStart": "2021-09-16T12:00:00Z", "deliveryEnd": "2021-09-16T13:00:00Z", "highPrice": 123.8, "lowPrice": 105, "openPrice": 123.61, "closePrice": 105, "averagePrice": 108.32, "volume": 55, "buyVolume": 51.7, "sellVolume": 3.3, "averagePriceLast3H": 106.08, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T06:32:44.393Z", "closeTradeTime": "2021-09-16T09:54:15.342Z" }, { "deliveryStart": "2021-09-16T13:00:00Z", "deliveryEnd": "2021-09-16T14:00:00Z", "highPrice": 129.28, "lowPrice": 105, "openPrice": 121.9, "closePrice": 129.28, "averagePrice": 107.9, "volume": 73.7, "buyVolume": 69.6, "sellVolume": 4.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T06:58:38.469Z", "closeTradeTime": "2021-09-16T09:57:10.02Z" }, { "deliveryStart": "2021-09-16T14:00:00Z", "deliveryEnd": "2021-09-16T15:00:00Z", "highPrice": 120, "lowPrice": 120, "openPrice": 120, "closePrice": 120, "averagePrice": 120, "volume": 2.5, "buyVolume": 0, "sellVolume": 2.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T06:53:06.784Z", "closeTradeTime": "2021-09-16T06:53:06.784Z" }, { "deliveryStart": "2021-09-16T15:00:00Z", "deliveryEnd": "2021-09-16T16:00:00Z", "highPrice": 120, "lowPrice": 117.87, "openPrice": 120, "closePrice": 117.87, "averagePrice": 118.89, "volume": 2.5, "buyVolume": 0, "sellVolume": 2.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T06:53:28.518Z", "closeTradeTime": "2021-09-16T11:13:33.225Z" }, { "deliveryStart": "2021-09-16T16:00:00Z", "deliveryEnd": "2021-09-16T17:00:00Z", "highPrice": 167, "lowPrice": 123.93, "openPrice": 146.61, "closePrice": 131.85, "averagePrice": 129.36, "volume": 18.5, "buyVolume": 8, "sellVolume": 10.5, "averagePriceLast3H": 128.43, "averagePriceLast1H": null, "openTradeTime": "2021-09-15T15:55:25.121Z", "closeTradeTime": "2021-09-16T14:58:05.222Z" }, { "deliveryStart": "2021-09-16T17:00:00Z", "deliveryEnd": "2021-09-16T18:00:00Z", "highPrice": 170.05, "lowPrice": 122, "openPrice": 170.05, "closePrice": 122, "averagePrice": 122.57, "volume": 9.4, "buyVolume": 0, "sellVolume": 9.4, "averagePriceLast3H": 122, "averagePriceLast1H": null, "openTradeTime": "2021-09-15T16:02:06.51Z", "closeTradeTime": "2021-09-16T15:57:00.326Z" }, { "deliveryStart": "2021-09-16T18:00:00Z", "deliveryEnd": "2021-09-16T19:00:00Z", "highPrice": 115.9, "lowPrice": 115, "openPrice": 115, "closePrice": 115.9, "averagePrice": 115.22, "volume": 3.3, "buyVolume": 0, "sellVolume": 3.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T12:56:41.417Z", "closeTradeTime": "2021-09-16T13:00:10.841Z" }, { "deliveryStart": "2021-09-16T19:00:00Z", "deliveryEnd": "2021-09-16T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-16T20:00:00Z", "deliveryEnd": "2021-09-16T21:00:00Z", "highPrice": 90, "lowPrice": 90, "openPrice": 90, "closePrice": 90, "averagePrice": 90, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T06:42:34.576Z", "closeTradeTime": "2021-09-16T06:42:34.576Z" }, { "deliveryStart": "2021-09-16T21:00:00Z", "deliveryEnd": "2021-09-16T22:00:00Z", "highPrice": 132.01, "lowPrice": 90, "openPrice": 90, "closePrice": 132.01, "averagePrice": 98.67, "volume": 6.3, "buyVolume": 5, "sellVolume": 1.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T06:42:34.576Z", "closeTradeTime": "2021-09-16T12:00:02.537Z" }, { "deliveryStart": "2021-09-16T22:00:00Z", "deliveryEnd": "2021-09-16T23:00:00Z", "highPrice": 115, "lowPrice": 115, "openPrice": 115, "closePrice": 115, "averagePrice": 115, "volume": 47, "buyVolume": 47, "sellVolume": 0, "averagePriceLast3H": 115, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T13:30:25.029Z", "closeTradeTime": "2021-09-16T19:09:11.184Z" }, { "deliveryStart": "2021-09-16T23:00:00Z", "deliveryEnd": "2021-09-17T00:00:00Z", "highPrice": 114, "lowPrice": 114, "openPrice": 114, "closePrice": 114, "averagePrice": 114, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": 114, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T21:40:46.364Z", "closeTradeTime": "2021-09-16T21:40:46.364Z" }, { "deliveryStart": "2021-09-17T00:00:00Z", "deliveryEnd": "2021-09-17T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-17T01:00:00Z", "deliveryEnd": "2021-09-17T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-17T02:00:00Z", "deliveryEnd": "2021-09-17T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-17T03:00:00Z", "deliveryEnd": "2021-09-17T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-17T04:00:00Z", "deliveryEnd": "2021-09-17T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-17T05:00:00Z", "deliveryEnd": "2021-09-17T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-17T06:00:00Z", "deliveryEnd": "2021-09-17T07:00:00Z", "highPrice": 149.47, "lowPrice": 106, "openPrice": 144.19, "closePrice": 106.72, "averagePrice": 114.11, "volume": 6, "buyVolume": 0, "sellVolume": 6, "averagePriceLast3H": 106.36, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T15:55:25.033Z", "closeTradeTime": "2021-09-17T04:52:17.653Z" }, { "deliveryStart": "2021-09-17T07:00:00Z", "deliveryEnd": "2021-09-17T08:00:00Z", "highPrice": 146.14, "lowPrice": 109.85, "openPrice": 141.44, "closePrice": 109.85, "averagePrice": 112.65, "volume": 12, "buyVolume": 0, "sellVolume": 12, "averagePriceLast3H": 109.91, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T15:55:25.033Z", "closeTradeTime": "2021-09-17T05:00:31.931Z" }, { "deliveryStart": "2021-09-17T08:00:00Z", "deliveryEnd": "2021-09-17T09:00:00Z", "highPrice": 142.03, "lowPrice": 110.12, "openPrice": 142.03, "closePrice": 110.12, "averagePrice": 118.12, "volume": 4, "buyVolume": 2, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T15:55:25.033Z", "closeTradeTime": "2021-09-17T04:08:30.059Z" }, { "deliveryStart": "2021-09-17T09:00:00Z", "deliveryEnd": "2021-09-17T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-17T10:00:00Z", "deliveryEnd": "2021-09-17T11:00:00Z", "highPrice": 133.55, "lowPrice": 111.03, "openPrice": 132.85, "closePrice": 125, "averagePrice": 117.76, "volume": 13.2, "buyVolume": 4.6, "sellVolume": 8.6, "averagePriceLast3H": 115.65, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T15:55:25.033Z", "closeTradeTime": "2021-09-17T07:59:57.951Z" }, { "deliveryStart": "2021-09-17T11:00:00Z", "deliveryEnd": "2021-09-17T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-17T12:00:00Z", "deliveryEnd": "2021-09-17T13:00:00Z", "highPrice": 111.8, "lowPrice": 111.8, "openPrice": 111.8, "closePrice": 111.8, "averagePrice": 111.8, "volume": 2.5, "buyVolume": 2.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-17T07:39:28.099Z", "closeTradeTime": "2021-09-17T07:39:28.099Z" }, { "deliveryStart": "2021-09-17T13:00:00Z", "deliveryEnd": "2021-09-17T14:00:00Z", "highPrice": 126.69, "lowPrice": 111.99, "openPrice": 126.69, "closePrice": 120, "averagePrice": 119.48, "volume": 10.2, "buyVolume": 1.8, "sellVolume": 8.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T15:55:25.033Z", "closeTradeTime": "2021-09-17T07:44:46.097Z" }, { "deliveryStart": "2021-09-17T14:00:00Z", "deliveryEnd": "2021-09-17T15:00:00Z", "highPrice": 113.05, "lowPrice": 113.05, "openPrice": 113.05, "closePrice": 113.05, "averagePrice": 113.05, "volume": 2.4, "buyVolume": 2.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-17T07:39:28.099Z", "closeTradeTime": "2021-09-17T07:39:28.099Z" }, { "deliveryStart": "2021-09-17T15:00:00Z", "deliveryEnd": "2021-09-17T16:00:00Z", "highPrice": 143.55, "lowPrice": 108, "openPrice": 119, "closePrice": 134.46, "averagePrice": 117.57, "volume": 54.4, "buyVolume": 41.6, "sellVolume": 13.8, "averagePriceLast3H": 115.08, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T13:43:44.483Z", "closeTradeTime": "2021-09-17T13:32:02.618Z" }, { "deliveryStart": "2021-09-17T16:00:00Z", "deliveryEnd": "2021-09-17T17:00:00Z", "highPrice": 154.58, "lowPrice": 99, "openPrice": 112.01, "closePrice": 131.93, "averagePrice": 109.16, "volume": 57.5, "buyVolume": 43.4, "sellVolume": 14.1, "averagePriceLast3H": 130.64, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T14:28:43Z", "closeTradeTime": "2021-09-17T13:21:01.987Z" }, { "deliveryStart": "2021-09-17T17:00:00Z", "deliveryEnd": "2021-09-17T18:00:00Z", "highPrice": 149.1, "lowPrice": 98.5, "openPrice": 149.1, "closePrice": 115, "averagePrice": 106.28, "volume": 58.1, "buyVolume": 56.5, "sellVolume": 1.6, "averagePriceLast3H": 118, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T15:55:25.033Z", "closeTradeTime": "2021-09-17T15:02:27.345Z" }, { "deliveryStart": "2021-09-17T18:00:00Z", "deliveryEnd": "2021-09-17T19:00:00Z", "highPrice": 152.3, "lowPrice": 90, "openPrice": 147.94, "closePrice": 113, "averagePrice": 113.61, "volume": 14.3, "buyVolume": 11, "sellVolume": 3.3, "averagePriceLast3H": 113, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T15:55:25.033Z", "closeTradeTime": "2021-09-17T15:04:11.156Z" }, { "deliveryStart": "2021-09-17T19:00:00Z", "deliveryEnd": "2021-09-17T20:00:00Z", "highPrice": 112.1, "lowPrice": 97.5, "openPrice": 112.1, "closePrice": 110, "averagePrice": 103.72, "volume": 45.8, "buyVolume": 44.8, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T14:34:02.706Z", "closeTradeTime": "2021-09-17T15:02:46.355Z" }, { "deliveryStart": "2021-09-17T20:00:00Z", "deliveryEnd": "2021-09-17T21:00:00Z", "highPrice": 142.8, "lowPrice": 123, "openPrice": 142.8, "closePrice": 123, "averagePrice": 123.7, "volume": 28, "buyVolume": 0, "sellVolume": 28, "averagePriceLast3H": 123, "averagePriceLast1H": null, "openTradeTime": "2021-09-16T15:55:25.033Z", "closeTradeTime": "2021-09-17T18:53:04.251Z" }, { "deliveryStart": "2021-09-17T21:00:00Z", "deliveryEnd": "2021-09-17T22:00:00Z", "highPrice": 134.21, "lowPrice": 121, "openPrice": 134.21, "closePrice": 133.6, "averagePrice": 123.44, "volume": 28, "buyVolume": 0, "sellVolume": 28, "averagePriceLast3H": 123.08, "averagePriceLast1H": null, "openTradeTime": "2021-09-17T12:00:02.468Z", "closeTradeTime": "2021-09-17T19:38:58.918Z" }, { "deliveryStart": "2021-09-17T22:00:00Z", "deliveryEnd": "2021-09-17T23:00:00Z", "highPrice": 133.31, "lowPrice": 133.29, "openPrice": 133.29, "closePrice": 133.31, "averagePrice": 133.3, "volume": 1.3, "buyVolume": 0, "sellVolume": 1.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-17T15:55:25.133Z", "closeTradeTime": "2021-09-17T16:02:11.444Z" }, { "deliveryStart": "2021-09-17T23:00:00Z", "deliveryEnd": "2021-09-18T00:00:00Z", "highPrice": 125.37, "lowPrice": 125, "openPrice": 125.37, "closePrice": 125, "averagePrice": 125.14, "volume": 2.1, "buyVolume": 0, "sellVolume": 2.1, "averagePriceLast3H": 125, "averagePriceLast1H": null, "openTradeTime": "2021-09-17T16:02:11.444Z", "closeTradeTime": "2021-09-17T21:46:05.199Z" }, { "deliveryStart": "2021-09-18T00:00:00Z", "deliveryEnd": "2021-09-18T01:00:00Z", "highPrice": 128.3, "lowPrice": 128.3, "openPrice": 128.3, "closePrice": 128.3, "averagePrice": 128.3, "volume": 2.8, "buyVolume": 0, "sellVolume": 2.8, "averagePriceLast3H": 128.3, "averagePriceLast1H": null, "openTradeTime": "2021-09-17T22:34:39.043Z", "closeTradeTime": "2021-09-17T22:34:39.043Z" }, { "deliveryStart": "2021-09-18T01:00:00Z", "deliveryEnd": "2021-09-18T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-18T02:00:00Z", "deliveryEnd": "2021-09-18T03:00:00Z", "highPrice": 128, "lowPrice": 128, "openPrice": 128, "closePrice": 128, "averagePrice": 128, "volume": 3.1, "buyVolume": 0, "sellVolume": 3.1, "averagePriceLast3H": 128, "averagePriceLast1H": null, "openTradeTime": "2021-09-17T23:38:04.37Z", "closeTradeTime": "2021-09-17T23:38:04.37Z" }, { "deliveryStart": "2021-09-18T03:00:00Z", "deliveryEnd": "2021-09-18T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-18T04:00:00Z", "deliveryEnd": "2021-09-18T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-18T05:00:00Z", "deliveryEnd": "2021-09-18T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-18T06:00:00Z", "deliveryEnd": "2021-09-18T07:00:00Z", "highPrice": 139.81, "lowPrice": 125, "openPrice": 125, "closePrice": 139.81, "averagePrice": 133.08, "volume": 1.1, "buyVolume": 0, "sellVolume": 1.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-17T15:56:21.506Z", "closeTradeTime": "2021-09-17T16:02:11.444Z" }, { "deliveryStart": "2021-09-18T07:00:00Z", "deliveryEnd": "2021-09-18T08:00:00Z", "highPrice": 138.65, "lowPrice": 120, "openPrice": 129.9, "closePrice": 120, "averagePrice": 126.78, "volume": 3.3, "buyVolume": 2, "sellVolume": 1.8, "averagePriceLast3H": 121.25, "averagePriceLast1H": null, "openTradeTime": "2021-09-17T15:56:19.342Z", "closeTradeTime": "2021-09-18T05:59:51.208Z" }, { "deliveryStart": "2021-09-18T08:00:00Z", "deliveryEnd": "2021-09-18T09:00:00Z", "highPrice": 126.56, "lowPrice": 126.56, "openPrice": 126.56, "closePrice": 126.56, "averagePrice": 126.56, "volume": 1.7, "buyVolume": 0, "sellVolume": 1.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-17T16:00:39.548Z", "closeTradeTime": "2021-09-17T16:00:39.548Z" }, { "deliveryStart": "2021-09-18T09:00:00Z", "deliveryEnd": "2021-09-18T10:00:00Z", "highPrice": 106.75, "lowPrice": 97, "openPrice": 106.75, "closePrice": 97, "averagePrice": 101.75, "volume": 8.5, "buyVolume": 8.5, "sellVolume": 0, "averagePriceLast3H": 101.75, "averagePriceLast1H": null, "openTradeTime": "2021-09-18T06:31:56.713Z", "closeTradeTime": "2021-09-18T07:54:56.068Z" }, { "deliveryStart": "2021-09-18T10:00:00Z", "deliveryEnd": "2021-09-18T11:00:00Z", "highPrice": 106.9, "lowPrice": 96, "openPrice": 105.33, "closePrice": 96, "averagePrice": 98.07, "volume": 62.5, "buyVolume": 62.5, "sellVolume": 0, "averagePriceLast3H": 96, "averagePriceLast1H": null, "openTradeTime": "2021-09-18T05:48:20.829Z", "closeTradeTime": "2021-09-18T08:54:15.696Z" }, { "deliveryStart": "2021-09-18T11:00:00Z", "deliveryEnd": "2021-09-18T12:00:00Z", "highPrice": 104, "lowPrice": 91, "openPrice": 104, "closePrice": 91, "averagePrice": 95.57, "volume": 69.4, "buyVolume": 69.4, "sellVolume": 0, "averagePriceLast3H": 91.6, "averagePriceLast1H": null, "openTradeTime": "2021-09-17T16:48:12.793Z", "closeTradeTime": "2021-09-18T09:47:55.959Z" }, { "deliveryStart": "2021-09-18T12:00:00Z", "deliveryEnd": "2021-09-18T13:00:00Z", "highPrice": 104, "lowPrice": 91, "openPrice": 104, "closePrice": 91, "averagePrice": 95.15, "volume": 61.9, "buyVolume": 61.9, "sellVolume": 0, "averagePriceLast3H": 91.11, "averagePriceLast1H": null, "openTradeTime": "2021-09-17T16:45:33.447Z", "closeTradeTime": "2021-09-18T10:41:35.028Z" }, { "deliveryStart": "2021-09-18T13:00:00Z", "deliveryEnd": "2021-09-18T14:00:00Z", "highPrice": 104, "lowPrice": 91, "openPrice": 104, "closePrice": 91, "averagePrice": 97.43, "volume": 95.4, "buyVolume": 95.4, "sellVolume": 0, "averagePriceLast3H": 92.7, "averagePriceLast1H": null, "openTradeTime": "2021-09-18T07:45:58.061Z", "closeTradeTime": "2021-09-18T11:44:28.469Z" }, { "deliveryStart": "2021-09-18T14:00:00Z", "deliveryEnd": "2021-09-18T15:00:00Z", "highPrice": 105, "lowPrice": 105, "openPrice": 105, "closePrice": 105, "averagePrice": 105, "volume": 2.4, "buyVolume": 2.4, "sellVolume": 0, "averagePriceLast3H": 105, "averagePriceLast1H": null, "openTradeTime": "2021-09-18T11:30:42.113Z", "closeTradeTime": "2021-09-18T11:30:42.113Z" }, { "deliveryStart": "2021-09-18T15:00:00Z", "deliveryEnd": "2021-09-18T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-18T16:00:00Z", "deliveryEnd": "2021-09-18T17:00:00Z", "highPrice": 105, "lowPrice": 105, "openPrice": 105, "closePrice": 105, "averagePrice": 105, "volume": 2.5, "buyVolume": 2.5, "sellVolume": 0, "averagePriceLast3H": 105, "averagePriceLast1H": null, "openTradeTime": "2021-09-18T14:44:24.49Z", "closeTradeTime": "2021-09-18T14:44:24.49Z" }, { "deliveryStart": "2021-09-18T17:00:00Z", "deliveryEnd": "2021-09-18T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-18T18:00:00Z", "deliveryEnd": "2021-09-18T19:00:00Z", "highPrice": 114.54, "lowPrice": 98.22, "openPrice": 98.22, "closePrice": 114.54, "averagePrice": 110.46, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 114.54, "averagePriceLast1H": null, "openTradeTime": "2021-09-18T09:07:17.704Z", "closeTradeTime": "2021-09-18T16:36:19.481Z" }, { "deliveryStart": "2021-09-18T19:00:00Z", "deliveryEnd": "2021-09-18T20:00:00Z", "highPrice": 124.06, "lowPrice": 98.1, "openPrice": 98.1, "closePrice": 124.06, "averagePrice": 105.74, "volume": 3.4, "buyVolume": 3.4, "sellVolume": 0, "averagePriceLast3H": 124.06, "averagePriceLast1H": null, "openTradeTime": "2021-09-18T11:17:51.075Z", "closeTradeTime": "2021-09-18T17:57:03.651Z" }, { "deliveryStart": "2021-09-18T20:00:00Z", "deliveryEnd": "2021-09-18T21:00:00Z", "highPrice": 108, "lowPrice": 108, "openPrice": 108, "closePrice": 108, "averagePrice": 108, "volume": 2.4, "buyVolume": 2.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-18T16:32:03.818Z", "closeTradeTime": "2021-09-18T16:37:46.401Z" }, { "deliveryStart": "2021-09-18T21:00:00Z", "deliveryEnd": "2021-09-18T22:00:00Z", "highPrice": 120, "lowPrice": 101.97, "openPrice": 101.97, "closePrice": 119.97, "averagePrice": 103.63, "volume": 22.5, "buyVolume": 1, "sellVolume": 21.5, "averagePriceLast3H": 119.97, "averagePriceLast1H": null, "openTradeTime": "2021-09-17T13:56:45.684Z", "closeTradeTime": "2021-09-18T18:35:39.695Z" }, { "deliveryStart": "2021-09-18T22:00:00Z", "deliveryEnd": "2021-09-18T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-18T23:00:00Z", "deliveryEnd": "2021-09-19T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-19T00:00:00Z", "deliveryEnd": "2021-09-19T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-19T01:00:00Z", "deliveryEnd": "2021-09-19T02:00:00Z", "highPrice": 73, "lowPrice": 70, "openPrice": 73, "closePrice": 70, "averagePrice": 71.11, "volume": 57, "buyVolume": 57, "sellVolume": 0, "averagePriceLast3H": 71.11, "averagePriceLast1H": null, "openTradeTime": "2021-09-18T23:48:32.471Z", "closeTradeTime": "2021-09-18T23:55:32.769Z" }, { "deliveryStart": "2021-09-19T02:00:00Z", "deliveryEnd": "2021-09-19T03:00:00Z", "highPrice": 85, "lowPrice": 62.9, "openPrice": 85, "closePrice": 62.9, "averagePrice": 70.01, "volume": 68.4, "buyVolume": 67.4, "sellVolume": 1, "averagePriceLast3H": 68.43, "averagePriceLast1H": null, "openTradeTime": "2021-09-18T16:00:58.79Z", "closeTradeTime": "2021-09-19T00:57:44.346Z" }, { "deliveryStart": "2021-09-19T03:00:00Z", "deliveryEnd": "2021-09-19T04:00:00Z", "highPrice": 73, "lowPrice": 66.2, "openPrice": 73, "closePrice": 66.2, "averagePrice": 70.52, "volume": 59.9, "buyVolume": 59.9, "sellVolume": 0, "averagePriceLast3H": 69.46, "averagePriceLast1H": null, "openTradeTime": "2021-09-18T16:02:39.569Z", "closeTradeTime": "2021-09-19T00:55:17.259Z" }, { "deliveryStart": "2021-09-19T04:00:00Z", "deliveryEnd": "2021-09-19T05:00:00Z", "highPrice": 73, "lowPrice": 70, "openPrice": 73, "closePrice": 70, "averagePrice": 71.05, "volume": 54.5, "buyVolume": 54.5, "sellVolume": 0, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T00:24:44.507Z", "closeTradeTime": "2021-09-19T01:06:27.093Z" }, { "deliveryStart": "2021-09-19T05:00:00Z", "deliveryEnd": "2021-09-19T06:00:00Z", "highPrice": 73, "lowPrice": 73, "openPrice": 73, "closePrice": 73, "averagePrice": 73, "volume": 10.3, "buyVolume": 10.3, "sellVolume": 0, "averagePriceLast3H": 73, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T03:25:52.16Z", "closeTradeTime": "2021-09-19T03:34:40.19Z" }, { "deliveryStart": "2021-09-19T06:00:00Z", "deliveryEnd": "2021-09-19T07:00:00Z", "highPrice": 88, "lowPrice": 75, "openPrice": 88, "closePrice": 75, "averagePrice": 83.48, "volume": 4.6, "buyVolume": 1.6, "sellVolume": 3, "averagePriceLast3H": 75, "averagePriceLast1H": null, "openTradeTime": "2021-09-18T16:20:18.628Z", "closeTradeTime": "2021-09-19T04:58:57.445Z" }, { "deliveryStart": "2021-09-19T07:00:00Z", "deliveryEnd": "2021-09-19T08:00:00Z", "highPrice": 90.08, "lowPrice": 90.08, "openPrice": 90.08, "closePrice": 90.08, "averagePrice": 90.08, "volume": 1.7, "buyVolume": 0, "sellVolume": 1.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-18T20:02:32.12Z", "closeTradeTime": "2021-09-18T20:02:32.12Z" }, { "deliveryStart": "2021-09-19T08:00:00Z", "deliveryEnd": "2021-09-19T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-19T09:00:00Z", "deliveryEnd": "2021-09-19T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-19T10:00:00Z", "deliveryEnd": "2021-09-19T11:00:00Z", "highPrice": 107.3, "lowPrice": 98.2, "openPrice": 98.2, "closePrice": 99.45, "averagePrice": 102.81, "volume": 4.4, "buyVolume": 0.2, "sellVolume": 4.2, "averagePriceLast3H": 106.65, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T06:57:30.996Z", "closeTradeTime": "2021-09-19T08:35:25.522Z" }, { "deliveryStart": "2021-09-19T11:00:00Z", "deliveryEnd": "2021-09-19T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-19T12:00:00Z", "deliveryEnd": "2021-09-19T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-19T13:00:00Z", "deliveryEnd": "2021-09-19T14:00:00Z", "highPrice": 102.6, "lowPrice": 102.6, "openPrice": 102.6, "closePrice": 102.6, "averagePrice": 102.6, "volume": 8.7, "buyVolume": 0, "sellVolume": 8.7, "averagePriceLast3H": 102.6, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T11:50:34.633Z", "closeTradeTime": "2021-09-19T11:50:34.633Z" }, { "deliveryStart": "2021-09-19T14:00:00Z", "deliveryEnd": "2021-09-19T15:00:00Z", "highPrice": 117.9, "lowPrice": 117.9, "openPrice": 117.9, "closePrice": 117.9, "averagePrice": 117.9, "volume": 7.7, "buyVolume": 0, "sellVolume": 7.7, "averagePriceLast3H": 117.9, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T12:06:04.744Z", "closeTradeTime": "2021-09-19T12:06:05.914Z" }, { "deliveryStart": "2021-09-19T15:00:00Z", "deliveryEnd": "2021-09-19T16:00:00Z", "highPrice": 132.85, "lowPrice": 125, "openPrice": 125, "closePrice": 132, "averagePrice": 126.89, "volume": 77.2, "buyVolume": 0, "sellVolume": 77.2, "averagePriceLast3H": 132.31, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T11:48:53.661Z", "closeTradeTime": "2021-09-19T12:23:33.138Z" }, { "deliveryStart": "2021-09-19T16:00:00Z", "deliveryEnd": "2021-09-19T17:00:00Z", "highPrice": 138.01, "lowPrice": 136.11, "openPrice": 136.11, "closePrice": 138.01, "averagePrice": 137.18, "volume": 55.3, "buyVolume": 0, "sellVolume": 55.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T11:48:53.661Z", "closeTradeTime": "2021-09-19T11:49:10.871Z" }, { "deliveryStart": "2021-09-19T17:00:00Z", "deliveryEnd": "2021-09-19T18:00:00Z", "highPrice": 146.9, "lowPrice": 130.11, "openPrice": 130.11, "closePrice": 146.9, "averagePrice": 145.22, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-18T15:55:25.267Z", "closeTradeTime": "2021-09-18T16:02:11.375Z" }, { "deliveryStart": "2021-09-19T18:00:00Z", "deliveryEnd": "2021-09-19T19:00:00Z", "highPrice": 145.3, "lowPrice": 135.48, "openPrice": 135.48, "closePrice": 145.3, "averagePrice": 144.07, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-18T15:55:25.267Z", "closeTradeTime": "2021-09-18T16:02:11.375Z" }, { "deliveryStart": "2021-09-19T19:00:00Z", "deliveryEnd": "2021-09-19T20:00:00Z", "highPrice": 141.72, "lowPrice": 122.68, "openPrice": 122.68, "closePrice": 141.72, "averagePrice": 127.27, "volume": 12.6, "buyVolume": 0, "sellVolume": 12.6, "averagePriceLast3H": 130.82, "averagePriceLast1H": null, "openTradeTime": "2021-09-18T16:02:11.375Z", "closeTradeTime": "2021-09-19T17:52:49.965Z" }, { "deliveryStart": "2021-09-19T20:00:00Z", "deliveryEnd": "2021-09-19T21:00:00Z", "highPrice": 125.02, "lowPrice": 120, "openPrice": 120, "closePrice": 125, "averagePrice": 124.85, "volume": 52.6, "buyVolume": 0, "sellVolume": 52.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-18T16:08:57.791Z", "closeTradeTime": "2021-09-19T16:44:54.005Z" }, { "deliveryStart": "2021-09-19T21:00:00Z", "deliveryEnd": "2021-09-19T22:00:00Z", "highPrice": 125, "lowPrice": 120.49, "openPrice": 120.49, "closePrice": 125, "averagePrice": 124.6, "volume": 58, "buyVolume": 0, "sellVolume": 58, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T13:00:58.478Z", "closeTradeTime": "2021-09-19T16:46:58.965Z" }, { "deliveryStart": "2021-09-19T22:00:00Z", "deliveryEnd": "2021-09-19T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-19T23:00:00Z", "deliveryEnd": "2021-09-20T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-20T00:00:00Z", "deliveryEnd": "2021-09-20T01:00:00Z", "highPrice": 104.98, "lowPrice": 104.98, "openPrice": 104.98, "closePrice": 104.98, "averagePrice": 104.98, "volume": 0.2, "buyVolume": 0.2, "sellVolume": 0, "averagePriceLast3H": 104.98, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T22:36:14.726Z", "closeTradeTime": "2021-09-19T22:36:14.726Z" }, { "deliveryStart": "2021-09-20T01:00:00Z", "deliveryEnd": "2021-09-20T02:00:00Z", "highPrice": 90, "lowPrice": 89.5, "openPrice": 90, "closePrice": 89.5, "averagePrice": 89.87, "volume": 1.9, "buyVolume": 1.9, "sellVolume": 0, "averagePriceLast3H": 89.87, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T23:52:53.997Z", "closeTradeTime": "2021-09-19T23:53:11.404Z" }, { "deliveryStart": "2021-09-20T02:00:00Z", "deliveryEnd": "2021-09-20T03:00:00Z", "highPrice": 90, "lowPrice": 90, "openPrice": 90, "closePrice": 90, "averagePrice": 90, "volume": 1.5, "buyVolume": 1.5, "sellVolume": 0, "averagePriceLast3H": 90, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T23:56:01.097Z", "closeTradeTime": "2021-09-20T00:01:00.151Z" }, { "deliveryStart": "2021-09-20T03:00:00Z", "deliveryEnd": "2021-09-20T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-20T04:00:00Z", "deliveryEnd": "2021-09-20T05:00:00Z", "highPrice": 129.9, "lowPrice": 125, "openPrice": 129.9, "closePrice": 125, "averagePrice": 129.29, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T13:00:00Z", "closeTradeTime": "2021-09-19T17:05:19.441Z" }, { "deliveryStart": "2021-09-20T05:00:00Z", "deliveryEnd": "2021-09-20T06:00:00Z", "highPrice": 148.8, "lowPrice": 138.9, "openPrice": 138.9, "closePrice": 148.8, "averagePrice": 140.14, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T13:00:00Z", "closeTradeTime": "2021-09-19T15:55:25.174Z" }, { "deliveryStart": "2021-09-20T06:00:00Z", "deliveryEnd": "2021-09-20T07:00:00Z", "highPrice": 152.5, "lowPrice": 125, "openPrice": 146.82, "closePrice": 125, "averagePrice": 131.01, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T13:00:00Z", "closeTradeTime": "2021-09-20T02:35:23.787Z" }, { "deliveryStart": "2021-09-20T07:00:00Z", "deliveryEnd": "2021-09-20T08:00:00Z", "highPrice": 152.5, "lowPrice": 125, "openPrice": 142.5, "closePrice": 135, "averagePrice": 132, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 129.76, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T13:00:00Z", "closeTradeTime": "2021-09-20T05:20:21.822Z" }, { "deliveryStart": "2021-09-20T08:00:00Z", "deliveryEnd": "2021-09-20T09:00:00Z", "highPrice": 149.48, "lowPrice": 145.8, "openPrice": 145.8, "closePrice": 149.48, "averagePrice": 146.26, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T13:00:00Z", "closeTradeTime": "2021-09-19T15:55:25.174Z" }, { "deliveryStart": "2021-09-20T09:00:00Z", "deliveryEnd": "2021-09-20T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-20T10:00:00Z", "deliveryEnd": "2021-09-20T11:00:00Z", "highPrice": 136.94, "lowPrice": 127, "openPrice": 130.8, "closePrice": 128, "averagePrice": 127.48, "volume": 8.3, "buyVolume": 0.3, "sellVolume": 8, "averagePriceLast3H": 127.04, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T13:00:00Z", "closeTradeTime": "2021-09-20T08:44:37.339Z" }, { "deliveryStart": "2021-09-20T11:00:00Z", "deliveryEnd": "2021-09-20T12:00:00Z", "highPrice": 130.94, "lowPrice": 123.5, "openPrice": 130.94, "closePrice": 123.5, "averagePrice": 124.38, "volume": 2.3, "buyVolume": 2.3, "sellVolume": 0, "averagePriceLast3H": 124.38, "averagePriceLast1H": null, "openTradeTime": "2021-09-20T09:03:37.66Z", "closeTradeTime": "2021-09-20T09:51:41.823Z" }, { "deliveryStart": "2021-09-20T12:00:00Z", "deliveryEnd": "2021-09-20T13:00:00Z", "highPrice": 124.88, "lowPrice": 116.72, "openPrice": 120.8, "closePrice": 124.88, "averagePrice": 120.4, "volume": 5.7, "buyVolume": 5.7, "sellVolume": 0, "averagePriceLast3H": 122.84, "averagePriceLast1H": null, "openTradeTime": "2021-09-20T07:15:23.975Z", "closeTradeTime": "2021-09-20T09:55:29.659Z" }, { "deliveryStart": "2021-09-20T13:00:00Z", "deliveryEnd": "2021-09-20T14:00:00Z", "highPrice": 159.3, "lowPrice": 118.11, "openPrice": 129.3, "closePrice": 127, "averagePrice": 124.97, "volume": 7.2, "buyVolume": 2.2, "sellVolume": 5, "averagePriceLast3H": 123.96, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T13:00:00Z", "closeTradeTime": "2021-09-20T10:55:43.826Z" }, { "deliveryStart": "2021-09-20T14:00:00Z", "deliveryEnd": "2021-09-20T15:00:00Z", "highPrice": 133.85, "lowPrice": 133.85, "openPrice": 133.85, "closePrice": 133.85, "averagePrice": 133.85, "volume": 0.4, "buyVolume": 0.4, "sellVolume": 0, "averagePriceLast3H": 133.85, "averagePriceLast1H": null, "openTradeTime": "2021-09-20T12:47:05.51Z", "closeTradeTime": "2021-09-20T12:47:05.51Z" }, { "deliveryStart": "2021-09-20T15:00:00Z", "deliveryEnd": "2021-09-20T16:00:00Z", "highPrice": 143.9, "lowPrice": 139.4, "openPrice": 139.9, "closePrice": 143.9, "averagePrice": 143.09, "volume": 7.1, "buyVolume": 0, "sellVolume": 7.1, "averagePriceLast3H": 143.09, "averagePriceLast1H": null, "openTradeTime": "2021-09-20T12:38:13.654Z", "closeTradeTime": "2021-09-20T13:58:51.993Z" }, { "deliveryStart": "2021-09-20T16:00:00Z", "deliveryEnd": "2021-09-20T17:00:00Z", "highPrice": 149.52, "lowPrice": 127, "openPrice": 143.89, "closePrice": 137, "averagePrice": 132.51, "volume": 8, "buyVolume": 0, "sellVolume": 8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T13:00:00Z", "closeTradeTime": "2021-09-20T12:34:05.644Z" }, { "deliveryStart": "2021-09-20T17:00:00Z", "deliveryEnd": "2021-09-20T18:00:00Z", "highPrice": 160.95, "lowPrice": 137, "openPrice": 160.95, "closePrice": 137, "averagePrice": 144.62, "volume": 2.2, "buyVolume": 0, "sellVolume": 2.2, "averagePriceLast3H": 137, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T13:00:00Z", "closeTradeTime": "2021-09-20T15:21:15.666Z" }, { "deliveryStart": "2021-09-20T18:00:00Z", "deliveryEnd": "2021-09-20T19:00:00Z", "highPrice": 152, "lowPrice": 127, "openPrice": 129.17, "closePrice": 132, "averagePrice": 128.13, "volume": 8, "buyVolume": 1, "sellVolume": 7, "averagePriceLast3H": 132, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T13:00:00Z", "closeTradeTime": "2021-09-20T16:27:22.841Z" }, { "deliveryStart": "2021-09-20T19:00:00Z", "deliveryEnd": "2021-09-20T20:00:00Z", "highPrice": 114, "lowPrice": 114, "openPrice": 114, "closePrice": 114, "averagePrice": 114, "volume": 0.4, "buyVolume": 0.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-20T07:53:01.875Z", "closeTradeTime": "2021-09-20T07:57:15.931Z" }, { "deliveryStart": "2021-09-20T20:00:00Z", "deliveryEnd": "2021-09-20T21:00:00Z", "highPrice": 110.48, "lowPrice": 62.91, "openPrice": 62.91, "closePrice": 110.48, "averagePrice": 72.42, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 110.48, "averagePriceLast1H": null, "openTradeTime": "2021-09-19T13:00:00Z", "closeTradeTime": "2021-09-20T18:44:36.699Z" }, { "deliveryStart": "2021-09-20T21:00:00Z", "deliveryEnd": "2021-09-20T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-20T22:00:00Z", "deliveryEnd": "2021-09-20T23:00:00Z", "highPrice": 122.58, "lowPrice": 122.58, "openPrice": 122.58, "closePrice": 122.58, "averagePrice": 122.58, "volume": 0.1, "buyVolume": 0, "sellVolume": 0.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-20T15:55:25.3Z", "closeTradeTime": "2021-09-20T15:55:25.3Z" }, { "deliveryStart": "2021-09-20T23:00:00Z", "deliveryEnd": "2021-09-21T00:00:00Z", "highPrice": 125.2, "lowPrice": 125.2, "openPrice": 125.2, "closePrice": 125.2, "averagePrice": 125.2, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-20T13:00:15.891Z", "closeTradeTime": "2021-09-20T13:00:15.891Z" }, { "deliveryStart": "2021-09-21T00:00:00Z", "deliveryEnd": "2021-09-21T01:00:00Z", "highPrice": 115.06, "lowPrice": 115, "openPrice": 115, "closePrice": 115.06, "averagePrice": 115.01, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-20T15:29:02.907Z", "closeTradeTime": "2021-09-20T15:55:25.3Z" }, { "deliveryStart": "2021-09-21T01:00:00Z", "deliveryEnd": "2021-09-21T02:00:00Z", "highPrice": 118.23, "lowPrice": 118.23, "openPrice": 118.23, "closePrice": 118.23, "averagePrice": 118.23, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-20T16:00:09.97Z", "closeTradeTime": "2021-09-20T16:00:09.97Z" }, { "deliveryStart": "2021-09-21T02:00:00Z", "deliveryEnd": "2021-09-21T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-21T03:00:00Z", "deliveryEnd": "2021-09-21T04:00:00Z", "highPrice": 125.9, "lowPrice": 125.9, "openPrice": 125.9, "closePrice": 125.9, "averagePrice": 125.9, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-20T13:00:24.023Z", "closeTradeTime": "2021-09-20T13:00:24.023Z" }, { "deliveryStart": "2021-09-21T04:00:00Z", "deliveryEnd": "2021-09-21T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-21T05:00:00Z", "deliveryEnd": "2021-09-21T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-21T06:00:00Z", "deliveryEnd": "2021-09-21T07:00:00Z", "highPrice": 141.85, "lowPrice": 130, "openPrice": 130, "closePrice": 141.85, "averagePrice": 134.73, "volume": 7.4, "buyVolume": 0, "sellVolume": 7.4, "averagePriceLast3H": 134.73, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T03:53:42.911Z", "closeTradeTime": "2021-09-21T04:52:20.217Z" }, { "deliveryStart": "2021-09-21T07:00:00Z", "deliveryEnd": "2021-09-21T08:00:00Z", "highPrice": 171, "lowPrice": 135, "openPrice": 135, "closePrice": 171, "averagePrice": 151.86, "volume": 35.7, "buyVolume": 0, "sellVolume": 35.7, "averagePriceLast3H": 151.86, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T04:51:12.512Z", "closeTradeTime": "2021-09-21T05:46:21.943Z" }, { "deliveryStart": "2021-09-21T08:00:00Z", "deliveryEnd": "2021-09-21T09:00:00Z", "highPrice": 142.8, "lowPrice": 135.5, "openPrice": 136, "closePrice": 135.5, "averagePrice": 139.81, "volume": 25.6, "buyVolume": 0, "sellVolume": 25.6, "averagePriceLast3H": 139.81, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T05:29:06.57Z", "closeTradeTime": "2021-09-21T06:42:42.995Z" }, { "deliveryStart": "2021-09-21T09:00:00Z", "deliveryEnd": "2021-09-21T10:00:00Z", "highPrice": 139, "lowPrice": 130, "openPrice": 139, "closePrice": 130, "averagePrice": 132.52, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 132.52, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T06:25:57.259Z", "closeTradeTime": "2021-09-21T07:52:36.181Z" }, { "deliveryStart": "2021-09-21T10:00:00Z", "deliveryEnd": "2021-09-21T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-21T11:00:00Z", "deliveryEnd": "2021-09-21T12:00:00Z", "highPrice": 115.99, "lowPrice": 110, "openPrice": 115.55, "closePrice": 110, "averagePrice": 113.53, "volume": 24.5, "buyVolume": 19.5, "sellVolume": 5, "averagePriceLast3H": 113.53, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T09:19:13.889Z", "closeTradeTime": "2021-09-21T09:59:42.923Z" }, { "deliveryStart": "2021-09-21T12:00:00Z", "deliveryEnd": "2021-09-21T13:00:00Z", "highPrice": 112, "lowPrice": 100, "openPrice": 112, "closePrice": 100, "averagePrice": 104.6, "volume": 79, "buyVolume": 74, "sellVolume": 5, "averagePriceLast3H": 104.6, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T09:38:18.614Z", "closeTradeTime": "2021-09-21T10:47:09.83Z" }, { "deliveryStart": "2021-09-21T13:00:00Z", "deliveryEnd": "2021-09-21T14:00:00Z", "highPrice": 115, "lowPrice": 112, "openPrice": 112, "closePrice": 115, "averagePrice": 113.63, "volume": 11, "buyVolume": 6, "sellVolume": 5, "averagePriceLast3H": 114.99, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T09:38:18.614Z", "closeTradeTime": "2021-09-21T11:34:34.902Z" }, { "deliveryStart": "2021-09-21T14:00:00Z", "deliveryEnd": "2021-09-21T15:00:00Z", "highPrice": 123.6, "lowPrice": 112, "openPrice": 112, "closePrice": 118.18, "averagePrice": 121.09, "volume": 52.9, "buyVolume": 47.9, "sellVolume": 5, "averagePriceLast3H": 122.04, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T09:38:18.614Z", "closeTradeTime": "2021-09-21T12:48:46.356Z" }, { "deliveryStart": "2021-09-21T15:00:00Z", "deliveryEnd": "2021-09-21T16:00:00Z", "highPrice": 130, "lowPrice": 90, "openPrice": 90, "closePrice": 130, "averagePrice": 94.71, "volume": 17, "buyVolume": 2, "sellVolume": 15, "averagePriceLast3H": 130, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T10:46:01.535Z", "closeTradeTime": "2021-09-21T13:52:50.744Z" }, { "deliveryStart": "2021-09-21T16:00:00Z", "deliveryEnd": "2021-09-21T17:00:00Z", "highPrice": 130, "lowPrice": 90, "openPrice": 90, "closePrice": 130, "averagePrice": 93.19, "volume": 16.3, "buyVolume": 1.3, "sellVolume": 15, "averagePriceLast3H": 130, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T10:46:01.535Z", "closeTradeTime": "2021-09-21T14:54:20.203Z" }, { "deliveryStart": "2021-09-21T17:00:00Z", "deliveryEnd": "2021-09-21T18:00:00Z", "highPrice": 90, "lowPrice": 90, "openPrice": 90, "closePrice": 90, "averagePrice": 90, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T10:46:01.535Z", "closeTradeTime": "2021-09-21T10:46:01.535Z" }, { "deliveryStart": "2021-09-21T18:00:00Z", "deliveryEnd": "2021-09-21T19:00:00Z", "highPrice": 125, "lowPrice": 90, "openPrice": 90, "closePrice": 125, "averagePrice": 90.29, "volume": 61.2, "buyVolume": 0.5, "sellVolume": 60.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T10:42:23.417Z", "closeTradeTime": "2021-09-21T14:53:42.229Z" }, { "deliveryStart": "2021-09-21T19:00:00Z", "deliveryEnd": "2021-09-21T20:00:00Z", "highPrice": 123.85, "lowPrice": 90, "openPrice": 90, "closePrice": 123.85, "averagePrice": 91.59, "volume": 63.7, "buyVolume": 0, "sellVolume": 63.7, "averagePriceLast3H": 123.85, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T10:42:23.417Z", "closeTradeTime": "2021-09-21T17:22:17.761Z" }, { "deliveryStart": "2021-09-21T20:00:00Z", "deliveryEnd": "2021-09-21T21:00:00Z", "highPrice": 117.91, "lowPrice": 90, "openPrice": 90, "closePrice": 117.91, "averagePrice": 90.23, "volume": 61.2, "buyVolume": 0, "sellVolume": 61.2, "averagePriceLast3H": 117.91, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T10:42:23.417Z", "closeTradeTime": "2021-09-21T18:56:21.391Z" }, { "deliveryStart": "2021-09-21T21:00:00Z", "deliveryEnd": "2021-09-21T22:00:00Z", "highPrice": 105, "lowPrice": 90, "openPrice": 90, "closePrice": 103.5, "averagePrice": 91.61, "volume": 68.3, "buyVolume": 5, "sellVolume": 63.3, "averagePriceLast3H": 104.49, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T10:42:23.417Z", "closeTradeTime": "2021-09-21T19:56:22.199Z" }, { "deliveryStart": "2021-09-21T22:00:00Z", "deliveryEnd": "2021-09-21T23:00:00Z", "highPrice": 111, "lowPrice": 97, "openPrice": 111, "closePrice": 97, "averagePrice": 101.67, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": 101.67, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T19:05:36.354Z", "closeTradeTime": "2021-09-21T20:42:11.355Z" }, { "deliveryStart": "2021-09-21T23:00:00Z", "deliveryEnd": "2021-09-22T00:00:00Z", "highPrice": 125, "lowPrice": 119.7, "openPrice": 119.7, "closePrice": 125, "averagePrice": 121.23, "volume": 10.6, "buyVolume": 0, "sellVolume": 10.6, "averagePriceLast3H": 121.23, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T20:29:10.172Z", "closeTradeTime": "2021-09-21T21:59:46.216Z" }, { "deliveryStart": "2021-09-22T00:00:00Z", "deliveryEnd": "2021-09-22T01:00:00Z", "highPrice": 114.85, "lowPrice": 110, "openPrice": 110, "closePrice": 114.85, "averagePrice": 110.45, "volume": 3.2, "buyVolume": 0, "sellVolume": 3.2, "averagePriceLast3H": 110.45, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T22:23:10.848Z", "closeTradeTime": "2021-09-21T22:23:31.233Z" }, { "deliveryStart": "2021-09-22T01:00:00Z", "deliveryEnd": "2021-09-22T02:00:00Z", "highPrice": 108.9, "lowPrice": 108.9, "openPrice": 108.9, "closePrice": 108.9, "averagePrice": 108.9, "volume": 1.7, "buyVolume": 0, "sellVolume": 1.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T21:36:01.474Z", "closeTradeTime": "2021-09-21T21:48:46.639Z" }, { "deliveryStart": "2021-09-22T02:00:00Z", "deliveryEnd": "2021-09-22T03:00:00Z", "highPrice": 110, "lowPrice": 110, "openPrice": 110, "closePrice": 110, "averagePrice": 110, "volume": 0.2, "buyVolume": 0, "sellVolume": 0.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T22:44:02.041Z", "closeTradeTime": "2021-09-21T22:44:02.041Z" }, { "deliveryStart": "2021-09-22T03:00:00Z", "deliveryEnd": "2021-09-22T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-22T04:00:00Z", "deliveryEnd": "2021-09-22T05:00:00Z", "highPrice": 149.96, "lowPrice": 91.25, "openPrice": 91.25, "closePrice": 129, "averagePrice": 95.25, "volume": 37.1, "buyVolume": 33, "sellVolume": 4.1, "averagePriceLast3H": 126.9, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T14:10:55.026Z", "closeTradeTime": "2021-09-22T02:54:49.471Z" }, { "deliveryStart": "2021-09-22T05:00:00Z", "deliveryEnd": "2021-09-22T06:00:00Z", "highPrice": 141, "lowPrice": 86, "openPrice": 90, "closePrice": 141, "averagePrice": 97.65, "volume": 131, "buyVolume": 114, "sellVolume": 17, "averagePriceLast3H": 141, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T14:10:55.026Z", "closeTradeTime": "2021-09-22T03:51:46.133Z" }, { "deliveryStart": "2021-09-22T06:00:00Z", "deliveryEnd": "2021-09-22T07:00:00Z", "highPrice": 142, "lowPrice": 89.7, "openPrice": 89.7, "closePrice": 142, "averagePrice": 101.82, "volume": 66, "buyVolume": 53, "sellVolume": 13, "averagePriceLast3H": 141.71, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T14:10:55.026Z", "closeTradeTime": "2021-09-22T04:49:53.346Z" }, { "deliveryStart": "2021-09-22T07:00:00Z", "deliveryEnd": "2021-09-22T08:00:00Z", "highPrice": 141, "lowPrice": 89, "openPrice": 89, "closePrice": 141, "averagePrice": 115.14, "volume": 112, "buyVolume": 50, "sellVolume": 62, "averagePriceLast3H": 133.34, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T14:10:55.026Z", "closeTradeTime": "2021-09-22T05:47:16.535Z" }, { "deliveryStart": "2021-09-22T08:00:00Z", "deliveryEnd": "2021-09-22T09:00:00Z", "highPrice": 141, "lowPrice": 97.25, "openPrice": 97.25, "closePrice": 123.78, "averagePrice": 121.08, "volume": 154.2, "buyVolume": 68.8, "sellVolume": 85.4, "averagePriceLast3H": 127.84, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T14:10:55.026Z", "closeTradeTime": "2021-09-22T06:39:01.454Z" }, { "deliveryStart": "2021-09-22T09:00:00Z", "deliveryEnd": "2021-09-22T10:00:00Z", "highPrice": 128, "lowPrice": 96.4, "openPrice": 96.4, "closePrice": 125.5, "averagePrice": 114.42, "volume": 33, "buyVolume": 20, "sellVolume": 13, "averagePriceLast3H": 125.49, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T14:10:55.026Z", "closeTradeTime": "2021-09-22T06:25:06.713Z" }, { "deliveryStart": "2021-09-22T10:00:00Z", "deliveryEnd": "2021-09-22T11:00:00Z", "highPrice": 124, "lowPrice": 90, "openPrice": 90, "closePrice": 124, "averagePrice": 94.2, "volume": 229, "buyVolume": 121, "sellVolume": 108, "averagePriceLast3H": 124, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T13:38:11.839Z", "closeTradeTime": "2021-09-22T08:19:29.58Z" }, { "deliveryStart": "2021-09-22T11:00:00Z", "deliveryEnd": "2021-09-22T12:00:00Z", "highPrice": 113.41, "lowPrice": 90, "openPrice": 90, "closePrice": 113.1, "averagePrice": 92.59, "volume": 222.4, "buyVolume": 116.2, "sellVolume": 106.2, "averagePriceLast3H": 113.1, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T13:38:11.839Z", "closeTradeTime": "2021-09-22T09:10:38.667Z" }, { "deliveryStart": "2021-09-22T12:00:00Z", "deliveryEnd": "2021-09-22T13:00:00Z", "highPrice": 110, "lowPrice": 90, "openPrice": 90, "closePrice": 110, "averagePrice": 90.83, "volume": 192, "buyVolume": 100, "sellVolume": 92, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T13:38:11.839Z", "closeTradeTime": "2021-09-21T14:12:00.503Z" }, { "deliveryStart": "2021-09-22T13:00:00Z", "deliveryEnd": "2021-09-22T14:00:00Z", "highPrice": 110, "lowPrice": 90, "openPrice": 90, "closePrice": 105, "averagePrice": 90.86, "volume": 192.7, "buyVolume": 100.7, "sellVolume": 92, "averagePriceLast3H": 105, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T13:38:11.839Z", "closeTradeTime": "2021-09-22T11:59:27.322Z" }, { "deliveryStart": "2021-09-22T14:00:00Z", "deliveryEnd": "2021-09-22T15:00:00Z", "highPrice": 114, "lowPrice": 90, "openPrice": 90, "closePrice": 114, "averagePrice": 92.46, "volume": 218.3, "buyVolume": 114.3, "sellVolume": 104, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T13:38:11.839Z", "closeTradeTime": "2021-09-22T08:18:09.048Z" }, { "deliveryStart": "2021-09-22T15:00:00Z", "deliveryEnd": "2021-09-22T16:00:00Z", "highPrice": 133.1, "lowPrice": 66, "openPrice": 133.1, "closePrice": 130, "averagePrice": 109.34, "volume": 179.9, "buyVolume": 65.2, "sellVolume": 114.7, "averagePriceLast3H": 128.34, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T14:10:54.684Z", "closeTradeTime": "2021-09-22T13:57:30.195Z" }, { "deliveryStart": "2021-09-22T16:00:00Z", "deliveryEnd": "2021-09-22T17:00:00Z", "highPrice": 125.35, "lowPrice": 93.5, "openPrice": 93.5, "closePrice": 125.35, "averagePrice": 106.77, "volume": 18.2, "buyVolume": 14, "sellVolume": 4.2, "averagePriceLast3H": 125.18, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T14:10:55.026Z", "closeTradeTime": "2021-09-22T13:09:31.372Z" }, { "deliveryStart": "2021-09-22T17:00:00Z", "deliveryEnd": "2021-09-22T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-22T18:00:00Z", "deliveryEnd": "2021-09-22T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-22T19:00:00Z", "deliveryEnd": "2021-09-22T20:00:00Z", "highPrice": 124.8, "lowPrice": 106, "openPrice": 124.8, "closePrice": 106, "averagePrice": 110.34, "volume": 26, "buyVolume": 20, "sellVolume": 6, "averagePriceLast3H": 106, "averagePriceLast1H": null, "openTradeTime": "2021-09-21T13:10:46.708Z", "closeTradeTime": "2021-09-22T17:26:34.245Z" }, { "deliveryStart": "2021-09-22T20:00:00Z", "deliveryEnd": "2021-09-22T21:00:00Z", "highPrice": 111, "lowPrice": 96, "openPrice": 111, "closePrice": 96, "averagePrice": 100.29, "volume": 14, "buyVolume": 14, "sellVolume": 0, "averagePriceLast3H": 96, "averagePriceLast1H": null, "openTradeTime": "2021-09-22T13:17:28.368Z", "closeTradeTime": "2021-09-22T18:49:21.999Z" }, { "deliveryStart": "2021-09-22T21:00:00Z", "deliveryEnd": "2021-09-22T22:00:00Z", "highPrice": 110.91, "lowPrice": 89.7, "openPrice": 89.7, "closePrice": 100, "averagePrice": 95.63, "volume": 52.3, "buyVolume": 37.7, "sellVolume": 14.6, "averagePriceLast3H": 101.06, "averagePriceLast1H": null, "openTradeTime": "2021-09-22T15:18:35.97Z", "closeTradeTime": "2021-09-22T19:55:09.831Z" }, { "deliveryStart": "2021-09-22T22:00:00Z", "deliveryEnd": "2021-09-22T23:00:00Z", "highPrice": 95, "lowPrice": 95, "openPrice": 95, "closePrice": 95, "averagePrice": 95, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 95, "averagePriceLast1H": null, "openTradeTime": "2021-09-22T19:24:38.579Z", "closeTradeTime": "2021-09-22T19:24:38.579Z" }, { "deliveryStart": "2021-09-22T23:00:00Z", "deliveryEnd": "2021-09-23T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-23T00:00:00Z", "deliveryEnd": "2021-09-23T01:00:00Z", "highPrice": 93, "lowPrice": 93, "openPrice": 93, "closePrice": 93, "averagePrice": 93, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-22T19:10:38.532Z", "closeTradeTime": "2021-09-22T19:10:38.532Z" }, { "deliveryStart": "2021-09-23T01:00:00Z", "deliveryEnd": "2021-09-23T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-23T02:00:00Z", "deliveryEnd": "2021-09-23T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-23T03:00:00Z", "deliveryEnd": "2021-09-23T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-23T04:00:00Z", "deliveryEnd": "2021-09-23T05:00:00Z", "highPrice": 133.87, "lowPrice": 131.95, "openPrice": 131.95, "closePrice": 133.87, "averagePrice": 132.65, "volume": 3.3, "buyVolume": 0, "sellVolume": 3.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-22T22:42:55.815Z", "closeTradeTime": "2021-09-22T22:44:20.683Z" }, { "deliveryStart": "2021-09-23T05:00:00Z", "deliveryEnd": "2021-09-23T06:00:00Z", "highPrice": 135.64, "lowPrice": 135.64, "openPrice": 135.64, "closePrice": 135.64, "averagePrice": 135.64, "volume": 2.1, "buyVolume": 0, "sellVolume": 2.1, "averagePriceLast3H": 135.64, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T02:00:09.512Z", "closeTradeTime": "2021-09-23T02:00:09.512Z" }, { "deliveryStart": "2021-09-23T06:00:00Z", "deliveryEnd": "2021-09-23T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-23T07:00:00Z", "deliveryEnd": "2021-09-23T08:00:00Z", "highPrice": 87.01, "lowPrice": 87.01, "openPrice": 87.01, "closePrice": 87.01, "averagePrice": 87.01, "volume": 0.5, "buyVolume": 0, "sellVolume": 0.5, "averagePriceLast3H": 87.01, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T05:59:28.354Z", "closeTradeTime": "2021-09-23T05:59:28.354Z" }, { "deliveryStart": "2021-09-23T08:00:00Z", "deliveryEnd": "2021-09-23T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-23T09:00:00Z", "deliveryEnd": "2021-09-23T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-23T10:00:00Z", "deliveryEnd": "2021-09-23T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-23T11:00:00Z", "deliveryEnd": "2021-09-23T12:00:00Z", "highPrice": 91.89, "lowPrice": 91.89, "openPrice": 91.89, "closePrice": 91.89, "averagePrice": 91.89, "volume": 2.4, "buyVolume": 0, "sellVolume": 2.4, "averagePriceLast3H": 91.89, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T09:58:09.017Z", "closeTradeTime": "2021-09-23T09:58:09.017Z" }, { "deliveryStart": "2021-09-23T12:00:00Z", "deliveryEnd": "2021-09-23T13:00:00Z", "highPrice": 82.3, "lowPrice": 50, "openPrice": 60.61, "closePrice": 74.99, "averagePrice": 61.29, "volume": 77.5, "buyVolume": 77.5, "sellVolume": 0, "averagePriceLast3H": 61.29, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T10:47:56.598Z", "closeTradeTime": "2021-09-23T10:56:19.541Z" }, { "deliveryStart": "2021-09-23T13:00:00Z", "deliveryEnd": "2021-09-23T14:00:00Z", "highPrice": 80.2, "lowPrice": 39, "openPrice": 75.75, "closePrice": 40, "averagePrice": 53.94, "volume": 88.6, "buyVolume": 88.6, "sellVolume": 0, "averagePriceLast3H": 53.94, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T10:34:55.007Z", "closeTradeTime": "2021-09-23T11:59:54.971Z" }, { "deliveryStart": "2021-09-23T14:00:00Z", "deliveryEnd": "2021-09-23T15:00:00Z", "highPrice": 113.17, "lowPrice": 60.1, "openPrice": 112.99, "closePrice": 84, "averagePrice": 74.78, "volume": 101.2, "buyVolume": 98.9, "sellVolume": 2.3, "averagePriceLast3H": 78.38, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T07:25:03.254Z", "closeTradeTime": "2021-09-23T12:53:14.57Z" }, { "deliveryStart": "2021-09-23T15:00:00Z", "deliveryEnd": "2021-09-23T16:00:00Z", "highPrice": 88.1, "lowPrice": 72, "openPrice": 80.4, "closePrice": 72, "averagePrice": 79.3, "volume": 54.1, "buyVolume": 53.1, "sellVolume": 19, "averagePriceLast3H": 84.97, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T10:47:56.598Z", "closeTradeTime": "2021-09-23T13:58:12.746Z" }, { "deliveryStart": "2021-09-23T16:00:00Z", "deliveryEnd": "2021-09-23T17:00:00Z", "highPrice": 93, "lowPrice": 85.3, "openPrice": 93, "closePrice": 85.3, "averagePrice": 88.31, "volume": 35, "buyVolume": 11, "sellVolume": 25, "averagePriceLast3H": 87.53, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T09:28:46.352Z", "closeTradeTime": "2021-09-23T13:36:10.333Z" }, { "deliveryStart": "2021-09-23T17:00:00Z", "deliveryEnd": "2021-09-23T18:00:00Z", "highPrice": 95.7, "lowPrice": 92.9, "openPrice": 95.7, "closePrice": 95, "averagePrice": 95.05, "volume": 13.3, "buyVolume": 11, "sellVolume": 2.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T13:06:07.087Z", "closeTradeTime": "2021-09-23T13:53:51.192Z" }, { "deliveryStart": "2021-09-23T18:00:00Z", "deliveryEnd": "2021-09-23T19:00:00Z", "highPrice": 93, "lowPrice": 75, "openPrice": 93, "closePrice": 75, "averagePrice": 88.09, "volume": 31, "buyVolume": 13.5, "sellVolume": 20, "averagePriceLast3H": 83.49, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T09:29:22.676Z", "closeTradeTime": "2021-09-23T16:50:34.675Z" }, { "deliveryStart": "2021-09-23T19:00:00Z", "deliveryEnd": "2021-09-23T20:00:00Z", "highPrice": 93, "lowPrice": 81, "openPrice": 93, "closePrice": 81, "averagePrice": 88, "volume": 25, "buyVolume": 5, "sellVolume": 20, "averagePriceLast3H": 84.73, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T09:33:21.623Z", "closeTradeTime": "2021-09-23T17:06:05.783Z" }, { "deliveryStart": "2021-09-23T20:00:00Z", "deliveryEnd": "2021-09-23T21:00:00Z", "highPrice": 93, "lowPrice": 81, "openPrice": 93, "closePrice": 81, "averagePrice": 87.18, "volume": 25, "buyVolume": 5, "sellVolume": 20, "averagePriceLast3H": 81, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T09:33:27.86Z", "closeTradeTime": "2021-09-23T17:06:11.89Z" }, { "deliveryStart": "2021-09-23T21:00:00Z", "deliveryEnd": "2021-09-23T22:00:00Z", "highPrice": 82.3, "lowPrice": 81, "openPrice": 82.3, "closePrice": 82.3, "averagePrice": 81.52, "volume": 15, "buyVolume": 5, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T16:23:09.549Z", "closeTradeTime": "2021-09-23T16:23:09.549Z" }, { "deliveryStart": "2021-09-23T22:00:00Z", "deliveryEnd": "2021-09-23T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-23T23:00:00Z", "deliveryEnd": "2021-09-24T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-24T00:00:00Z", "deliveryEnd": "2021-09-24T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-24T01:00:00Z", "deliveryEnd": "2021-09-24T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-24T02:00:00Z", "deliveryEnd": "2021-09-24T03:00:00Z", "highPrice": 69, "lowPrice": 68.99, "openPrice": 69, "closePrice": 69, "averagePrice": 69, "volume": 23, "buyVolume": 23, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T13:00:00Z", "closeTradeTime": "2021-09-23T13:00:00Z" }, { "deliveryStart": "2021-09-24T03:00:00Z", "deliveryEnd": "2021-09-24T04:00:00Z", "highPrice": 94, "lowPrice": 94, "openPrice": 94, "closePrice": 94, "averagePrice": 94, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T13:00:00Z", "closeTradeTime": "2021-09-23T13:00:00Z" }, { "deliveryStart": "2021-09-24T04:00:00Z", "deliveryEnd": "2021-09-24T05:00:00Z", "highPrice": 114, "lowPrice": 84, "openPrice": 110, "closePrice": 84, "averagePrice": 100.47, "volume": 29.8, "buyVolume": 18, "sellVolume": 11.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T19:52:44.179Z", "closeTradeTime": "2021-09-23T20:26:46.433Z" }, { "deliveryStart": "2021-09-24T05:00:00Z", "deliveryEnd": "2021-09-24T06:00:00Z", "highPrice": 140, "lowPrice": 115, "openPrice": 124.35, "closePrice": 140, "averagePrice": 124.23, "volume": 41.9, "buyVolume": 0, "sellVolume": 41.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T13:00:00Z", "closeTradeTime": "2021-09-23T19:43:11.128Z" }, { "deliveryStart": "2021-09-24T06:00:00Z", "deliveryEnd": "2021-09-24T07:00:00Z", "highPrice": 134.2, "lowPrice": 113, "openPrice": 113, "closePrice": 134.2, "averagePrice": 128.91, "volume": 25.3, "buyVolume": 0, "sellVolume": 25.3, "averagePriceLast3H": 134.2, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T15:42:32.683Z", "closeTradeTime": "2021-09-24T04:29:14.843Z" }, { "deliveryStart": "2021-09-24T07:00:00Z", "deliveryEnd": "2021-09-24T08:00:00Z", "highPrice": 146, "lowPrice": 98, "openPrice": 125, "closePrice": 119.5, "averagePrice": 111.99, "volume": 110.9, "buyVolume": 55.9, "sellVolume": 55, "averagePriceLast3H": 110.38, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T19:07:17.37Z", "closeTradeTime": "2021-09-24T05:57:26.607Z" }, { "deliveryStart": "2021-09-24T08:00:00Z", "deliveryEnd": "2021-09-24T09:00:00Z", "highPrice": 122.05, "lowPrice": 95, "openPrice": 114, "closePrice": 122.05, "averagePrice": 112.45, "volume": 204.6, "buyVolume": 82.6, "sellVolume": 122, "averagePriceLast3H": 107.59, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T14:12:18.128Z", "closeTradeTime": "2021-09-24T06:18:54.582Z" }, { "deliveryStart": "2021-09-24T09:00:00Z", "deliveryEnd": "2021-09-24T10:00:00Z", "highPrice": 92, "lowPrice": 92, "openPrice": 92, "closePrice": 92, "averagePrice": 92, "volume": 1, "buyVolume": 1, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T12:24:42.123Z", "closeTradeTime": "2021-09-23T12:24:42.123Z" }, { "deliveryStart": "2021-09-24T10:00:00Z", "deliveryEnd": "2021-09-24T11:00:00Z", "highPrice": 124.9, "lowPrice": 124.68, "openPrice": 124.9, "closePrice": 124.68, "averagePrice": 124.75, "volume": 51, "buyVolume": 0, "sellVolume": 51, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T05:13:16.821Z", "closeTradeTime": "2021-09-24T05:29:46.929Z" }, { "deliveryStart": "2021-09-24T11:00:00Z", "deliveryEnd": "2021-09-24T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-24T12:00:00Z", "deliveryEnd": "2021-09-24T13:00:00Z", "highPrice": 113.97, "lowPrice": 79.62, "openPrice": 113.97, "closePrice": 79.62, "averagePrice": 105.86, "volume": 7.2, "buyVolume": 1.6, "sellVolume": 5.6, "averagePriceLast3H": 105.86, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T10:30:36.058Z", "closeTradeTime": "2021-09-24T10:58:01.442Z" }, { "deliveryStart": "2021-09-24T13:00:00Z", "deliveryEnd": "2021-09-24T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-24T14:00:00Z", "deliveryEnd": "2021-09-24T15:00:00Z", "highPrice": 94, "lowPrice": 66, "openPrice": 94, "closePrice": 70, "averagePrice": 73.89, "volume": 93.5, "buyVolume": 93.5, "sellVolume": 0, "averagePriceLast3H": 72.27, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T13:00:00Z", "closeTradeTime": "2021-09-24T12:55:27.558Z" }, { "deliveryStart": "2021-09-24T15:00:00Z", "deliveryEnd": "2021-09-24T16:00:00Z", "highPrice": 110, "lowPrice": 99, "openPrice": 99, "closePrice": 105, "averagePrice": 102.42, "volume": 14.9, "buyVolume": 8, "sellVolume": 6.9, "averagePriceLast3H": 105, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T13:00:28.481Z", "closeTradeTime": "2021-09-24T13:30:21.989Z" }, { "deliveryStart": "2021-09-24T16:00:00Z", "deliveryEnd": "2021-09-24T17:00:00Z", "highPrice": 143.7, "lowPrice": 100, "openPrice": 100, "closePrice": 143.7, "averagePrice": 104.86, "volume": 12.9, "buyVolume": 10, "sellVolume": 2.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T13:00:00Z", "closeTradeTime": "2021-09-24T11:00:10.468Z" }, { "deliveryStart": "2021-09-24T17:00:00Z", "deliveryEnd": "2021-09-24T18:00:00Z", "highPrice": 110, "lowPrice": 99, "openPrice": 99, "closePrice": 110, "averagePrice": 100.31, "volume": 15.9, "buyVolume": 14, "sellVolume": 1.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T13:00:00Z", "closeTradeTime": "2021-09-23T20:04:49.191Z" }, { "deliveryStart": "2021-09-24T18:00:00Z", "deliveryEnd": "2021-09-24T19:00:00Z", "highPrice": 110, "lowPrice": 97.5, "openPrice": 97.5, "closePrice": 105, "averagePrice": 100.92, "volume": 17.9, "buyVolume": 11, "sellVolume": 6.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-23T13:00:00Z", "closeTradeTime": "2021-09-24T14:51:34.794Z" }, { "deliveryStart": "2021-09-24T19:00:00Z", "deliveryEnd": "2021-09-24T20:00:00Z", "highPrice": 105, "lowPrice": 105, "openPrice": 105, "closePrice": 105, "averagePrice": 105, "volume": 10.9, "buyVolume": 0, "sellVolume": 10.9, "averagePriceLast3H": 105, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T17:51:56.893Z", "closeTradeTime": "2021-09-24T17:58:52.483Z" }, { "deliveryStart": "2021-09-24T20:00:00Z", "deliveryEnd": "2021-09-24T21:00:00Z", "highPrice": 126.2, "lowPrice": 92, "openPrice": 124.43, "closePrice": 107.1, "averagePrice": 108.65, "volume": 114.8, "buyVolume": 51, "sellVolume": 63.8, "averagePriceLast3H": 105.65, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T12:00:03.441Z", "closeTradeTime": "2021-09-24T18:54:41.156Z" }, { "deliveryStart": "2021-09-24T21:00:00Z", "deliveryEnd": "2021-09-24T22:00:00Z", "highPrice": 138.17, "lowPrice": 64, "openPrice": 69, "closePrice": 90.75, "averagePrice": 83.64, "volume": 133, "buyVolume": 63, "sellVolume": 70, "averagePriceLast3H": 90.75, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T10:57:10.537Z", "closeTradeTime": "2021-09-24T19:23:11.48Z" }, { "deliveryStart": "2021-09-24T22:00:00Z", "deliveryEnd": "2021-09-24T23:00:00Z", "highPrice": 105, "lowPrice": 105, "openPrice": 105, "closePrice": 105, "averagePrice": 105, "volume": 1.7, "buyVolume": 0, "sellVolume": 1.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T16:02:06.411Z", "closeTradeTime": "2021-09-24T16:02:06.411Z" }, { "deliveryStart": "2021-09-24T23:00:00Z", "deliveryEnd": "2021-09-25T00:00:00Z", "highPrice": 80.9, "lowPrice": 80.9, "openPrice": 80.9, "closePrice": 80.9, "averagePrice": 80.9, "volume": 4.5, "buyVolume": 4.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T18:33:52.21Z", "closeTradeTime": "2021-09-24T18:33:52.21Z" }, { "deliveryStart": "2021-09-25T00:00:00Z", "deliveryEnd": "2021-09-25T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-25T01:00:00Z", "deliveryEnd": "2021-09-25T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-25T02:00:00Z", "deliveryEnd": "2021-09-25T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-25T03:00:00Z", "deliveryEnd": "2021-09-25T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-25T04:00:00Z", "deliveryEnd": "2021-09-25T05:00:00Z", "highPrice": 108, "lowPrice": 107, "openPrice": 107, "closePrice": 108, "averagePrice": 107.3, "volume": 3.3, "buyVolume": 0, "sellVolume": 3.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T16:28:24.591Z", "closeTradeTime": "2021-09-24T18:55:48.37Z" }, { "deliveryStart": "2021-09-25T05:00:00Z", "deliveryEnd": "2021-09-25T06:00:00Z", "highPrice": 101, "lowPrice": 92, "openPrice": 101, "closePrice": 92, "averagePrice": 94.08, "volume": 13, "buyVolume": 13, "sellVolume": 0, "averagePriceLast3H": 94.08, "averagePriceLast1H": null, "openTradeTime": "2021-09-25T03:00:45.186Z", "closeTradeTime": "2021-09-25T03:15:08.943Z" }, { "deliveryStart": "2021-09-25T06:00:00Z", "deliveryEnd": "2021-09-25T07:00:00Z", "highPrice": 129.7, "lowPrice": 123.9, "openPrice": 127, "closePrice": 123.9, "averagePrice": 127.3, "volume": 14.5, "buyVolume": 0, "sellVolume": 14.5, "averagePriceLast3H": 127.3, "averagePriceLast1H": null, "openTradeTime": "2021-09-25T03:02:50.748Z", "closeTradeTime": "2021-09-25T04:51:14.479Z" }, { "deliveryStart": "2021-09-25T07:00:00Z", "deliveryEnd": "2021-09-25T08:00:00Z", "highPrice": 109, "lowPrice": 106, "openPrice": 109, "closePrice": 106, "averagePrice": 108.94, "volume": 96, "buyVolume": 96, "sellVolume": 30, "averagePriceLast3H": 108.94, "averagePriceLast1H": null, "openTradeTime": "2021-09-25T05:32:24.944Z", "closeTradeTime": "2021-09-25T05:56:52.857Z" }, { "deliveryStart": "2021-09-25T08:00:00Z", "deliveryEnd": "2021-09-25T09:00:00Z", "highPrice": 137.58, "lowPrice": 100, "openPrice": 137.58, "closePrice": 100, "averagePrice": 103.41, "volume": 13, "buyVolume": 6, "sellVolume": 13, "averagePriceLast3H": 100, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T15:55:25.284Z", "closeTradeTime": "2021-09-25T05:59:13.261Z" }, { "deliveryStart": "2021-09-25T09:00:00Z", "deliveryEnd": "2021-09-25T10:00:00Z", "highPrice": 120.72, "lowPrice": 100.1, "openPrice": 120.72, "closePrice": 100.1, "averagePrice": 101.97, "volume": 1.1, "buyVolume": 0, "sellVolume": 1.1, "averagePriceLast3H": 100.1, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T15:55:25.284Z", "closeTradeTime": "2021-09-25T06:46:17.572Z" }, { "deliveryStart": "2021-09-25T10:00:00Z", "deliveryEnd": "2021-09-25T11:00:00Z", "highPrice": 108, "lowPrice": 92.85, "openPrice": 92.85, "closePrice": 101.9, "averagePrice": 103.89, "volume": 104.9, "buyVolume": 1.8, "sellVolume": 103.1, "averagePriceLast3H": 104.09, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T16:02:06.411Z", "closeTradeTime": "2021-09-25T08:47:41.914Z" }, { "deliveryStart": "2021-09-25T11:00:00Z", "deliveryEnd": "2021-09-25T12:00:00Z", "highPrice": 104.94, "lowPrice": 94.85, "openPrice": 94.85, "closePrice": 104.94, "averagePrice": 101.19, "volume": 48.4, "buyVolume": 2.4, "sellVolume": 46, "averagePriceLast3H": 103.17, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T16:32:43.547Z", "closeTradeTime": "2021-09-25T09:59:56.252Z" }, { "deliveryStart": "2021-09-25T12:00:00Z", "deliveryEnd": "2021-09-25T13:00:00Z", "highPrice": 117.5, "lowPrice": 107, "openPrice": 107.48, "closePrice": 107.21, "averagePrice": 108.82, "volume": 117.5, "buyVolume": 0, "sellVolume": 117.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T20:07:54.657Z", "closeTradeTime": "2021-09-25T08:52:41.501Z" }, { "deliveryStart": "2021-09-25T13:00:00Z", "deliveryEnd": "2021-09-25T14:00:00Z", "highPrice": 127, "lowPrice": 115, "openPrice": 115, "closePrice": 116, "averagePrice": 118.98, "volume": 193.8, "buyVolume": 2, "sellVolume": 191.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T17:56:55.193Z", "closeTradeTime": "2021-09-25T09:47:26.968Z" }, { "deliveryStart": "2021-09-25T14:00:00Z", "deliveryEnd": "2021-09-25T15:00:00Z", "highPrice": 124.03, "lowPrice": 106, "openPrice": 118, "closePrice": 106, "averagePrice": 114.16, "volume": 6.1, "buyVolume": 2, "sellVolume": 4.1, "averagePriceLast3H": 106, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T13:00:42.341Z", "closeTradeTime": "2021-09-25T12:38:35.241Z" }, { "deliveryStart": "2021-09-25T15:00:00Z", "deliveryEnd": "2021-09-25T16:00:00Z", "highPrice": 142.89, "lowPrice": 105, "openPrice": 138.5, "closePrice": 105, "averagePrice": 125.48, "volume": 2.4, "buyVolume": 1, "sellVolume": 1.4, "averagePriceLast3H": 105, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T13:00:00Z", "closeTradeTime": "2021-09-25T13:16:33.838Z" }, { "deliveryStart": "2021-09-25T16:00:00Z", "deliveryEnd": "2021-09-25T17:00:00Z", "highPrice": 145.05, "lowPrice": 97, "openPrice": 145.05, "closePrice": 100, "averagePrice": 100.93, "volume": 74.2, "buyVolume": 71.2, "sellVolume": 3, "averagePriceLast3H": 98.26, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T13:00:00Z", "closeTradeTime": "2021-09-25T13:46:34.15Z" }, { "deliveryStart": "2021-09-25T17:00:00Z", "deliveryEnd": "2021-09-25T18:00:00Z", "highPrice": 161, "lowPrice": 101, "openPrice": 161, "closePrice": 101, "averagePrice": 107.34, "volume": 24.4, "buyVolume": 21.4, "sellVolume": 3, "averagePriceLast3H": 101, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T13:00:00Z", "closeTradeTime": "2021-09-25T14:34:34.967Z" }, { "deliveryStart": "2021-09-25T18:00:00Z", "deliveryEnd": "2021-09-25T19:00:00Z", "highPrice": 153.63, "lowPrice": 152.05, "openPrice": 152.05, "closePrice": 152.5, "averagePrice": 152.34, "volume": 1.3, "buyVolume": 0, "sellVolume": 1.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T13:00:00Z", "closeTradeTime": "2021-09-24T16:02:06.411Z" }, { "deliveryStart": "2021-09-25T19:00:00Z", "deliveryEnd": "2021-09-25T20:00:00Z", "highPrice": 140.64, "lowPrice": 107, "openPrice": 139.55, "closePrice": 107, "averagePrice": 124.98, "volume": 4.1, "buyVolume": 0.1, "sellVolume": 4, "averagePriceLast3H": 107, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T13:00:00Z", "closeTradeTime": "2021-09-25T17:08:07.308Z" }, { "deliveryStart": "2021-09-25T20:00:00Z", "deliveryEnd": "2021-09-25T21:00:00Z", "highPrice": 136, "lowPrice": 115, "openPrice": 136, "closePrice": 115, "averagePrice": 117.89, "volume": 9, "buyVolume": 0, "sellVolume": 9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-24T13:00:00Z", "closeTradeTime": "2021-09-25T10:28:52.789Z" }, { "deliveryStart": "2021-09-25T21:00:00Z", "deliveryEnd": "2021-09-25T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-25T22:00:00Z", "deliveryEnd": "2021-09-25T23:00:00Z", "highPrice": 126.04, "lowPrice": 125, "openPrice": 126.04, "closePrice": 125, "averagePrice": 125.78, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-25T13:00:00Z", "closeTradeTime": "2021-09-25T16:02:11.417Z" }, { "deliveryStart": "2021-09-25T23:00:00Z", "deliveryEnd": "2021-09-26T00:00:00Z", "highPrice": 115.13, "lowPrice": 114.5, "openPrice": 115.13, "closePrice": 114.5, "averagePrice": 115, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-25T13:00:00Z", "closeTradeTime": "2021-09-25T16:02:11.417Z" }, { "deliveryStart": "2021-09-26T00:00:00Z", "deliveryEnd": "2021-09-26T01:00:00Z", "highPrice": 123, "lowPrice": 103, "openPrice": 104.38, "closePrice": 123, "averagePrice": 111.84, "volume": 25, "buyVolume": 0, "sellVolume": 25, "averagePriceLast3H": 113, "averagePriceLast1H": null, "openTradeTime": "2021-09-25T13:00:00Z", "closeTradeTime": "2021-09-25T22:55:32.072Z" }, { "deliveryStart": "2021-09-26T01:00:00Z", "deliveryEnd": "2021-09-26T02:00:00Z", "highPrice": 127, "lowPrice": 100, "openPrice": 100, "closePrice": 127, "averagePrice": 117.5, "volume": 29.9, "buyVolume": 5, "sellVolume": 24.9, "averagePriceLast3H": 121.01, "averagePriceLast1H": null, "openTradeTime": "2021-09-25T16:18:01.53Z", "closeTradeTime": "2021-09-25T23:57:54.613Z" }, { "deliveryStart": "2021-09-26T02:00:00Z", "deliveryEnd": "2021-09-26T03:00:00Z", "highPrice": 117.4, "lowPrice": 103, "openPrice": 103, "closePrice": 117.4, "averagePrice": 105.34, "volume": 41.8, "buyVolume": 0, "sellVolume": 41.8, "averagePriceLast3H": 117.4, "averagePriceLast1H": null, "openTradeTime": "2021-09-25T14:44:11.268Z", "closeTradeTime": "2021-09-26T00:13:01.964Z" }, { "deliveryStart": "2021-09-26T03:00:00Z", "deliveryEnd": "2021-09-26T04:00:00Z", "highPrice": 118.5, "lowPrice": 103, "openPrice": 103, "closePrice": 118.5, "averagePrice": 106.41, "volume": 46.2, "buyVolume": 0, "sellVolume": 46.2, "averagePriceLast3H": 117.07, "averagePriceLast1H": null, "openTradeTime": "2021-09-25T14:44:18.968Z", "closeTradeTime": "2021-09-26T00:19:18.152Z" }, { "deliveryStart": "2021-09-26T04:00:00Z", "deliveryEnd": "2021-09-26T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-26T05:00:00Z", "deliveryEnd": "2021-09-26T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-26T06:00:00Z", "deliveryEnd": "2021-09-26T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-26T07:00:00Z", "deliveryEnd": "2021-09-26T08:00:00Z", "highPrice": 104, "lowPrice": 104, "openPrice": 104, "closePrice": 104, "averagePrice": 104, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 104, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T05:54:54.227Z", "closeTradeTime": "2021-09-26T05:54:54.227Z" }, { "deliveryStart": "2021-09-26T08:00:00Z", "deliveryEnd": "2021-09-26T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-26T09:00:00Z", "deliveryEnd": "2021-09-26T10:00:00Z", "highPrice": 107, "lowPrice": 107, "openPrice": 107, "closePrice": 107, "averagePrice": 107, "volume": 35, "buyVolume": 0, "sellVolume": 35, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T01:27:02.776Z", "closeTradeTime": "2021-09-26T01:27:02.776Z" }, { "deliveryStart": "2021-09-26T10:00:00Z", "deliveryEnd": "2021-09-26T11:00:00Z", "highPrice": 75, "lowPrice": 74, "openPrice": 74, "closePrice": 74, "averagePrice": 74.07, "volume": 24.7, "buyVolume": 24.7, "sellVolume": 0, "averagePriceLast3H": 74.07, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T08:55:08.689Z", "closeTradeTime": "2021-09-26T08:55:08.689Z" }, { "deliveryStart": "2021-09-26T11:00:00Z", "deliveryEnd": "2021-09-26T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-26T12:00:00Z", "deliveryEnd": "2021-09-26T13:00:00Z", "highPrice": 85, "lowPrice": 71, "openPrice": 85, "closePrice": 71, "averagePrice": 72.53, "volume": 59.6, "buyVolume": 59.6, "sellVolume": 0, "averagePriceLast3H": 72.19, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T08:46:36.256Z", "closeTradeTime": "2021-09-26T10:46:31.827Z" }, { "deliveryStart": "2021-09-26T13:00:00Z", "deliveryEnd": "2021-09-26T14:00:00Z", "highPrice": 87.88, "lowPrice": 87.88, "openPrice": 87.88, "closePrice": 87.88, "averagePrice": 87.88, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": 87.88, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T11:21:16.256Z", "closeTradeTime": "2021-09-26T11:21:16.256Z" }, { "deliveryStart": "2021-09-26T14:00:00Z", "deliveryEnd": "2021-09-26T15:00:00Z", "highPrice": 116, "lowPrice": 74, "openPrice": 116, "closePrice": 74, "averagePrice": 105.09, "volume": 203.1, "buyVolume": 85.9, "sellVolume": 117.2, "averagePriceLast3H": 82.06, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T05:16:47.136Z", "closeTradeTime": "2021-09-26T12:55:07.408Z" }, { "deliveryStart": "2021-09-26T15:00:00Z", "deliveryEnd": "2021-09-26T16:00:00Z", "highPrice": 128, "lowPrice": 75, "openPrice": 122.83, "closePrice": 102, "averagePrice": 79.6, "volume": 48.9, "buyVolume": 48, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-25T13:00:00Z", "closeTradeTime": "2021-09-26T09:39:33.69Z" }, { "deliveryStart": "2021-09-26T16:00:00Z", "deliveryEnd": "2021-09-26T17:00:00Z", "highPrice": 99, "lowPrice": 92, "openPrice": 99, "closePrice": 93, "averagePrice": 94.16, "volume": 50.7, "buyVolume": 50.7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T06:42:56.664Z", "closeTradeTime": "2021-09-26T11:38:52.319Z" }, { "deliveryStart": "2021-09-26T17:00:00Z", "deliveryEnd": "2021-09-26T18:00:00Z", "highPrice": 147.08, "lowPrice": 77.5, "openPrice": 147.08, "closePrice": 77.5, "averagePrice": 78.73, "volume": 39.7, "buyVolume": 39, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-25T13:00:00Z", "closeTradeTime": "2021-09-26T06:42:54.475Z" }, { "deliveryStart": "2021-09-26T18:00:00Z", "deliveryEnd": "2021-09-26T19:00:00Z", "highPrice": 142.97, "lowPrice": 74, "openPrice": 116, "closePrice": 96, "averagePrice": 78.45, "volume": 63.1, "buyVolume": 62, "sellVolume": 1.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-25T13:01:37.034Z", "closeTradeTime": "2021-09-26T09:36:37.646Z" }, { "deliveryStart": "2021-09-26T19:00:00Z", "deliveryEnd": "2021-09-26T20:00:00Z", "highPrice": 149.14, "lowPrice": 70, "openPrice": 135.12, "closePrice": 70, "averagePrice": 74.7, "volume": 87.1, "buyVolume": 86, "sellVolume": 1.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-25T15:55:25.264Z", "closeTradeTime": "2021-09-26T06:44:33.056Z" }, { "deliveryStart": "2021-09-26T20:00:00Z", "deliveryEnd": "2021-09-26T21:00:00Z", "highPrice": 123, "lowPrice": 70.2, "openPrice": 75, "closePrice": 123, "averagePrice": 106.3, "volume": 352.1, "buyVolume": 73, "sellVolume": 279.1, "averagePriceLast3H": 116.4, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T06:42:54.475Z", "closeTradeTime": "2021-09-26T18:55:19.814Z" }, { "deliveryStart": "2021-09-26T21:00:00Z", "deliveryEnd": "2021-09-26T22:00:00Z", "highPrice": 122.23, "lowPrice": 68, "openPrice": 113, "closePrice": 116, "averagePrice": 97.37, "volume": 266.1, "buyVolume": 102, "sellVolume": 164.1, "averagePriceLast3H": 115.74, "averagePriceLast1H": null, "openTradeTime": "2021-09-25T14:46:26.156Z", "closeTradeTime": "2021-09-26T18:53:00.62Z" }, { "deliveryStart": "2021-09-26T22:00:00Z", "deliveryEnd": "2021-09-26T23:00:00Z", "highPrice": 127.4, "lowPrice": 105, "openPrice": 121.5, "closePrice": 105, "averagePrice": 108.14, "volume": 67.6, "buyVolume": 55, "sellVolume": 12.6, "averagePriceLast3H": 106.46, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T15:55:25.222Z", "closeTradeTime": "2021-09-26T20:38:46.538Z" }, { "deliveryStart": "2021-09-26T23:00:00Z", "deliveryEnd": "2021-09-27T00:00:00Z", "highPrice": 106, "lowPrice": 97, "openPrice": 106, "closePrice": 97, "averagePrice": 102.55, "volume": 95, "buyVolume": 95, "sellVolume": 0, "averagePriceLast3H": 97, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T18:30:24.19Z", "closeTradeTime": "2021-09-26T20:50:19.824Z" }, { "deliveryStart": "2021-09-27T00:00:00Z", "deliveryEnd": "2021-09-27T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-27T01:00:00Z", "deliveryEnd": "2021-09-27T02:00:00Z", "highPrice": 89.7, "lowPrice": 70, "openPrice": 89, "closePrice": 70, "averagePrice": 73.31, "volume": 68.1, "buyVolume": 68.1, "sellVolume": 0, "averagePriceLast3H": 72.02, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T17:17:13.894Z", "closeTradeTime": "2021-09-26T23:51:06.728Z" }, { "deliveryStart": "2021-09-27T02:00:00Z", "deliveryEnd": "2021-09-27T03:00:00Z", "highPrice": 89.61, "lowPrice": 70, "openPrice": 89.61, "closePrice": 70, "averagePrice": 72.55, "volume": 66.2, "buyVolume": 66.2, "sellVolume": 0, "averagePriceLast3H": 71.98, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T17:52:42.023Z", "closeTradeTime": "2021-09-27T00:00:07.377Z" }, { "deliveryStart": "2021-09-27T03:00:00Z", "deliveryEnd": "2021-09-27T04:00:00Z", "highPrice": 107, "lowPrice": 84, "openPrice": 107, "closePrice": 84, "averagePrice": 93.79, "volume": 85.1, "buyVolume": 85.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T17:05:03.467Z", "closeTradeTime": "2021-09-26T23:38:25.815Z" }, { "deliveryStart": "2021-09-27T04:00:00Z", "deliveryEnd": "2021-09-27T05:00:00Z", "highPrice": 142.2, "lowPrice": 122.55, "openPrice": 122.55, "closePrice": 141.29, "averagePrice": 126.82, "volume": 0.9, "buyVolume": 0, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T13:00:00Z", "closeTradeTime": "2021-09-26T16:07:20.198Z" }, { "deliveryStart": "2021-09-27T05:00:00Z", "deliveryEnd": "2021-09-27T06:00:00Z", "highPrice": 162.86, "lowPrice": 148.99, "openPrice": 150.5, "closePrice": 162.86, "averagePrice": 162.42, "volume": 25.6, "buyVolume": 0, "sellVolume": 25.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T13:00:00Z", "closeTradeTime": "2021-09-26T18:23:56.484Z" }, { "deliveryStart": "2021-09-27T06:00:00Z", "deliveryEnd": "2021-09-27T07:00:00Z", "highPrice": 159.4, "lowPrice": 97.5, "openPrice": 97.5, "closePrice": 117, "averagePrice": 128.45, "volume": 107.9, "buyVolume": 34.3, "sellVolume": 73.6, "averagePriceLast3H": 117, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T13:00:00Z", "closeTradeTime": "2021-09-27T03:01:59.634Z" }, { "deliveryStart": "2021-09-27T07:00:00Z", "deliveryEnd": "2021-09-27T08:00:00Z", "highPrice": 149, "lowPrice": 100, "openPrice": 100, "closePrice": 122, "averagePrice": 110.26, "volume": 77.3, "buyVolume": 34.3, "sellVolume": 43, "averagePriceLast3H": 120.46, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T13:00:00Z", "closeTradeTime": "2021-09-27T05:01:01.211Z" }, { "deliveryStart": "2021-09-27T08:00:00Z", "deliveryEnd": "2021-09-27T09:00:00Z", "highPrice": 143.89, "lowPrice": 105.5, "openPrice": 105.5, "closePrice": 117, "averagePrice": 116.05, "volume": 133.1, "buyVolume": 57.2, "sellVolume": 75.9, "averagePriceLast3H": 115.94, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T13:00:00Z", "closeTradeTime": "2021-09-27T06:59:41.429Z" }, { "deliveryStart": "2021-09-27T09:00:00Z", "deliveryEnd": "2021-09-27T10:00:00Z", "highPrice": 136.29, "lowPrice": 99, "openPrice": 99, "closePrice": 100, "averagePrice": 111.06, "volume": 141.5, "buyVolume": 42, "sellVolume": 99.5, "averagePriceLast3H": 114.89, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T13:00:00Z", "closeTradeTime": "2021-09-27T07:56:45.701Z" }, { "deliveryStart": "2021-09-27T10:00:00Z", "deliveryEnd": "2021-09-27T11:00:00Z", "highPrice": 129.75, "lowPrice": 95.5, "openPrice": 95.5, "closePrice": 107, "averagePrice": 103.7, "volume": 64, "buyVolume": 35, "sellVolume": 29, "averagePriceLast3H": 113.53, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T13:00:00Z", "closeTradeTime": "2021-09-27T08:49:49.39Z" }, { "deliveryStart": "2021-09-27T11:00:00Z", "deliveryEnd": "2021-09-27T12:00:00Z", "highPrice": 117, "lowPrice": 98, "openPrice": 104, "closePrice": 98, "averagePrice": 110.69, "volume": 209.6, "buyVolume": 105, "sellVolume": 107.5, "averagePriceLast3H": 110.76, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T20:10:12.549Z", "closeTradeTime": "2021-09-27T09:22:20.692Z" }, { "deliveryStart": "2021-09-27T12:00:00Z", "deliveryEnd": "2021-09-27T13:00:00Z", "highPrice": 116, "lowPrice": 96, "openPrice": 115.55, "closePrice": 96, "averagePrice": 102.54, "volume": 66.7, "buyVolume": 41.2, "sellVolume": 25.5, "averagePriceLast3H": 102.25, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T16:02:11.452Z", "closeTradeTime": "2021-09-27T10:58:25.454Z" }, { "deliveryStart": "2021-09-27T13:00:00Z", "deliveryEnd": "2021-09-27T14:00:00Z", "highPrice": 116.58, "lowPrice": 90, "openPrice": 116.58, "closePrice": 90, "averagePrice": 95.47, "volume": 97.1, "buyVolume": 78, "sellVolume": 19.1, "averagePriceLast3H": 93.12, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T16:02:11.452Z", "closeTradeTime": "2021-09-27T11:59:38.804Z" }, { "deliveryStart": "2021-09-27T14:00:00Z", "deliveryEnd": "2021-09-27T15:00:00Z", "highPrice": 125.33, "lowPrice": 87, "openPrice": 119.26, "closePrice": 90, "averagePrice": 92.98, "volume": 97.8, "buyVolume": 92.5, "sellVolume": 5.3, "averagePriceLast3H": 92.5, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T15:55:25.222Z", "closeTradeTime": "2021-09-27T12:40:13.331Z" }, { "deliveryStart": "2021-09-27T15:00:00Z", "deliveryEnd": "2021-09-27T16:00:00Z", "highPrice": 135.44, "lowPrice": 102, "openPrice": 115.05, "closePrice": 102, "averagePrice": 106.58, "volume": 2.9, "buyVolume": 2, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T13:00:00Z", "closeTradeTime": "2021-09-27T11:55:41.196Z" }, { "deliveryStart": "2021-09-27T16:00:00Z", "deliveryEnd": "2021-09-27T17:00:00Z", "highPrice": 145.34, "lowPrice": 89, "openPrice": 123.5, "closePrice": 89, "averagePrice": 105.29, "volume": 150, "buyVolume": 111.8, "sellVolume": 40.3, "averagePriceLast3H": 96.08, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T13:00:00Z", "closeTradeTime": "2021-09-27T14:49:17.397Z" }, { "deliveryStart": "2021-09-27T17:00:00Z", "deliveryEnd": "2021-09-27T18:00:00Z", "highPrice": 154.05, "lowPrice": 87, "openPrice": 123.5, "closePrice": 89, "averagePrice": 101.98, "volume": 180.6, "buyVolume": 144.8, "sellVolume": 35.8, "averagePriceLast3H": 93.82, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T13:00:00Z", "closeTradeTime": "2021-09-27T15:59:09.685Z" }, { "deliveryStart": "2021-09-27T18:00:00Z", "deliveryEnd": "2021-09-27T19:00:00Z", "highPrice": 138.81, "lowPrice": 84, "openPrice": 115, "closePrice": 84, "averagePrice": 103.08, "volume": 111.8, "buyVolume": 51.4, "sellVolume": 60.4, "averagePriceLast3H": 87.6, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T13:00:00Z", "closeTradeTime": "2021-09-27T16:58:24.114Z" }, { "deliveryStart": "2021-09-27T19:00:00Z", "deliveryEnd": "2021-09-27T20:00:00Z", "highPrice": 129.38, "lowPrice": 86, "openPrice": 124.89, "closePrice": 86, "averagePrice": 89.13, "volume": 20.2, "buyVolume": 20, "sellVolume": 0.2, "averagePriceLast3H": 86, "averagePriceLast1H": null, "openTradeTime": "2021-09-26T15:55:25.222Z", "closeTradeTime": "2021-09-27T17:46:02.629Z" }, { "deliveryStart": "2021-09-27T20:00:00Z", "deliveryEnd": "2021-09-27T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-09-27T21:00:00Z", "deliveryEnd": "2021-09-27T22:00:00Z", "highPrice": 108.2, "lowPrice": 106.2, "openPrice": 106.2, "closePrice": 108.2, "averagePrice": 106.92, "volume": 14.9, "buyVolume": 9, "sellVolume": 5.9, "averagePriceLast3H": 107.09, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T12:03:12.735Z", "closeTradeTime": "2021-09-27T19:46:22.958Z" }, { "deliveryStart": "2021-09-27T22:00:00Z", "deliveryEnd": "2021-09-27T23:00:00Z", "highPrice": 110.77, "lowPrice": 110.77, "openPrice": 110.77, "closePrice": 110.77, "averagePrice": 110.77, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T18:34:06.408Z", "closeTradeTime": "2021-09-27T18:34:06.408Z" }, { "deliveryStart": "2021-09-27T23:00:00Z", "deliveryEnd": "2021-09-28T00:00:00Z", "highPrice": 105, "lowPrice": 96.1, "openPrice": 98.8, "closePrice": 100, "averagePrice": 100.49, "volume": 33.3, "buyVolume": 0, "sellVolume": 33.3, "averagePriceLast3H": 99.62, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T16:19:24.367Z", "closeTradeTime": "2021-09-27T20:52:16.577Z" }, { "deliveryStart": "2021-09-28T00:00:00Z", "deliveryEnd": "2021-09-28T01:00:00Z", "highPrice": 109.8, "lowPrice": 96.1, "openPrice": 96.1, "closePrice": 109.8, "averagePrice": 101.68, "volume": 34.2, "buyVolume": 0, "sellVolume": 34.2, "averagePriceLast3H": 109.8, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T16:19:48.765Z", "closeTradeTime": "2021-09-27T22:47:26.434Z" }, { "deliveryStart": "2021-09-28T01:00:00Z", "deliveryEnd": "2021-09-28T02:00:00Z", "highPrice": 106, "lowPrice": 94, "openPrice": 98.2, "closePrice": 94, "averagePrice": 99.27, "volume": 37, "buyVolume": 2, "sellVolume": 35, "averagePriceLast3H": 94, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T16:19:59.577Z", "closeTradeTime": "2021-09-27T23:57:23.645Z" }, { "deliveryStart": "2021-09-28T02:00:00Z", "deliveryEnd": "2021-09-28T03:00:00Z", "highPrice": 107, "lowPrice": 97, "openPrice": 105.85, "closePrice": 97, "averagePrice": 103, "volume": 55, "buyVolume": 16, "sellVolume": 39, "averagePriceLast3H": 97, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T16:00:24.946Z", "closeTradeTime": "2021-09-28T00:35:18.255Z" }, { "deliveryStart": "2021-09-28T03:00:00Z", "deliveryEnd": "2021-09-28T04:00:00Z", "highPrice": 107, "lowPrice": 91, "openPrice": 107, "closePrice": 91, "averagePrice": 98.37, "volume": 92, "buyVolume": 84, "sellVolume": 8, "averagePriceLast3H": 98.37, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T00:42:58.037Z", "closeTradeTime": "2021-09-28T01:59:59.27Z" }, { "deliveryStart": "2021-09-28T04:00:00Z", "deliveryEnd": "2021-09-28T05:00:00Z", "highPrice": 141.9, "lowPrice": 107, "openPrice": 141.9, "closePrice": 110, "averagePrice": 111.35, "volume": 11.6, "buyVolume": 11, "sellVolume": 10.6, "averagePriceLast3H": 110, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T15:55:25.424Z", "closeTradeTime": "2021-09-28T02:55:55.701Z" }, { "deliveryStart": "2021-09-28T05:00:00Z", "deliveryEnd": "2021-09-28T06:00:00Z", "highPrice": 152.22, "lowPrice": 95, "openPrice": 150.75, "closePrice": 117, "averagePrice": 105.64, "volume": 117.9, "buyVolume": 102.3, "sellVolume": 15.6, "averagePriceLast3H": 104.19, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T15:55:25.424Z", "closeTradeTime": "2021-09-28T03:54:04.911Z" }, { "deliveryStart": "2021-09-28T06:00:00Z", "deliveryEnd": "2021-09-28T07:00:00Z", "highPrice": 116, "lowPrice": 90, "openPrice": 111, "closePrice": 90, "averagePrice": 103.65, "volume": 137.2, "buyVolume": 133.2, "sellVolume": 4, "averagePriceLast3H": 102.3, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T17:38:23.159Z", "closeTradeTime": "2021-09-28T04:59:36.185Z" }, { "deliveryStart": "2021-09-28T07:00:00Z", "deliveryEnd": "2021-09-28T08:00:00Z", "highPrice": 150.54, "lowPrice": 95, "openPrice": 150.51, "closePrice": 107, "averagePrice": 103.43, "volume": 76.3, "buyVolume": 74.9, "sellVolume": 1.4, "averagePriceLast3H": 100.17, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T15:55:25.424Z", "closeTradeTime": "2021-09-28T05:53:05.307Z" }, { "deliveryStart": "2021-09-28T08:00:00Z", "deliveryEnd": "2021-09-28T09:00:00Z", "highPrice": 144.85, "lowPrice": 107, "openPrice": 143.51, "closePrice": 117, "averagePrice": 110.22, "volume": 66, "buyVolume": 63, "sellVolume": 3, "averagePriceLast3H": 114.39, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T15:55:25.424Z", "closeTradeTime": "2021-09-28T06:58:36.066Z" }, { "deliveryStart": "2021-09-28T09:00:00Z", "deliveryEnd": "2021-09-28T10:00:00Z", "highPrice": 140.18, "lowPrice": 89.5, "openPrice": 113, "closePrice": 89.5, "averagePrice": 119.11, "volume": 118.5, "buyVolume": 71.5, "sellVolume": 47, "averagePriceLast3H": 127.41, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T18:24:47.338Z", "closeTradeTime": "2021-09-28T07:29:54.974Z" }, { "deliveryStart": "2021-09-28T10:00:00Z", "deliveryEnd": "2021-09-28T11:00:00Z", "highPrice": 137.36, "lowPrice": 107, "openPrice": 115.58, "closePrice": 137.36, "averagePrice": 122.11, "volume": 105, "buyVolume": 54, "sellVolume": 51, "averagePriceLast3H": 134.45, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T16:44:18.914Z", "closeTradeTime": "2021-09-28T07:29:54.622Z" }, { "deliveryStart": "2021-09-28T11:00:00Z", "deliveryEnd": "2021-09-28T12:00:00Z", "highPrice": 134.1, "lowPrice": 95, "openPrice": 127.33, "closePrice": 95, "averagePrice": 107.15, "volume": 168, "buyVolume": 135.5, "sellVolume": 32.5, "averagePriceLast3H": 98.92, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T16:02:11.408Z", "closeTradeTime": "2021-09-28T09:59:09.987Z" }, { "deliveryStart": "2021-09-28T12:00:00Z", "deliveryEnd": "2021-09-28T13:00:00Z", "highPrice": 131.51, "lowPrice": 93, "openPrice": 118.45, "closePrice": 93, "averagePrice": 101.78, "volume": 184.9, "buyVolume": 174.4, "sellVolume": 10.5, "averagePriceLast3H": 98.02, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T15:55:25.424Z", "closeTradeTime": "2021-09-28T10:51:06.819Z" }, { "deliveryStart": "2021-09-28T13:00:00Z", "deliveryEnd": "2021-09-28T14:00:00Z", "highPrice": 142.03, "lowPrice": 102.45, "openPrice": 112, "closePrice": 113.04, "averagePrice": 116.78, "volume": 76.5, "buyVolume": 52, "sellVolume": 24.5, "averagePriceLast3H": 113.04, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T17:38:56.481Z", "closeTradeTime": "2021-09-28T10:20:02.39Z" }, { "deliveryStart": "2021-09-28T14:00:00Z", "deliveryEnd": "2021-09-28T15:00:00Z", "highPrice": 147.68, "lowPrice": 102.5, "openPrice": 113, "closePrice": 114, "averagePrice": 117.19, "volume": 85.5, "buyVolume": 50, "sellVolume": 35.5, "averagePriceLast3H": 114, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T17:39:01.639Z", "closeTradeTime": "2021-09-28T12:59:25.349Z" }, { "deliveryStart": "2021-09-28T15:00:00Z", "deliveryEnd": "2021-09-28T16:00:00Z", "highPrice": 139.65, "lowPrice": 100, "openPrice": 113, "closePrice": 100, "averagePrice": 112.65, "volume": 67.4, "buyVolume": 56.4, "sellVolume": 11, "averagePriceLast3H": 101.09, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T18:24:00.716Z", "closeTradeTime": "2021-09-28T13:59:49.075Z" }, { "deliveryStart": "2021-09-28T16:00:00Z", "deliveryEnd": "2021-09-28T17:00:00Z", "highPrice": 144.68, "lowPrice": 102.85, "openPrice": 113, "closePrice": 119.61, "averagePrice": 110.72, "volume": 80, "buyVolume": 65, "sellVolume": 15, "averagePriceLast3H": 119.62, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T19:49:06.685Z", "closeTradeTime": "2021-09-28T14:10:38.131Z" }, { "deliveryStart": "2021-09-28T17:00:00Z", "deliveryEnd": "2021-09-28T18:00:00Z", "highPrice": 151.78, "lowPrice": 102.95, "openPrice": 113, "closePrice": 133, "averagePrice": 111.33, "volume": 68.6, "buyVolume": 59, "sellVolume": 9.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T22:54:01.992Z", "closeTradeTime": "2021-09-28T07:33:19.892Z" }, { "deliveryStart": "2021-09-28T18:00:00Z", "deliveryEnd": "2021-09-28T19:00:00Z", "highPrice": 129.9, "lowPrice": 102.7, "openPrice": 113, "closePrice": 129.9, "averagePrice": 109.95, "volume": 64.6, "buyVolume": 50, "sellVolume": 14.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T22:54:28.704Z", "closeTradeTime": "2021-09-28T07:37:42.925Z" }, { "deliveryStart": "2021-09-28T19:00:00Z", "deliveryEnd": "2021-09-28T20:00:00Z", "highPrice": 141.15, "lowPrice": 119, "openPrice": 141.15, "closePrice": 120, "averagePrice": 123.04, "volume": 17, "buyVolume": 0, "sellVolume": 17, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T15:55:25.424Z", "closeTradeTime": "2021-09-28T07:31:07.422Z" }, { "deliveryStart": "2021-09-28T20:00:00Z", "deliveryEnd": "2021-09-28T21:00:00Z", "highPrice": 111, "lowPrice": 100, "openPrice": 111, "closePrice": 100, "averagePrice": 102.45, "volume": 44.2, "buyVolume": 44.2, "sellVolume": 0, "averagePriceLast3H": 101.73, "averagePriceLast1H": null, "openTradeTime": "2021-09-27T16:18:44.407Z", "closeTradeTime": "2021-09-28T18:36:27.778Z" }, { "deliveryStart": "2021-09-28T21:00:00Z", "deliveryEnd": "2021-09-28T22:00:00Z", "highPrice": 109, "lowPrice": 109, "openPrice": 109, "closePrice": 109, "averagePrice": 109, "volume": 2.5, "buyVolume": 2.5, "sellVolume": 0, "averagePriceLast3H": 109, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T18:36:19.253Z", "closeTradeTime": "2021-09-28T18:36:19.253Z" }, { "deliveryStart": "2021-09-28T22:00:00Z", "deliveryEnd": "2021-09-28T23:00:00Z", "highPrice": 109, "lowPrice": 95, "openPrice": 109, "closePrice": 95.39, "averagePrice": 98.76, "volume": 88.2, "buyVolume": 79, "sellVolume": 30, "averagePriceLast3H": 96.96, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T14:45:52.84Z", "closeTradeTime": "2021-09-28T20:28:34.164Z" }, { "deliveryStart": "2021-09-28T23:00:00Z", "deliveryEnd": "2021-09-29T00:00:00Z", "highPrice": 100, "lowPrice": 86, "openPrice": 99, "closePrice": 86, "averagePrice": 96.38, "volume": 120.1, "buyVolume": 106.1, "sellVolume": 30, "averagePriceLast3H": 92.13, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T16:42:13.902Z", "closeTradeTime": "2021-09-28T21:40:17.44Z" }, { "deliveryStart": "2021-09-29T00:00:00Z", "deliveryEnd": "2021-09-29T01:00:00Z", "highPrice": 91.37, "lowPrice": 76.51, "openPrice": 88.92, "closePrice": 76.51, "averagePrice": 85.39, "volume": 58.1, "buyVolume": 28.1, "sellVolume": 30, "averagePriceLast3H": 79.03, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T16:42:54.675Z", "closeTradeTime": "2021-09-28T22:56:04.648Z" }, { "deliveryStart": "2021-09-29T01:00:00Z", "deliveryEnd": "2021-09-29T02:00:00Z", "highPrice": 81.7, "lowPrice": 70, "openPrice": 81.7, "closePrice": 70.2, "averagePrice": 78.35, "volume": 67.9, "buyVolume": 27.9, "sellVolume": 40, "averagePriceLast3H": 72.13, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T18:27:02.735Z", "closeTradeTime": "2021-09-28T23:08:17.937Z" }, { "deliveryStart": "2021-09-29T02:00:00Z", "deliveryEnd": "2021-09-29T03:00:00Z", "highPrice": 82.3, "lowPrice": 70, "openPrice": 82.3, "closePrice": 70, "averagePrice": 76.96, "volume": 71.1, "buyVolume": 31.1, "sellVolume": 40, "averagePriceLast3H": 70.08, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T18:37:05.356Z", "closeTradeTime": "2021-09-29T00:46:42.956Z" }, { "deliveryStart": "2021-09-29T03:00:00Z", "deliveryEnd": "2021-09-29T04:00:00Z", "highPrice": 95, "lowPrice": 84.6, "openPrice": 95, "closePrice": 84.6, "averagePrice": 93.59, "volume": 50.3, "buyVolume": 10.2, "sellVolume": 40.1, "averagePriceLast3H": 84.6, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T17:20:17.247Z", "closeTradeTime": "2021-09-29T00:58:52.013Z" }, { "deliveryStart": "2021-09-29T04:00:00Z", "deliveryEnd": "2021-09-29T05:00:00Z", "highPrice": 102.7, "lowPrice": 74.2, "openPrice": 74.2, "closePrice": 102.7, "averagePrice": 88.63, "volume": 79, "buyVolume": 39, "sellVolume": 40, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T13:00:00Z", "closeTradeTime": "2021-09-28T17:25:29.147Z" }, { "deliveryStart": "2021-09-29T05:00:00Z", "deliveryEnd": "2021-09-29T06:00:00Z", "highPrice": 116, "lowPrice": 74.97, "openPrice": 74.97, "closePrice": 97, "averagePrice": 91.46, "volume": 128, "buyVolume": 83, "sellVolume": 45, "averagePriceLast3H": 98.3, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T13:00:00Z", "closeTradeTime": "2021-09-29T03:48:41.306Z" }, { "deliveryStart": "2021-09-29T06:00:00Z", "deliveryEnd": "2021-09-29T07:00:00Z", "highPrice": 155.9, "lowPrice": 75.68, "openPrice": 75.68, "closePrice": 98, "averagePrice": 92.17, "volume": 171.3, "buyVolume": 103, "sellVolume": 73.3, "averagePriceLast3H": 99.73, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T13:00:00Z", "closeTradeTime": "2021-09-29T04:59:22.346Z" }, { "deliveryStart": "2021-09-29T07:00:00Z", "deliveryEnd": "2021-09-29T08:00:00Z", "highPrice": 149.5, "lowPrice": 75.3, "openPrice": 75.3, "closePrice": 103.78, "averagePrice": 88.94, "volume": 128.4, "buyVolume": 79, "sellVolume": 54.4, "averagePriceLast3H": 100.28, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T13:00:00Z", "closeTradeTime": "2021-09-29T05:17:41.665Z" }, { "deliveryStart": "2021-09-29T08:00:00Z", "deliveryEnd": "2021-09-29T09:00:00Z", "highPrice": 117, "lowPrice": 75.03, "openPrice": 75.03, "closePrice": 101.01, "averagePrice": 89.91, "volume": 97.5, "buyVolume": 52, "sellVolume": 45.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T13:00:00Z", "closeTradeTime": "2021-09-29T04:59:41.765Z" }, { "deliveryStart": "2021-09-29T09:00:00Z", "deliveryEnd": "2021-09-29T10:00:00Z", "highPrice": 137.76, "lowPrice": 74.96, "openPrice": 74.96, "closePrice": 100.01, "averagePrice": 87.66, "volume": 103.2, "buyVolume": 61, "sellVolume": 42.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T13:00:00Z", "closeTradeTime": "2021-09-29T04:59:44.283Z" }, { "deliveryStart": "2021-09-29T10:00:00Z", "deliveryEnd": "2021-09-29T11:00:00Z", "highPrice": 113.45, "lowPrice": 74.73, "openPrice": 74.73, "closePrice": 113.2, "averagePrice": 87.78, "volume": 108.8, "buyVolume": 64, "sellVolume": 44.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T13:00:00Z", "closeTradeTime": "2021-09-28T20:08:54.669Z" }, { "deliveryStart": "2021-09-29T11:00:00Z", "deliveryEnd": "2021-09-29T12:00:00Z", "highPrice": 111.3, "lowPrice": 74.32, "openPrice": 74.32, "closePrice": 110.5, "averagePrice": 95.18, "volume": 213.8, "buyVolume": 103.2, "sellVolume": 110.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T13:00:00Z", "closeTradeTime": "2021-09-29T07:22:34.007Z" }, { "deliveryStart": "2021-09-29T12:00:00Z", "deliveryEnd": "2021-09-29T13:00:00Z", "highPrice": 115, "lowPrice": 73.71, "openPrice": 73.71, "closePrice": 98, "averagePrice": 100.85, "volume": 357.5, "buyVolume": 90.8, "sellVolume": 266.7, "averagePriceLast3H": 100.32, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T13:00:00Z", "closeTradeTime": "2021-09-29T10:59:04.759Z" }, { "deliveryStart": "2021-09-29T13:00:00Z", "deliveryEnd": "2021-09-29T14:00:00Z", "highPrice": 104, "lowPrice": 82.41, "openPrice": 99.78, "closePrice": 82.41, "averagePrice": 98.72, "volume": 372.6, "buyVolume": 33.5, "sellVolume": 339.1, "averagePriceLast3H": 92.11, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T16:02:11.43Z", "closeTradeTime": "2021-09-29T11:59:40.739Z" }, { "deliveryStart": "2021-09-29T14:00:00Z", "deliveryEnd": "2021-09-29T15:00:00Z", "highPrice": 105, "lowPrice": 90, "openPrice": 99, "closePrice": 90, "averagePrice": 98.82, "volume": 151.2, "buyVolume": 44.2, "sellVolume": 107, "averagePriceLast3H": 90, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T17:20:17.247Z", "closeTradeTime": "2021-09-29T12:51:14.668Z" }, { "deliveryStart": "2021-09-29T15:00:00Z", "deliveryEnd": "2021-09-29T16:00:00Z", "highPrice": 105.4, "lowPrice": 75.07, "openPrice": 75.07, "closePrice": 103.69, "averagePrice": 90.21, "volume": 113.2, "buyVolume": 73.2, "sellVolume": 40, "averagePriceLast3H": 103.69, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T13:00:00Z", "closeTradeTime": "2021-09-29T13:56:03.646Z" }, { "deliveryStart": "2021-09-29T16:00:00Z", "deliveryEnd": "2021-09-29T17:00:00Z", "highPrice": 132.55, "lowPrice": 75.19, "openPrice": 75.19, "closePrice": 101, "averagePrice": 98.21, "volume": 131, "buyVolume": 64, "sellVolume": 67, "averagePriceLast3H": 101, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T13:00:00Z", "closeTradeTime": "2021-09-29T14:05:33.857Z" }, { "deliveryStart": "2021-09-29T17:00:00Z", "deliveryEnd": "2021-09-29T18:00:00Z", "highPrice": 130.9, "lowPrice": 75.08, "openPrice": 75.08, "closePrice": 95, "averagePrice": 98.38, "volume": 144.6, "buyVolume": 73.5, "sellVolume": 71.1, "averagePriceLast3H": 95, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T13:00:00Z", "closeTradeTime": "2021-09-29T15:59:31.355Z" }, { "deliveryStart": "2021-09-29T18:00:00Z", "deliveryEnd": "2021-09-29T19:00:00Z", "highPrice": 131.02, "lowPrice": 93, "openPrice": 131.02, "closePrice": 93, "averagePrice": 115.46, "volume": 69, "buyVolume": 29, "sellVolume": 40, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T20:08:54.669Z", "closeTradeTime": "2021-09-29T14:12:47.021Z" }, { "deliveryStart": "2021-09-29T19:00:00Z", "deliveryEnd": "2021-09-29T20:00:00Z", "highPrice": 99, "lowPrice": 95.56, "openPrice": 95.56, "closePrice": 95.56, "averagePrice": 97.45, "volume": 40, "buyVolume": 0, "sellVolume": 40, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T17:20:17.247Z", "closeTradeTime": "2021-09-28T17:20:17.247Z" }, { "deliveryStart": "2021-09-29T20:00:00Z", "deliveryEnd": "2021-09-29T21:00:00Z", "highPrice": 92.4, "lowPrice": 72.35, "openPrice": 92.23, "closePrice": 72.35, "averagePrice": 82.99, "volume": 70, "buyVolume": 30, "sellVolume": 40, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T17:20:17.247Z", "closeTradeTime": "2021-09-28T20:08:54.669Z" }, { "deliveryStart": "2021-09-29T21:00:00Z", "deliveryEnd": "2021-09-29T22:00:00Z", "highPrice": 84, "lowPrice": 73.9, "openPrice": 84, "closePrice": 73.9, "averagePrice": 82.15, "volume": 10, "buyVolume": 2, "sellVolume": 8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-28T17:20:17.247Z", "closeTradeTime": "2021-09-29T12:05:06.021Z" }, { "deliveryStart": "2021-09-29T22:00:00Z", "deliveryEnd": "2021-09-29T23:00:00Z", "highPrice": 82.1, "lowPrice": 65, "openPrice": 82.1, "closePrice": 65, "averagePrice": 78.24, "volume": 99, "buyVolume": 99, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T13:01:44.411Z", "closeTradeTime": "2021-09-29T18:10:15.532Z" }, { "deliveryStart": "2021-09-29T23:00:00Z", "deliveryEnd": "2021-09-30T00:00:00Z", "highPrice": 50, "lowPrice": 38.4, "openPrice": 49, "closePrice": 38.4, "averagePrice": 40.54, "volume": 37.8, "buyVolume": 37.8, "sellVolume": 0, "averagePriceLast3H": 40.06, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T19:06:32.667Z", "closeTradeTime": "2021-09-29T21:46:13.14Z" }, { "deliveryStart": "2021-09-30T00:00:00Z", "deliveryEnd": "2021-09-30T01:00:00Z", "highPrice": 50.2, "lowPrice": 38.36, "openPrice": 50.2, "closePrice": 38.36, "averagePrice": 40.6, "volume": 37.7, "buyVolume": 37.7, "sellVolume": 0, "averagePriceLast3H": 39.83, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T19:06:27.024Z", "closeTradeTime": "2021-09-29T21:46:35.332Z" }, { "deliveryStart": "2021-09-30T01:00:00Z", "deliveryEnd": "2021-09-30T02:00:00Z", "highPrice": 79, "lowPrice": 45, "openPrice": 78.8, "closePrice": 45, "averagePrice": 68.6, "volume": 16.5, "buyVolume": 5, "sellVolume": 11.5, "averagePriceLast3H": 68.6, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T22:18:56.485Z", "closeTradeTime": "2021-09-29T23:30:51.836Z" }, { "deliveryStart": "2021-09-30T02:00:00Z", "deliveryEnd": "2021-09-30T03:00:00Z", "highPrice": 97.1, "lowPrice": 79, "openPrice": 85, "closePrice": 79, "averagePrice": 85.53, "volume": 22.3, "buyVolume": 18.9, "sellVolume": 3.4, "averagePriceLast3H": 86.41, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T13:01:08.961Z", "closeTradeTime": "2021-09-30T00:02:14.231Z" }, { "deliveryStart": "2021-09-30T03:00:00Z", "deliveryEnd": "2021-09-30T04:00:00Z", "highPrice": 92, "lowPrice": 63.79, "openPrice": 92, "closePrice": 63.79, "averagePrice": 78.58, "volume": 32.2, "buyVolume": 32.2, "sellVolume": 0, "averagePriceLast3H": 64.49, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T13:00:59.954Z", "closeTradeTime": "2021-09-30T01:14:54.24Z" }, { "deliveryStart": "2021-09-30T04:00:00Z", "deliveryEnd": "2021-09-30T05:00:00Z", "highPrice": 137, "lowPrice": 63.25, "openPrice": 63.25, "closePrice": 74.86, "averagePrice": 65.15, "volume": 152.2, "buyVolume": 152.1, "sellVolume": 0.1, "averagePriceLast3H": 75.75, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T14:25:57.219Z", "closeTradeTime": "2021-09-30T02:12:08.312Z" }, { "deliveryStart": "2021-09-30T05:00:00Z", "deliveryEnd": "2021-09-30T06:00:00Z", "highPrice": 164.6, "lowPrice": 81, "openPrice": 82.41, "closePrice": 128.9, "averagePrice": 95.56, "volume": 341.7, "buyVolume": 242, "sellVolume": 99.7, "averagePriceLast3H": 112.08, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T14:25:57.219Z", "closeTradeTime": "2021-09-30T03:51:45.276Z" }, { "deliveryStart": "2021-09-30T06:00:00Z", "deliveryEnd": "2021-09-30T07:00:00Z", "highPrice": 131, "lowPrice": 86, "openPrice": 130.29, "closePrice": 131, "averagePrice": 103.41, "volume": 235.8, "buyVolume": 163, "sellVolume": 72.8, "averagePriceLast3H": 130.07, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T14:08:55.238Z", "closeTradeTime": "2021-09-30T04:50:07.666Z" }, { "deliveryStart": "2021-09-30T07:00:00Z", "deliveryEnd": "2021-09-30T08:00:00Z", "highPrice": 145.5, "lowPrice": 84, "openPrice": 145.5, "closePrice": 109.8, "averagePrice": 87.54, "volume": 201.7, "buyVolume": 187, "sellVolume": 14.7, "averagePriceLast3H": 113, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T15:55:25.525Z", "closeTradeTime": "2021-09-30T05:50:40.023Z" }, { "deliveryStart": "2021-09-30T08:00:00Z", "deliveryEnd": "2021-09-30T09:00:00Z", "highPrice": 93, "lowPrice": 81, "openPrice": 82.65, "closePrice": 91, "averagePrice": 86.53, "volume": 115, "buyVolume": 115, "sellVolume": 0, "averagePriceLast3H": 92.71, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T17:36:44.356Z", "closeTradeTime": "2021-09-30T06:31:02.211Z" }, { "deliveryStart": "2021-09-30T09:00:00Z", "deliveryEnd": "2021-09-30T10:00:00Z", "highPrice": 95, "lowPrice": 79.99, "openPrice": 95, "closePrice": 79.99, "averagePrice": 84.7, "volume": 151.5, "buyVolume": 151.5, "sellVolume": 0, "averagePriceLast3H": 80, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T13:00:49.46Z", "closeTradeTime": "2021-09-30T06:25:59.308Z" }, { "deliveryStart": "2021-09-30T10:00:00Z", "deliveryEnd": "2021-09-30T11:00:00Z", "highPrice": 120, "lowPrice": 66.8, "openPrice": 92, "closePrice": 68, "averagePrice": 93.15, "volume": 300.7, "buyVolume": 125, "sellVolume": 175.7, "averagePriceLast3H": 76.64, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T13:00:28.694Z", "closeTradeTime": "2021-09-30T08:59:11.582Z" }, { "deliveryStart": "2021-09-30T11:00:00Z", "deliveryEnd": "2021-09-30T12:00:00Z", "highPrice": 127.77, "lowPrice": 77, "openPrice": 100.4, "closePrice": 77, "averagePrice": 101.4, "volume": 301.8, "buyVolume": 106.9, "sellVolume": 194.9, "averagePriceLast3H": 79.89, "averagePriceLast1H": null, "openTradeTime": "2021-09-30T01:28:24.29Z", "closeTradeTime": "2021-09-30T08:40:49.271Z" }, { "deliveryStart": "2021-09-30T12:00:00Z", "deliveryEnd": "2021-09-30T13:00:00Z", "highPrice": 100.76, "lowPrice": 52.76, "openPrice": 90, "closePrice": 52.76, "averagePrice": 82.18, "volume": 200.8, "buyVolume": 121.7, "sellVolume": 79.1, "averagePriceLast3H": 63.58, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T13:02:45.849Z", "closeTradeTime": "2021-09-30T10:55:05.158Z" }, { "deliveryStart": "2021-09-30T13:00:00Z", "deliveryEnd": "2021-09-30T14:00:00Z", "highPrice": 113.1, "lowPrice": 77, "openPrice": 77.8, "closePrice": 77, "averagePrice": 91.77, "volume": 266.1, "buyVolume": 149.6, "sellVolume": 116.5, "averagePriceLast3H": 78.06, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T17:36:44.356Z", "closeTradeTime": "2021-09-30T11:55:50.899Z" }, { "deliveryStart": "2021-09-30T14:00:00Z", "deliveryEnd": "2021-09-30T15:00:00Z", "highPrice": 90, "lowPrice": 75, "openPrice": 77.84, "closePrice": 75, "averagePrice": 78.42, "volume": 183.2, "buyVolume": 183.2, "sellVolume": 0, "averagePriceLast3H": 75, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T17:36:44.356Z", "closeTradeTime": "2021-09-30T12:55:36.212Z" }, { "deliveryStart": "2021-09-30T15:00:00Z", "deliveryEnd": "2021-09-30T16:00:00Z", "highPrice": 110, "lowPrice": 77, "openPrice": 90, "closePrice": 95.61, "averagePrice": 92.21, "volume": 236.9, "buyVolume": 182.2, "sellVolume": 54.7, "averagePriceLast3H": 107.1, "averagePriceLast1H": null, "openTradeTime": "2021-09-30T09:21:26.405Z", "closeTradeTime": "2021-09-30T13:45:55.738Z" }, { "deliveryStart": "2021-09-30T16:00:00Z", "deliveryEnd": "2021-09-30T17:00:00Z", "highPrice": 106, "lowPrice": 77.2, "openPrice": 77.2, "closePrice": 106, "averagePrice": 84.51, "volume": 178, "buyVolume": 146, "sellVolume": 32, "averagePriceLast3H": 101.74, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T17:36:44.356Z", "closeTradeTime": "2021-09-30T14:59:08.65Z" }, { "deliveryStart": "2021-09-30T17:00:00Z", "deliveryEnd": "2021-09-30T18:00:00Z", "highPrice": 103.44, "lowPrice": 81.25, "openPrice": 81.25, "closePrice": 103.44, "averagePrice": 83.95, "volume": 160.5, "buyVolume": 138, "sellVolume": 22.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T17:36:44.356Z", "closeTradeTime": "2021-09-30T13:45:15.343Z" }, { "deliveryStart": "2021-09-30T18:00:00Z", "deliveryEnd": "2021-09-30T19:00:00Z", "highPrice": 99, "lowPrice": 80.25, "openPrice": 80.25, "closePrice": 99, "averagePrice": 82.62, "volume": 135.8, "buyVolume": 117, "sellVolume": 18.8, "averagePriceLast3H": 99, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T17:36:44.356Z", "closeTradeTime": "2021-09-30T16:33:23.672Z" }, { "deliveryStart": "2021-09-30T19:00:00Z", "deliveryEnd": "2021-09-30T20:00:00Z", "highPrice": 120.6, "lowPrice": 78.67, "openPrice": 95, "closePrice": 89.67, "averagePrice": 92.33, "volume": 46, "buyVolume": 42.5, "sellVolume": 3.5, "averagePriceLast3H": 89.67, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T13:00:45.669Z", "closeTradeTime": "2021-09-30T17:56:46.154Z" }, { "deliveryStart": "2021-09-30T20:00:00Z", "deliveryEnd": "2021-09-30T21:00:00Z", "highPrice": 112.38, "lowPrice": 75, "openPrice": 95, "closePrice": 77, "averagePrice": 87.49, "volume": 59.3, "buyVolume": 55.2, "sellVolume": 4.1, "averagePriceLast3H": 78.67, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T13:00:54.389Z", "closeTradeTime": "2021-09-30T18:59:50.563Z" }, { "deliveryStart": "2021-09-30T21:00:00Z", "deliveryEnd": "2021-09-30T22:00:00Z", "highPrice": 85, "lowPrice": 70.4, "openPrice": 85, "closePrice": 72.5, "averagePrice": 81.5, "volume": 38.9, "buyVolume": 34.4, "sellVolume": 4.5, "averagePriceLast3H": 71.57, "averagePriceLast1H": null, "openTradeTime": "2021-09-29T19:45:30.555Z", "closeTradeTime": "2021-09-30T19:42:48.403Z" }, { "deliveryStart": "2021-09-30T22:00:00Z", "deliveryEnd": "2021-09-30T23:00:00Z", "highPrice": 62.1, "lowPrice": 61.11, "openPrice": 62.1, "closePrice": 62.1, "averagePrice": 61.13, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 61.13, "averagePriceLast1H": null, "openTradeTime": "2021-09-30T19:23:47.094Z", "closeTradeTime": "2021-09-30T19:23:47.094Z" }, { "deliveryStart": "2021-09-30T23:00:00Z", "deliveryEnd": "2021-10-01T00:00:00Z", "highPrice": 57.33, "lowPrice": 30, "openPrice": 55, "closePrice": 30, "averagePrice": 47.21, "volume": 8.4, "buyVolume": 3, "sellVolume": 5.4, "averagePriceLast3H": 30, "averagePriceLast1H": null, "openTradeTime": "2021-09-30T18:54:30.418Z", "closeTradeTime": "2021-09-30T21:13:15.734Z" }, { "deliveryStart": "2021-10-01T00:00:00Z", "deliveryEnd": "2021-10-01T01:00:00Z", "highPrice": 89.99, "lowPrice": 20, "openPrice": 89.99, "closePrice": 20, "averagePrice": 26.89, "volume": 50.2, "buyVolume": 46.2, "sellVolume": 5, "averagePriceLast3H": 20.56, "averagePriceLast1H": null, "openTradeTime": "2021-09-30T14:55:47.03Z", "closeTradeTime": "2021-09-30T22:22:29.377Z" }, { "deliveryStart": "2021-10-01T01:00:00Z", "deliveryEnd": "2021-10-01T02:00:00Z", "highPrice": 69.99, "lowPrice": 30, "openPrice": 69.99, "closePrice": 30, "averagePrice": 53.57, "volume": 14.5, "buyVolume": 12, "sellVolume": 2.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-30T14:56:41.214Z", "closeTradeTime": "2021-09-30T21:13:15.734Z" }, { "deliveryStart": "2021-10-01T02:00:00Z", "deliveryEnd": "2021-10-01T03:00:00Z", "highPrice": 89.99, "lowPrice": 30, "openPrice": 89.99, "closePrice": 64.7, "averagePrice": 65.81, "volume": 37.8, "buyVolume": 13.5, "sellVolume": 24.3, "averagePriceLast3H": 64.7, "averagePriceLast1H": null, "openTradeTime": "2021-09-30T14:55:21.459Z", "closeTradeTime": "2021-10-01T00:26:31.631Z" }, { "deliveryStart": "2021-10-01T03:00:00Z", "deliveryEnd": "2021-10-01T04:00:00Z", "highPrice": 57.39, "lowPrice": 57.1, "openPrice": 57.1, "closePrice": 57.39, "averagePrice": 57.29, "volume": 6, "buyVolume": 0, "sellVolume": 6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-30T19:24:42.176Z", "closeTradeTime": "2021-09-30T19:24:54.376Z" }, { "deliveryStart": "2021-10-01T04:00:00Z", "deliveryEnd": "2021-10-01T05:00:00Z", "highPrice": 70.27, "lowPrice": 50, "openPrice": 70.27, "closePrice": 60, "averagePrice": 53.51, "volume": 38.3, "buyVolume": 33.3, "sellVolume": 5, "averagePriceLast3H": 60, "averagePriceLast1H": null, "openTradeTime": "2021-09-30T19:25:35.268Z", "closeTradeTime": "2021-10-01T01:55:37.245Z" }, { "deliveryStart": "2021-10-01T05:00:00Z", "deliveryEnd": "2021-10-01T06:00:00Z", "highPrice": 87, "lowPrice": 76, "openPrice": 87, "closePrice": 80, "averagePrice": 83.64, "volume": 44.5, "buyVolume": 44.5, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-30T14:45:19.752Z", "closeTradeTime": "2021-10-01T01:03:17.288Z" }, { "deliveryStart": "2021-10-01T06:00:00Z", "deliveryEnd": "2021-10-01T07:00:00Z", "highPrice": 87, "lowPrice": 76, "openPrice": 87, "closePrice": 76, "averagePrice": 81.35, "volume": 69.6, "buyVolume": 64.6, "sellVolume": 5, "averagePriceLast3H": 76.38, "averagePriceLast1H": null, "openTradeTime": "2021-09-30T14:45:19.752Z", "closeTradeTime": "2021-10-01T04:39:31.76Z" }, { "deliveryStart": "2021-10-01T07:00:00Z", "deliveryEnd": "2021-10-01T08:00:00Z", "highPrice": 87, "lowPrice": 76, "openPrice": 87, "closePrice": 76, "averagePrice": 81.2, "volume": 84.1, "buyVolume": 79.1, "sellVolume": 5, "averagePriceLast3H": 77.78, "averagePriceLast1H": null, "openTradeTime": "2021-09-30T14:45:19.752Z", "closeTradeTime": "2021-10-01T05:54:40.734Z" }, { "deliveryStart": "2021-10-01T08:00:00Z", "deliveryEnd": "2021-10-01T09:00:00Z", "highPrice": 105, "lowPrice": 76, "openPrice": 87, "closePrice": 76, "averagePrice": 98.99, "volume": 369.5, "buyVolume": 60, "sellVolume": 309.5, "averagePriceLast3H": 97.43, "averagePriceLast1H": null, "openTradeTime": "2021-09-30T14:45:19.752Z", "closeTradeTime": "2021-10-01T06:49:40.655Z" }, { "deliveryStart": "2021-10-01T09:00:00Z", "deliveryEnd": "2021-10-01T10:00:00Z", "highPrice": 107, "lowPrice": 75, "openPrice": 87, "closePrice": 75, "averagePrice": 98.57, "volume": 425.1, "buyVolume": 62.6, "sellVolume": 362.5, "averagePriceLast3H": 79.02, "averagePriceLast1H": null, "openTradeTime": "2021-09-30T14:45:19.752Z", "closeTradeTime": "2021-10-01T07:43:25.956Z" }, { "deliveryStart": "2021-10-01T10:00:00Z", "deliveryEnd": "2021-10-01T11:00:00Z", "highPrice": 100, "lowPrice": 67, "openPrice": 87, "closePrice": 80, "averagePrice": 94.19, "volume": 254.6, "buyVolume": 42.8, "sellVolume": 211.8, "averagePriceLast3H": 80.81, "averagePriceLast1H": null, "openTradeTime": "2021-09-30T14:45:19.752Z", "closeTradeTime": "2021-10-01T08:59:47.251Z" }, { "deliveryStart": "2021-10-01T11:00:00Z", "deliveryEnd": "2021-10-01T12:00:00Z", "highPrice": 94, "lowPrice": 65, "openPrice": 88.87, "closePrice": 74, "averagePrice": 89.63, "volume": 144.5, "buyVolume": 10.8, "sellVolume": 133.7, "averagePriceLast3H": 89.77, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T05:49:21.94Z", "closeTradeTime": "2021-10-01T09:56:38.915Z" }, { "deliveryStart": "2021-10-01T12:00:00Z", "deliveryEnd": "2021-10-01T13:00:00Z", "highPrice": 102.44, "lowPrice": 92.79, "openPrice": 100, "closePrice": 100, "averagePrice": 99.23, "volume": 96.9, "buyVolume": 0, "sellVolume": 96.9, "averagePriceLast3H": 99.95, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T04:20:45.032Z", "closeTradeTime": "2021-10-01T09:50:59.941Z" }, { "deliveryStart": "2021-10-01T13:00:00Z", "deliveryEnd": "2021-10-01T14:00:00Z", "highPrice": 100, "lowPrice": 45.4, "openPrice": 100, "closePrice": 45.4, "averagePrice": 81.87, "volume": 28.9, "buyVolume": 9.9, "sellVolume": 19, "averagePriceLast3H": 47.07, "averagePriceLast1H": null, "openTradeTime": "2021-09-30T23:32:26.458Z", "closeTradeTime": "2021-10-01T11:56:16.455Z" }, { "deliveryStart": "2021-10-01T14:00:00Z", "deliveryEnd": "2021-10-01T15:00:00Z", "highPrice": 61.1, "lowPrice": 61.1, "openPrice": 61.1, "closePrice": 61.1, "averagePrice": 61.1, "volume": 1.5, "buyVolume": 1.5, "sellVolume": 0, "averagePriceLast3H": 61.1, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T12:49:49.449Z", "closeTradeTime": "2021-10-01T12:49:49.449Z" }, { "deliveryStart": "2021-10-01T15:00:00Z", "deliveryEnd": "2021-10-01T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-01T16:00:00Z", "deliveryEnd": "2021-10-01T17:00:00Z", "highPrice": 82, "lowPrice": 50, "openPrice": 82, "closePrice": 50, "averagePrice": 62.37, "volume": 63.8, "buyVolume": 63.8, "sellVolume": 0, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T05:09:58.865Z", "closeTradeTime": "2021-10-01T13:21:42.534Z" }, { "deliveryStart": "2021-10-01T17:00:00Z", "deliveryEnd": "2021-10-01T18:00:00Z", "highPrice": 75, "lowPrice": 50, "openPrice": 75, "closePrice": 50, "averagePrice": 61.86, "volume": 30.8, "buyVolume": 30.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T08:52:47.386Z", "closeTradeTime": "2021-10-01T13:21:24.687Z" }, { "deliveryStart": "2021-10-01T18:00:00Z", "deliveryEnd": "2021-10-01T19:00:00Z", "highPrice": 80, "lowPrice": 50, "openPrice": 80, "closePrice": 50.6, "averagePrice": 61.36, "volume": 29.8, "buyVolume": 29.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T06:28:27.499Z", "closeTradeTime": "2021-10-01T13:21:33.179Z" }, { "deliveryStart": "2021-10-01T19:00:00Z", "deliveryEnd": "2021-10-01T20:00:00Z", "highPrice": 87, "lowPrice": 87, "openPrice": 87, "closePrice": 87, "averagePrice": 87, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T13:33:05.954Z", "closeTradeTime": "2021-10-01T13:33:05.954Z" }, { "deliveryStart": "2021-10-01T20:00:00Z", "deliveryEnd": "2021-10-01T21:00:00Z", "highPrice": 84, "lowPrice": 50, "openPrice": 84, "closePrice": 69.7, "averagePrice": 58.69, "volume": 51.3, "buyVolume": 51.3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-09-30T13:00:17.806Z", "closeTradeTime": "2021-10-01T15:58:26.157Z" }, { "deliveryStart": "2021-10-01T21:00:00Z", "deliveryEnd": "2021-10-01T22:00:00Z", "highPrice": 85.87, "lowPrice": 76, "openPrice": 85.87, "closePrice": 76, "averagePrice": 82.17, "volume": 8, "buyVolume": 3, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T13:17:24.825Z", "closeTradeTime": "2021-10-01T16:58:54.377Z" }, { "deliveryStart": "2021-10-01T22:00:00Z", "deliveryEnd": "2021-10-01T23:00:00Z", "highPrice": 79, "lowPrice": 76, "openPrice": 79, "closePrice": 77, "averagePrice": 76.5, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 76.5, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T20:02:44.969Z", "closeTradeTime": "2021-10-01T20:47:34.603Z" }, { "deliveryStart": "2021-10-01T23:00:00Z", "deliveryEnd": "2021-10-02T00:00:00Z", "highPrice": 85, "lowPrice": 50.16, "openPrice": 85, "closePrice": 70, "averagePrice": 74.79, "volume": 105, "buyVolume": 105, "sellVolume": 0, "averagePriceLast3H": 73.35, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T19:52:09.731Z", "closeTradeTime": "2021-10-01T21:20:01.274Z" }, { "deliveryStart": "2021-10-02T00:00:00Z", "deliveryEnd": "2021-10-02T01:00:00Z", "highPrice": 95.5, "lowPrice": 70, "openPrice": 89, "closePrice": 95.5, "averagePrice": 75.82, "volume": 115.4, "buyVolume": 115.4, "sellVolume": 0, "averagePriceLast3H": 71.39, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T19:11:00.953Z", "closeTradeTime": "2021-10-01T22:43:32.238Z" }, { "deliveryStart": "2021-10-02T01:00:00Z", "deliveryEnd": "2021-10-02T02:00:00Z", "highPrice": 86, "lowPrice": 66, "openPrice": 81, "closePrice": 66, "averagePrice": 74.46, "volume": 134, "buyVolume": 134, "sellVolume": 0, "averagePriceLast3H": 71.5, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T17:04:25.457Z", "closeTradeTime": "2021-10-01T23:58:58.152Z" }, { "deliveryStart": "2021-10-02T02:00:00Z", "deliveryEnd": "2021-10-02T03:00:00Z", "highPrice": 89, "lowPrice": 73.2, "openPrice": 86, "closePrice": 73.2, "averagePrice": 76.92, "volume": 90, "buyVolume": 90, "sellVolume": 0, "averagePriceLast3H": 73.56, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T17:03:29.968Z", "closeTradeTime": "2021-10-01T23:52:31.915Z" }, { "deliveryStart": "2021-10-02T03:00:00Z", "deliveryEnd": "2021-10-02T04:00:00Z", "highPrice": 103, "lowPrice": 80, "openPrice": 85, "closePrice": 103, "averagePrice": 91.12, "volume": 25, "buyVolume": 15, "sellVolume": 10, "averagePriceLast3H": 103, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T17:04:02.363Z", "closeTradeTime": "2021-10-02T01:56:06.505Z" }, { "deliveryStart": "2021-10-02T04:00:00Z", "deliveryEnd": "2021-10-02T05:00:00Z", "highPrice": 108, "lowPrice": 76, "openPrice": 85, "closePrice": 108, "averagePrice": 91.38, "volume": 68, "buyVolume": 39, "sellVolume": 29, "averagePriceLast3H": 106.52, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T21:52:19.367Z", "closeTradeTime": "2021-10-02T02:54:30.413Z" }, { "deliveryStart": "2021-10-02T05:00:00Z", "deliveryEnd": "2021-10-02T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-02T06:00:00Z", "deliveryEnd": "2021-10-02T07:00:00Z", "highPrice": 128.22, "lowPrice": 103, "openPrice": 126.46, "closePrice": 108, "averagePrice": 105.37, "volume": 10.9, "buyVolume": 0, "sellVolume": 10.9, "averagePriceLast3H": 103.45, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T13:00:00Z", "closeTradeTime": "2021-10-02T04:51:56.313Z" }, { "deliveryStart": "2021-10-02T07:00:00Z", "deliveryEnd": "2021-10-02T08:00:00Z", "highPrice": 118.6, "lowPrice": 118.6, "openPrice": 118.6, "closePrice": 118.6, "averagePrice": 118.6, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T13:00:00Z", "closeTradeTime": "2021-10-01T13:00:00Z" }, { "deliveryStart": "2021-10-02T08:00:00Z", "deliveryEnd": "2021-10-02T09:00:00Z", "highPrice": 104.1, "lowPrice": 104.1, "openPrice": 104.1, "closePrice": 104.1, "averagePrice": 104.1, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T13:00:00Z", "closeTradeTime": "2021-10-01T13:00:00Z" }, { "deliveryStart": "2021-10-02T09:00:00Z", "deliveryEnd": "2021-10-02T10:00:00Z", "highPrice": 102, "lowPrice": 102, "openPrice": 102, "closePrice": 102, "averagePrice": 102, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T13:00:30.311Z", "closeTradeTime": "2021-10-01T13:00:30.311Z" }, { "deliveryStart": "2021-10-02T10:00:00Z", "deliveryEnd": "2021-10-02T11:00:00Z", "highPrice": 100, "lowPrice": 60.33, "openPrice": 100, "closePrice": 61, "averagePrice": 74.52, "volume": 142.8, "buyVolume": 132.8, "sellVolume": 10, "averagePriceLast3H": 72.1, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T13:00:44.656Z", "closeTradeTime": "2021-10-02T08:52:57.576Z" }, { "deliveryStart": "2021-10-02T11:00:00Z", "deliveryEnd": "2021-10-02T12:00:00Z", "highPrice": 80, "lowPrice": 60, "openPrice": 79.45, "closePrice": 62.2, "averagePrice": 68.95, "volume": 106.2, "buyVolume": 106.2, "sellVolume": 0, "averagePriceLast3H": 66.88, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T16:00:25.053Z", "closeTradeTime": "2021-10-02T09:24:24.923Z" }, { "deliveryStart": "2021-10-02T12:00:00Z", "deliveryEnd": "2021-10-02T13:00:00Z", "highPrice": 82, "lowPrice": 57.84, "openPrice": 82, "closePrice": 58.5, "averagePrice": 63.81, "volume": 141.7, "buyVolume": 141.7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T13:01:49.346Z", "closeTradeTime": "2021-10-02T08:56:30.602Z" }, { "deliveryStart": "2021-10-02T13:00:00Z", "deliveryEnd": "2021-10-02T14:00:00Z", "highPrice": 70, "lowPrice": 62.1, "openPrice": 70, "closePrice": 67.22, "averagePrice": 65.23, "volume": 49.5, "buyVolume": 49.5, "sellVolume": 0, "averagePriceLast3H": 67.22, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T19:59:57.32Z", "closeTradeTime": "2021-10-02T11:56:34.206Z" }, { "deliveryStart": "2021-10-02T14:00:00Z", "deliveryEnd": "2021-10-02T15:00:00Z", "highPrice": 88.5, "lowPrice": 64.94, "openPrice": 70.08, "closePrice": 88.5, "averagePrice": 80.17, "volume": 125.1, "buyVolume": 51.3, "sellVolume": 73.8, "averagePriceLast3H": 88.5, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T16:02:06.437Z", "closeTradeTime": "2021-10-02T12:06:12.629Z" }, { "deliveryStart": "2021-10-02T15:00:00Z", "deliveryEnd": "2021-10-02T16:00:00Z", "highPrice": 95, "lowPrice": 65, "openPrice": 95, "closePrice": 75.19, "averagePrice": 77.62, "volume": 124, "buyVolume": 104, "sellVolume": 20, "averagePriceLast3H": 73.13, "averagePriceLast1H": null, "openTradeTime": "2021-10-02T11:01:58.447Z", "closeTradeTime": "2021-10-02T13:56:35.332Z" }, { "deliveryStart": "2021-10-02T16:00:00Z", "deliveryEnd": "2021-10-02T17:00:00Z", "highPrice": 104, "lowPrice": 76, "openPrice": 104, "closePrice": 76, "averagePrice": 86.21, "volume": 139.5, "buyVolume": 122.1, "sellVolume": 17.4, "averagePriceLast3H": 82.97, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T13:00:00Z", "closeTradeTime": "2021-10-02T14:35:52.722Z" }, { "deliveryStart": "2021-10-02T17:00:00Z", "deliveryEnd": "2021-10-02T18:00:00Z", "highPrice": 103, "lowPrice": 74, "openPrice": 103, "closePrice": 74, "averagePrice": 83.96, "volume": 76.9, "buyVolume": 57.1, "sellVolume": 19.8, "averagePriceLast3H": 76.88, "averagePriceLast1H": null, "openTradeTime": "2021-10-01T13:00:38.897Z", "closeTradeTime": "2021-10-02T15:59:35.44Z" }, { "deliveryStart": "2021-10-02T18:00:00Z", "deliveryEnd": "2021-10-02T19:00:00Z", "highPrice": 90, "lowPrice": 58.6, "openPrice": 90, "closePrice": 58.6, "averagePrice": 80.18, "volume": 98.3, "buyVolume": 55.5, "sellVolume": 42.8, "averagePriceLast3H": 68.2, "averagePriceLast1H": null, "openTradeTime": "2021-10-02T12:19:37.574Z", "closeTradeTime": "2021-10-02T16:20:44.679Z" }, { "deliveryStart": "2021-10-02T19:00:00Z", "deliveryEnd": "2021-10-02T20:00:00Z", "highPrice": 83.68, "lowPrice": 4.3, "openPrice": 83.68, "closePrice": 10, "averagePrice": 62.84, "volume": 153.5, "buyVolume": 53.5, "sellVolume": 100, "averagePriceLast3H": 34.28, "averagePriceLast1H": null, "openTradeTime": "2021-10-02T08:16:30.05Z", "closeTradeTime": "2021-10-02T17:54:57.854Z" }, { "deliveryStart": "2021-10-02T20:00:00Z", "deliveryEnd": "2021-10-02T21:00:00Z", "highPrice": 46.4, "lowPrice": 4.7, "openPrice": 46.4, "closePrice": 8, "averagePrice": 27.57, "volume": 72, "buyVolume": 62, "sellVolume": 10, "averagePriceLast3H": 6.58, "averagePriceLast1H": null, "openTradeTime": "2021-10-02T02:56:54.461Z", "closeTradeTime": "2021-10-02T17:55:19.35Z" }, { "deliveryStart": "2021-10-02T21:00:00Z", "deliveryEnd": "2021-10-02T22:00:00Z", "highPrice": 14.5, "lowPrice": -1.41, "openPrice": 14.5, "closePrice": -0.16, "averagePrice": 3.4, "volume": 145.8, "buyVolume": 145.8, "sellVolume": 0, "averagePriceLast3H": -0.09, "averagePriceLast1H": null, "openTradeTime": "2021-10-02T09:03:13.813Z", "closeTradeTime": "2021-10-02T19:02:00.536Z" }, { "deliveryStart": "2021-10-02T22:00:00Z", "deliveryEnd": "2021-10-02T23:00:00Z", "highPrice": -10, "lowPrice": -14.89, "openPrice": -10, "closePrice": -10.75, "averagePrice": -10.54, "volume": 28.5, "buyVolume": 28.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-02T15:08:01.703Z", "closeTradeTime": "2021-10-02T18:53:30.552Z" }, { "deliveryStart": "2021-10-02T23:00:00Z", "deliveryEnd": "2021-10-03T00:00:00Z", "highPrice": 2, "lowPrice": 1, "openPrice": 1, "closePrice": 1, "averagePrice": 1.2, "volume": 85.3, "buyVolume": 0, "sellVolume": 85.3, "averagePriceLast3H": 1.23, "averagePriceLast1H": null, "openTradeTime": "2021-10-02T18:05:57.276Z", "closeTradeTime": "2021-10-02T21:22:19.021Z" }, { "deliveryStart": "2021-10-03T00:00:00Z", "deliveryEnd": "2021-10-03T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-03T01:00:00Z", "deliveryEnd": "2021-10-03T02:00:00Z", "highPrice": 1.3, "lowPrice": 1.3, "openPrice": 1.3, "closePrice": 1.3, "averagePrice": 1.3, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-02T20:44:07.783Z", "closeTradeTime": "2021-10-02T20:44:07.783Z" }, { "deliveryStart": "2021-10-03T02:00:00Z", "deliveryEnd": "2021-10-03T03:00:00Z", "highPrice": -0.4, "lowPrice": -0.5, "openPrice": -0.5, "closePrice": -0.41, "averagePrice": -0.47, "volume": 12.8, "buyVolume": 12.8, "sellVolume": 0, "averagePriceLast3H": -0.47, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T00:50:50.486Z", "closeTradeTime": "2021-10-03T00:54:24.752Z" }, { "deliveryStart": "2021-10-03T03:00:00Z", "deliveryEnd": "2021-10-03T04:00:00Z", "highPrice": 8.13, "lowPrice": 0.33, "openPrice": 8.13, "closePrice": 0.33, "averagePrice": 1.7, "volume": 167.8, "buyVolume": 4.3, "sellVolume": 163.5, "averagePriceLast3H": 0.85, "averagePriceLast1H": null, "openTradeTime": "2021-10-02T22:09:57.667Z", "closeTradeTime": "2021-10-03T00:50:53.598Z" }, { "deliveryStart": "2021-10-03T04:00:00Z", "deliveryEnd": "2021-10-03T05:00:00Z", "highPrice": 2.8, "lowPrice": 1, "openPrice": 1.3, "closePrice": 1.74, "averagePrice": 1.74, "volume": 130.5, "buyVolume": 0.1, "sellVolume": 130.4, "averagePriceLast3H": 1.74, "averagePriceLast1H": null, "openTradeTime": "2021-10-02T23:13:12.638Z", "closeTradeTime": "2021-10-03T02:27:42.647Z" }, { "deliveryStart": "2021-10-03T05:00:00Z", "deliveryEnd": "2021-10-03T06:00:00Z", "highPrice": 2.5, "lowPrice": 0, "openPrice": 1.2, "closePrice": 1.5, "averagePrice": 1.82, "volume": 50.7, "buyVolume": 7, "sellVolume": 43.7, "averagePriceLast3H": 1.46, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T00:06:41.489Z", "closeTradeTime": "2021-10-03T03:57:53.335Z" }, { "deliveryStart": "2021-10-03T06:00:00Z", "deliveryEnd": "2021-10-03T07:00:00Z", "highPrice": 9, "lowPrice": 1.5, "openPrice": 9, "closePrice": 1.5, "averagePrice": 3.98, "volume": 23.3, "buyVolume": 23.3, "sellVolume": 0, "averagePriceLast3H": 2.12, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T00:51:03.473Z", "closeTradeTime": "2021-10-03T04:55:39.591Z" }, { "deliveryStart": "2021-10-03T07:00:00Z", "deliveryEnd": "2021-10-03T08:00:00Z", "highPrice": 82.2, "lowPrice": 18.95, "openPrice": 18.95, "closePrice": 25.8, "averagePrice": 27.59, "volume": 15.1, "buyVolume": 15, "sellVolume": 0.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-02T13:00:00Z", "closeTradeTime": "2021-10-02T17:35:28.334Z" }, { "deliveryStart": "2021-10-03T08:00:00Z", "deliveryEnd": "2021-10-03T09:00:00Z", "highPrice": 82.2, "lowPrice": 27.85, "openPrice": 27.85, "closePrice": 52, "averagePrice": 46.89, "volume": 41.6, "buyVolume": 41.5, "sellVolume": 0.1, "averagePriceLast3H": 52, "averagePriceLast1H": null, "openTradeTime": "2021-10-02T13:00:00Z", "closeTradeTime": "2021-10-03T06:53:33.836Z" }, { "deliveryStart": "2021-10-03T09:00:00Z", "deliveryEnd": "2021-10-03T10:00:00Z", "highPrice": 82.9, "lowPrice": 32.6, "openPrice": 32.6, "closePrice": 81.6, "averagePrice": 65.76, "volume": 77.3, "buyVolume": 40, "sellVolume": 37.3, "averagePriceLast3H": 65.15, "averagePriceLast1H": null, "openTradeTime": "2021-10-02T13:00:00Z", "closeTradeTime": "2021-10-03T07:43:36.772Z" }, { "deliveryStart": "2021-10-03T10:00:00Z", "deliveryEnd": "2021-10-03T11:00:00Z", "highPrice": 82.1, "lowPrice": 32.2, "openPrice": 32.2, "closePrice": 75.1, "averagePrice": 78.3, "volume": 21.8, "buyVolume": 0.1, "sellVolume": 21.7, "averagePriceLast3H": 78.5, "averagePriceLast1H": null, "openTradeTime": "2021-10-02T13:00:00Z", "closeTradeTime": "2021-10-03T08:33:49.309Z" }, { "deliveryStart": "2021-10-03T11:00:00Z", "deliveryEnd": "2021-10-03T12:00:00Z", "highPrice": 83.6, "lowPrice": 15.2, "openPrice": 15.2, "closePrice": 79.2, "averagePrice": 76.09, "volume": 25.1, "buyVolume": 0.1, "sellVolume": 25, "averagePriceLast3H": 79.2, "averagePriceLast1H": null, "openTradeTime": "2021-10-02T13:07:36.331Z", "closeTradeTime": "2021-10-03T09:24:11.137Z" }, { "deliveryStart": "2021-10-03T12:00:00Z", "deliveryEnd": "2021-10-03T13:00:00Z", "highPrice": 76.1, "lowPrice": 26.2, "openPrice": 26.2, "closePrice": 76.1, "averagePrice": 72.71, "volume": 55.1, "buyVolume": 0.1, "sellVolume": 55, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-02T13:07:41.501Z", "closeTradeTime": "2021-10-03T08:08:37.299Z" }, { "deliveryStart": "2021-10-03T13:00:00Z", "deliveryEnd": "2021-10-03T14:00:00Z", "highPrice": 82.9, "lowPrice": 49.2, "openPrice": 54.6, "closePrice": 50.7, "averagePrice": 70.54, "volume": 111.4, "buyVolume": 41.6, "sellVolume": 69.8, "averagePriceLast3H": 64.07, "averagePriceLast1H": null, "openTradeTime": "2021-10-02T13:08:05.431Z", "closeTradeTime": "2021-10-03T11:39:33.44Z" }, { "deliveryStart": "2021-10-03T14:00:00Z", "deliveryEnd": "2021-10-03T15:00:00Z", "highPrice": 99.2, "lowPrice": 54.99, "openPrice": 99.2, "closePrice": 54.99, "averagePrice": 79.05, "volume": 81.1, "buyVolume": 43.7, "sellVolume": 37.4, "averagePriceLast3H": 68.31, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T03:20:21.165Z", "closeTradeTime": "2021-10-03T11:54:18.833Z" }, { "deliveryStart": "2021-10-03T15:00:00Z", "deliveryEnd": "2021-10-03T16:00:00Z", "highPrice": 92, "lowPrice": 60, "openPrice": 92, "closePrice": 62.2, "averagePrice": 75.96, "volume": 82.5, "buyVolume": 62.5, "sellVolume": 20, "averagePriceLast3H": 70.82, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T08:12:57.143Z", "closeTradeTime": "2021-10-03T13:44:27.139Z" }, { "deliveryStart": "2021-10-03T16:00:00Z", "deliveryEnd": "2021-10-03T17:00:00Z", "highPrice": 97, "lowPrice": 70, "openPrice": 97, "closePrice": 70, "averagePrice": 81.38, "volume": 79.5, "buyVolume": 59.5, "sellVolume": 20, "averagePriceLast3H": 70.91, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T08:13:01.373Z", "closeTradeTime": "2021-10-03T14:39:09.289Z" }, { "deliveryStart": "2021-10-03T17:00:00Z", "deliveryEnd": "2021-10-03T18:00:00Z", "highPrice": 97, "lowPrice": 76, "openPrice": 97, "closePrice": 76.05, "averagePrice": 83.86, "volume": 101.3, "buyVolume": 81.3, "sellVolume": 20, "averagePriceLast3H": 81.29, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T08:13:04.833Z", "closeTradeTime": "2021-10-03T15:56:25.05Z" }, { "deliveryStart": "2021-10-03T18:00:00Z", "deliveryEnd": "2021-10-03T19:00:00Z", "highPrice": 97, "lowPrice": 59, "openPrice": 97, "closePrice": 59, "averagePrice": 80.67, "volume": 106, "buyVolume": 86, "sellVolume": 20, "averagePriceLast3H": 75.42, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T08:13:08.975Z", "closeTradeTime": "2021-10-03T16:22:46.122Z" }, { "deliveryStart": "2021-10-03T19:00:00Z", "deliveryEnd": "2021-10-03T20:00:00Z", "highPrice": 81, "lowPrice": 55.5, "openPrice": 81, "closePrice": 58, "averagePrice": 73.56, "volume": 90.3, "buyVolume": 90.3, "sellVolume": 0, "averagePriceLast3H": 58.62, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T11:39:43.308Z", "closeTradeTime": "2021-10-03T16:41:29.069Z" }, { "deliveryStart": "2021-10-03T20:00:00Z", "deliveryEnd": "2021-10-03T21:00:00Z", "highPrice": 93, "lowPrice": 39.7, "openPrice": 93, "closePrice": 40, "averagePrice": 71.35, "volume": 103.5, "buyVolume": 103.4, "sellVolume": 0.1, "averagePriceLast3H": 40.09, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T07:47:30.877Z", "closeTradeTime": "2021-10-03T18:52:06.41Z" }, { "deliveryStart": "2021-10-03T21:00:00Z", "deliveryEnd": "2021-10-03T22:00:00Z", "highPrice": 76.2, "lowPrice": 25, "openPrice": 76.2, "closePrice": 58, "averagePrice": 57.37, "volume": 99.6, "buyVolume": 99.6, "sellVolume": 0, "averagePriceLast3H": 35.82, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T12:58:42.796Z", "closeTradeTime": "2021-10-03T19:27:49.474Z" }, { "deliveryStart": "2021-10-03T22:00:00Z", "deliveryEnd": "2021-10-03T23:00:00Z", "highPrice": 120, "lowPrice": 25, "openPrice": 120, "closePrice": 25, "averagePrice": 61.26, "volume": 121.6, "buyVolume": 121.6, "sellVolume": 0, "averagePriceLast3H": 42.33, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T14:40:40.161Z", "closeTradeTime": "2021-10-03T20:02:25.014Z" }, { "deliveryStart": "2021-10-03T23:00:00Z", "deliveryEnd": "2021-10-04T00:00:00Z", "highPrice": 120, "lowPrice": 40, "openPrice": 120, "closePrice": 40, "averagePrice": 62.8, "volume": 126, "buyVolume": 110.9, "sellVolume": 15.1, "averagePriceLast3H": 41.25, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T14:40:40.161Z", "closeTradeTime": "2021-10-03T20:33:00.756Z" }, { "deliveryStart": "2021-10-04T00:00:00Z", "deliveryEnd": "2021-10-04T01:00:00Z", "highPrice": 120, "lowPrice": 40, "openPrice": 120, "closePrice": 40, "averagePrice": 67.43, "volume": 95.2, "buyVolume": 95.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T14:40:40.161Z", "closeTradeTime": "2021-10-03T20:32:56.206Z" }, { "deliveryStart": "2021-10-04T01:00:00Z", "deliveryEnd": "2021-10-04T02:00:00Z", "highPrice": 120, "lowPrice": 36.67, "openPrice": 120, "closePrice": 51.3, "averagePrice": 74.2, "volume": 81.5, "buyVolume": 81.5, "sellVolume": 0, "averagePriceLast3H": 52.65, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T14:40:40.161Z", "closeTradeTime": "2021-10-03T22:47:19.52Z" }, { "deliveryStart": "2021-10-04T02:00:00Z", "deliveryEnd": "2021-10-04T03:00:00Z", "highPrice": 120, "lowPrice": 56.94, "openPrice": 120, "closePrice": 56.94, "averagePrice": 94.76, "volume": 50.2, "buyVolume": 50.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T14:40:40.161Z", "closeTradeTime": "2021-10-03T18:25:14.698Z" }, { "deliveryStart": "2021-10-04T03:00:00Z", "deliveryEnd": "2021-10-04T04:00:00Z", "highPrice": 120, "lowPrice": 74, "openPrice": 120, "closePrice": 74, "averagePrice": 105.54, "volume": 36.9, "buyVolume": 36.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T14:40:40.161Z", "closeTradeTime": "2021-10-03T18:24:02.137Z" }, { "deliveryStart": "2021-10-04T04:00:00Z", "deliveryEnd": "2021-10-04T05:00:00Z", "highPrice": 137.87, "lowPrice": 90, "openPrice": 120, "closePrice": 104, "averagePrice": 111.04, "volume": 48, "buyVolume": 24, "sellVolume": 24, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T14:40:40.161Z", "closeTradeTime": "2021-10-03T18:21:48.889Z" }, { "deliveryStart": "2021-10-04T05:00:00Z", "deliveryEnd": "2021-10-04T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-04T06:00:00Z", "deliveryEnd": "2021-10-04T07:00:00Z", "highPrice": 103, "lowPrice": 81.5, "openPrice": 103, "closePrice": 97, "averagePrice": 97.15, "volume": 42.9, "buyVolume": 42.9, "sellVolume": 0, "averagePriceLast3H": 97, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T18:29:42.215Z", "closeTradeTime": "2021-10-04T04:21:59.98Z" }, { "deliveryStart": "2021-10-04T07:00:00Z", "deliveryEnd": "2021-10-04T08:00:00Z", "highPrice": 103, "lowPrice": 82, "openPrice": 103, "closePrice": 83, "averagePrice": 94.43, "volume": 54.2, "buyVolume": 53.2, "sellVolume": 1, "averagePriceLast3H": 89.62, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T18:29:42.215Z", "closeTradeTime": "2021-10-04T05:56:32.831Z" }, { "deliveryStart": "2021-10-04T08:00:00Z", "deliveryEnd": "2021-10-04T09:00:00Z", "highPrice": 103, "lowPrice": 103, "openPrice": 103, "closePrice": 103, "averagePrice": 103, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T18:29:42.215Z", "closeTradeTime": "2021-10-03T18:29:42.215Z" }, { "deliveryStart": "2021-10-04T09:00:00Z", "deliveryEnd": "2021-10-04T10:00:00Z", "highPrice": 103, "lowPrice": 79, "openPrice": 103, "closePrice": 79, "averagePrice": 96.78, "volume": 27, "buyVolume": 27, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T18:29:42.215Z", "closeTradeTime": "2021-10-04T02:18:27.752Z" }, { "deliveryStart": "2021-10-04T10:00:00Z", "deliveryEnd": "2021-10-04T11:00:00Z", "highPrice": 103, "lowPrice": 76, "openPrice": 103, "closePrice": 96.5, "averagePrice": 91.86, "volume": 58.7, "buyVolume": 48.4, "sellVolume": 10.3, "averagePriceLast3H": 87.94, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T18:29:42.215Z", "closeTradeTime": "2021-10-04T08:58:37.378Z" }, { "deliveryStart": "2021-10-04T11:00:00Z", "deliveryEnd": "2021-10-04T12:00:00Z", "highPrice": 78, "lowPrice": 67, "openPrice": 78, "closePrice": 68, "averagePrice": 70.6, "volume": 138.6, "buyVolume": 138.6, "sellVolume": 0, "averagePriceLast3H": 70.6, "averagePriceLast1H": null, "openTradeTime": "2021-10-04T09:27:29.812Z", "closeTradeTime": "2021-10-04T09:53:29.67Z" }, { "deliveryStart": "2021-10-04T12:00:00Z", "deliveryEnd": "2021-10-04T13:00:00Z", "highPrice": 94.5, "lowPrice": 68, "openPrice": 83, "closePrice": 94.5, "averagePrice": 71.29, "volume": 141.1, "buyVolume": 140.6, "sellVolume": 0.5, "averagePriceLast3H": 71.29, "averagePriceLast1H": null, "openTradeTime": "2021-10-04T09:30:17.479Z", "closeTradeTime": "2021-10-04T10:57:36.755Z" }, { "deliveryStart": "2021-10-04T13:00:00Z", "deliveryEnd": "2021-10-04T14:00:00Z", "highPrice": 82, "lowPrice": 71.3, "openPrice": 77, "closePrice": 74.1, "averagePrice": 77.05, "volume": 26.5, "buyVolume": 26.5, "sellVolume": 0, "averagePriceLast3H": 77.05, "averagePriceLast1H": null, "openTradeTime": "2021-10-04T10:20:05.481Z", "closeTradeTime": "2021-10-04T10:53:13.458Z" }, { "deliveryStart": "2021-10-04T14:00:00Z", "deliveryEnd": "2021-10-04T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-04T15:00:00Z", "deliveryEnd": "2021-10-04T16:00:00Z", "highPrice": 103, "lowPrice": 103, "openPrice": 103, "closePrice": 103, "averagePrice": 103, "volume": 4.8, "buyVolume": 4.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T18:29:44.947Z", "closeTradeTime": "2021-10-03T18:29:44.947Z" }, { "deliveryStart": "2021-10-04T16:00:00Z", "deliveryEnd": "2021-10-04T17:00:00Z", "highPrice": 103, "lowPrice": 103, "openPrice": 103, "closePrice": 103, "averagePrice": 103, "volume": 4.8, "buyVolume": 4.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T18:29:44.947Z", "closeTradeTime": "2021-10-03T18:29:44.947Z" }, { "deliveryStart": "2021-10-04T17:00:00Z", "deliveryEnd": "2021-10-04T18:00:00Z", "highPrice": 103, "lowPrice": 85, "openPrice": 103, "closePrice": 95.7, "averagePrice": 96.84, "volume": 23.8, "buyVolume": 5.8, "sellVolume": 18, "averagePriceLast3H": 95.86, "averagePriceLast1H": null, "openTradeTime": "2021-10-03T18:29:44.947Z", "closeTradeTime": "2021-10-04T15:29:42.045Z" }, { "deliveryStart": "2021-10-04T18:00:00Z", "deliveryEnd": "2021-10-04T19:00:00Z", "highPrice": 95, "lowPrice": 94, "openPrice": 95, "closePrice": 95, "averagePrice": 94.68, "volume": 57, "buyVolume": 34, "sellVolume": 57, "averagePriceLast3H": 94.47, "averagePriceLast1H": null, "openTradeTime": "2021-10-04T11:33:11.147Z", "closeTradeTime": "2021-10-04T16:53:57.586Z" }, { "deliveryStart": "2021-10-04T19:00:00Z", "deliveryEnd": "2021-10-04T20:00:00Z", "highPrice": 109, "lowPrice": 94, "openPrice": 95, "closePrice": 109, "averagePrice": 96.74, "volume": 68.5, "buyVolume": 28, "sellVolume": 68.5, "averagePriceLast3H": 98.41, "averagePriceLast1H": null, "openTradeTime": "2021-10-04T11:33:11.147Z", "closeTradeTime": "2021-10-04T17:18:19.481Z" }, { "deliveryStart": "2021-10-04T20:00:00Z", "deliveryEnd": "2021-10-04T21:00:00Z", "highPrice": 95, "lowPrice": 89.9, "openPrice": 95, "closePrice": 94, "averagePrice": 92.84, "volume": 57, "buyVolume": 22, "sellVolume": 57, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-04T11:33:11.147Z", "closeTradeTime": "2021-10-04T16:54:02.583Z" }, { "deliveryStart": "2021-10-04T21:00:00Z", "deliveryEnd": "2021-10-04T22:00:00Z", "highPrice": 108.75, "lowPrice": 75.2, "openPrice": 100, "closePrice": 85, "averagePrice": 85.94, "volume": 89.7, "buyVolume": 54.7, "sellVolume": 89.7, "averagePriceLast3H": 85, "averagePriceLast1H": null, "openTradeTime": "2021-10-04T10:17:09.643Z", "closeTradeTime": "2021-10-04T19:31:27.074Z" }, { "deliveryStart": "2021-10-04T22:00:00Z", "deliveryEnd": "2021-10-04T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-04T23:00:00Z", "deliveryEnd": "2021-10-05T00:00:00Z", "highPrice": 70.1, "lowPrice": 69, "openPrice": 69, "closePrice": 69, "averagePrice": 69.31, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 69.31, "averagePriceLast1H": null, "openTradeTime": "2021-10-04T21:56:45.345Z", "closeTradeTime": "2021-10-04T21:56:45.345Z" }, { "deliveryStart": "2021-10-05T00:00:00Z", "deliveryEnd": "2021-10-05T01:00:00Z", "highPrice": 75, "lowPrice": 75, "openPrice": 75, "closePrice": 75, "averagePrice": 75, "volume": 3.7, "buyVolume": 3.7, "sellVolume": 0, "averagePriceLast3H": 75, "averagePriceLast1H": null, "openTradeTime": "2021-10-04T22:51:35.256Z", "closeTradeTime": "2021-10-04T22:51:47.711Z" }, { "deliveryStart": "2021-10-05T01:00:00Z", "deliveryEnd": "2021-10-05T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-05T02:00:00Z", "deliveryEnd": "2021-10-05T03:00:00Z", "highPrice": 75, "lowPrice": 75, "openPrice": 75, "closePrice": 75, "averagePrice": 75, "volume": 4.6, "buyVolume": 4.6, "sellVolume": 0, "averagePriceLast3H": 75, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T00:44:16.146Z", "closeTradeTime": "2021-10-05T00:44:38.745Z" }, { "deliveryStart": "2021-10-05T03:00:00Z", "deliveryEnd": "2021-10-05T04:00:00Z", "highPrice": 80, "lowPrice": 80, "openPrice": 80, "closePrice": 80, "averagePrice": 80, "volume": 1.9, "buyVolume": 1.9, "sellVolume": 0, "averagePriceLast3H": 80, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T01:05:13.426Z", "closeTradeTime": "2021-10-05T01:05:13.426Z" }, { "deliveryStart": "2021-10-05T04:00:00Z", "deliveryEnd": "2021-10-05T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-05T05:00:00Z", "deliveryEnd": "2021-10-05T06:00:00Z", "highPrice": 97.5, "lowPrice": 97.5, "openPrice": 97.5, "closePrice": 97.5, "averagePrice": 97.5, "volume": 17.2, "buyVolume": 17.2, "sellVolume": 0, "averagePriceLast3H": 97.5, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T03:56:20.765Z", "closeTradeTime": "2021-10-05T03:56:20.765Z" }, { "deliveryStart": "2021-10-05T06:00:00Z", "deliveryEnd": "2021-10-05T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-05T07:00:00Z", "deliveryEnd": "2021-10-05T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-05T08:00:00Z", "deliveryEnd": "2021-10-05T09:00:00Z", "highPrice": 110, "lowPrice": 83.11, "openPrice": 83.11, "closePrice": 93.1, "averagePrice": 100.82, "volume": 167.8, "buyVolume": 110.4, "sellVolume": 132.1, "averagePriceLast3H": 101.2, "averagePriceLast1H": null, "openTradeTime": "2021-10-04T22:51:51.577Z", "closeTradeTime": "2021-10-05T06:56:52.182Z" }, { "deliveryStart": "2021-10-05T09:00:00Z", "deliveryEnd": "2021-10-05T10:00:00Z", "highPrice": 110, "lowPrice": 98, "openPrice": 98, "closePrice": 98, "averagePrice": 108.95, "volume": 78.9, "buyVolume": 0, "sellVolume": 78.9, "averagePriceLast3H": 108.95, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T07:08:52.313Z", "closeTradeTime": "2021-10-05T07:08:52.313Z" }, { "deliveryStart": "2021-10-05T10:00:00Z", "deliveryEnd": "2021-10-05T11:00:00Z", "highPrice": 110, "lowPrice": 85.11, "openPrice": 85.11, "closePrice": 108, "averagePrice": 107.95, "volume": 86.9, "buyVolume": 1.9, "sellVolume": 85, "averagePriceLast3H": 108.46, "averagePriceLast1H": null, "openTradeTime": "2021-10-04T22:52:08.342Z", "closeTradeTime": "2021-10-05T08:24:32.018Z" }, { "deliveryStart": "2021-10-05T11:00:00Z", "deliveryEnd": "2021-10-05T12:00:00Z", "highPrice": 110, "lowPrice": 96.5, "openPrice": 96.5, "closePrice": 110, "averagePrice": 108.2, "volume": 75, "buyVolume": 0, "sellVolume": 75, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T07:08:27.058Z", "closeTradeTime": "2021-10-05T07:08:42.069Z" }, { "deliveryStart": "2021-10-05T12:00:00Z", "deliveryEnd": "2021-10-05T13:00:00Z", "highPrice": 112.5, "lowPrice": 97, "openPrice": 110, "closePrice": 110, "averagePrice": 108.53, "volume": 90.9, "buyVolume": 5.9, "sellVolume": 85, "averagePriceLast3H": 110.34, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T07:09:27.67Z", "closeTradeTime": "2021-10-05T10:57:13.361Z" }, { "deliveryStart": "2021-10-05T13:00:00Z", "deliveryEnd": "2021-10-05T14:00:00Z", "highPrice": 110, "lowPrice": 97, "openPrice": 110, "closePrice": 105, "averagePrice": 108.28, "volume": 88.1, "buyVolume": 3.1, "sellVolume": 85, "averagePriceLast3H": 105, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T07:09:37.711Z", "closeTradeTime": "2021-10-05T11:56:26.609Z" }, { "deliveryStart": "2021-10-05T14:00:00Z", "deliveryEnd": "2021-10-05T15:00:00Z", "highPrice": 110, "lowPrice": 97, "openPrice": 110, "closePrice": 108, "averagePrice": 108.4, "volume": 85, "buyVolume": 0, "sellVolume": 85, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T07:09:48.848Z", "closeTradeTime": "2021-10-05T08:24:43.879Z" }, { "deliveryStart": "2021-10-05T15:00:00Z", "deliveryEnd": "2021-10-05T16:00:00Z", "highPrice": 110, "lowPrice": 97, "openPrice": 110, "closePrice": 108, "averagePrice": 108.4, "volume": 85, "buyVolume": 0, "sellVolume": 85, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T07:10:01.275Z", "closeTradeTime": "2021-10-05T08:24:47.872Z" }, { "deliveryStart": "2021-10-05T16:00:00Z", "deliveryEnd": "2021-10-05T17:00:00Z", "highPrice": 107.5, "lowPrice": 90.8, "openPrice": 107.5, "closePrice": 90.8, "averagePrice": 99.51, "volume": 44, "buyVolume": 34, "sellVolume": 10, "averagePriceLast3H": 96.19, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T07:39:04.111Z", "closeTradeTime": "2021-10-05T14:59:44.547Z" }, { "deliveryStart": "2021-10-05T17:00:00Z", "deliveryEnd": "2021-10-05T18:00:00Z", "highPrice": 108.5, "lowPrice": 100.26, "openPrice": 108.5, "closePrice": 100.26, "averagePrice": 107.22, "volume": 22.5, "buyVolume": 12.5, "sellVolume": 10, "averagePriceLast3H": 100.26, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T07:39:08.56Z", "closeTradeTime": "2021-10-05T14:56:07.986Z" }, { "deliveryStart": "2021-10-05T18:00:00Z", "deliveryEnd": "2021-10-05T19:00:00Z", "highPrice": 107, "lowPrice": 107, "openPrice": 107, "closePrice": 107, "averagePrice": 107, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T07:42:36.298Z", "closeTradeTime": "2021-10-05T07:42:36.298Z" }, { "deliveryStart": "2021-10-05T19:00:00Z", "deliveryEnd": "2021-10-05T20:00:00Z", "highPrice": 106, "lowPrice": 106, "openPrice": 106, "closePrice": 106, "averagePrice": 106, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T07:42:43.843Z", "closeTradeTime": "2021-10-05T07:42:43.843Z" }, { "deliveryStart": "2021-10-05T20:00:00Z", "deliveryEnd": "2021-10-05T21:00:00Z", "highPrice": 106, "lowPrice": 106, "openPrice": 106, "closePrice": 106, "averagePrice": 106, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T07:39:16.192Z", "closeTradeTime": "2021-10-05T07:39:16.192Z" }, { "deliveryStart": "2021-10-05T21:00:00Z", "deliveryEnd": "2021-10-05T22:00:00Z", "highPrice": 105, "lowPrice": 100, "openPrice": 100, "closePrice": 100, "averagePrice": 100.44, "volume": 11.4, "buyVolume": 1.4, "sellVolume": 10, "averagePriceLast3H": 103.57, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T09:07:55.645Z", "closeTradeTime": "2021-10-05T19:56:13.636Z" }, { "deliveryStart": "2021-10-05T22:00:00Z", "deliveryEnd": "2021-10-05T23:00:00Z", "highPrice": 97.99, "lowPrice": 91.95, "openPrice": 97.99, "closePrice": 93, "averagePrice": 96.14, "volume": 14.9, "buyVolume": 14.9, "sellVolume": 0, "averagePriceLast3H": 96.14, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T19:28:19.169Z", "closeTradeTime": "2021-10-05T20:29:52.769Z" }, { "deliveryStart": "2021-10-05T23:00:00Z", "deliveryEnd": "2021-10-06T00:00:00Z", "highPrice": 91.9, "lowPrice": 73.67, "openPrice": 73.67, "closePrice": 91.9, "averagePrice": 85.47, "volume": 13.9, "buyVolume": 13.9, "sellVolume": 0, "averagePriceLast3H": 91.9, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T18:42:44.591Z", "closeTradeTime": "2021-10-05T21:22:21.371Z" }, { "deliveryStart": "2021-10-06T00:00:00Z", "deliveryEnd": "2021-10-06T01:00:00Z", "highPrice": 90, "lowPrice": 59, "openPrice": 90, "closePrice": 76, "averagePrice": 76.71, "volume": 18.5, "buyVolume": 13.5, "sellVolume": 5, "averagePriceLast3H": 76, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T17:48:47.346Z", "closeTradeTime": "2021-10-05T21:22:36.142Z" }, { "deliveryStart": "2021-10-06T01:00:00Z", "deliveryEnd": "2021-10-06T02:00:00Z", "highPrice": 90, "lowPrice": 50.27, "openPrice": 59, "closePrice": 53, "averagePrice": 58.53, "volume": 84.5, "buyVolume": 84.5, "sellVolume": 0, "averagePriceLast3H": 55.07, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T15:56:51.683Z", "closeTradeTime": "2021-10-05T23:47:00.166Z" }, { "deliveryStart": "2021-10-06T02:00:00Z", "deliveryEnd": "2021-10-06T03:00:00Z", "highPrice": 90, "lowPrice": 59, "openPrice": 90, "closePrice": 59, "averagePrice": 64.9, "volume": 39.9, "buyVolume": 39.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T17:48:47.346Z", "closeTradeTime": "2021-10-05T20:31:55.985Z" }, { "deliveryStart": "2021-10-06T03:00:00Z", "deliveryEnd": "2021-10-06T04:00:00Z", "highPrice": 91.75, "lowPrice": 54.5, "openPrice": 91.75, "closePrice": 73.12, "averagePrice": 68.61, "volume": 19.5, "buyVolume": 19.5, "sellVolume": 0, "averagePriceLast3H": 73.06, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T20:30:58.885Z", "closeTradeTime": "2021-10-06T00:50:44.798Z" }, { "deliveryStart": "2021-10-06T04:00:00Z", "deliveryEnd": "2021-10-06T05:00:00Z", "highPrice": 124.9, "lowPrice": 72.48, "openPrice": 95, "closePrice": 124.6, "averagePrice": 110.39, "volume": 39.9, "buyVolume": 27.2, "sellVolume": 12.7, "averagePriceLast3H": 124.43, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T20:30:58.885Z", "closeTradeTime": "2021-10-06T02:58:56.566Z" }, { "deliveryStart": "2021-10-06T05:00:00Z", "deliveryEnd": "2021-10-06T06:00:00Z", "highPrice": 109, "lowPrice": 106.8, "openPrice": 109, "closePrice": 106.8, "averagePrice": 108.46, "volume": 19.9, "buyVolume": 19.9, "sellVolume": 0, "averagePriceLast3H": 106.8, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T21:01:55.898Z", "closeTradeTime": "2021-10-06T03:58:48.047Z" }, { "deliveryStart": "2021-10-06T06:00:00Z", "deliveryEnd": "2021-10-06T07:00:00Z", "highPrice": 126.7, "lowPrice": 109, "openPrice": 112, "closePrice": 126.7, "averagePrice": 110.49, "volume": 24.6, "buyVolume": 22.9, "sellVolume": 1.7, "averagePriceLast3H": 113.68, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T18:47:58.164Z", "closeTradeTime": "2021-10-06T04:48:16.025Z" }, { "deliveryStart": "2021-10-06T07:00:00Z", "deliveryEnd": "2021-10-06T08:00:00Z", "highPrice": 122.55, "lowPrice": 109, "openPrice": 122.55, "closePrice": 112.7, "averagePrice": 111.7, "volume": 25.9, "buyVolume": 19.9, "sellVolume": 6, "averagePriceLast3H": 112.7, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T13:00:00Z", "closeTradeTime": "2021-10-06T04:37:15.491Z" }, { "deliveryStart": "2021-10-06T08:00:00Z", "deliveryEnd": "2021-10-06T09:00:00Z", "highPrice": 122.25, "lowPrice": 109, "openPrice": 122.25, "closePrice": 118, "averagePrice": 114.74, "volume": 48.2, "buyVolume": 19.2, "sellVolume": 29, "averagePriceLast3H": 117.81, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T13:00:00Z", "closeTradeTime": "2021-10-06T06:41:14.197Z" }, { "deliveryStart": "2021-10-06T09:00:00Z", "deliveryEnd": "2021-10-06T10:00:00Z", "highPrice": 125, "lowPrice": 109, "openPrice": 122.3, "closePrice": 125, "averagePrice": 115.2, "volume": 78.5, "buyVolume": 31.1, "sellVolume": 47.4, "averagePriceLast3H": 116.9, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T13:00:00Z", "closeTradeTime": "2021-10-06T07:59:38.139Z" }, { "deliveryStart": "2021-10-06T10:00:00Z", "deliveryEnd": "2021-10-06T11:00:00Z", "highPrice": 150, "lowPrice": 109, "openPrice": 117.55, "closePrice": 125, "averagePrice": 113.51, "volume": 63.7, "buyVolume": 27.7, "sellVolume": 36, "averagePriceLast3H": 114.79, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T13:00:00Z", "closeTradeTime": "2021-10-06T08:59:02.113Z" }, { "deliveryStart": "2021-10-06T11:00:00Z", "deliveryEnd": "2021-10-06T12:00:00Z", "highPrice": 159.6, "lowPrice": 109, "openPrice": 117, "closePrice": 123, "averagePrice": 123.74, "volume": 80.8, "buyVolume": 29.1, "sellVolume": 55.8, "averagePriceLast3H": 120.84, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T13:00:11.017Z", "closeTradeTime": "2021-10-06T09:59:03.4Z" }, { "deliveryStart": "2021-10-06T12:00:00Z", "deliveryEnd": "2021-10-06T13:00:00Z", "highPrice": 160.87, "lowPrice": 109, "openPrice": 151.5, "closePrice": 128.8, "averagePrice": 137.69, "volume": 175.4, "buyVolume": 29.5, "sellVolume": 145.9, "averagePriceLast3H": 127.63, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T13:00:00Z", "closeTradeTime": "2021-10-06T10:58:15.113Z" }, { "deliveryStart": "2021-10-06T13:00:00Z", "deliveryEnd": "2021-10-06T14:00:00Z", "highPrice": 162.3, "lowPrice": 109, "openPrice": 151.5, "closePrice": 127, "averagePrice": 128.56, "volume": 164.4, "buyVolume": 34.9, "sellVolume": 129.5, "averagePriceLast3H": 125.04, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T13:00:00Z", "closeTradeTime": "2021-10-06T11:54:03.035Z" }, { "deliveryStart": "2021-10-06T14:00:00Z", "deliveryEnd": "2021-10-06T15:00:00Z", "highPrice": 172.4, "lowPrice": 109, "openPrice": 162, "closePrice": 120, "averagePrice": 135.63, "volume": 216.9, "buyVolume": 35.9, "sellVolume": 181, "averagePriceLast3H": 130.57, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T13:00:00Z", "closeTradeTime": "2021-10-06T12:58:02.509Z" }, { "deliveryStart": "2021-10-06T15:00:00Z", "deliveryEnd": "2021-10-06T16:00:00Z", "highPrice": 184, "lowPrice": 109, "openPrice": 109, "closePrice": 135, "averagePrice": 155.63, "volume": 211.2, "buyVolume": 31.2, "sellVolume": 180, "averagePriceLast3H": 132.04, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T21:01:55.898Z", "closeTradeTime": "2021-10-06T13:56:03.476Z" }, { "deliveryStart": "2021-10-06T16:00:00Z", "deliveryEnd": "2021-10-06T17:00:00Z", "highPrice": 261.5, "lowPrice": 109, "openPrice": 109, "closePrice": 130.3, "averagePrice": 164.3, "volume": 164.8, "buyVolume": 25, "sellVolume": 139.8, "averagePriceLast3H": 130.3, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T21:01:55.898Z", "closeTradeTime": "2021-10-06T14:59:01.271Z" }, { "deliveryStart": "2021-10-06T17:00:00Z", "deliveryEnd": "2021-10-06T18:00:00Z", "highPrice": 285.73, "lowPrice": 109, "openPrice": 109, "closePrice": 131.5, "averagePrice": 183.94, "volume": 188.8, "buyVolume": 28.2, "sellVolume": 160.6, "averagePriceLast3H": 134.51, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T21:01:55.898Z", "closeTradeTime": "2021-10-06T15:44:46.534Z" }, { "deliveryStart": "2021-10-06T18:00:00Z", "deliveryEnd": "2021-10-06T19:00:00Z", "highPrice": 186, "lowPrice": 107.93, "openPrice": 186, "closePrice": 150, "averagePrice": 143.01, "volume": 229.6, "buyVolume": 25.9, "sellVolume": 203.7, "averagePriceLast3H": 144, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T13:00:00Z", "closeTradeTime": "2021-10-06T16:09:12.85Z" }, { "deliveryStart": "2021-10-06T19:00:00Z", "deliveryEnd": "2021-10-06T20:00:00Z", "highPrice": 182.06, "lowPrice": 109, "openPrice": 174, "closePrice": 110, "averagePrice": 159.03, "volume": 87, "buyVolume": 27.5, "sellVolume": 59.5, "averagePriceLast3H": 110, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T13:00:00Z", "closeTradeTime": "2021-10-06T17:55:29.271Z" }, { "deliveryStart": "2021-10-06T20:00:00Z", "deliveryEnd": "2021-10-06T21:00:00Z", "highPrice": 170.51, "lowPrice": 109, "openPrice": 109, "closePrice": 170.51, "averagePrice": 120.42, "volume": 30.5, "buyVolume": 25, "sellVolume": 5.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T21:01:55.898Z", "closeTradeTime": "2021-10-06T07:34:46.077Z" }, { "deliveryStart": "2021-10-06T21:00:00Z", "deliveryEnd": "2021-10-06T22:00:00Z", "highPrice": 183.63, "lowPrice": 109, "openPrice": 109, "closePrice": 183.63, "averagePrice": 122.57, "volume": 30.5, "buyVolume": 25, "sellVolume": 5.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-05T21:01:55.898Z", "closeTradeTime": "2021-10-06T12:00:03.952Z" }, { "deliveryStart": "2021-10-06T22:00:00Z", "deliveryEnd": "2021-10-06T23:00:00Z", "highPrice": 201.02, "lowPrice": 201.02, "openPrice": 201.02, "closePrice": 201.02, "averagePrice": 201.02, "volume": 6, "buyVolume": 0, "sellVolume": 6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-06T16:02:11.408Z", "closeTradeTime": "2021-10-06T16:02:11.408Z" }, { "deliveryStart": "2021-10-06T23:00:00Z", "deliveryEnd": "2021-10-07T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-07T00:00:00Z", "deliveryEnd": "2021-10-07T01:00:00Z", "highPrice": 114, "lowPrice": 114, "openPrice": 114, "closePrice": 114, "averagePrice": 114, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": 114, "averagePriceLast1H": null, "openTradeTime": "2021-10-06T22:37:15.283Z", "closeTradeTime": "2021-10-06T22:37:15.283Z" }, { "deliveryStart": "2021-10-07T01:00:00Z", "deliveryEnd": "2021-10-07T02:00:00Z", "highPrice": 114, "lowPrice": 114, "openPrice": 114, "closePrice": 114, "averagePrice": 114, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": 114, "averagePriceLast1H": null, "openTradeTime": "2021-10-06T22:37:21.345Z", "closeTradeTime": "2021-10-06T22:37:21.345Z" }, { "deliveryStart": "2021-10-07T02:00:00Z", "deliveryEnd": "2021-10-07T03:00:00Z", "highPrice": 114, "lowPrice": 114, "openPrice": 114, "closePrice": 114, "averagePrice": 114, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-06T22:37:25.959Z", "closeTradeTime": "2021-10-06T22:37:25.959Z" }, { "deliveryStart": "2021-10-07T03:00:00Z", "deliveryEnd": "2021-10-07T04:00:00Z", "highPrice": 115, "lowPrice": 115, "openPrice": 115, "closePrice": 115, "averagePrice": 115, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-06T22:37:31.804Z", "closeTradeTime": "2021-10-06T22:37:31.804Z" }, { "deliveryStart": "2021-10-07T04:00:00Z", "deliveryEnd": "2021-10-07T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-07T05:00:00Z", "deliveryEnd": "2021-10-07T06:00:00Z", "highPrice": 120, "lowPrice": 120, "openPrice": 120, "closePrice": 120, "averagePrice": 120, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": 120, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T03:46:02.758Z", "closeTradeTime": "2021-10-07T03:46:02.758Z" }, { "deliveryStart": "2021-10-07T06:00:00Z", "deliveryEnd": "2021-10-07T07:00:00Z", "highPrice": 120, "lowPrice": 120, "openPrice": 120, "closePrice": 120, "averagePrice": 120, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 120, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T04:20:20.17Z", "closeTradeTime": "2021-10-07T04:26:23.038Z" }, { "deliveryStart": "2021-10-07T07:00:00Z", "deliveryEnd": "2021-10-07T08:00:00Z", "highPrice": 120, "lowPrice": 120, "openPrice": 120, "closePrice": 120, "averagePrice": 120, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 120, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T05:41:11.393Z", "closeTradeTime": "2021-10-07T05:41:11.393Z" }, { "deliveryStart": "2021-10-07T08:00:00Z", "deliveryEnd": "2021-10-07T09:00:00Z", "highPrice": 123.52, "lowPrice": 120, "openPrice": 120, "closePrice": 123.52, "averagePrice": 120.49, "volume": 5.8, "buyVolume": 5.8, "sellVolume": 0, "averagePriceLast3H": 123.52, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T04:41:42.301Z", "closeTradeTime": "2021-10-07T06:56:01.653Z" }, { "deliveryStart": "2021-10-07T09:00:00Z", "deliveryEnd": "2021-10-07T10:00:00Z", "highPrice": 120, "lowPrice": 120, "openPrice": 120, "closePrice": 120, "averagePrice": 120, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T04:43:23.886Z", "closeTradeTime": "2021-10-07T05:17:41.886Z" }, { "deliveryStart": "2021-10-07T10:00:00Z", "deliveryEnd": "2021-10-07T11:00:00Z", "highPrice": 110, "lowPrice": 109, "openPrice": 110, "closePrice": 109, "averagePrice": 109.34, "volume": 8.8, "buyVolume": 8.8, "sellVolume": 0, "averagePriceLast3H": 109.34, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T08:44:01.504Z", "closeTradeTime": "2021-10-07T08:58:00.56Z" }, { "deliveryStart": "2021-10-07T11:00:00Z", "deliveryEnd": "2021-10-07T12:00:00Z", "highPrice": 109, "lowPrice": 109, "openPrice": 109, "closePrice": 109, "averagePrice": 109, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": 109, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T09:04:30.759Z", "closeTradeTime": "2021-10-07T09:04:30.759Z" }, { "deliveryStart": "2021-10-07T12:00:00Z", "deliveryEnd": "2021-10-07T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-07T13:00:00Z", "deliveryEnd": "2021-10-07T14:00:00Z", "highPrice": 109, "lowPrice": 109, "openPrice": 109, "closePrice": 109, "averagePrice": 109, "volume": 19, "buyVolume": 19, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T09:16:22.64Z", "closeTradeTime": "2021-10-07T09:16:22.64Z" }, { "deliveryStart": "2021-10-07T14:00:00Z", "deliveryEnd": "2021-10-07T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-07T15:00:00Z", "deliveryEnd": "2021-10-07T16:00:00Z", "highPrice": 204.79, "lowPrice": 129.31, "openPrice": 204.79, "closePrice": 129.31, "averagePrice": 194.97, "volume": 12.3, "buyVolume": 0, "sellVolume": 12.3, "averagePriceLast3H": 129.31, "averagePriceLast1H": null, "openTradeTime": "2021-10-06T16:02:11.408Z", "closeTradeTime": "2021-10-07T12:55:54.596Z" }, { "deliveryStart": "2021-10-07T16:00:00Z", "deliveryEnd": "2021-10-07T17:00:00Z", "highPrice": 127.35, "lowPrice": 127.35, "openPrice": 127.35, "closePrice": 127.35, "averagePrice": 127.35, "volume": 0.2, "buyVolume": 0.2, "sellVolume": 0, "averagePriceLast3H": 127.35, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T14:56:24.747Z", "closeTradeTime": "2021-10-07T14:56:24.747Z" }, { "deliveryStart": "2021-10-07T17:00:00Z", "deliveryEnd": "2021-10-07T18:00:00Z", "highPrice": 136, "lowPrice": 112.8, "openPrice": 136, "closePrice": 112.8, "averagePrice": 129.21, "volume": 92, "buyVolume": 27, "sellVolume": 65, "averagePriceLast3H": 112.85, "averagePriceLast1H": null, "openTradeTime": "2021-10-06T16:39:21.999Z", "closeTradeTime": "2021-10-07T15:19:08.189Z" }, { "deliveryStart": "2021-10-07T18:00:00Z", "deliveryEnd": "2021-10-07T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-07T19:00:00Z", "deliveryEnd": "2021-10-07T20:00:00Z", "highPrice": 115, "lowPrice": 115, "openPrice": 115, "closePrice": 115, "averagePrice": 115, "volume": 9.6, "buyVolume": 9.6, "sellVolume": 0, "averagePriceLast3H": 115, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T17:43:01.091Z", "closeTradeTime": "2021-10-07T17:43:09.487Z" }, { "deliveryStart": "2021-10-07T20:00:00Z", "deliveryEnd": "2021-10-07T21:00:00Z", "highPrice": 208.55, "lowPrice": 183.5, "openPrice": 208.55, "closePrice": 183.5, "averagePrice": 183.64, "volume": 17.5, "buyVolume": 0, "sellVolume": 17.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-06T15:55:25.831Z", "closeTradeTime": "2021-10-06T18:36:51.417Z" }, { "deliveryStart": "2021-10-07T21:00:00Z", "deliveryEnd": "2021-10-07T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-07T22:00:00Z", "deliveryEnd": "2021-10-07T23:00:00Z", "highPrice": 176.44, "lowPrice": 142, "openPrice": 142, "closePrice": 176.44, "averagePrice": 163.56, "volume": 1.3, "buyVolume": 0, "sellVolume": 1.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T15:55:25.785Z", "closeTradeTime": "2021-10-07T18:58:06.595Z" }, { "deliveryStart": "2021-10-07T23:00:00Z", "deliveryEnd": "2021-10-08T00:00:00Z", "highPrice": 145.16, "lowPrice": 138.5, "openPrice": 138.5, "closePrice": 145.16, "averagePrice": 144.07, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T15:55:25.785Z", "closeTradeTime": "2021-10-07T18:58:06.595Z" }, { "deliveryStart": "2021-10-08T00:00:00Z", "deliveryEnd": "2021-10-08T01:00:00Z", "highPrice": 146.65, "lowPrice": 117, "openPrice": 145, "closePrice": 117, "averagePrice": 120.8, "volume": 2.3, "buyVolume": 2, "sellVolume": 0.3, "averagePriceLast3H": 117, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T15:55:25.785Z", "closeTradeTime": "2021-10-07T22:38:43.438Z" }, { "deliveryStart": "2021-10-08T01:00:00Z", "deliveryEnd": "2021-10-08T02:00:00Z", "highPrice": 146.85, "lowPrice": 116, "openPrice": 143, "closePrice": 116, "averagePrice": 122.97, "volume": 2.6, "buyVolume": 2, "sellVolume": 0.6, "averagePriceLast3H": 116, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T15:55:25.785Z", "closeTradeTime": "2021-10-07T22:38:49.381Z" }, { "deliveryStart": "2021-10-08T02:00:00Z", "deliveryEnd": "2021-10-08T03:00:00Z", "highPrice": 118, "lowPrice": 118, "openPrice": 118, "closePrice": 118, "averagePrice": 118, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T21:05:51.176Z", "closeTradeTime": "2021-10-07T21:05:51.176Z" }, { "deliveryStart": "2021-10-08T03:00:00Z", "deliveryEnd": "2021-10-08T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-08T04:00:00Z", "deliveryEnd": "2021-10-08T05:00:00Z", "highPrice": 181.18, "lowPrice": 162.5, "openPrice": 162.5, "closePrice": 177, "averagePrice": 178.66, "volume": 1.9, "buyVolume": 0, "sellVolume": 1.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T15:55:25.785Z", "closeTradeTime": "2021-10-07T18:58:06.595Z" }, { "deliveryStart": "2021-10-08T05:00:00Z", "deliveryEnd": "2021-10-08T06:00:00Z", "highPrice": 194, "lowPrice": 194, "openPrice": 194, "closePrice": 194, "averagePrice": 194, "volume": 0.1, "buyVolume": 0, "sellVolume": 0.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T15:55:25.785Z", "closeTradeTime": "2021-10-07T15:55:25.785Z" }, { "deliveryStart": "2021-10-08T06:00:00Z", "deliveryEnd": "2021-10-08T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-08T07:00:00Z", "deliveryEnd": "2021-10-08T08:00:00Z", "highPrice": 120.52, "lowPrice": 120.42, "openPrice": 120.52, "closePrice": 120.52, "averagePrice": 120.43, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 120.43, "averagePriceLast1H": null, "openTradeTime": "2021-10-08T05:53:13.711Z", "closeTradeTime": "2021-10-08T05:53:13.711Z" }, { "deliveryStart": "2021-10-08T08:00:00Z", "deliveryEnd": "2021-10-08T09:00:00Z", "highPrice": 177, "lowPrice": 112, "openPrice": 177, "closePrice": 112, "averagePrice": 116.34, "volume": 19.3, "buyVolume": 16, "sellVolume": 3.3, "averagePriceLast3H": 116.02, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T15:55:25.785Z", "closeTradeTime": "2021-10-08T06:59:30.735Z" }, { "deliveryStart": "2021-10-08T09:00:00Z", "deliveryEnd": "2021-10-08T10:00:00Z", "highPrice": 167.16, "lowPrice": 110, "openPrice": 165.5, "closePrice": 110, "averagePrice": 112.33, "volume": 48.6, "buyVolume": 45, "sellVolume": 3.6, "averagePriceLast3H": 110, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T15:55:25.785Z", "closeTradeTime": "2021-10-08T07:59:21.697Z" }, { "deliveryStart": "2021-10-08T10:00:00Z", "deliveryEnd": "2021-10-08T11:00:00Z", "highPrice": 154.56, "lowPrice": 109, "openPrice": 152, "closePrice": 109, "averagePrice": 110.88, "volume": 86.3, "buyVolume": 83.3, "sellVolume": 3, "averagePriceLast3H": 109.85, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T15:55:25.785Z", "closeTradeTime": "2021-10-08T08:59:06.085Z" }, { "deliveryStart": "2021-10-08T11:00:00Z", "deliveryEnd": "2021-10-08T12:00:00Z", "highPrice": 148.42, "lowPrice": 106, "openPrice": 137.5, "closePrice": 106, "averagePrice": 107.9, "volume": 69, "buyVolume": 68, "sellVolume": 1, "averagePriceLast3H": 107.32, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T15:55:25.785Z", "closeTradeTime": "2021-10-08T09:58:57.42Z" }, { "deliveryStart": "2021-10-08T12:00:00Z", "deliveryEnd": "2021-10-08T13:00:00Z", "highPrice": 144.73, "lowPrice": 104.49, "openPrice": 144.73, "closePrice": 104.5, "averagePrice": 107.8, "volume": 54.4, "buyVolume": 53.9, "sellVolume": 0.5, "averagePriceLast3H": 107.46, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T18:58:06.595Z", "closeTradeTime": "2021-10-08T10:51:09.037Z" }, { "deliveryStart": "2021-10-08T13:00:00Z", "deliveryEnd": "2021-10-08T14:00:00Z", "highPrice": 116.4, "lowPrice": 106, "openPrice": 116.4, "closePrice": 106, "averagePrice": 109.44, "volume": 27.7, "buyVolume": 22, "sellVolume": 5.7, "averagePriceLast3H": 106.94, "averagePriceLast1H": null, "openTradeTime": "2021-10-08T09:08:51.194Z", "closeTradeTime": "2021-10-08T10:56:27.625Z" }, { "deliveryStart": "2021-10-08T14:00:00Z", "deliveryEnd": "2021-10-08T15:00:00Z", "highPrice": 110, "lowPrice": 108, "openPrice": 110, "closePrice": 108, "averagePrice": 108.15, "volume": 13, "buyVolume": 13, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-08T05:02:46.22Z", "closeTradeTime": "2021-10-08T10:55:00.098Z" }, { "deliveryStart": "2021-10-08T15:00:00Z", "deliveryEnd": "2021-10-08T16:00:00Z", "highPrice": 115, "lowPrice": 109, "openPrice": 115, "closePrice": 109, "averagePrice": 111.18, "volume": 26.6, "buyVolume": 26.6, "sellVolume": 0, "averagePriceLast3H": 109.21, "averagePriceLast1H": null, "openTradeTime": "2021-10-08T05:02:52.602Z", "closeTradeTime": "2021-10-08T13:44:43.122Z" }, { "deliveryStart": "2021-10-08T16:00:00Z", "deliveryEnd": "2021-10-08T17:00:00Z", "highPrice": 189, "lowPrice": 114, "openPrice": 189, "closePrice": 114, "averagePrice": 130.31, "volume": 8.7, "buyVolume": 7, "sellVolume": 1.7, "averagePriceLast3H": 114, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T15:55:25.785Z", "closeTradeTime": "2021-10-08T14:09:11.318Z" }, { "deliveryStart": "2021-10-08T17:00:00Z", "deliveryEnd": "2021-10-08T18:00:00Z", "highPrice": 190.8, "lowPrice": 115, "openPrice": 190.76, "closePrice": 115, "averagePrice": 178.55, "volume": 6.2, "buyVolume": 1, "sellVolume": 5.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T18:30:06.446Z", "closeTradeTime": "2021-10-08T05:04:19.838Z" }, { "deliveryStart": "2021-10-08T18:00:00Z", "deliveryEnd": "2021-10-08T19:00:00Z", "highPrice": 179.34, "lowPrice": 120, "openPrice": 176, "closePrice": 120, "averagePrice": 164.36, "volume": 76, "buyVolume": 1.6, "sellVolume": 76, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T15:55:25.785Z", "closeTradeTime": "2021-10-08T09:42:41.447Z" }, { "deliveryStart": "2021-10-08T19:00:00Z", "deliveryEnd": "2021-10-08T20:00:00Z", "highPrice": 155.8, "lowPrice": 153, "openPrice": 153, "closePrice": 155.8, "averagePrice": 155.45, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-07T15:55:25.785Z", "closeTradeTime": "2021-10-07T18:58:06.595Z" }, { "deliveryStart": "2021-10-08T20:00:00Z", "deliveryEnd": "2021-10-08T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-08T21:00:00Z", "deliveryEnd": "2021-10-08T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-08T22:00:00Z", "deliveryEnd": "2021-10-08T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-08T23:00:00Z", "deliveryEnd": "2021-10-09T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-09T00:00:00Z", "deliveryEnd": "2021-10-09T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-09T01:00:00Z", "deliveryEnd": "2021-10-09T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-09T02:00:00Z", "deliveryEnd": "2021-10-09T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-09T03:00:00Z", "deliveryEnd": "2021-10-09T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-09T04:00:00Z", "deliveryEnd": "2021-10-09T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-09T05:00:00Z", "deliveryEnd": "2021-10-09T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-09T06:00:00Z", "deliveryEnd": "2021-10-09T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-09T07:00:00Z", "deliveryEnd": "2021-10-09T08:00:00Z", "highPrice": 105, "lowPrice": 103, "openPrice": 105, "closePrice": 103, "averagePrice": 103.79, "volume": 30.5, "buyVolume": 30.5, "sellVolume": 0, "averagePriceLast3H": 103.79, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T04:23:30.473Z", "closeTradeTime": "2021-10-09T04:24:52.944Z" }, { "deliveryStart": "2021-10-09T08:00:00Z", "deliveryEnd": "2021-10-09T09:00:00Z", "highPrice": 120, "lowPrice": 97, "openPrice": 120, "closePrice": 97, "averagePrice": 101.49, "volume": 152.3, "buyVolume": 147.3, "sellVolume": 5, "averagePriceLast3H": 101.49, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T05:17:25.352Z", "closeTradeTime": "2021-10-09T06:42:41.237Z" }, { "deliveryStart": "2021-10-09T09:00:00Z", "deliveryEnd": "2021-10-09T10:00:00Z", "highPrice": 120, "lowPrice": 98, "openPrice": 120, "closePrice": 98, "averagePrice": 102.49, "volume": 24.5, "buyVolume": 19.5, "sellVolume": 5, "averagePriceLast3H": 98, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T05:17:25.352Z", "closeTradeTime": "2021-10-09T06:13:25.891Z" }, { "deliveryStart": "2021-10-09T10:00:00Z", "deliveryEnd": "2021-10-09T11:00:00Z", "highPrice": 120, "lowPrice": 86.3, "openPrice": 99, "closePrice": 87.82, "averagePrice": 94.93, "volume": 37.5, "buyVolume": 26, "sellVolume": 11.5, "averagePriceLast3H": 87.02, "averagePriceLast1H": null, "openTradeTime": "2021-10-08T13:48:41.443Z", "closeTradeTime": "2021-10-09T08:55:59.022Z" }, { "deliveryStart": "2021-10-09T11:00:00Z", "deliveryEnd": "2021-10-09T12:00:00Z", "highPrice": 120, "lowPrice": 78.1, "openPrice": 120, "closePrice": 82.2, "averagePrice": 91.41, "volume": 20, "buyVolume": 15, "sellVolume": 5, "averagePriceLast3H": 81.88, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T05:17:25.352Z", "closeTradeTime": "2021-10-09T08:57:07.609Z" }, { "deliveryStart": "2021-10-09T12:00:00Z", "deliveryEnd": "2021-10-09T13:00:00Z", "highPrice": 120, "lowPrice": 76.2, "openPrice": 120, "closePrice": 76.2, "averagePrice": 119.14, "volume": 5.1, "buyVolume": 0.1, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T05:17:25.352Z", "closeTradeTime": "2021-10-09T06:16:33.309Z" }, { "deliveryStart": "2021-10-09T13:00:00Z", "deliveryEnd": "2021-10-09T14:00:00Z", "highPrice": 120, "lowPrice": 93.78, "openPrice": 93.78, "closePrice": 120, "averagePrice": 117.19, "volume": 5.6, "buyVolume": 0.6, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-08T16:02:06.41Z", "closeTradeTime": "2021-10-09T05:17:25.352Z" }, { "deliveryStart": "2021-10-09T14:00:00Z", "deliveryEnd": "2021-10-09T15:00:00Z", "highPrice": 120, "lowPrice": 98, "openPrice": 120, "closePrice": 98, "averagePrice": 102.61, "volume": 146.9, "buyVolume": 131.9, "sellVolume": 15, "averagePriceLast3H": 98.01, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T05:17:25.352Z", "closeTradeTime": "2021-10-09T11:37:58.767Z" }, { "deliveryStart": "2021-10-09T15:00:00Z", "deliveryEnd": "2021-10-09T16:00:00Z", "highPrice": 120.22, "lowPrice": 105, "openPrice": 115, "closePrice": 106.6, "averagePrice": 111.78, "volume": 52, "buyVolume": 42, "sellVolume": 10, "averagePriceLast3H": 111.01, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T05:43:03.823Z", "closeTradeTime": "2021-10-09T13:58:41.749Z" }, { "deliveryStart": "2021-10-09T16:00:00Z", "deliveryEnd": "2021-10-09T17:00:00Z", "highPrice": 128.61, "lowPrice": 115, "openPrice": 115, "closePrice": 128.61, "averagePrice": 119.19, "volume": 14.5, "buyVolume": 4.5, "sellVolume": 10, "averagePriceLast3H": 128.5, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T05:43:03.823Z", "closeTradeTime": "2021-10-09T13:39:45.323Z" }, { "deliveryStart": "2021-10-09T17:00:00Z", "deliveryEnd": "2021-10-09T18:00:00Z", "highPrice": 122.9, "lowPrice": 115, "openPrice": 115, "closePrice": 122.9, "averagePrice": 119.34, "volume": 22.2, "buyVolume": 12.2, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T05:43:03.823Z", "closeTradeTime": "2021-10-09T13:39:27.759Z" }, { "deliveryStart": "2021-10-09T18:00:00Z", "deliveryEnd": "2021-10-09T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-09T19:00:00Z", "deliveryEnd": "2021-10-09T20:00:00Z", "highPrice": 105, "lowPrice": 105, "openPrice": 105, "closePrice": 105, "averagePrice": 105, "volume": 12, "buyVolume": 12, "sellVolume": 0, "averagePriceLast3H": 105, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T17:56:45.736Z", "closeTradeTime": "2021-10-09T17:56:45.736Z" }, { "deliveryStart": "2021-10-09T20:00:00Z", "deliveryEnd": "2021-10-09T21:00:00Z", "highPrice": 112.24, "lowPrice": 99.5, "openPrice": 102, "closePrice": 112.24, "averagePrice": 101.33, "volume": 97, "buyVolume": 87, "sellVolume": 10, "averagePriceLast3H": 101.25, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T08:27:49.989Z", "closeTradeTime": "2021-10-09T18:35:32.424Z" }, { "deliveryStart": "2021-10-09T21:00:00Z", "deliveryEnd": "2021-10-09T22:00:00Z", "highPrice": 101.28, "lowPrice": 93.5, "openPrice": 97, "closePrice": 93.5, "averagePrice": 95.32, "volume": 24.9, "buyVolume": 24.9, "sellVolume": 0, "averagePriceLast3H": 95.32, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T18:20:33.654Z", "closeTradeTime": "2021-10-09T19:02:59.962Z" }, { "deliveryStart": "2021-10-09T22:00:00Z", "deliveryEnd": "2021-10-09T23:00:00Z", "highPrice": 106, "lowPrice": 95.2, "openPrice": 106, "closePrice": 95.2, "averagePrice": 99.79, "volume": 62.1, "buyVolume": 62.1, "sellVolume": 0, "averagePriceLast3H": 99.79, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T20:18:24.698Z", "closeTradeTime": "2021-10-09T20:59:06.962Z" }, { "deliveryStart": "2021-10-09T23:00:00Z", "deliveryEnd": "2021-10-10T00:00:00Z", "highPrice": 113, "lowPrice": 92.2, "openPrice": 100, "closePrice": 113, "averagePrice": 100.42, "volume": 36.8, "buyVolume": 22.8, "sellVolume": 14, "averagePriceLast3H": 100.42, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T20:56:53.868Z", "closeTradeTime": "2021-10-09T21:48:24.3Z" }, { "deliveryStart": "2021-10-10T00:00:00Z", "deliveryEnd": "2021-10-10T01:00:00Z", "highPrice": 107, "lowPrice": 98.1, "openPrice": 98.1, "closePrice": 107, "averagePrice": 104.14, "volume": 12.6, "buyVolume": 3.6, "sellVolume": 9, "averagePriceLast3H": 104.14, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T21:09:51.905Z", "closeTradeTime": "2021-10-09T21:51:42.876Z" }, { "deliveryStart": "2021-10-10T01:00:00Z", "deliveryEnd": "2021-10-10T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-10T02:00:00Z", "deliveryEnd": "2021-10-10T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-10T03:00:00Z", "deliveryEnd": "2021-10-10T04:00:00Z", "highPrice": 108, "lowPrice": 99.6, "openPrice": 100, "closePrice": 108, "averagePrice": 105.18, "volume": 12.4, "buyVolume": 3.7, "sellVolume": 8.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T21:09:27.229Z", "closeTradeTime": "2021-10-09T21:59:34.829Z" }, { "deliveryStart": "2021-10-10T04:00:00Z", "deliveryEnd": "2021-10-10T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-10T05:00:00Z", "deliveryEnd": "2021-10-10T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-10T06:00:00Z", "deliveryEnd": "2021-10-10T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-10T07:00:00Z", "deliveryEnd": "2021-10-10T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-10T08:00:00Z", "deliveryEnd": "2021-10-10T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-10T09:00:00Z", "deliveryEnd": "2021-10-10T10:00:00Z", "highPrice": 106, "lowPrice": 103.91, "openPrice": 106, "closePrice": 104, "averagePrice": 104.77, "volume": 25.8, "buyVolume": 25.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T19:54:55.401Z", "closeTradeTime": "2021-10-10T04:57:36.841Z" }, { "deliveryStart": "2021-10-10T10:00:00Z", "deliveryEnd": "2021-10-10T11:00:00Z", "highPrice": 126, "lowPrice": 88.5, "openPrice": 98.98, "closePrice": 88.5, "averagePrice": 119.18, "volume": 137.3, "buyVolume": 15, "sellVolume": 122.3, "averagePriceLast3H": 119.85, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T19:54:55.401Z", "closeTradeTime": "2021-10-10T08:59:30.257Z" }, { "deliveryStart": "2021-10-10T11:00:00Z", "deliveryEnd": "2021-10-10T12:00:00Z", "highPrice": 121, "lowPrice": 81.74, "openPrice": 81.74, "closePrice": 94, "averagePrice": 108.69, "volume": 81.2, "buyVolume": 13.2, "sellVolume": 68, "averagePriceLast3H": 109.33, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T04:57:30.12Z", "closeTradeTime": "2021-10-10T09:52:26.774Z" }, { "deliveryStart": "2021-10-10T12:00:00Z", "deliveryEnd": "2021-10-10T13:00:00Z", "highPrice": 105.8, "lowPrice": 75.57, "openPrice": 80.3, "closePrice": 105, "averagePrice": 92.16, "volume": 66.8, "buyVolume": 35.3, "sellVolume": 31.5, "averagePriceLast3H": 94.79, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T16:47:06.263Z", "closeTradeTime": "2021-10-10T10:58:59.578Z" }, { "deliveryStart": "2021-10-10T13:00:00Z", "deliveryEnd": "2021-10-10T14:00:00Z", "highPrice": 133, "lowPrice": 84.95, "openPrice": 104, "closePrice": 133, "averagePrice": 122.26, "volume": 207.5, "buyVolume": 7.6, "sellVolume": 199.9, "averagePriceLast3H": 124.37, "averagePriceLast1H": null, "openTradeTime": "2021-10-09T20:44:18.288Z", "closeTradeTime": "2021-10-10T11:56:17.214Z" }, { "deliveryStart": "2021-10-10T14:00:00Z", "deliveryEnd": "2021-10-10T15:00:00Z", "highPrice": 133, "lowPrice": 102, "openPrice": 110, "closePrice": 103, "averagePrice": 120.78, "volume": 175, "buyVolume": 51, "sellVolume": 124, "averagePriceLast3H": 121.43, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T09:36:36.985Z", "closeTradeTime": "2021-10-10T12:55:10.885Z" }, { "deliveryStart": "2021-10-10T15:00:00Z", "deliveryEnd": "2021-10-10T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-10T16:00:00Z", "deliveryEnd": "2021-10-10T17:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-10T17:00:00Z", "deliveryEnd": "2021-10-10T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-10T18:00:00Z", "deliveryEnd": "2021-10-10T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-10T19:00:00Z", "deliveryEnd": "2021-10-10T20:00:00Z", "highPrice": 115, "lowPrice": 115, "openPrice": 115, "closePrice": 115, "averagePrice": 115, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": 115, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T17:59:29.402Z", "closeTradeTime": "2021-10-10T17:59:29.402Z" }, { "deliveryStart": "2021-10-10T20:00:00Z", "deliveryEnd": "2021-10-10T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-10T21:00:00Z", "deliveryEnd": "2021-10-10T22:00:00Z", "highPrice": 110, "lowPrice": 102, "openPrice": 110, "closePrice": 102, "averagePrice": 106.05, "volume": 39, "buyVolume": 39, "sellVolume": 0, "averagePriceLast3H": 106.05, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T18:16:47.475Z", "closeTradeTime": "2021-10-10T19:59:36.672Z" }, { "deliveryStart": "2021-10-10T22:00:00Z", "deliveryEnd": "2021-10-10T23:00:00Z", "highPrice": 127.05, "lowPrice": 98, "openPrice": 104, "closePrice": 98, "averagePrice": 100.49, "volume": 21.4, "buyVolume": 21, "sellVolume": 0.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T13:04:49.049Z", "closeTradeTime": "2021-10-10T18:53:48.246Z" }, { "deliveryStart": "2021-10-10T23:00:00Z", "deliveryEnd": "2021-10-11T00:00:00Z", "highPrice": 126.98, "lowPrice": 91, "openPrice": 98, "closePrice": 115, "averagePrice": 99.06, "volume": 31.9, "buyVolume": 31.6, "sellVolume": 4, "averagePriceLast3H": 97.99, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T13:02:39.724Z", "closeTradeTime": "2021-10-10T21:48:45.176Z" }, { "deliveryStart": "2021-10-11T00:00:00Z", "deliveryEnd": "2021-10-11T01:00:00Z", "highPrice": 103, "lowPrice": 91, "openPrice": 101, "closePrice": 91, "averagePrice": 95.62, "volume": 36.9, "buyVolume": 36.9, "sellVolume": 0, "averagePriceLast3H": 93.96, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T20:34:21.578Z", "closeTradeTime": "2021-10-10T22:36:04.652Z" }, { "deliveryStart": "2021-10-11T01:00:00Z", "deliveryEnd": "2021-10-11T02:00:00Z", "highPrice": 98, "lowPrice": 98, "openPrice": 98, "closePrice": 98, "averagePrice": 98, "volume": 12, "buyVolume": 12, "sellVolume": 0, "averagePriceLast3H": 98, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T22:44:19.215Z", "closeTradeTime": "2021-10-10T22:44:19.215Z" }, { "deliveryStart": "2021-10-11T02:00:00Z", "deliveryEnd": "2021-10-11T03:00:00Z", "highPrice": 101.02, "lowPrice": 84, "openPrice": 101.02, "closePrice": 91, "averagePrice": 91, "volume": 47.2, "buyVolume": 47.2, "sellVolume": 0, "averagePriceLast3H": 86.64, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T15:58:08.936Z", "closeTradeTime": "2021-10-11T00:27:46.731Z" }, { "deliveryStart": "2021-10-11T03:00:00Z", "deliveryEnd": "2021-10-11T04:00:00Z", "highPrice": 130.86, "lowPrice": 98, "openPrice": 101, "closePrice": 130.86, "averagePrice": 102.16, "volume": 12.4, "buyVolume": 11.7, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T13:01:02.495Z", "closeTradeTime": "2021-10-10T16:02:11.433Z" }, { "deliveryStart": "2021-10-11T04:00:00Z", "deliveryEnd": "2021-10-11T05:00:00Z", "highPrice": 164.21, "lowPrice": 115, "openPrice": 138.5, "closePrice": 115, "averagePrice": 119.28, "volume": 5.1, "buyVolume": 4.4, "sellVolume": 0.7, "averagePriceLast3H": 115, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T13:00:00Z", "closeTradeTime": "2021-10-11T02:14:57.187Z" }, { "deliveryStart": "2021-10-11T05:00:00Z", "deliveryEnd": "2021-10-11T06:00:00Z", "highPrice": 174.2, "lowPrice": 115, "openPrice": 153, "closePrice": 121.2, "averagePrice": 128.21, "volume": 6.8, "buyVolume": 5.3, "sellVolume": 1.5, "averagePriceLast3H": 116.99, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T13:00:00Z", "closeTradeTime": "2021-10-11T03:53:11.574Z" }, { "deliveryStart": "2021-10-11T06:00:00Z", "deliveryEnd": "2021-10-11T07:00:00Z", "highPrice": 128.4, "lowPrice": 122, "openPrice": 122, "closePrice": 128.4, "averagePrice": 122.85, "volume": 3, "buyVolume": 0.8, "sellVolume": 2.2, "averagePriceLast3H": 122.85, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T03:13:29.645Z", "closeTradeTime": "2021-10-11T04:56:00.573Z" }, { "deliveryStart": "2021-10-11T07:00:00Z", "deliveryEnd": "2021-10-11T08:00:00Z", "highPrice": 126, "lowPrice": 111, "openPrice": 122, "closePrice": 111, "averagePrice": 121.98, "volume": 43.8, "buyVolume": 14, "sellVolume": 29.8, "averagePriceLast3H": 111, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T14:11:52.91Z", "closeTradeTime": "2021-10-11T05:58:55.016Z" }, { "deliveryStart": "2021-10-11T08:00:00Z", "deliveryEnd": "2021-10-11T09:00:00Z", "highPrice": 114.02, "lowPrice": 102, "openPrice": 110.1, "closePrice": 104, "averagePrice": 104.75, "volume": 71.7, "buyVolume": 68.7, "sellVolume": 3, "averagePriceLast3H": 103.88, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T00:17:30.485Z", "closeTradeTime": "2021-10-11T06:54:27.839Z" }, { "deliveryStart": "2021-10-11T09:00:00Z", "deliveryEnd": "2021-10-11T10:00:00Z", "highPrice": 110, "lowPrice": 95, "openPrice": 100, "closePrice": 96, "averagePrice": 101.17, "volume": 28.1, "buyVolume": 26.1, "sellVolume": 2, "averagePriceLast3H": 103.17, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T05:48:11.589Z", "closeTradeTime": "2021-10-11T07:59:19.216Z" }, { "deliveryStart": "2021-10-11T10:00:00Z", "deliveryEnd": "2021-10-11T11:00:00Z", "highPrice": 110, "lowPrice": 92.87, "openPrice": 102, "closePrice": 92.99, "averagePrice": 99.76, "volume": 50.2, "buyVolume": 45.2, "sellVolume": 5, "averagePriceLast3H": 95.56, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T06:11:55.755Z", "closeTradeTime": "2021-10-11T08:59:01.391Z" }, { "deliveryStart": "2021-10-11T11:00:00Z", "deliveryEnd": "2021-10-11T12:00:00Z", "highPrice": 110, "lowPrice": 94, "openPrice": 101, "closePrice": 94, "averagePrice": 99.37, "volume": 41.8, "buyVolume": 34.8, "sellVolume": 7, "averagePriceLast3H": 94.36, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T15:18:44.184Z", "closeTradeTime": "2021-10-11T09:58:57.968Z" }, { "deliveryStart": "2021-10-11T12:00:00Z", "deliveryEnd": "2021-10-11T13:00:00Z", "highPrice": 108, "lowPrice": 93.76, "openPrice": 103.1, "closePrice": 104, "averagePrice": 100.47, "volume": 43.3, "buyVolume": 36.3, "sellVolume": 7, "averagePriceLast3H": 99.59, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T13:07:11.85Z", "closeTradeTime": "2021-10-11T10:58:01.441Z" }, { "deliveryStart": "2021-10-11T13:00:00Z", "deliveryEnd": "2021-10-11T14:00:00Z", "highPrice": 103.1, "lowPrice": 88, "openPrice": 103.1, "closePrice": 88, "averagePrice": 95.98, "volume": 71.8, "buyVolume": 69.8, "sellVolume": 2, "averagePriceLast3H": 91.64, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T13:09:31.786Z", "closeTradeTime": "2021-10-11T11:56:39.291Z" }, { "deliveryStart": "2021-10-11T14:00:00Z", "deliveryEnd": "2021-10-11T15:00:00Z", "highPrice": 103.1, "lowPrice": 88, "openPrice": 103, "closePrice": 88, "averagePrice": 98.29, "volume": 52.3, "buyVolume": 52.3, "sellVolume": 0, "averagePriceLast3H": 95.39, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T15:18:01.77Z", "closeTradeTime": "2021-10-11T12:52:20.918Z" }, { "deliveryStart": "2021-10-11T15:00:00Z", "deliveryEnd": "2021-10-11T16:00:00Z", "highPrice": 126, "lowPrice": 95, "openPrice": 126, "closePrice": 95, "averagePrice": 107.8, "volume": 66, "buyVolume": 66, "sellVolume": 20, "averagePriceLast3H": 95.23, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T12:11:28.478Z", "closeTradeTime": "2021-10-11T13:57:53.781Z" }, { "deliveryStart": "2021-10-11T16:00:00Z", "deliveryEnd": "2021-10-11T17:00:00Z", "highPrice": 104, "lowPrice": 102, "openPrice": 104, "closePrice": 102, "averagePrice": 103.24, "volume": 66, "buyVolume": 66, "sellVolume": 0, "averagePriceLast3H": 103.24, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T13:01:11.478Z", "closeTradeTime": "2021-10-11T14:58:38.941Z" }, { "deliveryStart": "2021-10-11T17:00:00Z", "deliveryEnd": "2021-10-11T18:00:00Z", "highPrice": 104, "lowPrice": 99, "openPrice": 104, "closePrice": 99, "averagePrice": 102.76, "volume": 79.2, "buyVolume": 79.2, "sellVolume": 0, "averagePriceLast3H": 102.76, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T15:34:21.586Z", "closeTradeTime": "2021-10-11T15:59:46.628Z" }, { "deliveryStart": "2021-10-11T18:00:00Z", "deliveryEnd": "2021-10-11T19:00:00Z", "highPrice": 126, "lowPrice": 96, "openPrice": 126, "closePrice": 101.16, "averagePrice": 108.74, "volume": 53.6, "buyVolume": 53.6, "sellVolume": 20, "averagePriceLast3H": 101.16, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T12:11:28.478Z", "closeTradeTime": "2021-10-11T15:32:36.91Z" }, { "deliveryStart": "2021-10-11T19:00:00Z", "deliveryEnd": "2021-10-11T20:00:00Z", "highPrice": 106, "lowPrice": 94, "openPrice": 106, "closePrice": 94, "averagePrice": 99.32, "volume": 38, "buyVolume": 38, "sellVolume": 0, "averagePriceLast3H": 95.44, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T13:03:24.697Z", "closeTradeTime": "2021-10-11T17:58:28.918Z" }, { "deliveryStart": "2021-10-11T20:00:00Z", "deliveryEnd": "2021-10-11T21:00:00Z", "highPrice": 106, "lowPrice": 95, "openPrice": 105, "closePrice": 95, "averagePrice": 99.17, "volume": 52, "buyVolume": 52, "sellVolume": 0, "averagePriceLast3H": 96.86, "averagePriceLast1H": null, "openTradeTime": "2021-10-10T15:17:22.227Z", "closeTradeTime": "2021-10-11T18:58:53.567Z" }, { "deliveryStart": "2021-10-11T21:00:00Z", "deliveryEnd": "2021-10-11T22:00:00Z", "highPrice": 122.35, "lowPrice": 102, "openPrice": 102, "closePrice": 122.35, "averagePrice": 115.14, "volume": 17, "buyVolume": 3, "sellVolume": 14, "averagePriceLast3H": 122.35, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T05:44:06.802Z", "closeTradeTime": "2021-10-11T18:24:18.994Z" }, { "deliveryStart": "2021-10-11T22:00:00Z", "deliveryEnd": "2021-10-11T23:00:00Z", "highPrice": 120, "lowPrice": 93, "openPrice": 96.5, "closePrice": 100, "averagePrice": 111.28, "volume": 74.4, "buyVolume": 24.4, "sellVolume": 50, "averagePriceLast3H": 116.91, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T17:53:00.313Z", "closeTradeTime": "2021-10-11T20:51:44.431Z" }, { "deliveryStart": "2021-10-11T23:00:00Z", "deliveryEnd": "2021-10-12T00:00:00Z", "highPrice": 93, "lowPrice": 92, "openPrice": 93, "closePrice": 92, "averagePrice": 92.37, "volume": 23, "buyVolume": 23, "sellVolume": 0, "averagePriceLast3H": 92.15, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T14:59:53.835Z", "closeTradeTime": "2021-10-11T20:56:25.967Z" }, { "deliveryStart": "2021-10-12T00:00:00Z", "deliveryEnd": "2021-10-12T01:00:00Z", "highPrice": 120, "lowPrice": 92.1, "openPrice": 110, "closePrice": 92.1, "averagePrice": 115.91, "volume": 78.2, "buyVolume": 0.1, "sellVolume": 78.1, "averagePriceLast3H": 92.1, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T18:24:18.994Z", "closeTradeTime": "2021-10-11T21:44:10.31Z" }, { "deliveryStart": "2021-10-12T01:00:00Z", "deliveryEnd": "2021-10-12T02:00:00Z", "highPrice": 110.65, "lowPrice": 84.5, "openPrice": 110, "closePrice": 84.5, "averagePrice": 89.82, "volume": 22.9, "buyVolume": 21.7, "sellVolume": 1.2, "averagePriceLast3H": 85.25, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T19:22:17.943Z", "closeTradeTime": "2021-10-11T22:38:56.92Z" }, { "deliveryStart": "2021-10-12T02:00:00Z", "deliveryEnd": "2021-10-12T03:00:00Z", "highPrice": 96.3, "lowPrice": 92, "openPrice": 92, "closePrice": 96.3, "averagePrice": 92.62, "volume": 29, "buyVolume": 27, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T13:04:57.39Z", "closeTradeTime": "2021-10-11T21:55:23.759Z" }, { "deliveryStart": "2021-10-12T03:00:00Z", "deliveryEnd": "2021-10-12T04:00:00Z", "highPrice": 104, "lowPrice": 104, "openPrice": 104, "closePrice": 104, "averagePrice": 104, "volume": 14.9, "buyVolume": 14.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T17:52:36.794Z", "closeTradeTime": "2021-10-11T19:22:46.689Z" }, { "deliveryStart": "2021-10-12T04:00:00Z", "deliveryEnd": "2021-10-12T05:00:00Z", "highPrice": 119, "lowPrice": 111.65, "openPrice": 112, "closePrice": 111.65, "averagePrice": 112.56, "volume": 24.4, "buyVolume": 15, "sellVolume": 9.4, "averagePriceLast3H": 111.65, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T17:52:44.42Z", "closeTradeTime": "2021-10-12T02:51:08.44Z" }, { "deliveryStart": "2021-10-12T05:00:00Z", "deliveryEnd": "2021-10-12T06:00:00Z", "highPrice": 129.98, "lowPrice": 122.98, "openPrice": 129.98, "closePrice": 122.98, "averagePrice": 128.1, "volume": 28.7, "buyVolume": 22.9, "sellVolume": 5.8, "averagePriceLast3H": 123.54, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T19:25:13.489Z", "closeTradeTime": "2021-10-12T03:50:04.339Z" }, { "deliveryStart": "2021-10-12T06:00:00Z", "deliveryEnd": "2021-10-12T07:00:00Z", "highPrice": 150, "lowPrice": 150, "openPrice": 150, "closePrice": 150, "averagePrice": 150, "volume": 2.8, "buyVolume": 0, "sellVolume": 2.8, "averagePriceLast3H": 150, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T04:53:02.062Z", "closeTradeTime": "2021-10-12T04:56:26.563Z" }, { "deliveryStart": "2021-10-12T07:00:00Z", "deliveryEnd": "2021-10-12T08:00:00Z", "highPrice": 150, "lowPrice": 150, "openPrice": 150, "closePrice": 150, "averagePrice": 150, "volume": 1.6, "buyVolume": 0, "sellVolume": 1.6, "averagePriceLast3H": 150, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T05:58:03.82Z", "closeTradeTime": "2021-10-12T05:58:03.82Z" }, { "deliveryStart": "2021-10-12T08:00:00Z", "deliveryEnd": "2021-10-12T09:00:00Z", "highPrice": 171.55, "lowPrice": 133, "openPrice": 169, "closePrice": 150.6, "averagePrice": 146.52, "volume": 71, "buyVolume": 25, "sellVolume": 46, "averagePriceLast3H": 148.81, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T15:55:25.588Z", "closeTradeTime": "2021-10-12T06:58:48.994Z" }, { "deliveryStart": "2021-10-12T09:00:00Z", "deliveryEnd": "2021-10-12T10:00:00Z", "highPrice": 145, "lowPrice": 142, "openPrice": 142, "closePrice": 145, "averagePrice": 143.07, "volume": 18.4, "buyVolume": 0, "sellVolume": 18.4, "averagePriceLast3H": 143.07, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T07:55:43.772Z", "closeTradeTime": "2021-10-12T07:55:50.705Z" }, { "deliveryStart": "2021-10-12T10:00:00Z", "deliveryEnd": "2021-10-12T11:00:00Z", "highPrice": 117, "lowPrice": 117, "openPrice": 117, "closePrice": 117, "averagePrice": 117, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T22:07:43.923Z", "closeTradeTime": "2021-10-11T22:07:43.923Z" }, { "deliveryStart": "2021-10-12T11:00:00Z", "deliveryEnd": "2021-10-12T12:00:00Z", "highPrice": 122.41, "lowPrice": 109.01, "openPrice": 112, "closePrice": 119.85, "averagePrice": 115.76, "volume": 140, "buyVolume": 66.5, "sellVolume": 73.5, "averagePriceLast3H": 118.61, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T22:08:22.3Z", "closeTradeTime": "2021-10-12T09:53:27.781Z" }, { "deliveryStart": "2021-10-12T12:00:00Z", "deliveryEnd": "2021-10-12T13:00:00Z", "highPrice": 119.44, "lowPrice": 109.01, "openPrice": 109.01, "closePrice": 113, "averagePrice": 114.29, "volume": 69.5, "buyVolume": 31.5, "sellVolume": 38, "averagePriceLast3H": 116.96, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T05:55:52.26Z", "closeTradeTime": "2021-10-12T10:59:30.402Z" }, { "deliveryStart": "2021-10-12T13:00:00Z", "deliveryEnd": "2021-10-12T14:00:00Z", "highPrice": 115.25, "lowPrice": 109.01, "openPrice": 109.01, "closePrice": 111, "averagePrice": 111.22, "volume": 61.8, "buyVolume": 38.8, "sellVolume": 23, "averagePriceLast3H": 112.05, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T05:55:52.26Z", "closeTradeTime": "2021-10-12T11:52:12.948Z" }, { "deliveryStart": "2021-10-12T14:00:00Z", "deliveryEnd": "2021-10-12T15:00:00Z", "highPrice": 117.25, "lowPrice": 117.25, "openPrice": 117.25, "closePrice": 117.25, "averagePrice": 117.25, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T06:13:50.445Z", "closeTradeTime": "2021-10-12T06:13:50.445Z" }, { "deliveryStart": "2021-10-12T15:00:00Z", "deliveryEnd": "2021-10-12T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-12T16:00:00Z", "deliveryEnd": "2021-10-12T17:00:00Z", "highPrice": 135, "lowPrice": 135, "openPrice": 135, "closePrice": 135, "averagePrice": 135, "volume": 1.2, "buyVolume": 0, "sellVolume": 1.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T19:03:04.662Z", "closeTradeTime": "2021-10-11T19:03:04.662Z" }, { "deliveryStart": "2021-10-12T17:00:00Z", "deliveryEnd": "2021-10-12T18:00:00Z", "highPrice": 135, "lowPrice": 135, "openPrice": 135, "closePrice": 135, "averagePrice": 135, "volume": 0.9, "buyVolume": 0, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T19:03:04.662Z", "closeTradeTime": "2021-10-11T19:03:04.662Z" }, { "deliveryStart": "2021-10-12T18:00:00Z", "deliveryEnd": "2021-10-12T19:00:00Z", "highPrice": 126.48, "lowPrice": 126.48, "openPrice": 126.48, "closePrice": 126.48, "averagePrice": 126.48, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-11T19:26:43.156Z", "closeTradeTime": "2021-10-11T19:26:43.156Z" }, { "deliveryStart": "2021-10-12T19:00:00Z", "deliveryEnd": "2021-10-12T20:00:00Z", "highPrice": 117, "lowPrice": 103.24, "openPrice": 117, "closePrice": 103.24, "averagePrice": 109.73, "volume": 116.4, "buyVolume": 114, "sellVolume": 2.4, "averagePriceLast3H": 109.73, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T17:02:55.101Z", "closeTradeTime": "2021-10-12T17:58:09.898Z" }, { "deliveryStart": "2021-10-12T20:00:00Z", "deliveryEnd": "2021-10-12T21:00:00Z", "highPrice": 107, "lowPrice": 98, "openPrice": 107, "closePrice": 98, "averagePrice": 102.11, "volume": 47, "buyVolume": 47, "sellVolume": 0, "averagePriceLast3H": 102.11, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T17:54:49.707Z", "closeTradeTime": "2021-10-12T18:09:53.143Z" }, { "deliveryStart": "2021-10-12T21:00:00Z", "deliveryEnd": "2021-10-12T22:00:00Z", "highPrice": 151.95, "lowPrice": 135.4, "openPrice": 135.4, "closePrice": 136.61, "averagePrice": 137.36, "volume": 1.4, "buyVolume": 0, "sellVolume": 1.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T11:45:01.042Z", "closeTradeTime": "2021-10-12T12:00:03.122Z" }, { "deliveryStart": "2021-10-12T22:00:00Z", "deliveryEnd": "2021-10-12T23:00:00Z", "highPrice": 129.8, "lowPrice": 129.8, "openPrice": 129.8, "closePrice": 129.8, "averagePrice": 129.8, "volume": 0.4, "buyVolume": 0, "sellVolume": 0.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T13:01:39.235Z", "closeTradeTime": "2021-10-12T13:01:39.235Z" }, { "deliveryStart": "2021-10-12T23:00:00Z", "deliveryEnd": "2021-10-13T00:00:00Z", "highPrice": 130, "lowPrice": 130, "openPrice": 130, "closePrice": 130, "averagePrice": 130, "volume": 0.4, "buyVolume": 0, "sellVolume": 0.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T13:01:34.004Z", "closeTradeTime": "2021-10-12T13:01:34.004Z" }, { "deliveryStart": "2021-10-13T00:00:00Z", "deliveryEnd": "2021-10-13T01:00:00Z", "highPrice": 133.15, "lowPrice": 125, "openPrice": 125, "closePrice": 133.15, "averagePrice": 132.34, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T15:55:25.717Z", "closeTradeTime": "2021-10-12T16:02:11.44Z" }, { "deliveryStart": "2021-10-13T01:00:00Z", "deliveryEnd": "2021-10-13T02:00:00Z", "highPrice": 129.02, "lowPrice": 129.02, "openPrice": 129.02, "closePrice": 129.02, "averagePrice": 129.02, "volume": 0.1, "buyVolume": 0, "sellVolume": 0.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T16:02:11.44Z", "closeTradeTime": "2021-10-12T16:02:11.44Z" }, { "deliveryStart": "2021-10-13T02:00:00Z", "deliveryEnd": "2021-10-13T03:00:00Z", "highPrice": 129.55, "lowPrice": 90, "openPrice": 90, "closePrice": 125, "averagePrice": 102.25, "volume": 1.9, "buyVolume": 1.3, "sellVolume": 0.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T13:35:15.135Z", "closeTradeTime": "2021-10-12T16:14:25.002Z" }, { "deliveryStart": "2021-10-13T03:00:00Z", "deliveryEnd": "2021-10-13T04:00:00Z", "highPrice": 125, "lowPrice": 125, "openPrice": 125, "closePrice": 125, "averagePrice": 125, "volume": 0.1, "buyVolume": 0, "sellVolume": 0.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T16:14:14.185Z", "closeTradeTime": "2021-10-12T16:14:14.185Z" }, { "deliveryStart": "2021-10-13T04:00:00Z", "deliveryEnd": "2021-10-13T05:00:00Z", "highPrice": 121, "lowPrice": 112, "openPrice": 121, "closePrice": 112, "averagePrice": 116.66, "volume": 29, "buyVolume": 29, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T19:40:02.582Z", "closeTradeTime": "2021-10-12T20:56:48.71Z" }, { "deliveryStart": "2021-10-13T05:00:00Z", "deliveryEnd": "2021-10-13T06:00:00Z", "highPrice": 179.65, "lowPrice": 98.9, "openPrice": 98.9, "closePrice": 119, "averagePrice": 108.62, "volume": 68.3, "buyVolume": 64.6, "sellVolume": 3.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T13:00:00Z", "closeTradeTime": "2021-10-12T19:40:20.805Z" }, { "deliveryStart": "2021-10-13T06:00:00Z", "deliveryEnd": "2021-10-13T07:00:00Z", "highPrice": 189.55, "lowPrice": 121, "openPrice": 125, "closePrice": 140, "averagePrice": 129.58, "volume": 100, "buyVolume": 99, "sellVolume": 1, "averagePriceLast3H": 140, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T13:04:22.781Z", "closeTradeTime": "2021-10-13T04:55:58.007Z" }, { "deliveryStart": "2021-10-13T07:00:00Z", "deliveryEnd": "2021-10-13T08:00:00Z", "highPrice": 204.49, "lowPrice": 120, "openPrice": 204.49, "closePrice": 156.57, "averagePrice": 137.89, "volume": 131.9, "buyVolume": 120.9, "sellVolume": 11, "averagePriceLast3H": 153.63, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T13:00:00Z", "closeTradeTime": "2021-10-13T05:55:29.097Z" }, { "deliveryStart": "2021-10-13T08:00:00Z", "deliveryEnd": "2021-10-13T09:00:00Z", "highPrice": 183.03, "lowPrice": 120, "openPrice": 125, "closePrice": 120, "averagePrice": 123.07, "volume": 75.7, "buyVolume": 75, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T13:05:04.038Z", "closeTradeTime": "2021-10-12T19:38:54.556Z" }, { "deliveryStart": "2021-10-13T09:00:00Z", "deliveryEnd": "2021-10-13T10:00:00Z", "highPrice": 171.62, "lowPrice": 120, "openPrice": 171.62, "closePrice": 120, "averagePrice": 124.15, "volume": 56.8, "buyVolume": 54.5, "sellVolume": 2.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T13:00:17.306Z", "closeTradeTime": "2021-10-12T21:02:15.517Z" }, { "deliveryStart": "2021-10-13T10:00:00Z", "deliveryEnd": "2021-10-13T11:00:00Z", "highPrice": 168.66, "lowPrice": 120, "openPrice": 168.66, "closePrice": 120, "averagePrice": 123.73, "volume": 61.7, "buyVolume": 59.8, "sellVolume": 1.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T13:02:03.786Z", "closeTradeTime": "2021-10-12T21:02:24.283Z" }, { "deliveryStart": "2021-10-13T11:00:00Z", "deliveryEnd": "2021-10-13T12:00:00Z", "highPrice": 121, "lowPrice": 120, "openPrice": 121, "closePrice": 120, "averagePrice": 120.43, "volume": 28, "buyVolume": 28, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T21:02:33.059Z", "closeTradeTime": "2021-10-12T21:02:49.273Z" }, { "deliveryStart": "2021-10-13T12:00:00Z", "deliveryEnd": "2021-10-13T13:00:00Z", "highPrice": 139.95, "lowPrice": 139.95, "openPrice": 139.95, "closePrice": 139.95, "averagePrice": 139.95, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 139.95, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T10:02:59.179Z", "closeTradeTime": "2021-10-13T10:02:59.179Z" }, { "deliveryStart": "2021-10-13T13:00:00Z", "deliveryEnd": "2021-10-13T14:00:00Z", "highPrice": 153.8, "lowPrice": 120, "openPrice": 148.85, "closePrice": 120, "averagePrice": 121.45, "volume": 20.6, "buyVolume": 20, "sellVolume": 0.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T15:55:25.717Z", "closeTradeTime": "2021-10-12T19:49:51.066Z" }, { "deliveryStart": "2021-10-13T14:00:00Z", "deliveryEnd": "2021-10-13T15:00:00Z", "highPrice": 161.44, "lowPrice": 99.3, "openPrice": 99.3, "closePrice": 161.44, "averagePrice": 117.05, "volume": 83.1, "buyVolume": 49.6, "sellVolume": 33.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T13:00:00Z", "closeTradeTime": "2021-10-12T16:02:11.44Z" }, { "deliveryStart": "2021-10-13T15:00:00Z", "deliveryEnd": "2021-10-13T16:00:00Z", "highPrice": 150, "lowPrice": 129.95, "openPrice": 150, "closePrice": 129.95, "averagePrice": 139.98, "volume": 0.8, "buyVolume": 0.4, "sellVolume": 0.4, "averagePriceLast3H": 129.95, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T13:00:47.801Z", "closeTradeTime": "2021-10-13T13:15:21.749Z" }, { "deliveryStart": "2021-10-13T16:00:00Z", "deliveryEnd": "2021-10-13T17:00:00Z", "highPrice": 113.8, "lowPrice": 112, "openPrice": 113.8, "closePrice": 113.8, "averagePrice": 112.75, "volume": 24, "buyVolume": 24, "sellVolume": 0, "averagePriceLast3H": 112.75, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T14:44:25.967Z", "closeTradeTime": "2021-10-13T14:44:25.967Z" }, { "deliveryStart": "2021-10-13T17:00:00Z", "deliveryEnd": "2021-10-13T18:00:00Z", "highPrice": 200, "lowPrice": 104.3, "openPrice": 104.3, "closePrice": 120, "averagePrice": 117.22, "volume": 119.6, "buyVolume": 99.8, "sellVolume": 32.8, "averagePriceLast3H": 120.86, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T13:00:00Z", "closeTradeTime": "2021-10-13T15:38:12.274Z" }, { "deliveryStart": "2021-10-13T18:00:00Z", "deliveryEnd": "2021-10-13T19:00:00Z", "highPrice": 164.37, "lowPrice": 101.9, "openPrice": 101.9, "closePrice": 115, "averagePrice": 121.14, "volume": 110.8, "buyVolume": 51.2, "sellVolume": 59.6, "averagePriceLast3H": 115, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T13:00:00Z", "closeTradeTime": "2021-10-13T16:47:53.496Z" }, { "deliveryStart": "2021-10-13T19:00:00Z", "deliveryEnd": "2021-10-13T20:00:00Z", "highPrice": 119.77, "lowPrice": 90, "openPrice": 96.35, "closePrice": 119.77, "averagePrice": 103.24, "volume": 136.1, "buyVolume": 93.1, "sellVolume": 43, "averagePriceLast3H": 119.77, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T13:00:00Z", "closeTradeTime": "2021-10-13T17:28:15.789Z" }, { "deliveryStart": "2021-10-13T20:00:00Z", "deliveryEnd": "2021-10-13T21:00:00Z", "highPrice": 115, "lowPrice": 73.6, "openPrice": 73.6, "closePrice": 110, "averagePrice": 91.9, "volume": 91.6, "buyVolume": 65.1, "sellVolume": 26.5, "averagePriceLast3H": 110.76, "averagePriceLast1H": null, "openTradeTime": "2021-10-12T13:00:00Z", "closeTradeTime": "2021-10-13T18:54:12.212Z" }, { "deliveryStart": "2021-10-13T21:00:00Z", "deliveryEnd": "2021-10-13T22:00:00Z", "highPrice": 102.99, "lowPrice": 90, "openPrice": 100, "closePrice": 102.5, "averagePrice": 93.69, "volume": 55.7, "buyVolume": 48.1, "sellVolume": 7.6, "averagePriceLast3H": 101.58, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T09:04:56.538Z", "closeTradeTime": "2021-10-13T19:22:11.146Z" }, { "deliveryStart": "2021-10-13T22:00:00Z", "deliveryEnd": "2021-10-13T23:00:00Z", "highPrice": 96, "lowPrice": 93, "openPrice": 96, "closePrice": 95.5, "averagePrice": 95.85, "volume": 35.3, "buyVolume": 31, "sellVolume": 4.3, "averagePriceLast3H": 95.72, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T13:05:48.004Z", "closeTradeTime": "2021-10-13T20:56:26.731Z" }, { "deliveryStart": "2021-10-13T23:00:00Z", "deliveryEnd": "2021-10-14T00:00:00Z", "highPrice": 93, "lowPrice": 92, "openPrice": 93, "closePrice": 92, "averagePrice": 92.77, "volume": 13, "buyVolume": 13, "sellVolume": 0, "averagePriceLast3H": 92, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T13:05:52.33Z", "closeTradeTime": "2021-10-13T20:46:20.736Z" }, { "deliveryStart": "2021-10-14T00:00:00Z", "deliveryEnd": "2021-10-14T01:00:00Z", "highPrice": 137.97, "lowPrice": 79, "openPrice": 137.97, "closePrice": 79, "averagePrice": 82.79, "volume": 57.5, "buyVolume": 56.5, "sellVolume": 1, "averagePriceLast3H": 82.25, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T15:55:25.513Z", "closeTradeTime": "2021-10-13T22:38:02.346Z" }, { "deliveryStart": "2021-10-14T01:00:00Z", "deliveryEnd": "2021-10-14T02:00:00Z", "highPrice": 107, "lowPrice": 99, "openPrice": 107, "closePrice": 99, "averagePrice": 99.6, "volume": 5.9, "buyVolume": 0, "sellVolume": 5.9, "averagePriceLast3H": 99, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T15:55:25.513Z", "closeTradeTime": "2021-10-13T23:07:48.283Z" }, { "deliveryStart": "2021-10-14T02:00:00Z", "deliveryEnd": "2021-10-14T03:00:00Z", "highPrice": 90, "lowPrice": 89.99, "openPrice": 90, "closePrice": 89.99, "averagePrice": 90, "volume": 17.8, "buyVolume": 17, "sellVolume": 0.8, "averagePriceLast3H": 90, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T00:45:34.482Z", "closeTradeTime": "2021-10-14T00:57:29.858Z" }, { "deliveryStart": "2021-10-14T03:00:00Z", "deliveryEnd": "2021-10-14T04:00:00Z", "highPrice": 122.5, "lowPrice": 89, "openPrice": 89, "closePrice": 119.39, "averagePrice": 91.08, "volume": 13.3, "buyVolume": 12.4, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T13:00:00Z", "closeTradeTime": "2021-10-13T16:02:06.425Z" }, { "deliveryStart": "2021-10-14T04:00:00Z", "deliveryEnd": "2021-10-14T05:00:00Z", "highPrice": 151.01, "lowPrice": 108, "openPrice": 149, "closePrice": 109.08, "averagePrice": 113.6, "volume": 13.5, "buyVolume": 0, "sellVolume": 13.5, "averagePriceLast3H": 108.59, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T15:55:25.513Z", "closeTradeTime": "2021-10-14T02:22:21.325Z" }, { "deliveryStart": "2021-10-14T05:00:00Z", "deliveryEnd": "2021-10-14T06:00:00Z", "highPrice": 166.53, "lowPrice": 113, "openPrice": 166.53, "closePrice": 114, "averagePrice": 115.08, "volume": 18, "buyVolume": 0, "sellVolume": 18, "averagePriceLast3H": 114, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T13:00:00Z", "closeTradeTime": "2021-10-14T03:30:37.334Z" }, { "deliveryStart": "2021-10-14T06:00:00Z", "deliveryEnd": "2021-10-14T07:00:00Z", "highPrice": 181, "lowPrice": 117, "openPrice": 181, "closePrice": 117, "averagePrice": 120.66, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": 117, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T13:00:00Z", "closeTradeTime": "2021-10-14T04:36:27.474Z" }, { "deliveryStart": "2021-10-14T07:00:00Z", "deliveryEnd": "2021-10-14T08:00:00Z", "highPrice": 171.5, "lowPrice": 113, "openPrice": 171.5, "closePrice": 119, "averagePrice": 119.49, "volume": 11, "buyVolume": 0, "sellVolume": 11, "averagePriceLast3H": 118.75, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T13:00:00Z", "closeTradeTime": "2021-10-14T04:33:01.594Z" }, { "deliveryStart": "2021-10-14T08:00:00Z", "deliveryEnd": "2021-10-14T09:00:00Z", "highPrice": 156.61, "lowPrice": 94, "openPrice": 156.61, "closePrice": 94, "averagePrice": 100.81, "volume": 16.1, "buyVolume": 14.1, "sellVolume": 2, "averagePriceLast3H": 95.42, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T13:00:00Z", "closeTradeTime": "2021-10-14T06:06:49.526Z" }, { "deliveryStart": "2021-10-14T09:00:00Z", "deliveryEnd": "2021-10-14T10:00:00Z", "highPrice": 150, "lowPrice": 100, "openPrice": 124.55, "closePrice": 100.5, "averagePrice": 106.6, "volume": 80, "buyVolume": 30, "sellVolume": 50, "averagePriceLast3H": 105.06, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T13:00:00Z", "closeTradeTime": "2021-10-14T07:53:07.468Z" }, { "deliveryStart": "2021-10-14T10:00:00Z", "deliveryEnd": "2021-10-14T11:00:00Z", "highPrice": 145, "lowPrice": 92, "openPrice": 115, "closePrice": 107, "averagePrice": 101.59, "volume": 124.3, "buyVolume": 74.4, "sellVolume": 49.9, "averagePriceLast3H": 101.66, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T15:55:25.513Z", "closeTradeTime": "2021-10-14T08:59:49.996Z" }, { "deliveryStart": "2021-10-14T11:00:00Z", "deliveryEnd": "2021-10-14T12:00:00Z", "highPrice": 132.74, "lowPrice": 89, "openPrice": 110.5, "closePrice": 102, "averagePrice": 99.4, "volume": 250.8, "buyVolume": 61, "sellVolume": 189.8, "averagePriceLast3H": 100.97, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T15:55:25.513Z", "closeTradeTime": "2021-10-14T09:59:43.717Z" }, { "deliveryStart": "2021-10-14T12:00:00Z", "deliveryEnd": "2021-10-14T13:00:00Z", "highPrice": 122.6, "lowPrice": 87, "openPrice": 99, "closePrice": 97, "averagePrice": 97.63, "volume": 187.4, "buyVolume": 88, "sellVolume": 99.4, "averagePriceLast3H": 99.48, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T15:55:25.513Z", "closeTradeTime": "2021-10-14T10:58:05.271Z" }, { "deliveryStart": "2021-10-14T13:00:00Z", "deliveryEnd": "2021-10-14T14:00:00Z", "highPrice": 122.9, "lowPrice": 83, "openPrice": 95, "closePrice": 83, "averagePrice": 96.41, "volume": 193, "buyVolume": 89.5, "sellVolume": 103.5, "averagePriceLast3H": 98.51, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T13:37:10.391Z", "closeTradeTime": "2021-10-14T11:54:28.489Z" }, { "deliveryStart": "2021-10-14T14:00:00Z", "deliveryEnd": "2021-10-14T15:00:00Z", "highPrice": 126, "lowPrice": 88.36, "openPrice": 97, "closePrice": 99, "averagePrice": 97.43, "volume": 150.8, "buyVolume": 46.8, "sellVolume": 104, "averagePriceLast3H": 97.48, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T13:31:15.31Z", "closeTradeTime": "2021-10-14T12:38:42.755Z" }, { "deliveryStart": "2021-10-14T15:00:00Z", "deliveryEnd": "2021-10-14T16:00:00Z", "highPrice": 141.5, "lowPrice": 87, "openPrice": 141.5, "closePrice": 102, "averagePrice": 98.39, "volume": 144.3, "buyVolume": 44.5, "sellVolume": 99.8, "averagePriceLast3H": 100.7, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T15:55:25.513Z", "closeTradeTime": "2021-10-14T13:59:53.202Z" }, { "deliveryStart": "2021-10-14T16:00:00Z", "deliveryEnd": "2021-10-14T17:00:00Z", "highPrice": 152.5, "lowPrice": 93.74, "openPrice": 97, "closePrice": 99, "averagePrice": 98.15, "volume": 92, "buyVolume": 60, "sellVolume": 32, "averagePriceLast3H": 98.92, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T13:31:25.253Z", "closeTradeTime": "2021-10-14T14:52:43.35Z" }, { "deliveryStart": "2021-10-14T17:00:00Z", "deliveryEnd": "2021-10-14T18:00:00Z", "highPrice": 167.5, "lowPrice": 90, "openPrice": 90, "closePrice": 91, "averagePrice": 94.89, "volume": 41, "buyVolume": 37, "sellVolume": 21, "averagePriceLast3H": 94.52, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T13:32:27.323Z", "closeTradeTime": "2021-10-14T15:57:00.635Z" }, { "deliveryStart": "2021-10-14T18:00:00Z", "deliveryEnd": "2021-10-14T19:00:00Z", "highPrice": 158, "lowPrice": 89, "openPrice": 93, "closePrice": 93, "averagePrice": 91.6, "volume": 29.5, "buyVolume": 29, "sellVolume": 0.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T13:29:58.63Z", "closeTradeTime": "2021-10-14T14:19:28.086Z" }, { "deliveryStart": "2021-10-14T19:00:00Z", "deliveryEnd": "2021-10-14T20:00:00Z", "highPrice": 137, "lowPrice": 93, "openPrice": 93, "closePrice": 109.7, "averagePrice": 106.41, "volume": 1.2, "buyVolume": 0.4, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T13:29:51.148Z", "closeTradeTime": "2021-10-13T16:02:06.425Z" }, { "deliveryStart": "2021-10-14T20:00:00Z", "deliveryEnd": "2021-10-14T21:00:00Z", "highPrice": 128.5, "lowPrice": 84, "openPrice": 89, "closePrice": 84, "averagePrice": 89.19, "volume": 33, "buyVolume": 32.4, "sellVolume": 20, "averagePriceLast3H": 84, "averagePriceLast1H": null, "openTradeTime": "2021-10-13T13:29:48.529Z", "closeTradeTime": "2021-10-14T18:51:51.003Z" }, { "deliveryStart": "2021-10-14T21:00:00Z", "deliveryEnd": "2021-10-14T22:00:00Z", "highPrice": 101, "lowPrice": 85, "openPrice": 85, "closePrice": 92, "averagePrice": 90.19, "volume": 42, "buyVolume": 11, "sellVolume": 31, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T06:06:18.887Z", "closeTradeTime": "2021-10-14T14:19:39.72Z" }, { "deliveryStart": "2021-10-14T22:00:00Z", "deliveryEnd": "2021-10-14T23:00:00Z", "highPrice": 106.87, "lowPrice": 101.66, "openPrice": 106.87, "closePrice": 101.66, "averagePrice": 106, "volume": 12, "buyVolume": 0, "sellVolume": 12, "averagePriceLast3H": 106, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T19:09:40.438Z", "closeTradeTime": "2021-10-14T19:23:20.693Z" }, { "deliveryStart": "2021-10-14T23:00:00Z", "deliveryEnd": "2021-10-15T00:00:00Z", "highPrice": 95, "lowPrice": 82.15, "openPrice": 82.15, "closePrice": 95, "averagePrice": 91.36, "volume": 50.7, "buyVolume": 0, "sellVolume": 50.7, "averagePriceLast3H": 94.17, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T19:09:40.438Z", "closeTradeTime": "2021-10-14T21:59:03.005Z" }, { "deliveryStart": "2021-10-15T00:00:00Z", "deliveryEnd": "2021-10-15T01:00:00Z", "highPrice": 81.8, "lowPrice": 74.99, "openPrice": 75, "closePrice": 81.8, "averagePrice": 77.27, "volume": 17.7, "buyVolume": 0, "sellVolume": 17.7, "averagePriceLast3H": 81.8, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T19:09:40.438Z", "closeTradeTime": "2021-10-14T22:01:16.818Z" }, { "deliveryStart": "2021-10-15T01:00:00Z", "deliveryEnd": "2021-10-15T02:00:00Z", "highPrice": 80.6, "lowPrice": 73.5, "openPrice": 73.5, "closePrice": 80.6, "averagePrice": 76.98, "volume": 22, "buyVolume": 0, "sellVolume": 22, "averagePriceLast3H": 80.6, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T18:47:01.322Z", "closeTradeTime": "2021-10-14T22:16:08.875Z" }, { "deliveryStart": "2021-10-15T02:00:00Z", "deliveryEnd": "2021-10-15T03:00:00Z", "highPrice": 103, "lowPrice": 56, "openPrice": 56, "closePrice": 103, "averagePrice": 94.25, "volume": 82.9, "buyVolume": 0.4, "sellVolume": 82.5, "averagePriceLast3H": 97.59, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T13:20:09.788Z", "closeTradeTime": "2021-10-15T00:55:36.632Z" }, { "deliveryStart": "2021-10-15T03:00:00Z", "deliveryEnd": "2021-10-15T04:00:00Z", "highPrice": 107, "lowPrice": 63.6, "openPrice": 67, "closePrice": 63.6, "averagePrice": 97.17, "volume": 116.4, "buyVolume": 2.2, "sellVolume": 114.2, "averagePriceLast3H": 99.11, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T15:34:03.988Z", "closeTradeTime": "2021-10-15T01:33:32.776Z" }, { "deliveryStart": "2021-10-15T04:00:00Z", "deliveryEnd": "2021-10-15T05:00:00Z", "highPrice": 121.7, "lowPrice": 98.5, "openPrice": 98.5, "closePrice": 121.7, "averagePrice": 104.01, "volume": 100.3, "buyVolume": 0, "sellVolume": 100.3, "averagePriceLast3H": 121.7, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T23:56:37.468Z", "closeTradeTime": "2021-10-15T01:22:27.621Z" }, { "deliveryStart": "2021-10-15T05:00:00Z", "deliveryEnd": "2021-10-15T06:00:00Z", "highPrice": 95, "lowPrice": 92, "openPrice": 92, "closePrice": 95, "averagePrice": 94.27, "volume": 41, "buyVolume": 0, "sellVolume": 41, "averagePriceLast3H": 94.27, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T03:11:13.075Z", "closeTradeTime": "2021-10-15T03:39:09.042Z" }, { "deliveryStart": "2021-10-15T06:00:00Z", "deliveryEnd": "2021-10-15T07:00:00Z", "highPrice": 93, "lowPrice": 93, "openPrice": 93, "closePrice": 93, "averagePrice": 93, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T18:12:29.716Z", "closeTradeTime": "2021-10-14T18:12:29.716Z" }, { "deliveryStart": "2021-10-15T07:00:00Z", "deliveryEnd": "2021-10-15T08:00:00Z", "highPrice": 97, "lowPrice": 82, "openPrice": 93, "closePrice": 82, "averagePrice": 92.23, "volume": 58.7, "buyVolume": 26, "sellVolume": 32.7, "averagePriceLast3H": 92.07, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T18:12:29.716Z", "closeTradeTime": "2021-10-15T05:59:45.657Z" }, { "deliveryStart": "2021-10-15T08:00:00Z", "deliveryEnd": "2021-10-15T09:00:00Z", "highPrice": 84.5, "lowPrice": 84.5, "openPrice": 84.5, "closePrice": 84.5, "averagePrice": 84.5, "volume": 5.6, "buyVolume": 5.6, "sellVolume": 0, "averagePriceLast3H": 84.5, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T06:56:09.096Z", "closeTradeTime": "2021-10-15T06:56:09.096Z" }, { "deliveryStart": "2021-10-15T09:00:00Z", "deliveryEnd": "2021-10-15T10:00:00Z", "highPrice": 77, "lowPrice": 77, "openPrice": 77, "closePrice": 77, "averagePrice": 77, "volume": 0.4, "buyVolume": 0.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T13:00:00Z", "closeTradeTime": "2021-10-14T13:00:00Z" }, { "deliveryStart": "2021-10-15T10:00:00Z", "deliveryEnd": "2021-10-15T11:00:00Z", "highPrice": 83.98, "lowPrice": 75.73, "openPrice": 79, "closePrice": 83.98, "averagePrice": 82.99, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": 83.98, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T13:00:00.964Z", "closeTradeTime": "2021-10-15T08:56:10.8Z" }, { "deliveryStart": "2021-10-15T11:00:00Z", "deliveryEnd": "2021-10-15T12:00:00Z", "highPrice": 79, "lowPrice": 69.95, "openPrice": 79, "closePrice": 71, "averagePrice": 71.73, "volume": 18, "buyVolume": 18, "sellVolume": 0, "averagePriceLast3H": 71.68, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T13:00:00.964Z", "closeTradeTime": "2021-10-15T09:27:10.846Z" }, { "deliveryStart": "2021-10-15T12:00:00Z", "deliveryEnd": "2021-10-15T13:00:00Z", "highPrice": 87, "lowPrice": 50, "openPrice": 79, "closePrice": 68, "averagePrice": 69.74, "volume": 63.3, "buyVolume": 52.9, "sellVolume": 10.4, "averagePriceLast3H": 69.67, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T13:00:00.964Z", "closeTradeTime": "2021-10-15T10:56:12.01Z" }, { "deliveryStart": "2021-10-15T13:00:00Z", "deliveryEnd": "2021-10-15T14:00:00Z", "highPrice": 82, "lowPrice": 82, "openPrice": 82, "closePrice": 82, "averagePrice": 82, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T13:00:00.964Z", "closeTradeTime": "2021-10-15T09:30:51.927Z" }, { "deliveryStart": "2021-10-15T14:00:00Z", "deliveryEnd": "2021-10-15T15:00:00Z", "highPrice": 144.5, "lowPrice": 82, "openPrice": 144.5, "closePrice": 83.5, "averagePrice": 85.49, "volume": 5.8, "buyVolume": 5.1, "sellVolume": 0.7, "averagePriceLast3H": 83.5, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T15:55:25.492Z", "closeTradeTime": "2021-10-15T12:56:14.26Z" }, { "deliveryStart": "2021-10-15T15:00:00Z", "deliveryEnd": "2021-10-15T16:00:00Z", "highPrice": 85, "lowPrice": 72, "openPrice": 82, "closePrice": 72, "averagePrice": 81.2, "volume": 108.5, "buyVolume": 108.5, "sellVolume": 0, "averagePriceLast3H": 72.62, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T07:58:06.892Z", "closeTradeTime": "2021-10-15T13:55:32.356Z" }, { "deliveryStart": "2021-10-15T16:00:00Z", "deliveryEnd": "2021-10-15T17:00:00Z", "highPrice": 170, "lowPrice": 82, "openPrice": 170, "closePrice": 82, "averagePrice": 84.66, "volume": 49.8, "buyVolume": 49.5, "sellVolume": 0.3, "averagePriceLast3H": 82.96, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T15:55:25.492Z", "closeTradeTime": "2021-10-15T14:56:52.668Z" }, { "deliveryStart": "2021-10-15T17:00:00Z", "deliveryEnd": "2021-10-15T18:00:00Z", "highPrice": 88, "lowPrice": 84.2, "openPrice": 88, "closePrice": 84.2, "averagePrice": 87.81, "volume": 15.8, "buyVolume": 15.8, "sellVolume": 0, "averagePriceLast3H": 84.2, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T09:14:18.027Z", "closeTradeTime": "2021-10-15T15:52:41.63Z" }, { "deliveryStart": "2021-10-15T18:00:00Z", "deliveryEnd": "2021-10-15T19:00:00Z", "highPrice": 178, "lowPrice": 82, "openPrice": 178, "closePrice": 82, "averagePrice": 87, "volume": 19.6, "buyVolume": 13.9, "sellVolume": 5.7, "averagePriceLast3H": 85.11, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T15:55:25.492Z", "closeTradeTime": "2021-10-15T16:57:29.756Z" }, { "deliveryStart": "2021-10-15T19:00:00Z", "deliveryEnd": "2021-10-15T20:00:00Z", "highPrice": 154.5, "lowPrice": 88.49, "openPrice": 154.5, "closePrice": 88.49, "averagePrice": 93.72, "volume": 8.9, "buyVolume": 0, "sellVolume": 8.9, "averagePriceLast3H": 88.49, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T15:55:25.492Z", "closeTradeTime": "2021-10-15T17:56:18.127Z" }, { "deliveryStart": "2021-10-15T20:00:00Z", "deliveryEnd": "2021-10-15T21:00:00Z", "highPrice": 156.5, "lowPrice": 130.9, "openPrice": 156.5, "closePrice": 130.9, "averagePrice": 134.1, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-14T15:55:25.492Z", "closeTradeTime": "2021-10-14T16:02:06.414Z" }, { "deliveryStart": "2021-10-15T21:00:00Z", "deliveryEnd": "2021-10-15T22:00:00Z", "highPrice": 91.22, "lowPrice": 91.22, "openPrice": 91.22, "closePrice": 91.22, "averagePrice": 91.22, "volume": 5.2, "buyVolume": 0, "sellVolume": 5.2, "averagePriceLast3H": 91.22, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T19:56:19.687Z", "closeTradeTime": "2021-10-15T19:56:19.687Z" }, { "deliveryStart": "2021-10-15T22:00:00Z", "deliveryEnd": "2021-10-15T23:00:00Z", "highPrice": 178, "lowPrice": 53.55, "openPrice": 53.55, "closePrice": 55.9, "averagePrice": 66.5, "volume": 166.8, "buyVolume": 148.9, "sellVolume": 17.9, "averagePriceLast3H": 55.77, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-15T20:56:20.446Z" }, { "deliveryStart": "2021-10-15T23:00:00Z", "deliveryEnd": "2021-10-16T00:00:00Z", "highPrice": 91, "lowPrice": 5, "openPrice": 5, "closePrice": 65, "averagePrice": 75.44, "volume": 160.2, "buyVolume": 160.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-15T19:49:03.47Z" }, { "deliveryStart": "2021-10-16T00:00:00Z", "deliveryEnd": "2021-10-16T01:00:00Z", "highPrice": 91, "lowPrice": 5, "openPrice": 5, "closePrice": 65, "averagePrice": 74.57, "volume": 137.5, "buyVolume": 137.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-15T19:49:11.582Z" }, { "deliveryStart": "2021-10-16T01:00:00Z", "deliveryEnd": "2021-10-16T02:00:00Z", "highPrice": 91, "lowPrice": 5, "openPrice": 5, "closePrice": 56.2, "averagePrice": 73.79, "volume": 149.4, "buyVolume": 149.4, "sellVolume": 0, "averagePriceLast3H": 55.94, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-15T23:49:11.019Z" }, { "deliveryStart": "2021-10-16T02:00:00Z", "deliveryEnd": "2021-10-16T03:00:00Z", "highPrice": 116.2, "lowPrice": 5, "openPrice": 5, "closePrice": 64, "averagePrice": 75.83, "volume": 147.7, "buyVolume": 147, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-15T19:47:08.362Z" }, { "deliveryStart": "2021-10-16T03:00:00Z", "deliveryEnd": "2021-10-16T04:00:00Z", "highPrice": 90, "lowPrice": 54, "openPrice": 54, "closePrice": 55, "averagePrice": 77.5, "volume": 161, "buyVolume": 161, "sellVolume": 0, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-16T01:55:03.058Z" }, { "deliveryStart": "2021-10-16T04:00:00Z", "deliveryEnd": "2021-10-16T05:00:00Z", "highPrice": 89, "lowPrice": 55, "openPrice": 55.5, "closePrice": 55, "averagePrice": 76.23, "volume": 122, "buyVolume": 122, "sellVolume": 0, "averagePriceLast3H": 55, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-16T02:50:30.334Z" }, { "deliveryStart": "2021-10-16T05:00:00Z", "deliveryEnd": "2021-10-16T06:00:00Z", "highPrice": 91, "lowPrice": 53, "openPrice": 53, "closePrice": 76, "averagePrice": 85.52, "volume": 216, "buyVolume": 216, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-15T19:42:44.835Z" }, { "deliveryStart": "2021-10-16T06:00:00Z", "deliveryEnd": "2021-10-16T07:00:00Z", "highPrice": 103, "lowPrice": 53, "openPrice": 53, "closePrice": 102, "averagePrice": 88.13, "volume": 216.3, "buyVolume": 192.3, "sellVolume": 24, "averagePriceLast3H": 102.38, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-16T04:59:17.858Z" }, { "deliveryStart": "2021-10-16T07:00:00Z", "deliveryEnd": "2021-10-16T08:00:00Z", "highPrice": 135.58, "lowPrice": 54.1, "openPrice": 54.1, "closePrice": 112, "averagePrice": 88.75, "volume": 320.2, "buyVolume": 200, "sellVolume": 120.2, "averagePriceLast3H": 100.44, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-16T05:59:57.662Z" }, { "deliveryStart": "2021-10-16T08:00:00Z", "deliveryEnd": "2021-10-16T09:00:00Z", "highPrice": 97, "lowPrice": 55.5, "openPrice": 55.5, "closePrice": 97, "averagePrice": 85.41, "volume": 268, "buyVolume": 204, "sellVolume": 64, "averagePriceLast3H": 95.46, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-16T05:50:34.703Z" }, { "deliveryStart": "2021-10-16T09:00:00Z", "deliveryEnd": "2021-10-16T10:00:00Z", "highPrice": 97, "lowPrice": 53, "openPrice": 53, "closePrice": 97, "averagePrice": 83.63, "volume": 223, "buyVolume": 181, "sellVolume": 42, "averagePriceLast3H": 96.62, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-16T07:58:29.606Z" }, { "deliveryStart": "2021-10-16T10:00:00Z", "deliveryEnd": "2021-10-16T11:00:00Z", "highPrice": 101, "lowPrice": 53, "openPrice": 53, "closePrice": 101, "averagePrice": 85.54, "volume": 186.4, "buyVolume": 137.4, "sellVolume": 49, "averagePriceLast3H": 98.63, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-16T08:59:18.353Z" }, { "deliveryStart": "2021-10-16T11:00:00Z", "deliveryEnd": "2021-10-16T12:00:00Z", "highPrice": 135.92, "lowPrice": 75.1, "openPrice": 81, "closePrice": 103, "averagePrice": 99.96, "volume": 174.6, "buyVolume": 35.1, "sellVolume": 139.5, "averagePriceLast3H": 102.78, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:02:15.892Z", "closeTradeTime": "2021-10-16T09:56:59.132Z" }, { "deliveryStart": "2021-10-16T12:00:00Z", "deliveryEnd": "2021-10-16T13:00:00Z", "highPrice": 103, "lowPrice": 51.5, "openPrice": 51.5, "closePrice": 100.77, "averagePrice": 93.48, "volume": 216.9, "buyVolume": 63.5, "sellVolume": 153.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-16T08:08:17.323Z" }, { "deliveryStart": "2021-10-16T13:00:00Z", "deliveryEnd": "2021-10-16T14:00:00Z", "highPrice": 88, "lowPrice": 51.5, "openPrice": 51.5, "closePrice": 72, "averagePrice": 74.65, "volume": 102.5, "buyVolume": 102.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-15T20:52:59.577Z" }, { "deliveryStart": "2021-10-16T14:00:00Z", "deliveryEnd": "2021-10-16T15:00:00Z", "highPrice": 99, "lowPrice": 81, "openPrice": 84, "closePrice": 99, "averagePrice": 86.79, "volume": 131.2, "buyVolume": 109.2, "sellVolume": 32, "averagePriceLast3H": 99, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T18:31:06.002Z", "closeTradeTime": "2021-10-16T12:39:28.547Z" }, { "deliveryStart": "2021-10-16T15:00:00Z", "deliveryEnd": "2021-10-16T16:00:00Z", "highPrice": 107, "lowPrice": 60.7, "openPrice": 60.7, "closePrice": 107, "averagePrice": 84.82, "volume": 157.2, "buyVolume": 128, "sellVolume": 29.2, "averagePriceLast3H": 107, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-16T13:59:40.932Z" }, { "deliveryStart": "2021-10-16T16:00:00Z", "deliveryEnd": "2021-10-16T17:00:00Z", "highPrice": 104, "lowPrice": 50, "openPrice": 80.05, "closePrice": 104, "averagePrice": 82.06, "volume": 379.3, "buyVolume": 355.6, "sellVolume": 62, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-16T10:23:24.824Z" }, { "deliveryStart": "2021-10-16T17:00:00Z", "deliveryEnd": "2021-10-16T18:00:00Z", "highPrice": 172, "lowPrice": 75, "openPrice": 88.71, "closePrice": 108, "averagePrice": 91.72, "volume": 295, "buyVolume": 255.1, "sellVolume": 81, "averagePriceLast3H": 108, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-16T15:44:09.114Z" }, { "deliveryStart": "2021-10-16T18:00:00Z", "deliveryEnd": "2021-10-16T19:00:00Z", "highPrice": 105, "lowPrice": 20, "openPrice": 39.5, "closePrice": 105, "averagePrice": 45.28, "volume": 467, "buyVolume": 467, "sellVolume": 87, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-16T13:16:20.401Z" }, { "deliveryStart": "2021-10-16T19:00:00Z", "deliveryEnd": "2021-10-16T20:00:00Z", "highPrice": 105, "lowPrice": 20, "openPrice": 41, "closePrice": 100.01, "averagePrice": 45.68, "volume": 364.3, "buyVolume": 356.6, "sellVolume": 51, "averagePriceLast3H": 104.47, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-16T17:53:30.534Z" }, { "deliveryStart": "2021-10-16T20:00:00Z", "deliveryEnd": "2021-10-16T21:00:00Z", "highPrice": 112, "lowPrice": 30, "openPrice": 30, "closePrice": 112, "averagePrice": 62.84, "volume": 364.3, "buyVolume": 243.3, "sellVolume": 131, "averagePriceLast3H": 112, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-16T17:11:42.303Z" }, { "deliveryStart": "2021-10-16T21:00:00Z", "deliveryEnd": "2021-10-16T22:00:00Z", "highPrice": 102, "lowPrice": 39.5, "openPrice": 39.5, "closePrice": 85.2, "averagePrice": 54.99, "volume": 241.8, "buyVolume": 215.7, "sellVolume": 38.1, "averagePriceLast3H": 95.56, "averagePriceLast1H": null, "openTradeTime": "2021-10-15T13:00:00Z", "closeTradeTime": "2021-10-16T19:55:50.389Z" }, { "deliveryStart": "2021-10-16T22:00:00Z", "deliveryEnd": "2021-10-16T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-16T23:00:00Z", "deliveryEnd": "2021-10-17T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-17T00:00:00Z", "deliveryEnd": "2021-10-17T01:00:00Z", "highPrice": 99, "lowPrice": 99, "openPrice": 99, "closePrice": 99, "averagePrice": 99, "volume": 3, "buyVolume": 3, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-16T13:16:30.153Z", "closeTradeTime": "2021-10-16T13:16:30.153Z" }, { "deliveryStart": "2021-10-17T01:00:00Z", "deliveryEnd": "2021-10-17T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-17T02:00:00Z", "deliveryEnd": "2021-10-17T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-17T03:00:00Z", "deliveryEnd": "2021-10-17T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-17T04:00:00Z", "deliveryEnd": "2021-10-17T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-17T05:00:00Z", "deliveryEnd": "2021-10-17T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-17T06:00:00Z", "deliveryEnd": "2021-10-17T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-17T07:00:00Z", "deliveryEnd": "2021-10-17T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-17T08:00:00Z", "deliveryEnd": "2021-10-17T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-17T09:00:00Z", "deliveryEnd": "2021-10-17T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-17T10:00:00Z", "deliveryEnd": "2021-10-17T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-17T11:00:00Z", "deliveryEnd": "2021-10-17T12:00:00Z", "highPrice": 111, "lowPrice": 107, "openPrice": 111, "closePrice": 107, "averagePrice": 109.4, "volume": 10, "buyVolume": 10, "sellVolume": 10, "averagePriceLast3H": 107, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T07:58:49.367Z", "closeTradeTime": "2021-10-17T09:15:40.389Z" }, { "deliveryStart": "2021-10-17T12:00:00Z", "deliveryEnd": "2021-10-17T13:00:00Z", "highPrice": 107, "lowPrice": 102, "openPrice": 102, "closePrice": 107, "averagePrice": 103.79, "volume": 14, "buyVolume": 14, "sellVolume": 14, "averagePriceLast3H": 107, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T06:44:47.022Z", "closeTradeTime": "2021-10-17T10:33:06.658Z" }, { "deliveryStart": "2021-10-17T13:00:00Z", "deliveryEnd": "2021-10-17T14:00:00Z", "highPrice": 111, "lowPrice": 107, "openPrice": 111, "closePrice": 107.6, "averagePrice": 109.74, "volume": 14, "buyVolume": 14, "sellVolume": 14, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T07:47:20.171Z", "closeTradeTime": "2021-10-17T09:16:04.283Z" }, { "deliveryStart": "2021-10-17T14:00:00Z", "deliveryEnd": "2021-10-17T15:00:00Z", "highPrice": 111, "lowPrice": 108.6, "openPrice": 111, "closePrice": 108.6, "averagePrice": 109.8, "volume": 8, "buyVolume": 8, "sellVolume": 8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T07:47:11.176Z", "closeTradeTime": "2021-10-17T09:16:18.695Z" }, { "deliveryStart": "2021-10-17T15:00:00Z", "deliveryEnd": "2021-10-17T16:00:00Z", "highPrice": 117, "lowPrice": 100, "openPrice": 107, "closePrice": 100, "averagePrice": 108.11, "volume": 50, "buyVolume": 36, "sellVolume": 14, "averagePriceLast3H": 102.43, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T06:24:35.125Z", "closeTradeTime": "2021-10-17T13:55:48.421Z" }, { "deliveryStart": "2021-10-17T16:00:00Z", "deliveryEnd": "2021-10-17T17:00:00Z", "highPrice": 122, "lowPrice": 97, "openPrice": 108, "closePrice": 97, "averagePrice": 104.86, "volume": 99, "buyVolume": 89, "sellVolume": 16, "averagePriceLast3H": 97.97, "averagePriceLast1H": null, "openTradeTime": "2021-10-16T12:42:21.966Z", "closeTradeTime": "2021-10-17T14:57:44.352Z" }, { "deliveryStart": "2021-10-17T17:00:00Z", "deliveryEnd": "2021-10-17T18:00:00Z", "highPrice": 121, "lowPrice": 98, "openPrice": 121, "closePrice": 98, "averagePrice": 101.95, "volume": 81, "buyVolume": 81, "sellVolume": 4, "averagePriceLast3H": 100.96, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T07:48:04.088Z", "closeTradeTime": "2021-10-17T14:41:15.156Z" }, { "deliveryStart": "2021-10-17T18:00:00Z", "deliveryEnd": "2021-10-17T19:00:00Z", "highPrice": 102, "lowPrice": 97, "openPrice": 102, "closePrice": 97, "averagePrice": 99.34, "volume": 79, "buyVolume": 79, "sellVolume": 0, "averagePriceLast3H": 97.96, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T14:57:52.361Z", "closeTradeTime": "2021-10-17T16:58:42.721Z" }, { "deliveryStart": "2021-10-17T19:00:00Z", "deliveryEnd": "2021-10-17T20:00:00Z", "highPrice": 126.72, "lowPrice": 102, "openPrice": 126.72, "closePrice": 102, "averagePrice": 111.31, "volume": 58, "buyVolume": 29, "sellVolume": 29, "averagePriceLast3H": 102, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T06:33:25.34Z", "closeTradeTime": "2021-10-17T16:54:57.016Z" }, { "deliveryStart": "2021-10-17T20:00:00Z", "deliveryEnd": "2021-10-17T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-17T21:00:00Z", "deliveryEnd": "2021-10-17T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-17T22:00:00Z", "deliveryEnd": "2021-10-17T23:00:00Z", "highPrice": 120, "lowPrice": 117.11, "openPrice": 117.11, "closePrice": 120, "averagePrice": 118.27, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T16:02:31.489Z", "closeTradeTime": "2021-10-17T16:24:21.627Z" }, { "deliveryStart": "2021-10-17T23:00:00Z", "deliveryEnd": "2021-10-18T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-18T00:00:00Z", "deliveryEnd": "2021-10-18T01:00:00Z", "highPrice": 120, "lowPrice": 111, "openPrice": 111, "closePrice": 120, "averagePrice": 115.43, "volume": 68.1, "buyVolume": 0, "sellVolume": 68.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T16:08:21.242Z", "closeTradeTime": "2021-10-17T20:24:20.562Z" }, { "deliveryStart": "2021-10-18T01:00:00Z", "deliveryEnd": "2021-10-18T02:00:00Z", "highPrice": 120, "lowPrice": 111, "openPrice": 111, "closePrice": 120, "averagePrice": 117.6, "volume": 42, "buyVolume": 0, "sellVolume": 42, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T17:45:33.116Z", "closeTradeTime": "2021-10-17T20:49:34.35Z" }, { "deliveryStart": "2021-10-18T02:00:00Z", "deliveryEnd": "2021-10-18T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-18T03:00:00Z", "deliveryEnd": "2021-10-18T04:00:00Z", "highPrice": 123, "lowPrice": 110, "openPrice": 110, "closePrice": 123, "averagePrice": 117.88, "volume": 8, "buyVolume": 2, "sellVolume": 6, "averagePriceLast3H": 117.88, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T01:43:42.85Z", "closeTradeTime": "2021-10-18T01:56:47.086Z" }, { "deliveryStart": "2021-10-18T04:00:00Z", "deliveryEnd": "2021-10-18T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-18T05:00:00Z", "deliveryEnd": "2021-10-18T06:00:00Z", "highPrice": 208.12, "lowPrice": 164.9, "openPrice": 206.45, "closePrice": 200, "averagePrice": 193.99, "volume": 14.9, "buyVolume": 0, "sellVolume": 14.9, "averagePriceLast3H": 200, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T15:55:25.938Z", "closeTradeTime": "2021-10-18T02:13:41.036Z" }, { "deliveryStart": "2021-10-18T06:00:00Z", "deliveryEnd": "2021-10-18T07:00:00Z", "highPrice": 271.77, "lowPrice": 219.7, "openPrice": 219.7, "closePrice": 271.77, "averagePrice": 226.82, "volume": 11.8, "buyVolume": 10, "sellVolume": 11.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T12:55:56.94Z", "closeTradeTime": "2021-10-17T16:16:09.765Z" }, { "deliveryStart": "2021-10-18T07:00:00Z", "deliveryEnd": "2021-10-18T08:00:00Z", "highPrice": 248, "lowPrice": 150, "openPrice": 202.5, "closePrice": 150, "averagePrice": 202.88, "volume": 13.2, "buyVolume": 11.4, "sellVolume": 11.8, "averagePriceLast3H": 150, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T12:55:56.94Z", "closeTradeTime": "2021-10-18T05:53:27.9Z" }, { "deliveryStart": "2021-10-18T08:00:00Z", "deliveryEnd": "2021-10-18T09:00:00Z", "highPrice": 194.7, "lowPrice": 150, "openPrice": 169, "closePrice": 194.7, "averagePrice": 171.3, "volume": 11.1, "buyVolume": 7.6, "sellVolume": 3.5, "averagePriceLast3H": 171.69, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T02:55:55.436Z", "closeTradeTime": "2021-10-18T06:13:50.733Z" }, { "deliveryStart": "2021-10-18T09:00:00Z", "deliveryEnd": "2021-10-18T10:00:00Z", "highPrice": 170, "lowPrice": 135.8, "openPrice": 150, "closePrice": 159, "averagePrice": 162.21, "volume": 12.5, "buyVolume": 6.4, "sellVolume": 6.1, "averagePriceLast3H": 159, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T05:53:27.9Z", "closeTradeTime": "2021-10-18T06:28:13.245Z" }, { "deliveryStart": "2021-10-18T10:00:00Z", "deliveryEnd": "2021-10-18T11:00:00Z", "highPrice": 159, "lowPrice": 128, "openPrice": 150, "closePrice": 159, "averagePrice": 147.06, "volume": 53.8, "buyVolume": 28.8, "sellVolume": 25, "averagePriceLast3H": 157.28, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T05:53:27.9Z", "closeTradeTime": "2021-10-18T08:55:36.952Z" }, { "deliveryStart": "2021-10-18T11:00:00Z", "deliveryEnd": "2021-10-18T12:00:00Z", "highPrice": 179, "lowPrice": 127, "openPrice": 139.29, "closePrice": 179, "averagePrice": 143.52, "volume": 90.4, "buyVolume": 19, "sellVolume": 81.9, "averagePriceLast3H": 160.91, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T15:55:25.938Z", "closeTradeTime": "2021-10-18T09:59:04.185Z" }, { "deliveryStart": "2021-10-18T12:00:00Z", "deliveryEnd": "2021-10-18T13:00:00Z", "highPrice": 169.11, "lowPrice": 127, "openPrice": 143, "closePrice": 169.11, "averagePrice": 152.13, "volume": 45.6, "buyVolume": 6.5, "sellVolume": 39.1, "averagePriceLast3H": 168.2, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T15:55:25.938Z", "closeTradeTime": "2021-10-18T09:54:43.108Z" }, { "deliveryStart": "2021-10-18T13:00:00Z", "deliveryEnd": "2021-10-18T14:00:00Z", "highPrice": 155, "lowPrice": 127, "openPrice": 151.5, "closePrice": 155, "averagePrice": 139.45, "volume": 93.1, "buyVolume": 27.1, "sellVolume": 66, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T15:55:25.938Z", "closeTradeTime": "2021-10-18T09:32:57.932Z" }, { "deliveryStart": "2021-10-18T14:00:00Z", "deliveryEnd": "2021-10-18T15:00:00Z", "highPrice": 163.95, "lowPrice": 125, "openPrice": 157.68, "closePrice": 155, "averagePrice": 138.35, "volume": 79.7, "buyVolume": 6.7, "sellVolume": 74, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T15:55:25.938Z", "closeTradeTime": "2021-10-18T09:47:11.928Z" }, { "deliveryStart": "2021-10-18T15:00:00Z", "deliveryEnd": "2021-10-18T16:00:00Z", "highPrice": 167, "lowPrice": 139, "openPrice": 150, "closePrice": 167, "averagePrice": 159.38, "volume": 51.8, "buyVolume": 39.8, "sellVolume": 12, "averagePriceLast3H": 162.11, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T05:53:27.9Z", "closeTradeTime": "2021-10-18T13:14:51.51Z" }, { "deliveryStart": "2021-10-18T16:00:00Z", "deliveryEnd": "2021-10-18T17:00:00Z", "highPrice": 191.66, "lowPrice": 141, "openPrice": 188.46, "closePrice": 190, "averagePrice": 175.12, "volume": 19.4, "buyVolume": 18.4, "sellVolume": 8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T15:55:25.938Z", "closeTradeTime": "2021-10-18T12:52:56.518Z" }, { "deliveryStart": "2021-10-18T17:00:00Z", "deliveryEnd": "2021-10-18T18:00:00Z", "highPrice": 193.61, "lowPrice": 141, "openPrice": 188.5, "closePrice": 171, "averagePrice": 156.64, "volume": 21.4, "buyVolume": 11.4, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T15:55:25.938Z", "closeTradeTime": "2021-10-18T12:36:21.219Z" }, { "deliveryStart": "2021-10-18T18:00:00Z", "deliveryEnd": "2021-10-18T19:00:00Z", "highPrice": 167.95, "lowPrice": 125, "openPrice": 162, "closePrice": 167.95, "averagePrice": 143.39, "volume": 88.3, "buyVolume": 73.4, "sellVolume": 27.5, "averagePriceLast3H": 149.09, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T15:55:25.938Z", "closeTradeTime": "2021-10-18T16:56:11.571Z" }, { "deliveryStart": "2021-10-18T19:00:00Z", "deliveryEnd": "2021-10-18T20:00:00Z", "highPrice": 158, "lowPrice": 110, "openPrice": 110, "closePrice": 125.6, "averagePrice": 128.6, "volume": 150.8, "buyVolume": 92.3, "sellVolume": 65.5, "averagePriceLast3H": 130.83, "averagePriceLast1H": null, "openTradeTime": "2021-10-17T12:46:27.845Z", "closeTradeTime": "2021-10-18T17:36:17.182Z" }, { "deliveryStart": "2021-10-18T20:00:00Z", "deliveryEnd": "2021-10-18T21:00:00Z", "highPrice": 117.3, "lowPrice": 96, "openPrice": 115, "closePrice": 107.99, "averagePrice": 107.95, "volume": 165, "buyVolume": 107.7, "sellVolume": 89, "averagePriceLast3H": 107.99, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T01:50:21.534Z", "closeTradeTime": "2021-10-18T17:24:32.815Z" }, { "deliveryStart": "2021-10-18T21:00:00Z", "deliveryEnd": "2021-10-18T22:00:00Z", "highPrice": 108.9, "lowPrice": 93, "openPrice": 107, "closePrice": 93.2, "averagePrice": 98.26, "volume": 192.1, "buyVolume": 178.9, "sellVolume": 22, "averagePriceLast3H": 93.75, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T06:42:54.678Z", "closeTradeTime": "2021-10-18T19:54:48.847Z" }, { "deliveryStart": "2021-10-18T22:00:00Z", "deliveryEnd": "2021-10-18T23:00:00Z", "highPrice": 115, "lowPrice": 112, "openPrice": 112, "closePrice": 115, "averagePrice": 113, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": 113, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T20:51:03.212Z", "closeTradeTime": "2021-10-18T20:52:57.248Z" }, { "deliveryStart": "2021-10-18T23:00:00Z", "deliveryEnd": "2021-10-19T00:00:00Z", "highPrice": 126, "lowPrice": 110, "openPrice": 110, "closePrice": 125, "averagePrice": 119.7, "volume": 48.6, "buyVolume": 0, "sellVolume": 48.6, "averagePriceLast3H": 125.23, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T18:30:29.63Z", "closeTradeTime": "2021-10-18T21:52:18.683Z" }, { "deliveryStart": "2021-10-19T00:00:00Z", "deliveryEnd": "2021-10-19T01:00:00Z", "highPrice": 130.13, "lowPrice": 108, "openPrice": 108, "closePrice": 130.03, "averagePrice": 113.29, "volume": 127.1, "buyVolume": 0, "sellVolume": 127.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T16:11:51.146Z", "closeTradeTime": "2021-10-18T20:46:44.982Z" }, { "deliveryStart": "2021-10-19T01:00:00Z", "deliveryEnd": "2021-10-19T02:00:00Z", "highPrice": 120, "lowPrice": 98, "openPrice": 98, "closePrice": 100, "averagePrice": 103.77, "volume": 231.4, "buyVolume": 18.1, "sellVolume": 213.3, "averagePriceLast3H": 100, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T16:27:34.977Z", "closeTradeTime": "2021-10-18T23:47:14.1Z" }, { "deliveryStart": "2021-10-19T02:00:00Z", "deliveryEnd": "2021-10-19T03:00:00Z", "highPrice": 129, "lowPrice": 98, "openPrice": 98, "closePrice": 117.51, "averagePrice": 108.61, "volume": 141.9, "buyVolume": 7.6, "sellVolume": 134.3, "averagePriceLast3H": 117.51, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T16:02:08.215Z", "closeTradeTime": "2021-10-18T23:47:22.629Z" }, { "deliveryStart": "2021-10-19T03:00:00Z", "deliveryEnd": "2021-10-19T04:00:00Z", "highPrice": 127, "lowPrice": 107.31, "openPrice": 110, "closePrice": 127, "averagePrice": 118.64, "volume": 41.8, "buyVolume": 19.8, "sellVolume": 25.6, "averagePriceLast3H": 125.41, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T13:19:56.729Z", "closeTradeTime": "2021-10-19T01:57:34.702Z" }, { "deliveryStart": "2021-10-19T04:00:00Z", "deliveryEnd": "2021-10-19T05:00:00Z", "highPrice": 200, "lowPrice": 135, "openPrice": 135, "closePrice": 151.01, "averagePrice": 148.87, "volume": 73.4, "buyVolume": 60, "sellVolume": 15.3, "averagePriceLast3H": 149.73, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T16:49:21.353Z", "closeTradeTime": "2021-10-19T02:54:55.779Z" }, { "deliveryStart": "2021-10-19T05:00:00Z", "deliveryEnd": "2021-10-19T06:00:00Z", "highPrice": 220, "lowPrice": 191.9, "openPrice": 199.98, "closePrice": 220, "averagePrice": 198.8, "volume": 109.3, "buyVolume": 71.9, "sellVolume": 57.4, "averagePriceLast3H": 215, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T13:03:25.886Z", "closeTradeTime": "2021-10-19T03:10:44.235Z" }, { "deliveryStart": "2021-10-19T06:00:00Z", "deliveryEnd": "2021-10-19T07:00:00Z", "highPrice": 245, "lowPrice": 200, "openPrice": 230, "closePrice": 230.02, "averagePrice": 225.92, "volume": 172, "buyVolume": 114.3, "sellVolume": 102.7, "averagePriceLast3H": 224.59, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T13:03:34.312Z", "closeTradeTime": "2021-10-19T04:54:11.741Z" }, { "deliveryStart": "2021-10-19T07:00:00Z", "deliveryEnd": "2021-10-19T08:00:00Z", "highPrice": 250, "lowPrice": 175, "openPrice": 220, "closePrice": 190.01, "averagePrice": 211.5, "volume": 186.9, "buyVolume": 120, "sellVolume": 66.9, "averagePriceLast3H": 199.16, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T13:15:26.947Z", "closeTradeTime": "2021-10-19T05:48:56.538Z" }, { "deliveryStart": "2021-10-19T08:00:00Z", "deliveryEnd": "2021-10-19T09:00:00Z", "highPrice": 250, "lowPrice": 162.9, "openPrice": 180, "closePrice": 210, "averagePrice": 189.57, "volume": 93.4, "buyVolume": 55, "sellVolume": 38.4, "averagePriceLast3H": 172.23, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T13:15:26.947Z", "closeTradeTime": "2021-10-19T05:47:02.265Z" }, { "deliveryStart": "2021-10-19T09:00:00Z", "deliveryEnd": "2021-10-19T10:00:00Z", "highPrice": 210, "lowPrice": 124.2, "openPrice": 204.3, "closePrice": 124.2, "averagePrice": 194.82, "volume": 90.3, "buyVolume": 72, "sellVolume": 29.8, "averagePriceLast3H": 190.54, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T20:20:17.995Z", "closeTradeTime": "2021-10-19T07:59:01.421Z" }, { "deliveryStart": "2021-10-19T10:00:00Z", "deliveryEnd": "2021-10-19T11:00:00Z", "highPrice": 210, "lowPrice": 187, "openPrice": 193, "closePrice": 187, "averagePrice": 195.61, "volume": 86.4, "buyVolume": 50, "sellVolume": 36.4, "averagePriceLast3H": 187, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T17:06:46.144Z", "closeTradeTime": "2021-10-19T07:38:15.243Z" }, { "deliveryStart": "2021-10-19T11:00:00Z", "deliveryEnd": "2021-10-19T12:00:00Z", "highPrice": 210, "lowPrice": 168.69, "openPrice": 210, "closePrice": 168.79, "averagePrice": 182.1, "volume": 114.3, "buyVolume": 50, "sellVolume": 64.3, "averagePriceLast3H": 169.4, "averagePriceLast1H": null, "openTradeTime": "2021-10-19T04:33:50.971Z", "closeTradeTime": "2021-10-19T09:52:20.598Z" }, { "deliveryStart": "2021-10-19T12:00:00Z", "deliveryEnd": "2021-10-19T13:00:00Z", "highPrice": 210, "lowPrice": 119.1, "openPrice": 173.16, "closePrice": 120, "averagePrice": 172.37, "volume": 140, "buyVolume": 63.8, "sellVolume": 76.2, "averagePriceLast3H": 156.68, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T17:07:42.927Z", "closeTradeTime": "2021-10-19T10:59:46.857Z" }, { "deliveryStart": "2021-10-19T13:00:00Z", "deliveryEnd": "2021-10-19T14:00:00Z", "highPrice": 210, "lowPrice": 125, "openPrice": 165, "closePrice": 125, "averagePrice": 153.14, "volume": 83.3, "buyVolume": 39.8, "sellVolume": 43.5, "averagePriceLast3H": 127.3, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T14:24:50.04Z", "closeTradeTime": "2021-10-19T11:42:27.596Z" }, { "deliveryStart": "2021-10-19T14:00:00Z", "deliveryEnd": "2021-10-19T15:00:00Z", "highPrice": 210, "lowPrice": 122.4, "openPrice": 165, "closePrice": 122.4, "averagePrice": 174.7, "volume": 39.4, "buyVolume": 5.1, "sellVolume": 34.3, "averagePriceLast3H": 122.4, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T14:24:50.04Z", "closeTradeTime": "2021-10-19T12:21:49.168Z" }, { "deliveryStart": "2021-10-19T15:00:00Z", "deliveryEnd": "2021-10-19T16:00:00Z", "highPrice": 210, "lowPrice": 123, "openPrice": 165, "closePrice": 123.2, "averagePrice": 162.23, "volume": 61.4, "buyVolume": 19.2, "sellVolume": 42.2, "averagePriceLast3H": 123.1, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T14:24:50.04Z", "closeTradeTime": "2021-10-19T13:42:18.219Z" }, { "deliveryStart": "2021-10-19T16:00:00Z", "deliveryEnd": "2021-10-19T17:00:00Z", "highPrice": 165, "lowPrice": 122.79, "openPrice": 165, "closePrice": 122.79, "averagePrice": 137.54, "volume": 51.2, "buyVolume": 8.6, "sellVolume": 42.6, "averagePriceLast3H": 123.63, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T14:24:50.04Z", "closeTradeTime": "2021-10-19T14:51:14.188Z" }, { "deliveryStart": "2021-10-19T17:00:00Z", "deliveryEnd": "2021-10-19T18:00:00Z", "highPrice": 163.7, "lowPrice": 118.76, "openPrice": 163.7, "closePrice": 118.76, "averagePrice": 121.37, "volume": 37.4, "buyVolume": 0, "sellVolume": 37.4, "averagePriceLast3H": 121.28, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T16:02:06.428Z", "closeTradeTime": "2021-10-19T15:51:14.837Z" }, { "deliveryStart": "2021-10-19T18:00:00Z", "deliveryEnd": "2021-10-19T19:00:00Z", "highPrice": 99.01, "lowPrice": 60, "openPrice": 99.01, "closePrice": 60, "averagePrice": 88.68, "volume": 288.8, "buyVolume": 284.8, "sellVolume": 4, "averagePriceLast3H": 76.95, "averagePriceLast1H": null, "openTradeTime": "2021-10-19T10:59:52.747Z", "closeTradeTime": "2021-10-19T16:49:02.638Z" }, { "deliveryStart": "2021-10-19T19:00:00Z", "deliveryEnd": "2021-10-19T20:00:00Z", "highPrice": 126, "lowPrice": 66.5, "openPrice": 94.99, "closePrice": 80.7, "averagePrice": 95.99, "volume": 110, "buyVolume": 36, "sellVolume": 84, "averagePriceLast3H": 76.61, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T13:03:47.225Z", "closeTradeTime": "2021-10-19T17:10:34Z" }, { "deliveryStart": "2021-10-19T20:00:00Z", "deliveryEnd": "2021-10-19T21:00:00Z", "highPrice": 123.9, "lowPrice": 84.45, "openPrice": 84.45, "closePrice": 123.9, "averagePrice": 106.89, "volume": 120.1, "buyVolume": 0.6, "sellVolume": 119.5, "averagePriceLast3H": 115.99, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T16:02:06.428Z", "closeTradeTime": "2021-10-19T18:53:36.825Z" }, { "deliveryStart": "2021-10-19T21:00:00Z", "deliveryEnd": "2021-10-19T22:00:00Z", "highPrice": 118.4, "lowPrice": 65, "openPrice": 85, "closePrice": 116, "averagePrice": 102.86, "volume": 166.1, "buyVolume": 11, "sellVolume": 155.1, "averagePriceLast3H": 111.03, "averagePriceLast1H": null, "openTradeTime": "2021-10-18T17:58:30.859Z", "closeTradeTime": "2021-10-19T19:32:33.522Z" }, { "deliveryStart": "2021-10-19T22:00:00Z", "deliveryEnd": "2021-10-19T23:00:00Z", "highPrice": 82.9, "lowPrice": 60.5, "openPrice": 82.9, "closePrice": 60.5, "averagePrice": 61.63, "volume": 49.5, "buyVolume": 47, "sellVolume": 2.5, "averagePriceLast3H": 60.5, "averagePriceLast1H": null, "openTradeTime": "2021-10-19T17:07:23.002Z", "closeTradeTime": "2021-10-19T19:05:11.434Z" }, { "deliveryStart": "2021-10-19T23:00:00Z", "deliveryEnd": "2021-10-20T00:00:00Z", "highPrice": 32.5, "lowPrice": 25, "openPrice": 30.48, "closePrice": 25, "averagePrice": 25.9, "volume": 35, "buyVolume": 35, "sellVolume": 0, "averagePriceLast3H": 25.47, "averagePriceLast1H": null, "openTradeTime": "2021-10-19T19:05:11.434Z", "closeTradeTime": "2021-10-19T21:44:13.07Z" }, { "deliveryStart": "2021-10-20T00:00:00Z", "deliveryEnd": "2021-10-20T01:00:00Z", "highPrice": 25, "lowPrice": 15.1, "openPrice": 23.2, "closePrice": 15.1, "averagePrice": 20.45, "volume": 13.1, "buyVolume": 13.1, "sellVolume": 0, "averagePriceLast3H": 17.33, "averagePriceLast1H": null, "openTradeTime": "2021-10-19T19:03:53.733Z", "closeTradeTime": "2021-10-19T22:26:38.148Z" }, { "deliveryStart": "2021-10-20T01:00:00Z", "deliveryEnd": "2021-10-20T02:00:00Z", "highPrice": 13.8, "lowPrice": 3.2, "openPrice": 8.8, "closePrice": 3.2, "averagePrice": 8.62, "volume": 53.8, "buyVolume": 42.7, "sellVolume": 11.1, "averagePriceLast3H": 8.62, "averagePriceLast1H": null, "openTradeTime": "2021-10-19T22:12:59.287Z", "closeTradeTime": "2021-10-19T23:56:28.364Z" }, { "deliveryStart": "2021-10-20T02:00:00Z", "deliveryEnd": "2021-10-20T03:00:00Z", "highPrice": 17.8, "lowPrice": 8.8, "openPrice": 17.8, "closePrice": 9, "averagePrice": 10.41, "volume": 53.6, "buyVolume": 31.8, "sellVolume": 21.8, "averagePriceLast3H": 10.31, "averagePriceLast1H": null, "openTradeTime": "2021-10-19T21:13:00.773Z", "closeTradeTime": "2021-10-20T00:53:36.862Z" }, { "deliveryStart": "2021-10-20T03:00:00Z", "deliveryEnd": "2021-10-20T04:00:00Z", "highPrice": 87.3, "lowPrice": 61, "openPrice": 61, "closePrice": 87.3, "averagePrice": 73.6, "volume": 28.5, "buyVolume": 23.5, "sellVolume": 17.5, "averagePriceLast3H": 73.6, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T00:52:49.151Z", "closeTradeTime": "2021-10-20T01:28:23.246Z" }, { "deliveryStart": "2021-10-20T04:00:00Z", "deliveryEnd": "2021-10-20T05:00:00Z", "highPrice": 104, "lowPrice": 100, "openPrice": 100, "closePrice": 104, "averagePrice": 101.44, "volume": 3.9, "buyVolume": 0, "sellVolume": 3.9, "averagePriceLast3H": 101.44, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T02:32:32.962Z", "closeTradeTime": "2021-10-20T02:32:38.837Z" }, { "deliveryStart": "2021-10-20T05:00:00Z", "deliveryEnd": "2021-10-20T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-20T06:00:00Z", "deliveryEnd": "2021-10-20T07:00:00Z", "highPrice": 96, "lowPrice": 85, "openPrice": 96, "closePrice": 85, "averagePrice": 90.63, "volume": 113.5, "buyVolume": 113.5, "sellVolume": 0, "averagePriceLast3H": 85.69, "averagePriceLast1H": null, "openTradeTime": "2021-10-19T18:30:22.281Z", "closeTradeTime": "2021-10-20T04:23:51.885Z" }, { "deliveryStart": "2021-10-20T07:00:00Z", "deliveryEnd": "2021-10-20T08:00:00Z", "highPrice": 84, "lowPrice": 77, "openPrice": 83, "closePrice": 77, "averagePrice": 80.89, "volume": 24.4, "buyVolume": 20.4, "sellVolume": 4, "averagePriceLast3H": 80.89, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T04:32:28.41Z", "closeTradeTime": "2021-10-20T05:42:16.3Z" }, { "deliveryStart": "2021-10-20T08:00:00Z", "deliveryEnd": "2021-10-20T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-20T09:00:00Z", "deliveryEnd": "2021-10-20T10:00:00Z", "highPrice": 130, "lowPrice": 90, "openPrice": 105.1, "closePrice": 91.64, "averagePrice": 116.32, "volume": 184.7, "buyVolume": 30.3, "sellVolume": 154.4, "averagePriceLast3H": 91.25, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T04:31:48.18Z", "closeTradeTime": "2021-10-20T07:41:46.99Z" }, { "deliveryStart": "2021-10-20T10:00:00Z", "deliveryEnd": "2021-10-20T11:00:00Z", "highPrice": 135, "lowPrice": 63, "openPrice": 66, "closePrice": 66, "averagePrice": 102.88, "volume": 286, "buyVolume": 107.4, "sellVolume": 178.6, "averagePriceLast3H": 76.39, "averagePriceLast1H": null, "openTradeTime": "2021-10-19T18:20:24.663Z", "closeTradeTime": "2021-10-20T08:54:05.742Z" }, { "deliveryStart": "2021-10-20T11:00:00Z", "deliveryEnd": "2021-10-20T12:00:00Z", "highPrice": 85, "lowPrice": 56.75, "openPrice": 56.75, "closePrice": 85, "averagePrice": 59.75, "volume": 35.3, "buyVolume": 33.3, "sellVolume": 2, "averagePriceLast3H": 85, "averagePriceLast1H": null, "openTradeTime": "2021-10-19T16:02:06.444Z", "closeTradeTime": "2021-10-20T09:33:18.814Z" }, { "deliveryStart": "2021-10-20T12:00:00Z", "deliveryEnd": "2021-10-20T13:00:00Z", "highPrice": 80, "lowPrice": 61.85, "openPrice": 61.85, "closePrice": 80, "averagePrice": 63.59, "volume": 45.9, "buyVolume": 45.9, "sellVolume": 0, "averagePriceLast3H": 80, "averagePriceLast1H": null, "openTradeTime": "2021-10-19T19:05:11.434Z", "closeTradeTime": "2021-10-20T10:31:49.76Z" }, { "deliveryStart": "2021-10-20T13:00:00Z", "deliveryEnd": "2021-10-20T14:00:00Z", "highPrice": 89, "lowPrice": 64.4, "openPrice": 64.4, "closePrice": 80, "averagePrice": 79.74, "volume": 21.8, "buyVolume": 6.8, "sellVolume": 15, "averagePriceLast3H": 80, "averagePriceLast1H": null, "openTradeTime": "2021-10-19T19:05:11.434Z", "closeTradeTime": "2021-10-20T11:29:23.9Z" }, { "deliveryStart": "2021-10-20T14:00:00Z", "deliveryEnd": "2021-10-20T15:00:00Z", "highPrice": 89, "lowPrice": 89, "openPrice": 89, "closePrice": 89, "averagePrice": 89, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T05:47:45.361Z", "closeTradeTime": "2021-10-20T05:47:45.361Z" }, { "deliveryStart": "2021-10-20T15:00:00Z", "deliveryEnd": "2021-10-20T16:00:00Z", "highPrice": 80.55, "lowPrice": 65, "openPrice": 76, "closePrice": 66, "averagePrice": 73.2, "volume": 64.3, "buyVolume": 64.3, "sellVolume": 0, "averagePriceLast3H": 66, "averagePriceLast1H": null, "openTradeTime": "2021-10-19T21:48:47.607Z", "closeTradeTime": "2021-10-20T12:12:43.334Z" }, { "deliveryStart": "2021-10-20T16:00:00Z", "deliveryEnd": "2021-10-20T17:00:00Z", "highPrice": 124.5, "lowPrice": 73, "openPrice": 124.5, "closePrice": 109.49, "averagePrice": 77.7, "volume": 92.6, "buyVolume": 84.5, "sellVolume": 8.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-19T15:55:25.456Z", "closeTradeTime": "2021-10-20T12:43:41.896Z" }, { "deliveryStart": "2021-10-20T17:00:00Z", "deliveryEnd": "2021-10-20T18:00:00Z", "highPrice": 108.2, "lowPrice": 74, "openPrice": 90, "closePrice": 101, "averagePrice": 84.8, "volume": 173.6, "buyVolume": 154, "sellVolume": 26.3, "averagePriceLast3H": 101, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T06:01:42.103Z", "closeTradeTime": "2021-10-20T14:38:56.341Z" }, { "deliveryStart": "2021-10-20T18:00:00Z", "deliveryEnd": "2021-10-20T19:00:00Z", "highPrice": 80.69, "lowPrice": 70, "openPrice": 76, "closePrice": 75, "averagePrice": 73.95, "volume": 76.8, "buyVolume": 76.8, "sellVolume": 0, "averagePriceLast3H": 70.41, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T08:43:52.281Z", "closeTradeTime": "2021-10-20T16:37:12.021Z" }, { "deliveryStart": "2021-10-20T19:00:00Z", "deliveryEnd": "2021-10-20T20:00:00Z", "highPrice": 77, "lowPrice": 73.9, "openPrice": 73.9, "closePrice": 77, "averagePrice": 76.38, "volume": 0.5, "buyVolume": 0.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-19T15:07:32.393Z", "closeTradeTime": "2021-10-20T15:33:44.992Z" }, { "deliveryStart": "2021-10-20T20:00:00Z", "deliveryEnd": "2021-10-20T21:00:00Z", "highPrice": 76.47, "lowPrice": 75, "openPrice": 75, "closePrice": 76.39, "averagePrice": 75.49, "volume": 13.6, "buyVolume": 13.6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T13:07:10.276Z", "closeTradeTime": "2021-10-20T13:39:00.703Z" }, { "deliveryStart": "2021-10-20T21:00:00Z", "deliveryEnd": "2021-10-20T22:00:00Z", "highPrice": 97.13, "lowPrice": 64, "openPrice": 80, "closePrice": 78, "averagePrice": 80.15, "volume": 47.8, "buyVolume": 14.5, "sellVolume": 33.3, "averagePriceLast3H": 77.31, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T10:38:12.01Z", "closeTradeTime": "2021-10-20T19:49:38.903Z" }, { "deliveryStart": "2021-10-20T22:00:00Z", "deliveryEnd": "2021-10-20T23:00:00Z", "highPrice": 51.95, "lowPrice": 51.95, "openPrice": 51.95, "closePrice": 51.95, "averagePrice": 51.95, "volume": 0.8, "buyVolume": 0.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T16:02:11.408Z", "closeTradeTime": "2021-10-20T16:02:11.408Z" }, { "deliveryStart": "2021-10-20T23:00:00Z", "deliveryEnd": "2021-10-21T00:00:00Z", "highPrice": 106.37, "lowPrice": 50.75, "openPrice": 50.75, "closePrice": 106.37, "averagePrice": 92.66, "volume": 107.1, "buyVolume": 24.4, "sellVolume": 82.7, "averagePriceLast3H": 93.87, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T16:02:11.408Z", "closeTradeTime": "2021-10-20T21:30:19.834Z" }, { "deliveryStart": "2021-10-21T00:00:00Z", "deliveryEnd": "2021-10-21T01:00:00Z", "highPrice": 102, "lowPrice": 65.3, "openPrice": 65.3, "closePrice": 102, "averagePrice": 86.03, "volume": 91.4, "buyVolume": 0, "sellVolume": 91.4, "averagePriceLast3H": 86.03, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T21:10:24.961Z", "closeTradeTime": "2021-10-20T22:41:12.71Z" }, { "deliveryStart": "2021-10-21T01:00:00Z", "deliveryEnd": "2021-10-21T02:00:00Z", "highPrice": 103, "lowPrice": 52.1, "openPrice": 52.1, "closePrice": 103, "averagePrice": 87.4, "volume": 136.8, "buyVolume": 0, "sellVolume": 136.8, "averagePriceLast3H": 93.62, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T20:05:06.822Z", "closeTradeTime": "2021-10-20T23:41:53.92Z" }, { "deliveryStart": "2021-10-21T02:00:00Z", "deliveryEnd": "2021-10-21T03:00:00Z", "highPrice": 101, "lowPrice": 40, "openPrice": 40, "closePrice": 100, "averagePrice": 55.96, "volume": 80.1, "buyVolume": 10, "sellVolume": 70.1, "averagePriceLast3H": 64.69, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T18:24:36.271Z", "closeTradeTime": "2021-10-21T00:54:46.006Z" }, { "deliveryStart": "2021-10-21T03:00:00Z", "deliveryEnd": "2021-10-21T04:00:00Z", "highPrice": 104, "lowPrice": 45, "openPrice": 61.2, "closePrice": 101, "averagePrice": 86.14, "volume": 132.5, "buyVolume": 2.7, "sellVolume": 129.8, "averagePriceLast3H": 92.48, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T22:03:51.007Z", "closeTradeTime": "2021-10-21T01:58:23.962Z" }, { "deliveryStart": "2021-10-21T04:00:00Z", "deliveryEnd": "2021-10-21T05:00:00Z", "highPrice": 132, "lowPrice": 70, "openPrice": 70, "closePrice": 132, "averagePrice": 114.55, "volume": 95.4, "buyVolume": 2.8, "sellVolume": 92.6, "averagePriceLast3H": 114.93, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T15:55:27.794Z", "closeTradeTime": "2021-10-21T02:53:58.063Z" }, { "deliveryStart": "2021-10-21T05:00:00Z", "deliveryEnd": "2021-10-21T06:00:00Z", "highPrice": 123.2, "lowPrice": 110, "openPrice": 110, "closePrice": 121.4, "averagePrice": 117.89, "volume": 28.2, "buyVolume": 2, "sellVolume": 26.2, "averagePriceLast3H": 119.59, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T15:09:21.121Z", "closeTradeTime": "2021-10-21T02:57:59.976Z" }, { "deliveryStart": "2021-10-21T06:00:00Z", "deliveryEnd": "2021-10-21T07:00:00Z", "highPrice": 125, "lowPrice": 107, "openPrice": 115, "closePrice": 107, "averagePrice": 120.38, "volume": 50.1, "buyVolume": 3.4, "sellVolume": 46.7, "averagePriceLast3H": 107, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T15:46:27.405Z", "closeTradeTime": "2021-10-21T04:18:44.366Z" }, { "deliveryStart": "2021-10-21T07:00:00Z", "deliveryEnd": "2021-10-21T08:00:00Z", "highPrice": 161.88, "lowPrice": 82, "openPrice": 161.88, "closePrice": 103, "averagePrice": 104.93, "volume": 43.6, "buyVolume": 3.9, "sellVolume": 39.7, "averagePriceLast3H": 104.6, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T15:55:25.499Z", "closeTradeTime": "2021-10-21T05:59:46.695Z" }, { "deliveryStart": "2021-10-21T08:00:00Z", "deliveryEnd": "2021-10-21T09:00:00Z", "highPrice": 110, "lowPrice": 78.8, "openPrice": 110, "closePrice": 78.8, "averagePrice": 93.95, "volume": 35, "buyVolume": 18, "sellVolume": 17, "averagePriceLast3H": 78.8, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T02:57:05.199Z", "closeTradeTime": "2021-10-21T06:48:01.771Z" }, { "deliveryStart": "2021-10-21T09:00:00Z", "deliveryEnd": "2021-10-21T10:00:00Z", "highPrice": 90, "lowPrice": 90, "openPrice": 90, "closePrice": 90, "averagePrice": 90, "volume": 13, "buyVolume": 0, "sellVolume": 13, "averagePriceLast3H": 90, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T06:01:48.551Z", "closeTradeTime": "2021-10-21T06:01:48.551Z" }, { "deliveryStart": "2021-10-21T10:00:00Z", "deliveryEnd": "2021-10-21T11:00:00Z", "highPrice": 89.8, "lowPrice": 63.65, "openPrice": 63.65, "closePrice": 89.8, "averagePrice": 88.48, "volume": 15.8, "buyVolume": 0.8, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T16:02:11.408Z", "closeTradeTime": "2021-10-21T06:07:15.741Z" }, { "deliveryStart": "2021-10-21T11:00:00Z", "deliveryEnd": "2021-10-21T12:00:00Z", "highPrice": 89.7, "lowPrice": 89.7, "openPrice": 89.7, "closePrice": 89.7, "averagePrice": 89.7, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T06:07:18.798Z", "closeTradeTime": "2021-10-21T06:07:18.798Z" }, { "deliveryStart": "2021-10-21T12:00:00Z", "deliveryEnd": "2021-10-21T13:00:00Z", "highPrice": 89.5, "lowPrice": 49.45, "openPrice": 49.45, "closePrice": 89.5, "averagePrice": 87.47, "volume": 15.8, "buyVolume": 0.8, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T16:02:11.408Z", "closeTradeTime": "2021-10-21T06:07:21.654Z" }, { "deliveryStart": "2021-10-21T13:00:00Z", "deliveryEnd": "2021-10-21T14:00:00Z", "highPrice": 89.5, "lowPrice": 54.95, "openPrice": 54.95, "closePrice": 89.5, "averagePrice": 83.74, "volume": 4.8, "buyVolume": 0.8, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T16:02:11.408Z", "closeTradeTime": "2021-10-21T06:07:25.48Z" }, { "deliveryStart": "2021-10-21T14:00:00Z", "deliveryEnd": "2021-10-21T15:00:00Z", "highPrice": 89.5, "lowPrice": 62.38, "openPrice": 62.38, "closePrice": 77, "averagePrice": 85.39, "volume": 34.8, "buyVolume": 2.7, "sellVolume": 34, "averagePriceLast3H": 85.46, "averagePriceLast1H": null, "openTradeTime": "2021-10-20T16:02:11.408Z", "closeTradeTime": "2021-10-21T12:50:13.264Z" }, { "deliveryStart": "2021-10-21T15:00:00Z", "deliveryEnd": "2021-10-21T16:00:00Z", "highPrice": 95, "lowPrice": 89, "openPrice": 91, "closePrice": 89, "averagePrice": 94.07, "volume": 183.7, "buyVolume": 0, "sellVolume": 183.7, "averagePriceLast3H": 89.1, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T09:27:42.928Z", "closeTradeTime": "2021-10-21T12:50:17.705Z" }, { "deliveryStart": "2021-10-21T16:00:00Z", "deliveryEnd": "2021-10-21T17:00:00Z", "highPrice": 107.99, "lowPrice": 85, "openPrice": 107.99, "closePrice": 95, "averagePrice": 91.53, "volume": 157.5, "buyVolume": 0, "sellVolume": 157.5, "averagePriceLast3H": 92.83, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T09:22:22.624Z", "closeTradeTime": "2021-10-21T14:59:54.585Z" }, { "deliveryStart": "2021-10-21T17:00:00Z", "deliveryEnd": "2021-10-21T18:00:00Z", "highPrice": 112.05, "lowPrice": 88.99, "openPrice": 112.05, "closePrice": 92, "averagePrice": 99.21, "volume": 162.2, "buyVolume": 0, "sellVolume": 162.2, "averagePriceLast3H": 92, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T10:20:10.803Z", "closeTradeTime": "2021-10-21T15:20:18.229Z" }, { "deliveryStart": "2021-10-21T18:00:00Z", "deliveryEnd": "2021-10-21T19:00:00Z", "highPrice": 148.5, "lowPrice": 90, "openPrice": 104.65, "closePrice": 148.5, "averagePrice": 102.29, "volume": 295.6, "buyVolume": 0, "sellVolume": 295.6, "averagePriceLast3H": 127.44, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T08:21:19.945Z", "closeTradeTime": "2021-10-21T16:51:01.085Z" }, { "deliveryStart": "2021-10-21T19:00:00Z", "deliveryEnd": "2021-10-21T20:00:00Z", "highPrice": 155, "lowPrice": 90, "openPrice": 91, "closePrice": 155, "averagePrice": 109.89, "volume": 238.9, "buyVolume": 0, "sellVolume": 238.9, "averagePriceLast3H": 128.82, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T09:47:14.5Z", "closeTradeTime": "2021-10-21T17:58:39.135Z" }, { "deliveryStart": "2021-10-21T20:00:00Z", "deliveryEnd": "2021-10-21T21:00:00Z", "highPrice": 141.19, "lowPrice": 89.01, "openPrice": 91, "closePrice": 90, "averagePrice": 106.62, "volume": 345.7, "buyVolume": 1.2, "sellVolume": 344.5, "averagePriceLast3H": 126.43, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T11:14:30.425Z", "closeTradeTime": "2021-10-21T18:26:07.654Z" }, { "deliveryStart": "2021-10-21T21:00:00Z", "deliveryEnd": "2021-10-21T22:00:00Z", "highPrice": 125, "lowPrice": 74, "openPrice": 88, "closePrice": 80, "averagePrice": 97.8, "volume": 464.9, "buyVolume": 64.3, "sellVolume": 400.6, "averagePriceLast3H": 104.86, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T13:05:30.013Z", "closeTradeTime": "2021-10-21T19:58:59.024Z" }, { "deliveryStart": "2021-10-21T22:00:00Z", "deliveryEnd": "2021-10-21T23:00:00Z", "highPrice": 99, "lowPrice": 42.5, "openPrice": 42.5, "closePrice": 90.01, "averagePrice": 92.5, "volume": 270.4, "buyVolume": 10.1, "sellVolume": 270.3, "averagePriceLast3H": 93.09, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T13:00:00Z", "closeTradeTime": "2021-10-21T19:55:35.322Z" }, { "deliveryStart": "2021-10-21T23:00:00Z", "deliveryEnd": "2021-10-22T00:00:00Z", "highPrice": 92, "lowPrice": 46.5, "openPrice": 46.5, "closePrice": 71, "averagePrice": 88.88, "volume": 199.7, "buyVolume": 24.7, "sellVolume": 175, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T13:00:00Z", "closeTradeTime": "2021-10-21T19:56:46.616Z" }, { "deliveryStart": "2021-10-22T00:00:00Z", "deliveryEnd": "2021-10-22T01:00:00Z", "highPrice": 120.2, "lowPrice": 56.5, "openPrice": 56.5, "closePrice": 120.2, "averagePrice": 89, "volume": 177.4, "buyVolume": 34.7, "sellVolume": 142.7, "averagePriceLast3H": 105.85, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T13:00:00Z", "closeTradeTime": "2021-10-21T22:41:15.825Z" }, { "deliveryStart": "2021-10-22T01:00:00Z", "deliveryEnd": "2021-10-22T02:00:00Z", "highPrice": 96.8, "lowPrice": 60, "openPrice": 60, "closePrice": 96.8, "averagePrice": 90.64, "volume": 119.1, "buyVolume": 4.1, "sellVolume": 115, "averagePriceLast3H": 96.8, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T13:00:00Z", "closeTradeTime": "2021-10-21T23:35:28.168Z" }, { "deliveryStart": "2021-10-22T02:00:00Z", "deliveryEnd": "2021-10-22T03:00:00Z", "highPrice": 109.9, "lowPrice": 65.5, "openPrice": 65.5, "closePrice": 109.9, "averagePrice": 95.28, "volume": 107.1, "buyVolume": 2.6, "sellVolume": 104.5, "averagePriceLast3H": 105.81, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T13:00:00Z", "closeTradeTime": "2021-10-22T00:28:28.827Z" }, { "deliveryStart": "2021-10-22T03:00:00Z", "deliveryEnd": "2021-10-22T04:00:00Z", "highPrice": 92, "lowPrice": 91, "openPrice": 91, "closePrice": 92, "averagePrice": 91.43, "volume": 175, "buyVolume": 0, "sellVolume": 175, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T17:02:56.221Z", "closeTradeTime": "2021-10-21T18:17:02.531Z" }, { "deliveryStart": "2021-10-22T04:00:00Z", "deliveryEnd": "2021-10-22T05:00:00Z", "highPrice": 96.41, "lowPrice": 90.1, "openPrice": 90.1, "closePrice": 96.41, "averagePrice": 95.67, "volume": 132.2, "buyVolume": 0, "sellVolume": 132.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T14:59:43.102Z", "closeTradeTime": "2021-10-21T19:21:37.243Z" }, { "deliveryStart": "2021-10-22T05:00:00Z", "deliveryEnd": "2021-10-22T06:00:00Z", "highPrice": 119.4, "lowPrice": 100, "openPrice": 100, "closePrice": 119.4, "averagePrice": 113.9, "volume": 106, "buyVolume": 20, "sellVolume": 86, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T13:13:32.169Z", "closeTradeTime": "2021-10-21T18:31:07.969Z" }, { "deliveryStart": "2021-10-22T06:00:00Z", "deliveryEnd": "2021-10-22T07:00:00Z", "highPrice": 167.56, "lowPrice": 167.56, "openPrice": 167.56, "closePrice": 167.56, "averagePrice": 167.56, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 167.56, "averagePriceLast1H": null, "openTradeTime": "2021-10-22T03:50:27.152Z", "closeTradeTime": "2021-10-22T03:50:27.152Z" }, { "deliveryStart": "2021-10-22T07:00:00Z", "deliveryEnd": "2021-10-22T08:00:00Z", "highPrice": 140.39, "lowPrice": 89.75, "openPrice": 89.75, "closePrice": 100, "averagePrice": 103.86, "volume": 213.4, "buyVolume": 33.4, "sellVolume": 183, "averagePriceLast3H": 103.22, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T13:00:00Z", "closeTradeTime": "2021-10-22T05:57:34.962Z" }, { "deliveryStart": "2021-10-22T08:00:00Z", "deliveryEnd": "2021-10-22T09:00:00Z", "highPrice": 114.8, "lowPrice": 81.3, "openPrice": 81.3, "closePrice": 90, "averagePrice": 93, "volume": 161.1, "buyVolume": 18.1, "sellVolume": 143, "averagePriceLast3H": 91.55, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T13:00:00Z", "closeTradeTime": "2021-10-22T06:52:36.345Z" }, { "deliveryStart": "2021-10-22T09:00:00Z", "deliveryEnd": "2021-10-22T10:00:00Z", "highPrice": 96.75, "lowPrice": 74.1, "openPrice": 90, "closePrice": 74.35, "averagePrice": 88.07, "volume": 158.5, "buyVolume": 91.4, "sellVolume": 103, "averagePriceLast3H": 87.98, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T12:18:06.805Z", "closeTradeTime": "2021-10-22T07:55:00.958Z" }, { "deliveryStart": "2021-10-22T10:00:00Z", "deliveryEnd": "2021-10-22T11:00:00Z", "highPrice": 125, "lowPrice": 69.05, "openPrice": 69.05, "closePrice": 125, "averagePrice": 93.36, "volume": 225.3, "buyVolume": 35.1, "sellVolume": 190.2, "averagePriceLast3H": 93.44, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T13:00:00Z", "closeTradeTime": "2021-10-22T08:58:09.98Z" }, { "deliveryStart": "2021-10-22T11:00:00Z", "deliveryEnd": "2021-10-22T12:00:00Z", "highPrice": 92, "lowPrice": 57.5, "openPrice": 57.5, "closePrice": 92, "averagePrice": 87.04, "volume": 66.5, "buyVolume": 35.1, "sellVolume": 56.6, "averagePriceLast3H": 89.64, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T13:00:00Z", "closeTradeTime": "2021-10-22T09:59:42.419Z" }, { "deliveryStart": "2021-10-22T12:00:00Z", "deliveryEnd": "2021-10-22T13:00:00Z", "highPrice": 90, "lowPrice": 56.85, "openPrice": 56.85, "closePrice": 90, "averagePrice": 86.84, "volume": 48.5, "buyVolume": 9.1, "sellVolume": 39.4, "averagePriceLast3H": 90, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T13:00:00Z", "closeTradeTime": "2021-10-22T09:52:34.739Z" }, { "deliveryStart": "2021-10-22T13:00:00Z", "deliveryEnd": "2021-10-22T14:00:00Z", "highPrice": 95, "lowPrice": 59, "openPrice": 59, "closePrice": 90, "averagePrice": 85.43, "volume": 33.3, "buyVolume": 9.1, "sellVolume": 24.2, "averagePriceLast3H": 90, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T13:00:00Z", "closeTradeTime": "2021-10-22T11:06:25.831Z" }, { "deliveryStart": "2021-10-22T14:00:00Z", "deliveryEnd": "2021-10-22T15:00:00Z", "highPrice": 117.5, "lowPrice": 54.75, "openPrice": 54.75, "closePrice": 80, "averagePrice": 80.08, "volume": 15.2, "buyVolume": 0.1, "sellVolume": 15.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T13:00:00Z", "closeTradeTime": "2021-10-22T07:13:33.653Z" }, { "deliveryStart": "2021-10-22T15:00:00Z", "deliveryEnd": "2021-10-22T16:00:00Z", "highPrice": 98.59, "lowPrice": 80, "openPrice": 85, "closePrice": 98.59, "averagePrice": 82.07, "volume": 23.5, "buyVolume": 8, "sellVolume": 15.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T13:00:00Z", "closeTradeTime": "2021-10-22T11:42:43.916Z" }, { "deliveryStart": "2021-10-22T16:00:00Z", "deliveryEnd": "2021-10-22T17:00:00Z", "highPrice": 92.05, "lowPrice": 80, "openPrice": 91, "closePrice": 89.55, "averagePrice": 88.19, "volume": 73.2, "buyVolume": 44.2, "sellVolume": 41, "averagePriceLast3H": 89.53, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T12:18:06.805Z", "closeTradeTime": "2021-10-22T13:24:48.138Z" }, { "deliveryStart": "2021-10-22T17:00:00Z", "deliveryEnd": "2021-10-22T18:00:00Z", "highPrice": 91, "lowPrice": 80, "openPrice": 91, "closePrice": 89, "averagePrice": 87.14, "volume": 56.9, "buyVolume": 41.9, "sellVolume": 27, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T12:18:06.805Z", "closeTradeTime": "2021-10-22T13:24:42.147Z" }, { "deliveryStart": "2021-10-22T18:00:00Z", "deliveryEnd": "2021-10-22T19:00:00Z", "highPrice": 140.86, "lowPrice": 52.5, "openPrice": 52.5, "closePrice": 127.45, "averagePrice": 112.77, "volume": 166.6, "buyVolume": 18.4, "sellVolume": 148.2, "averagePriceLast3H": 120.17, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T13:00:00Z", "closeTradeTime": "2021-10-22T15:27:27.781Z" }, { "deliveryStart": "2021-10-22T19:00:00Z", "deliveryEnd": "2021-10-22T20:00:00Z", "highPrice": 129.97, "lowPrice": 46.5, "openPrice": 46.5, "closePrice": 80, "averagePrice": 100.72, "volume": 199.3, "buyVolume": 43.2, "sellVolume": 156.2, "averagePriceLast3H": 83.53, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T13:00:00Z", "closeTradeTime": "2021-10-22T17:21:47.117Z" }, { "deliveryStart": "2021-10-22T20:00:00Z", "deliveryEnd": "2021-10-22T21:00:00Z", "highPrice": 113.6, "lowPrice": 43.75, "openPrice": 43.75, "closePrice": 80, "averagePrice": 99.15, "volume": 125.4, "buyVolume": 3.1, "sellVolume": 122.3, "averagePriceLast3H": 80, "averagePriceLast1H": null, "openTradeTime": "2021-10-21T13:00:00Z", "closeTradeTime": "2021-10-22T17:21:47.117Z" }, { "deliveryStart": "2021-10-22T21:00:00Z", "deliveryEnd": "2021-10-22T22:00:00Z", "highPrice": 109.2, "lowPrice": 79.1, "openPrice": 109.2, "closePrice": 79.1, "averagePrice": 86.89, "volume": 185.1, "buyVolume": 41, "sellVolume": 144.1, "averagePriceLast3H": 79.34, "averagePriceLast1H": null, "openTradeTime": "2021-10-22T12:00:02.387Z", "closeTradeTime": "2021-10-22T18:36:44.177Z" }, { "deliveryStart": "2021-10-22T22:00:00Z", "deliveryEnd": "2021-10-22T23:00:00Z", "highPrice": 90, "lowPrice": 51, "openPrice": 51, "closePrice": 90, "averagePrice": 74.76, "volume": 6.9, "buyVolume": 2.1, "sellVolume": 6.8, "averagePriceLast3H": 84.72, "averagePriceLast1H": null, "openTradeTime": "2021-10-22T12:45:24.021Z", "closeTradeTime": "2021-10-22T20:58:32.217Z" }, { "deliveryStart": "2021-10-22T23:00:00Z", "deliveryEnd": "2021-10-23T00:00:00Z", "highPrice": 120.04, "lowPrice": 72, "openPrice": 72, "closePrice": 85.8, "averagePrice": 83.68, "volume": 2.7, "buyVolume": 0.9, "sellVolume": 1.8, "averagePriceLast3H": 85.8, "averagePriceLast1H": null, "openTradeTime": "2021-10-22T13:00:19.927Z", "closeTradeTime": "2021-10-22T21:55:04.618Z" }, { "deliveryStart": "2021-10-23T00:00:00Z", "deliveryEnd": "2021-10-23T01:00:00Z", "highPrice": 105, "lowPrice": 72, "openPrice": 72, "closePrice": 89.8, "averagePrice": 84.97, "volume": 3, "buyVolume": 2.9, "sellVolume": 1.1, "averagePriceLast3H": 89.8, "averagePriceLast1H": null, "openTradeTime": "2021-10-22T13:00:20.419Z", "closeTradeTime": "2021-10-22T22:57:24.698Z" }, { "deliveryStart": "2021-10-23T01:00:00Z", "deliveryEnd": "2021-10-23T02:00:00Z", "highPrice": 91.5, "lowPrice": 72, "openPrice": 72, "closePrice": 85, "averagePrice": 74.07, "volume": 6.1, "buyVolume": 5.4, "sellVolume": 3.6, "averagePriceLast3H": 85, "averagePriceLast1H": null, "openTradeTime": "2021-10-22T13:00:17.828Z", "closeTradeTime": "2021-10-22T23:51:55.438Z" }, { "deliveryStart": "2021-10-23T02:00:00Z", "deliveryEnd": "2021-10-23T03:00:00Z", "highPrice": 90, "lowPrice": 78.4, "openPrice": 80, "closePrice": 89.8, "averagePrice": 83.83, "volume": 3.6, "buyVolume": 1.9, "sellVolume": 1.7, "averagePriceLast3H": 89.8, "averagePriceLast1H": null, "openTradeTime": "2021-10-22T13:00:17.683Z", "closeTradeTime": "2021-10-23T00:08:47.62Z" }, { "deliveryStart": "2021-10-23T03:00:00Z", "deliveryEnd": "2021-10-23T04:00:00Z", "highPrice": 96, "lowPrice": 81.2, "openPrice": 87, "closePrice": 96, "averagePrice": 86.67, "volume": 2, "buyVolume": 1.3, "sellVolume": 0.7, "averagePriceLast3H": 96, "averagePriceLast1H": null, "openTradeTime": "2021-10-22T13:00:14.833Z", "closeTradeTime": "2021-10-23T00:11:15.84Z" }, { "deliveryStart": "2021-10-23T04:00:00Z", "deliveryEnd": "2021-10-23T05:00:00Z", "highPrice": 110, "lowPrice": 81.2, "openPrice": 90, "closePrice": 104.7, "averagePrice": 88.6, "volume": 47.6, "buyVolume": 44, "sellVolume": 3.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-22T13:00:24.987Z", "closeTradeTime": "2021-10-23T00:19:56.28Z" }, { "deliveryStart": "2021-10-23T05:00:00Z", "deliveryEnd": "2021-10-23T06:00:00Z", "highPrice": 114.4, "lowPrice": 82, "openPrice": 108, "closePrice": 82, "averagePrice": 86.45, "volume": 84.2, "buyVolume": 81.5, "sellVolume": 2.7, "averagePriceLast3H": 84.48, "averagePriceLast1H": null, "openTradeTime": "2021-10-22T15:55:26.14Z", "closeTradeTime": "2021-10-23T03:55:39.326Z" }, { "deliveryStart": "2021-10-23T06:00:00Z", "deliveryEnd": "2021-10-23T07:00:00Z", "highPrice": 89, "lowPrice": 70, "openPrice": 89, "closePrice": 70, "averagePrice": 80.14, "volume": 154, "buyVolume": 154, "sellVolume": 0, "averagePriceLast3H": 80.14, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T03:00:04.417Z", "closeTradeTime": "2021-10-23T04:36:41.712Z" }, { "deliveryStart": "2021-10-23T07:00:00Z", "deliveryEnd": "2021-10-23T08:00:00Z", "highPrice": 87, "lowPrice": 70, "openPrice": 87, "closePrice": 70, "averagePrice": 79.79, "volume": 186, "buyVolume": 186, "sellVolume": 0, "averagePriceLast3H": 79.79, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T05:13:14.97Z", "closeTradeTime": "2021-10-23T05:57:39.927Z" }, { "deliveryStart": "2021-10-23T08:00:00Z", "deliveryEnd": "2021-10-23T09:00:00Z", "highPrice": 127.5, "lowPrice": 70, "openPrice": 127.5, "closePrice": 73, "averagePrice": 84.48, "volume": 229, "buyVolume": 228, "sellVolume": 1, "averagePriceLast3H": 84.32, "averagePriceLast1H": null, "openTradeTime": "2021-10-22T15:55:25.655Z", "closeTradeTime": "2021-10-23T06:20:14.301Z" }, { "deliveryStart": "2021-10-23T09:00:00Z", "deliveryEnd": "2021-10-23T10:00:00Z", "highPrice": 128.5, "lowPrice": 83, "openPrice": 128.5, "closePrice": 84.5, "averagePrice": 91.78, "volume": 129.3, "buyVolume": 128.7, "sellVolume": 0.6, "averagePriceLast3H": 84.5, "averagePriceLast1H": null, "openTradeTime": "2021-10-22T15:55:25.655Z", "closeTradeTime": "2021-10-23T07:56:04.548Z" }, { "deliveryStart": "2021-10-23T10:00:00Z", "deliveryEnd": "2021-10-23T11:00:00Z", "highPrice": 122.3, "lowPrice": 79, "openPrice": 122.3, "closePrice": 79, "averagePrice": 81.23, "volume": 93.9, "buyVolume": 93.3, "sellVolume": 0.6, "averagePriceLast3H": 81.03, "averagePriceLast1H": null, "openTradeTime": "2021-10-22T15:55:25.655Z", "closeTradeTime": "2021-10-23T08:59:25.306Z" }, { "deliveryStart": "2021-10-23T11:00:00Z", "deliveryEnd": "2021-10-23T12:00:00Z", "highPrice": 122, "lowPrice": 81, "openPrice": 100, "closePrice": 81, "averagePrice": 101.6, "volume": 134.1, "buyVolume": 84.1, "sellVolume": 50, "averagePriceLast3H": 82.36, "averagePriceLast1H": null, "openTradeTime": "2021-10-22T16:02:06.981Z", "closeTradeTime": "2021-10-23T09:51:49.102Z" }, { "deliveryStart": "2021-10-23T12:00:00Z", "deliveryEnd": "2021-10-23T13:00:00Z", "highPrice": 120, "lowPrice": 89, "openPrice": 120, "closePrice": 95, "averagePrice": 95.89, "volume": 84, "buyVolume": 70.3, "sellVolume": 13.7, "averagePriceLast3H": 95, "averagePriceLast1H": null, "openTradeTime": "2021-10-22T15:55:25.655Z", "closeTradeTime": "2021-10-23T10:48:09.832Z" }, { "deliveryStart": "2021-10-23T13:00:00Z", "deliveryEnd": "2021-10-23T14:00:00Z", "highPrice": 133.5, "lowPrice": 88.2, "openPrice": 127.41, "closePrice": 88.2, "averagePrice": 93.76, "volume": 53.3, "buyVolume": 51.8, "sellVolume": 1.5, "averagePriceLast3H": 89.94, "averagePriceLast1H": null, "openTradeTime": "2021-10-22T15:55:25.655Z", "closeTradeTime": "2021-10-23T11:57:04.041Z" }, { "deliveryStart": "2021-10-23T14:00:00Z", "deliveryEnd": "2021-10-23T15:00:00Z", "highPrice": 123.11, "lowPrice": 95, "openPrice": 123.11, "closePrice": 101, "averagePrice": 99.85, "volume": 36.8, "buyVolume": 31.8, "sellVolume": 5, "averagePriceLast3H": 96.19, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T06:26:24.85Z", "closeTradeTime": "2021-10-23T11:55:11.26Z" }, { "deliveryStart": "2021-10-23T15:00:00Z", "deliveryEnd": "2021-10-23T16:00:00Z", "highPrice": 134.59, "lowPrice": 115.55, "openPrice": 130, "closePrice": 115.55, "averagePrice": 118.11, "volume": 17.8, "buyVolume": 0, "sellVolume": 17.8, "averagePriceLast3H": 115.55, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T06:40:30.233Z", "closeTradeTime": "2021-10-23T13:30:00.59Z" }, { "deliveryStart": "2021-10-23T16:00:00Z", "deliveryEnd": "2021-10-23T17:00:00Z", "highPrice": 186.03, "lowPrice": 175.68, "openPrice": 183.2, "closePrice": 175.68, "averagePrice": 177.23, "volume": 27.8, "buyVolume": 0, "sellVolume": 27.8, "averagePriceLast3H": 176.57, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T11:30:00.193Z", "closeTradeTime": "2021-10-23T13:30:44.301Z" }, { "deliveryStart": "2021-10-23T17:00:00Z", "deliveryEnd": "2021-10-23T18:00:00Z", "highPrice": 103, "lowPrice": 103, "openPrice": 103, "closePrice": 103, "averagePrice": 103, "volume": 14, "buyVolume": 14, "sellVolume": 0, "averagePriceLast3H": 103, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T15:38:42.414Z", "closeTradeTime": "2021-10-23T15:38:42.414Z" }, { "deliveryStart": "2021-10-23T18:00:00Z", "deliveryEnd": "2021-10-23T19:00:00Z", "highPrice": 110, "lowPrice": 96, "openPrice": 110, "closePrice": 96, "averagePrice": 100.54, "volume": 37, "buyVolume": 37, "sellVolume": 0, "averagePriceLast3H": 98.71, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T05:04:07.358Z", "closeTradeTime": "2021-10-23T16:44:50.668Z" }, { "deliveryStart": "2021-10-23T19:00:00Z", "deliveryEnd": "2021-10-23T20:00:00Z", "highPrice": 140, "lowPrice": 140, "openPrice": 140, "closePrice": 140, "averagePrice": 140, "volume": 1.9, "buyVolume": 0, "sellVolume": 1.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T14:01:54.455Z", "closeTradeTime": "2021-10-23T14:01:54.455Z" }, { "deliveryStart": "2021-10-23T20:00:00Z", "deliveryEnd": "2021-10-23T21:00:00Z", "highPrice": 100, "lowPrice": 90, "openPrice": 100, "closePrice": 90, "averagePrice": 95.24, "volume": 10.5, "buyVolume": 10.5, "sellVolume": 0, "averagePriceLast3H": 90, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T06:49:22.455Z", "closeTradeTime": "2021-10-23T18:38:07.287Z" }, { "deliveryStart": "2021-10-23T21:00:00Z", "deliveryEnd": "2021-10-23T22:00:00Z", "highPrice": 110.5, "lowPrice": 110.5, "openPrice": 110.5, "closePrice": 110.5, "averagePrice": 110.5, "volume": 14.2, "buyVolume": 0, "sellVolume": 14.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T14:01:54.455Z", "closeTradeTime": "2021-10-23T14:01:54.455Z" }, { "deliveryStart": "2021-10-23T22:00:00Z", "deliveryEnd": "2021-10-23T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-23T23:00:00Z", "deliveryEnd": "2021-10-24T00:00:00Z", "highPrice": 90, "lowPrice": 84, "openPrice": 90, "closePrice": 84, "averagePrice": 86.42, "volume": 43, "buyVolume": 43, "sellVolume": 0, "averagePriceLast3H": 86.42, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T20:46:41.118Z", "closeTradeTime": "2021-10-23T21:16:23.879Z" }, { "deliveryStart": "2021-10-24T00:00:00Z", "deliveryEnd": "2021-10-24T01:00:00Z", "highPrice": 94, "lowPrice": 78, "openPrice": 88, "closePrice": 78, "averagePrice": 88.38, "volume": 96, "buyVolume": 38, "sellVolume": 58, "averagePriceLast3H": 78, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T13:00:16.905Z", "closeTradeTime": "2021-10-23T21:51:25.572Z" }, { "deliveryStart": "2021-10-24T01:00:00Z", "deliveryEnd": "2021-10-24T02:00:00Z", "highPrice": 99, "lowPrice": 78, "openPrice": 88, "closePrice": 99, "averagePrice": 88.07, "volume": 80, "buyVolume": 38, "sellVolume": 42, "averagePriceLast3H": 94.8, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T13:00:16.882Z", "closeTradeTime": "2021-10-23T23:43:42.006Z" }, { "deliveryStart": "2021-10-24T02:00:00Z", "deliveryEnd": "2021-10-24T03:00:00Z", "highPrice": 94, "lowPrice": 70, "openPrice": 78, "closePrice": 93, "averagePrice": 81.03, "volume": 219, "buyVolume": 116, "sellVolume": 103, "averagePriceLast3H": 91.97, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T19:44:02.733Z", "closeTradeTime": "2021-10-23T23:56:45.759Z" }, { "deliveryStart": "2021-10-24T03:00:00Z", "deliveryEnd": "2021-10-24T04:00:00Z", "highPrice": 96.61, "lowPrice": 43, "openPrice": 96.61, "closePrice": 86, "averagePrice": 76.04, "volume": 178.1, "buyVolume": 122.1, "sellVolume": 56, "averagePriceLast3H": 86, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T16:02:11.438Z", "closeTradeTime": "2021-10-24T00:33:10.476Z" }, { "deliveryStart": "2021-10-24T04:00:00Z", "deliveryEnd": "2021-10-24T05:00:00Z", "highPrice": 90, "lowPrice": 17, "openPrice": 77, "closePrice": 90, "averagePrice": 72.11, "volume": 233, "buyVolume": 125, "sellVolume": 108, "averagePriceLast3H": 84.05, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T13:00:16.869Z", "closeTradeTime": "2021-10-24T02:59:35.183Z" }, { "deliveryStart": "2021-10-24T05:00:00Z", "deliveryEnd": "2021-10-24T06:00:00Z", "highPrice": 96, "lowPrice": 72, "openPrice": 91.6, "closePrice": 96, "averagePrice": 85.44, "volume": 190.7, "buyVolume": 58.6, "sellVolume": 132.1, "averagePriceLast3H": 92.78, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T16:02:11.438Z", "closeTradeTime": "2021-10-24T03:31:06.797Z" }, { "deliveryStart": "2021-10-24T06:00:00Z", "deliveryEnd": "2021-10-24T07:00:00Z", "highPrice": 90, "lowPrice": 87, "openPrice": 87, "closePrice": 90, "averagePrice": 89.4, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 89.4, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T04:05:35.791Z", "closeTradeTime": "2021-10-24T04:33:27.948Z" }, { "deliveryStart": "2021-10-24T07:00:00Z", "deliveryEnd": "2021-10-24T08:00:00Z", "highPrice": 112.42, "lowPrice": 72, "openPrice": 112.42, "closePrice": 72, "averagePrice": 83.51, "volume": 122.9, "buyVolume": 77.3, "sellVolume": 45.6, "averagePriceLast3H": 77.9, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T15:55:25.49Z", "closeTradeTime": "2021-10-24T05:55:35.169Z" }, { "deliveryStart": "2021-10-24T08:00:00Z", "deliveryEnd": "2021-10-24T09:00:00Z", "highPrice": 84.15, "lowPrice": 65.66, "openPrice": 84.15, "closePrice": 65.76, "averagePrice": 74, "volume": 129.4, "buyVolume": 129.4, "sellVolume": 23.6, "averagePriceLast3H": 73.06, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T04:33:27.948Z", "closeTradeTime": "2021-10-24T06:30:33.03Z" }, { "deliveryStart": "2021-10-24T09:00:00Z", "deliveryEnd": "2021-10-24T10:00:00Z", "highPrice": 91.53, "lowPrice": 70, "openPrice": 89, "closePrice": 70, "averagePrice": 73.76, "volume": 78.4, "buyVolume": 73.9, "sellVolume": 4.5, "averagePriceLast3H": 70.73, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T14:46:06.169Z", "closeTradeTime": "2021-10-24T07:24:55.308Z" }, { "deliveryStart": "2021-10-24T10:00:00Z", "deliveryEnd": "2021-10-24T11:00:00Z", "highPrice": 90, "lowPrice": 74.75, "openPrice": 90, "closePrice": 87.4, "averagePrice": 78.97, "volume": 27.2, "buyVolume": 15.2, "sellVolume": 12, "averagePriceLast3H": 79.94, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T15:56:15.847Z", "closeTradeTime": "2021-10-24T08:33:53.247Z" }, { "deliveryStart": "2021-10-24T11:00:00Z", "deliveryEnd": "2021-10-24T12:00:00Z", "highPrice": 79.9, "lowPrice": 72, "openPrice": 79.9, "closePrice": 72, "averagePrice": 74.54, "volume": 33.9, "buyVolume": 33.9, "sellVolume": 0, "averagePriceLast3H": 72, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T06:19:50.156Z", "closeTradeTime": "2021-10-24T09:55:52.797Z" }, { "deliveryStart": "2021-10-24T12:00:00Z", "deliveryEnd": "2021-10-24T13:00:00Z", "highPrice": 73.1, "lowPrice": 70, "openPrice": 73, "closePrice": 70, "averagePrice": 71.36, "volume": 75.3, "buyVolume": 75.3, "sellVolume": 0, "averagePriceLast3H": 71.33, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T16:13:13.147Z", "closeTradeTime": "2021-10-24T09:59:28.725Z" }, { "deliveryStart": "2021-10-24T13:00:00Z", "deliveryEnd": "2021-10-24T14:00:00Z", "highPrice": 90, "lowPrice": 70, "openPrice": 77.2, "closePrice": 70, "averagePrice": 79.86, "volume": 144.8, "buyVolume": 84.1, "sellVolume": 60.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T18:30:09.667Z", "closeTradeTime": "2021-10-24T09:35:28.605Z" }, { "deliveryStart": "2021-10-24T14:00:00Z", "deliveryEnd": "2021-10-24T15:00:00Z", "highPrice": 104, "lowPrice": 88.5, "openPrice": 104, "closePrice": 88.5, "averagePrice": 91.08, "volume": 0.6, "buyVolume": 0.5, "sellVolume": 0.1, "averagePriceLast3H": 88.5, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T15:55:25.49Z", "closeTradeTime": "2021-10-24T11:20:36.675Z" }, { "deliveryStart": "2021-10-24T15:00:00Z", "deliveryEnd": "2021-10-24T16:00:00Z", "highPrice": 118.83, "lowPrice": 96, "openPrice": 118.83, "closePrice": 96, "averagePrice": 96.6, "volume": 48.9, "buyVolume": 48.5, "sellVolume": 8, "averagePriceLast3H": 96.11, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T16:02:11.438Z", "closeTradeTime": "2021-10-24T13:08:42.269Z" }, { "deliveryStart": "2021-10-24T16:00:00Z", "deliveryEnd": "2021-10-24T17:00:00Z", "highPrice": 144.4, "lowPrice": 96, "openPrice": 144.4, "closePrice": 102, "averagePrice": 101.15, "volume": 34.9, "buyVolume": 10.9, "sellVolume": 24, "averagePriceLast3H": 102, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T15:55:25.49Z", "closeTradeTime": "2021-10-24T14:01:47.291Z" }, { "deliveryStart": "2021-10-24T17:00:00Z", "deliveryEnd": "2021-10-24T18:00:00Z", "highPrice": 114.1, "lowPrice": 96.6, "openPrice": 96.6, "closePrice": 114.1, "averagePrice": 102.54, "volume": 34.9, "buyVolume": 11, "sellVolume": 34.9, "averagePriceLast3H": 106.53, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T07:03:18.879Z", "closeTradeTime": "2021-10-24T15:55:02.257Z" }, { "deliveryStart": "2021-10-24T18:00:00Z", "deliveryEnd": "2021-10-24T19:00:00Z", "highPrice": 129.13, "lowPrice": 91, "openPrice": 129.13, "closePrice": 91, "averagePrice": 98.58, "volume": 50.1, "buyVolume": 11, "sellVolume": 50.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T15:55:25.49Z", "closeTradeTime": "2021-10-24T08:52:25.336Z" }, { "deliveryStart": "2021-10-24T19:00:00Z", "deliveryEnd": "2021-10-24T20:00:00Z", "highPrice": 123.05, "lowPrice": 70, "openPrice": 123.05, "closePrice": 70, "averagePrice": 87.11, "volume": 237, "buyVolume": 75.1, "sellVolume": 161.9, "averagePriceLast3H": 70.72, "averagePriceLast1H": null, "openTradeTime": "2021-10-23T15:55:25.49Z", "closeTradeTime": "2021-10-24T17:21:49.343Z" }, { "deliveryStart": "2021-10-24T20:00:00Z", "deliveryEnd": "2021-10-24T21:00:00Z", "highPrice": 84, "lowPrice": 70, "openPrice": 81.6, "closePrice": 70, "averagePrice": 75.78, "volume": 109.8, "buyVolume": 75.1, "sellVolume": 34.7, "averagePriceLast3H": 70.72, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T08:32:41.701Z", "closeTradeTime": "2021-10-24T18:30:06.07Z" }, { "deliveryStart": "2021-10-24T21:00:00Z", "deliveryEnd": "2021-10-24T22:00:00Z", "highPrice": 105.52, "lowPrice": 70, "openPrice": 105.52, "closePrice": 70, "averagePrice": 85.51, "volume": 226.1, "buyVolume": 75.1, "sellVolume": 151, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T12:00:03.148Z", "closeTradeTime": "2021-10-24T17:39:17.874Z" }, { "deliveryStart": "2021-10-24T22:00:00Z", "deliveryEnd": "2021-10-24T23:00:00Z", "highPrice": 89.21, "lowPrice": 65, "openPrice": 88.66, "closePrice": 65, "averagePrice": 72.87, "volume": 161.8, "buyVolume": 141.8, "sellVolume": 20, "averagePriceLast3H": 69.62, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T16:02:11.413Z", "closeTradeTime": "2021-10-24T20:52:33.934Z" }, { "deliveryStart": "2021-10-24T23:00:00Z", "deliveryEnd": "2021-10-25T00:00:00Z", "highPrice": 84, "lowPrice": 61, "openPrice": 81.8, "closePrice": 61, "averagePrice": 70.43, "volume": 152.9, "buyVolume": 150.9, "sellVolume": 2, "averagePriceLast3H": 69.23, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T15:23:37.395Z", "closeTradeTime": "2021-10-24T21:59:54.911Z" }, { "deliveryStart": "2021-10-25T00:00:00Z", "deliveryEnd": "2021-10-25T01:00:00Z", "highPrice": 81.97, "lowPrice": 58, "openPrice": 81.9, "closePrice": 58, "averagePrice": 69.69, "volume": 199.1, "buyVolume": 199.1, "sellVolume": 0, "averagePriceLast3H": 68.19, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T16:02:11.413Z", "closeTradeTime": "2021-10-24T22:34:09.488Z" }, { "deliveryStart": "2021-10-25T01:00:00Z", "deliveryEnd": "2021-10-25T02:00:00Z", "highPrice": 84, "lowPrice": 49.01, "openPrice": 78.7, "closePrice": 49.01, "averagePrice": 65.88, "volume": 202, "buyVolume": 170, "sellVolume": 32, "averagePriceLast3H": 64.35, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T16:02:11.413Z", "closeTradeTime": "2021-10-24T23:38:45.73Z" }, { "deliveryStart": "2021-10-25T02:00:00Z", "deliveryEnd": "2021-10-25T03:00:00Z", "highPrice": 86.03, "lowPrice": 58, "openPrice": 86.03, "closePrice": 58, "averagePrice": 71.25, "volume": 219, "buyVolume": 218.7, "sellVolume": 0.3, "averagePriceLast3H": 65.77, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T16:02:11.455Z", "closeTradeTime": "2021-10-25T00:47:34.423Z" }, { "deliveryStart": "2021-10-25T03:00:00Z", "deliveryEnd": "2021-10-25T04:00:00Z", "highPrice": 93, "lowPrice": 67, "openPrice": 93, "closePrice": 67, "averagePrice": 74.65, "volume": 155.7, "buyVolume": 155.6, "sellVolume": 0.1, "averagePriceLast3H": 71.03, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T16:56:58.56Z", "closeTradeTime": "2021-10-25T01:51:16.92Z" }, { "deliveryStart": "2021-10-25T04:00:00Z", "deliveryEnd": "2021-10-25T05:00:00Z", "highPrice": 142.43, "lowPrice": 79, "openPrice": 95.9, "closePrice": 79, "averagePrice": 96.97, "volume": 42.6, "buyVolume": 22.1, "sellVolume": 20.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T13:00:00Z", "closeTradeTime": "2021-10-24T20:28:44.701Z" }, { "deliveryStart": "2021-10-25T05:00:00Z", "deliveryEnd": "2021-10-25T06:00:00Z", "highPrice": 158.5, "lowPrice": 83, "openPrice": 102.8, "closePrice": 119.1, "averagePrice": 98.51, "volume": 89.2, "buyVolume": 55.8, "sellVolume": 35.4, "averagePriceLast3H": 119.1, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T12:58:01.523Z", "closeTradeTime": "2021-10-25T03:50:02.589Z" }, { "deliveryStart": "2021-10-25T06:00:00Z", "deliveryEnd": "2021-10-25T07:00:00Z", "highPrice": 115.5, "lowPrice": 115.5, "openPrice": 115.5, "closePrice": 115.5, "averagePrice": 115.5, "volume": 13.8, "buyVolume": 13.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T13:00:34.373Z", "closeTradeTime": "2021-10-24T20:03:13.143Z" }, { "deliveryStart": "2021-10-25T07:00:00Z", "deliveryEnd": "2021-10-25T08:00:00Z", "highPrice": 125, "lowPrice": 114.9, "openPrice": 114.9, "closePrice": 125, "averagePrice": 124.07, "volume": 37.9, "buyVolume": 3.5, "sellVolume": 34.4, "averagePriceLast3H": 125, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T13:00:36.154Z", "closeTradeTime": "2021-10-25T05:32:30.496Z" }, { "deliveryStart": "2021-10-25T08:00:00Z", "deliveryEnd": "2021-10-25T09:00:00Z", "highPrice": 108.5, "lowPrice": 61.78, "openPrice": 108.5, "closePrice": 61.78, "averagePrice": 69.65, "volume": 144.5, "buyVolume": 141.5, "sellVolume": 3, "averagePriceLast3H": 66.33, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T13:00:37.939Z", "closeTradeTime": "2021-10-25T06:20:54.587Z" }, { "deliveryStart": "2021-10-25T09:00:00Z", "deliveryEnd": "2021-10-25T10:00:00Z", "highPrice": 106, "lowPrice": 60.68, "openPrice": 105.1, "closePrice": 60.68, "averagePrice": 67.11, "volume": 173.6, "buyVolume": 170.6, "sellVolume": 3, "averagePriceLast3H": 61.58, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T13:00:40.398Z", "closeTradeTime": "2021-10-25T06:20:54.587Z" }, { "deliveryStart": "2021-10-25T10:00:00Z", "deliveryEnd": "2021-10-25T11:00:00Z", "highPrice": 103, "lowPrice": 59.6, "openPrice": 102.4, "closePrice": 59.6, "averagePrice": 67.23, "volume": 143.5, "buyVolume": 140.5, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T12:36:52.633Z", "closeTradeTime": "2021-10-25T06:20:54.587Z" }, { "deliveryStart": "2021-10-25T11:00:00Z", "deliveryEnd": "2021-10-25T12:00:00Z", "highPrice": 134.4, "lowPrice": 61.01, "openPrice": 101.8, "closePrice": 100, "averagePrice": 69.27, "volume": 138.8, "buyVolume": 133.8, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T13:00:44.492Z", "closeTradeTime": "2021-10-25T06:31:25.627Z" }, { "deliveryStart": "2021-10-25T12:00:00Z", "deliveryEnd": "2021-10-25T13:00:00Z", "highPrice": 102, "lowPrice": 58.53, "openPrice": 102, "closePrice": 83.42, "averagePrice": 67.21, "volume": 154.9, "buyVolume": 146.9, "sellVolume": 9, "averagePriceLast3H": 86.71, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T12:36:52.892Z", "closeTradeTime": "2021-10-25T10:48:13.395Z" }, { "deliveryStart": "2021-10-25T13:00:00Z", "deliveryEnd": "2021-10-25T14:00:00Z", "highPrice": 106.2, "lowPrice": 62.05, "openPrice": 106.2, "closePrice": 90.2, "averagePrice": 69.92, "volume": 161.3, "buyVolume": 155.3, "sellVolume": 6, "averagePriceLast3H": 97.33, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T13:00:49.663Z", "closeTradeTime": "2021-10-25T11:54:30.796Z" }, { "deliveryStart": "2021-10-25T14:00:00Z", "deliveryEnd": "2021-10-25T15:00:00Z", "highPrice": 155.73, "lowPrice": 61.56, "openPrice": 114.9, "closePrice": 62.56, "averagePrice": 80.27, "volume": 171.4, "buyVolume": 137.6, "sellVolume": 36.2, "averagePriceLast3H": 115.79, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T12:49:26.058Z", "closeTradeTime": "2021-10-25T12:13:09.554Z" }, { "deliveryStart": "2021-10-25T15:00:00Z", "deliveryEnd": "2021-10-25T16:00:00Z", "highPrice": 70.59, "lowPrice": 68.59, "openPrice": 70.59, "closePrice": 68.59, "averagePrice": 69.55, "volume": 30.5, "buyVolume": 30.5, "sellVolume": 0, "averagePriceLast3H": 68.59, "averagePriceLast1H": null, "openTradeTime": "2021-10-25T06:20:54.587Z", "closeTradeTime": "2021-10-25T12:13:09.554Z" }, { "deliveryStart": "2021-10-25T16:00:00Z", "deliveryEnd": "2021-10-25T17:00:00Z", "highPrice": 71.02, "lowPrice": 68.62, "openPrice": 71.02, "closePrice": 68.62, "averagePrice": 69.7, "volume": 32.4, "buyVolume": 32.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-25T06:20:54.587Z", "closeTradeTime": "2021-10-25T12:13:09.554Z" }, { "deliveryStart": "2021-10-25T17:00:00Z", "deliveryEnd": "2021-10-25T18:00:00Z", "highPrice": 125, "lowPrice": 65.11, "openPrice": 118.4, "closePrice": 87, "averagePrice": 76.65, "volume": 73.1, "buyVolume": 71.2, "sellVolume": 1.9, "averagePriceLast3H": 91.25, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T13:01:01.053Z", "closeTradeTime": "2021-10-25T15:48:31.56Z" }, { "deliveryStart": "2021-10-25T18:00:00Z", "deliveryEnd": "2021-10-25T19:00:00Z", "highPrice": 106, "lowPrice": 100, "openPrice": 101.1, "closePrice": 100, "averagePrice": 101.39, "volume": 26.1, "buyVolume": 22.3, "sellVolume": 4.8, "averagePriceLast3H": 100, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T12:41:06.391Z", "closeTradeTime": "2021-10-25T15:48:47.372Z" }, { "deliveryStart": "2021-10-25T19:00:00Z", "deliveryEnd": "2021-10-25T20:00:00Z", "highPrice": 102, "lowPrice": 88, "openPrice": 98.9, "closePrice": 88, "averagePrice": 96.66, "volume": 29.1, "buyVolume": 24.1, "sellVolume": 5, "averagePriceLast3H": 88, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T13:00:00Z", "closeTradeTime": "2021-10-25T17:54:56.177Z" }, { "deliveryStart": "2021-10-25T20:00:00Z", "deliveryEnd": "2021-10-25T21:00:00Z", "highPrice": 97, "lowPrice": 79, "openPrice": 97, "closePrice": 83, "averagePrice": 88.46, "volume": 161.1, "buyVolume": 114.1, "sellVolume": 47, "averagePriceLast3H": 80.89, "averagePriceLast1H": null, "openTradeTime": "2021-10-24T13:01:22.7Z", "closeTradeTime": "2021-10-25T18:57:41.555Z" }, { "deliveryStart": "2021-10-25T21:00:00Z", "deliveryEnd": "2021-10-25T22:00:00Z", "highPrice": 120.95, "lowPrice": 75, "openPrice": 92.8, "closePrice": 75, "averagePrice": 85.94, "volume": 69.5, "buyVolume": 66.8, "sellVolume": 16.5, "averagePriceLast3H": 81.37, "averagePriceLast1H": null, "openTradeTime": "2021-10-25T06:32:08.706Z", "closeTradeTime": "2021-10-25T19:57:44.646Z" }, { "deliveryStart": "2021-10-25T22:00:00Z", "deliveryEnd": "2021-10-25T23:00:00Z", "highPrice": 77, "lowPrice": 66, "openPrice": 77, "closePrice": 66, "averagePrice": 69.46, "volume": 118.9, "buyVolume": 118.9, "sellVolume": 0, "averagePriceLast3H": 69.27, "averagePriceLast1H": null, "openTradeTime": "2021-10-25T16:17:40.504Z", "closeTradeTime": "2021-10-25T20:43:01.062Z" }, { "deliveryStart": "2021-10-25T23:00:00Z", "deliveryEnd": "2021-10-26T00:00:00Z", "highPrice": 77, "lowPrice": 70, "openPrice": 77, "closePrice": 70, "averagePrice": 71.79, "volume": 55.3, "buyVolume": 55.3, "sellVolume": 0, "averagePriceLast3H": 71.49, "averagePriceLast1H": null, "openTradeTime": "2021-10-25T16:24:04.697Z", "closeTradeTime": "2021-10-25T21:59:10.245Z" }, { "deliveryStart": "2021-10-26T00:00:00Z", "deliveryEnd": "2021-10-26T01:00:00Z", "highPrice": 78, "lowPrice": 67, "openPrice": 78, "closePrice": 67, "averagePrice": 69.87, "volume": 118.2, "buyVolume": 118.2, "sellVolume": 0, "averagePriceLast3H": 69.47, "averagePriceLast1H": null, "openTradeTime": "2021-10-25T16:48:44.449Z", "closeTradeTime": "2021-10-25T22:46:38.684Z" }, { "deliveryStart": "2021-10-26T01:00:00Z", "deliveryEnd": "2021-10-26T02:00:00Z", "highPrice": 103.35, "lowPrice": 73, "openPrice": 94, "closePrice": 73, "averagePrice": 74.88, "volume": 37.3, "buyVolume": 37, "sellVolume": 0.3, "averagePriceLast3H": 73.43, "averagePriceLast1H": null, "openTradeTime": "2021-10-25T15:55:41.241Z", "closeTradeTime": "2021-10-25T23:59:51.325Z" }, { "deliveryStart": "2021-10-26T02:00:00Z", "deliveryEnd": "2021-10-26T03:00:00Z", "highPrice": 79, "lowPrice": 77, "openPrice": 78, "closePrice": 78, "averagePrice": 77.76, "volume": 33, "buyVolume": 33, "sellVolume": 0, "averagePriceLast3H": 77.56, "averagePriceLast1H": null, "openTradeTime": "2021-10-25T16:49:59.957Z", "closeTradeTime": "2021-10-26T00:55:20.625Z" }, { "deliveryStart": "2021-10-26T03:00:00Z", "deliveryEnd": "2021-10-26T04:00:00Z", "highPrice": 80, "lowPrice": 80, "openPrice": 80, "closePrice": 80, "averagePrice": 80, "volume": 1.9, "buyVolume": 1.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-25T16:51:18.817Z", "closeTradeTime": "2021-10-25T16:51:18.817Z" }, { "deliveryStart": "2021-10-26T04:00:00Z", "deliveryEnd": "2021-10-26T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-26T05:00:00Z", "deliveryEnd": "2021-10-26T06:00:00Z", "highPrice": 169.55, "lowPrice": 112, "openPrice": 112, "closePrice": 114.1, "averagePrice": 119.96, "volume": 8, "buyVolume": 0, "sellVolume": 8, "averagePriceLast3H": 114.1, "averagePriceLast1H": null, "openTradeTime": "2021-10-25T14:36:08.868Z", "closeTradeTime": "2021-10-26T03:55:38.2Z" }, { "deliveryStart": "2021-10-26T06:00:00Z", "deliveryEnd": "2021-10-26T07:00:00Z", "highPrice": 179.5, "lowPrice": 100, "openPrice": 179.5, "closePrice": 119.7, "averagePrice": 122.13, "volume": 8.3, "buyVolume": 1.3, "sellVolume": 7, "averagePriceLast3H": 114.87, "averagePriceLast1H": null, "openTradeTime": "2021-10-25T15:55:25.717Z", "closeTradeTime": "2021-10-26T04:59:30.086Z" }, { "deliveryStart": "2021-10-26T07:00:00Z", "deliveryEnd": "2021-10-26T08:00:00Z", "highPrice": 119, "lowPrice": 115.1, "openPrice": 117.9, "closePrice": 119, "averagePrice": 117.22, "volume": 20.6, "buyVolume": 10.6, "sellVolume": 10, "averagePriceLast3H": 117.22, "averagePriceLast1H": null, "openTradeTime": "2021-10-26T05:37:17.543Z", "closeTradeTime": "2021-10-26T05:59:10.497Z" }, { "deliveryStart": "2021-10-26T08:00:00Z", "deliveryEnd": "2021-10-26T09:00:00Z", "highPrice": 118, "lowPrice": 111.52, "openPrice": 113.08, "closePrice": 118, "averagePrice": 114.55, "volume": 46, "buyVolume": 30, "sellVolume": 16, "averagePriceLast3H": 114.55, "averagePriceLast1H": null, "openTradeTime": "2021-10-26T05:43:00.091Z", "closeTradeTime": "2021-10-26T06:59:44.424Z" }, { "deliveryStart": "2021-10-26T09:00:00Z", "deliveryEnd": "2021-10-26T10:00:00Z", "highPrice": 109.83, "lowPrice": 109.01, "openPrice": 109.01, "closePrice": 109.01, "averagePrice": 109.46, "volume": 17.4, "buyVolume": 17.4, "sellVolume": 4, "averagePriceLast3H": 109.46, "averagePriceLast1H": null, "openTradeTime": "2021-10-26T06:56:53.094Z", "closeTradeTime": "2021-10-26T07:23:07.893Z" }, { "deliveryStart": "2021-10-26T10:00:00Z", "deliveryEnd": "2021-10-26T11:00:00Z", "highPrice": 105, "lowPrice": 105, "openPrice": 105, "closePrice": 105, "averagePrice": 105, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 105, "averagePriceLast1H": null, "openTradeTime": "2021-10-26T08:58:50.914Z", "closeTradeTime": "2021-10-26T08:58:50.914Z" }, { "deliveryStart": "2021-10-26T11:00:00Z", "deliveryEnd": "2021-10-26T12:00:00Z", "highPrice": 145.7, "lowPrice": 104, "openPrice": 139, "closePrice": 104, "averagePrice": 108.42, "volume": 10, "buyVolume": 5, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-25T15:55:25.717Z", "closeTradeTime": "2021-10-26T07:08:00.274Z" }, { "deliveryStart": "2021-10-26T12:00:00Z", "deliveryEnd": "2021-10-26T13:00:00Z", "highPrice": 141.01, "lowPrice": 102, "openPrice": 119, "closePrice": 102, "averagePrice": 104.39, "volume": 13.2, "buyVolume": 8, "sellVolume": 9.7, "averagePriceLast3H": 102, "averagePriceLast1H": null, "openTradeTime": "2021-10-25T15:55:29.514Z", "closeTradeTime": "2021-10-26T10:59:03.961Z" }, { "deliveryStart": "2021-10-26T13:00:00Z", "deliveryEnd": "2021-10-26T14:00:00Z", "highPrice": 100.7, "lowPrice": 54.36, "openPrice": 100, "closePrice": 79.4, "averagePrice": 66.59, "volume": 46.8, "buyVolume": 37.8, "sellVolume": 9, "averagePriceLast3H": 58.56, "averagePriceLast1H": null, "openTradeTime": "2021-10-26T07:38:24.494Z", "closeTradeTime": "2021-10-26T11:45:56.09Z" }, { "deliveryStart": "2021-10-26T14:00:00Z", "deliveryEnd": "2021-10-26T15:00:00Z", "highPrice": 105.37, "lowPrice": 52.5, "openPrice": 105.37, "closePrice": 80, "averagePrice": 65.35, "volume": 68.1, "buyVolume": 61.3, "sellVolume": 11.4, "averagePriceLast3H": 58.42, "averagePriceLast1H": null, "openTradeTime": "2021-10-26T07:38:46.488Z", "closeTradeTime": "2021-10-26T12:31:48.176Z" }, { "deliveryStart": "2021-10-26T15:00:00Z", "deliveryEnd": "2021-10-26T16:00:00Z", "highPrice": 164.25, "lowPrice": 51.5, "openPrice": 163, "closePrice": 108.8, "averagePrice": 65.67, "volume": 75.1, "buyVolume": 72.3, "sellVolume": 7.8, "averagePriceLast3H": 108.8, "averagePriceLast1H": null, "openTradeTime": "2021-10-25T15:55:25.717Z", "closeTradeTime": "2021-10-26T12:23:46.089Z" }, { "deliveryStart": "2021-10-26T16:00:00Z", "deliveryEnd": "2021-10-26T17:00:00Z", "highPrice": 172.6, "lowPrice": 42.5, "openPrice": 172.6, "closePrice": 90.2, "averagePrice": 99.44, "volume": 20.8, "buyVolume": 17.8, "sellVolume": 3, "averagePriceLast3H": 90.2, "averagePriceLast1H": null, "openTradeTime": "2021-10-25T15:55:25.717Z", "closeTradeTime": "2021-10-26T14:42:06.238Z" }, { "deliveryStart": "2021-10-26T17:00:00Z", "deliveryEnd": "2021-10-26T18:00:00Z", "highPrice": 166.45, "lowPrice": 53.5, "openPrice": 151.5, "closePrice": 53.5, "averagePrice": 70.36, "volume": 52.9, "buyVolume": 51.9, "sellVolume": 6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-25T15:55:25.717Z", "closeTradeTime": "2021-10-26T11:45:24.613Z" }, { "deliveryStart": "2021-10-26T18:00:00Z", "deliveryEnd": "2021-10-26T19:00:00Z", "highPrice": 151, "lowPrice": 50.5, "openPrice": 134.5, "closePrice": 85.76, "averagePrice": 64.87, "volume": 108.1, "buyVolume": 107.6, "sellVolume": 5.5, "averagePriceLast3H": 77.73, "averagePriceLast1H": null, "openTradeTime": "2021-10-25T15:55:25.717Z", "closeTradeTime": "2021-10-26T16:56:53.333Z" }, { "deliveryStart": "2021-10-26T19:00:00Z", "deliveryEnd": "2021-10-26T20:00:00Z", "highPrice": 138.5, "lowPrice": 50, "openPrice": 138.5, "closePrice": 73.76, "averagePrice": 59.95, "volume": 141.6, "buyVolume": 135.8, "sellVolume": 5.8, "averagePriceLast3H": 72.38, "averagePriceLast1H": null, "openTradeTime": "2021-10-25T15:55:25.717Z", "closeTradeTime": "2021-10-26T17:44:18.509Z" }, { "deliveryStart": "2021-10-26T20:00:00Z", "deliveryEnd": "2021-10-26T21:00:00Z", "highPrice": 144.5, "lowPrice": 51, "openPrice": 144.5, "closePrice": 88.4, "averagePrice": 55.4, "volume": 178.4, "buyVolume": 176.6, "sellVolume": 1.8, "averagePriceLast3H": 88.4, "averagePriceLast1H": null, "openTradeTime": "2021-10-25T15:55:25.717Z", "closeTradeTime": "2021-10-26T18:46:51.071Z" }, { "deliveryStart": "2021-10-26T21:00:00Z", "deliveryEnd": "2021-10-26T22:00:00Z", "highPrice": 81.7, "lowPrice": 41.5, "openPrice": 41.5, "closePrice": 63.5, "averagePrice": 45.76, "volume": 188.2, "buyVolume": 181.5, "sellVolume": 6.7, "averagePriceLast3H": 64.09, "averagePriceLast1H": null, "openTradeTime": "2021-10-26T11:45:24.613Z", "closeTradeTime": "2021-10-26T19:41:26.993Z" }, { "deliveryStart": "2021-10-26T22:00:00Z", "deliveryEnd": "2021-10-26T23:00:00Z", "highPrice": 79, "lowPrice": 56, "openPrice": 79, "closePrice": 56, "averagePrice": 65.72, "volume": 76.5, "buyVolume": 76.5, "sellVolume": 0, "averagePriceLast3H": 64.61, "averagePriceLast1H": null, "openTradeTime": "2021-10-26T16:12:19.25Z", "closeTradeTime": "2021-10-26T20:58:00.486Z" }, { "deliveryStart": "2021-10-26T23:00:00Z", "deliveryEnd": "2021-10-27T00:00:00Z", "highPrice": 88, "lowPrice": 37, "openPrice": 58.1, "closePrice": 37, "averagePrice": 61.97, "volume": 212.4, "buyVolume": 163.1, "sellVolume": 49.3, "averagePriceLast3H": 54.25, "averagePriceLast1H": null, "openTradeTime": "2021-10-26T13:00:08.301Z", "closeTradeTime": "2021-10-26T21:43:33.488Z" }, { "deliveryStart": "2021-10-27T00:00:00Z", "deliveryEnd": "2021-10-27T01:00:00Z", "highPrice": 87, "lowPrice": 37, "openPrice": 69, "closePrice": 82.97, "averagePrice": 61.9, "volume": 189.8, "buyVolume": 124.7, "sellVolume": 65.1, "averagePriceLast3H": 61.9, "averagePriceLast1H": null, "openTradeTime": "2021-10-26T21:36:11.1Z", "closeTradeTime": "2021-10-26T22:46:39.933Z" }, { "deliveryStart": "2021-10-27T01:00:00Z", "deliveryEnd": "2021-10-27T02:00:00Z", "highPrice": 98, "lowPrice": 37, "openPrice": 66, "closePrice": 98, "averagePrice": 70.33, "volume": 229.7, "buyVolume": 103.4, "sellVolume": 126.3, "averagePriceLast3H": 88.61, "averagePriceLast1H": null, "openTradeTime": "2021-10-26T14:47:40.322Z", "closeTradeTime": "2021-10-26T23:36:23.558Z" }, { "deliveryStart": "2021-10-27T02:00:00Z", "deliveryEnd": "2021-10-27T03:00:00Z", "highPrice": 80, "lowPrice": 43, "openPrice": 76.41, "closePrice": 80, "averagePrice": 68.8, "volume": 114.9, "buyVolume": 27.1, "sellVolume": 87.8, "averagePriceLast3H": 71.43, "averagePriceLast1H": null, "openTradeTime": "2021-10-26T16:02:06.432Z", "closeTradeTime": "2021-10-26T23:47:25.779Z" }, { "deliveryStart": "2021-10-27T03:00:00Z", "deliveryEnd": "2021-10-27T04:00:00Z", "highPrice": 78.3, "lowPrice": 65.1, "openPrice": 68, "closePrice": 78.3, "averagePrice": 69.29, "volume": 17.3, "buyVolume": 14, "sellVolume": 3.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-26T21:49:24.522Z", "closeTradeTime": "2021-10-26T23:17:27.432Z" }, { "deliveryStart": "2021-10-27T04:00:00Z", "deliveryEnd": "2021-10-27T05:00:00Z", "highPrice": 96, "lowPrice": 78, "openPrice": 80.51, "closePrice": 78, "averagePrice": 83.26, "volume": 35.4, "buyVolume": 28, "sellVolume": 10.5, "averagePriceLast3H": 79.98, "averagePriceLast1H": null, "openTradeTime": "2021-10-26T23:01:11.116Z", "closeTradeTime": "2021-10-27T02:51:42.142Z" }, { "deliveryStart": "2021-10-27T05:00:00Z", "deliveryEnd": "2021-10-27T06:00:00Z", "highPrice": 83, "lowPrice": 80, "openPrice": 83, "closePrice": 80, "averagePrice": 81.22, "volume": 26, "buyVolume": 26, "sellVolume": 5, "averagePriceLast3H": 81.22, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T02:10:50.038Z", "closeTradeTime": "2021-10-27T03:07:05.362Z" }, { "deliveryStart": "2021-10-27T06:00:00Z", "deliveryEnd": "2021-10-27T07:00:00Z", "highPrice": 84, "lowPrice": 82, "openPrice": 84, "closePrice": 82, "averagePrice": 83.16, "volume": 31, "buyVolume": 31, "sellVolume": 0, "averagePriceLast3H": 83.16, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T04:13:48.657Z", "closeTradeTime": "2021-10-27T04:14:05.388Z" }, { "deliveryStart": "2021-10-27T07:00:00Z", "deliveryEnd": "2021-10-27T08:00:00Z", "highPrice": 81.8, "lowPrice": 75, "openPrice": 81.8, "closePrice": 75, "averagePrice": 77.28, "volume": 46.9, "buyVolume": 46.9, "sellVolume": 17.9, "averagePriceLast3H": 77.28, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T04:13:55.901Z", "closeTradeTime": "2021-10-27T05:47:52.678Z" }, { "deliveryStart": "2021-10-27T08:00:00Z", "deliveryEnd": "2021-10-27T09:00:00Z", "highPrice": 90.9, "lowPrice": 77, "openPrice": 81, "closePrice": 90.9, "averagePrice": 81.57, "volume": 37, "buyVolume": 26, "sellVolume": 11, "averagePriceLast3H": 90.36, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T04:13:58.678Z", "closeTradeTime": "2021-10-27T06:54:29.22Z" }, { "deliveryStart": "2021-10-27T09:00:00Z", "deliveryEnd": "2021-10-27T10:00:00Z", "highPrice": 88, "lowPrice": 75, "openPrice": 81, "closePrice": 88, "averagePrice": 76.39, "volume": 87, "buyVolume": 86, "sellVolume": 1, "averagePriceLast3H": 75.79, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T05:04:16.445Z", "closeTradeTime": "2021-10-27T07:09:13.962Z" }, { "deliveryStart": "2021-10-27T10:00:00Z", "deliveryEnd": "2021-10-27T11:00:00Z", "highPrice": 87, "lowPrice": 75, "openPrice": 80, "closePrice": 87, "averagePrice": 77.19, "volume": 86.8, "buyVolume": 80, "sellVolume": 9.5, "averagePriceLast3H": 86.94, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T05:04:19.775Z", "closeTradeTime": "2021-10-27T08:59:38.729Z" }, { "deliveryStart": "2021-10-27T11:00:00Z", "deliveryEnd": "2021-10-27T12:00:00Z", "highPrice": 81, "lowPrice": 75, "openPrice": 81, "closePrice": 76, "averagePrice": 76.49, "volume": 79, "buyVolume": 79, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T05:50:12.878Z", "closeTradeTime": "2021-10-27T06:23:30.987Z" }, { "deliveryStart": "2021-10-27T12:00:00Z", "deliveryEnd": "2021-10-27T13:00:00Z", "highPrice": 85, "lowPrice": 75, "openPrice": 76, "closePrice": 84.63, "averagePrice": 76.99, "volume": 84.3, "buyVolume": 84.3, "sellVolume": 1, "averagePriceLast3H": 84.71, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T06:17:17.735Z", "closeTradeTime": "2021-10-27T10:46:00.169Z" }, { "deliveryStart": "2021-10-27T13:00:00Z", "deliveryEnd": "2021-10-27T14:00:00Z", "highPrice": 78, "lowPrice": 40.5, "openPrice": 77, "closePrice": 40.5, "averagePrice": 56.88, "volume": 157.3, "buyVolume": 157.3, "sellVolume": 0, "averagePriceLast3H": 40.5, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T06:17:17.735Z", "closeTradeTime": "2021-10-27T11:34:10.062Z" }, { "deliveryStart": "2021-10-27T14:00:00Z", "deliveryEnd": "2021-10-27T15:00:00Z", "highPrice": 77, "lowPrice": 51.98, "openPrice": 77, "closePrice": 72, "averagePrice": 60.67, "volume": 140, "buyVolume": 140, "sellVolume": 0, "averagePriceLast3H": 52.2, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T06:17:17.735Z", "closeTradeTime": "2021-10-27T12:55:33.136Z" }, { "deliveryStart": "2021-10-27T15:00:00Z", "deliveryEnd": "2021-10-27T16:00:00Z", "highPrice": 79, "lowPrice": 29, "openPrice": 76, "closePrice": 72, "averagePrice": 69.89, "volume": 165, "buyVolume": 165, "sellVolume": 0, "averagePriceLast3H": 69.92, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T06:17:17.735Z", "closeTradeTime": "2021-10-27T13:58:06.09Z" }, { "deliveryStart": "2021-10-27T16:00:00Z", "deliveryEnd": "2021-10-27T17:00:00Z", "highPrice": 79, "lowPrice": 60.95, "openPrice": 76, "closePrice": 70, "averagePrice": 68.69, "volume": 163.2, "buyVolume": 163.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T06:17:17.735Z", "closeTradeTime": "2021-10-27T12:46:56.856Z" }, { "deliveryStart": "2021-10-27T17:00:00Z", "deliveryEnd": "2021-10-27T18:00:00Z", "highPrice": 90, "lowPrice": 65, "openPrice": 78, "closePrice": 90, "averagePrice": 73.42, "volume": 212.2, "buyVolume": 160.2, "sellVolume": 52, "averagePriceLast3H": 85.87, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T06:17:17.735Z", "closeTradeTime": "2021-10-27T15:56:46.393Z" }, { "deliveryStart": "2021-10-27T18:00:00Z", "deliveryEnd": "2021-10-27T19:00:00Z", "highPrice": 78, "lowPrice": 60.4, "openPrice": 77, "closePrice": 64, "averagePrice": 66.73, "volume": 169.6, "buyVolume": 169.6, "sellVolume": 0, "averagePriceLast3H": 66.59, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T06:17:17.735Z", "closeTradeTime": "2021-10-27T16:56:44.858Z" }, { "deliveryStart": "2021-10-27T19:00:00Z", "deliveryEnd": "2021-10-27T20:00:00Z", "highPrice": 78, "lowPrice": 53, "openPrice": 76, "closePrice": 53, "averagePrice": 68.63, "volume": 199, "buyVolume": 199, "sellVolume": 0, "averagePriceLast3H": 57.56, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T06:17:17.735Z", "closeTradeTime": "2021-10-27T17:53:53.9Z" }, { "deliveryStart": "2021-10-27T20:00:00Z", "deliveryEnd": "2021-10-27T21:00:00Z", "highPrice": 79, "lowPrice": 50, "openPrice": 77, "closePrice": 50, "averagePrice": 68.72, "volume": 192.9, "buyVolume": 192.9, "sellVolume": 0, "averagePriceLast3H": 57.96, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T06:17:17.735Z", "closeTradeTime": "2021-10-27T18:56:40.163Z" }, { "deliveryStart": "2021-10-27T21:00:00Z", "deliveryEnd": "2021-10-27T22:00:00Z", "highPrice": 79, "lowPrice": 23.4, "openPrice": 79, "closePrice": 65, "averagePrice": 41.09, "volume": 239.2, "buyVolume": 229.9, "sellVolume": 20.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T05:43:48.821Z", "closeTradeTime": "2021-10-27T17:06:49.389Z" }, { "deliveryStart": "2021-10-27T22:00:00Z", "deliveryEnd": "2021-10-27T23:00:00Z", "highPrice": 60, "lowPrice": 53, "openPrice": 60, "closePrice": 53, "averagePrice": 56.15, "volume": 44.7, "buyVolume": 44.7, "sellVolume": 0, "averagePriceLast3H": 55.96, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T14:26:36.803Z", "closeTradeTime": "2021-10-27T20:58:22.343Z" }, { "deliveryStart": "2021-10-27T23:00:00Z", "deliveryEnd": "2021-10-28T00:00:00Z", "highPrice": 64.6, "lowPrice": 56, "openPrice": 60, "closePrice": 56, "averagePrice": 59.97, "volume": 35.1, "buyVolume": 35.1, "sellVolume": 0, "averagePriceLast3H": 59.97, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T14:26:47.783Z", "closeTradeTime": "2021-10-27T21:55:10.776Z" }, { "deliveryStart": "2021-10-28T00:00:00Z", "deliveryEnd": "2021-10-28T01:00:00Z", "highPrice": 45, "lowPrice": 45, "openPrice": 45, "closePrice": 45, "averagePrice": 45, "volume": 5.6, "buyVolume": 5.6, "sellVolume": 0, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T22:48:28.243Z", "closeTradeTime": "2021-10-27T22:48:28.243Z" }, { "deliveryStart": "2021-10-28T01:00:00Z", "deliveryEnd": "2021-10-28T02:00:00Z", "highPrice": 50, "lowPrice": 45, "openPrice": 45, "closePrice": 50, "averagePrice": 46.48, "volume": 14.2, "buyVolume": 13.1, "sellVolume": 4, "averagePriceLast3H": 46.48, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T23:13:43.259Z", "closeTradeTime": "2021-10-27T23:17:24.369Z" }, { "deliveryStart": "2021-10-28T02:00:00Z", "deliveryEnd": "2021-10-28T03:00:00Z", "highPrice": 45, "lowPrice": 10, "openPrice": 45, "closePrice": 10, "averagePrice": 28.7, "volume": 23, "buyVolume": 23, "sellVolume": 4, "averagePriceLast3H": 28.7, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T23:08:28.709Z", "closeTradeTime": "2021-10-28T00:57:33.837Z" }, { "deliveryStart": "2021-10-28T03:00:00Z", "deliveryEnd": "2021-10-28T04:00:00Z", "highPrice": 45, "lowPrice": 10, "openPrice": 45, "closePrice": 10, "averagePrice": 19.99, "volume": 44.5, "buyVolume": 41, "sellVolume": 4.5, "averagePriceLast3H": 12.74, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T23:13:41.677Z", "closeTradeTime": "2021-10-28T01:41:41.724Z" }, { "deliveryStart": "2021-10-28T04:00:00Z", "deliveryEnd": "2021-10-28T05:00:00Z", "highPrice": 67, "lowPrice": 30, "openPrice": 67, "closePrice": 30, "averagePrice": 55.36, "volume": 147.8, "buyVolume": 142.3, "sellVolume": 5.5, "averagePriceLast3H": 30, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T14:25:35.573Z", "closeTradeTime": "2021-10-28T02:44:46.728Z" }, { "deliveryStart": "2021-10-28T05:00:00Z", "deliveryEnd": "2021-10-28T06:00:00Z", "highPrice": 70, "lowPrice": 60, "openPrice": 70, "closePrice": 60, "averagePrice": 64.07, "volume": 74, "buyVolume": 74, "sellVolume": 0, "averagePriceLast3H": 60, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T23:21:57.705Z", "closeTradeTime": "2021-10-28T03:56:25.397Z" }, { "deliveryStart": "2021-10-28T06:00:00Z", "deliveryEnd": "2021-10-28T07:00:00Z", "highPrice": 75, "lowPrice": 60, "openPrice": 75, "closePrice": 60, "averagePrice": 65.45, "volume": 78, "buyVolume": 78, "sellVolume": 0, "averagePriceLast3H": 60, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T17:11:10.552Z", "closeTradeTime": "2021-10-28T04:48:39.77Z" }, { "deliveryStart": "2021-10-28T07:00:00Z", "deliveryEnd": "2021-10-28T08:00:00Z", "highPrice": 70, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 70, "volume": 21, "buyVolume": 21, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T02:40:30.668Z", "closeTradeTime": "2021-10-28T02:40:32.733Z" }, { "deliveryStart": "2021-10-28T08:00:00Z", "deliveryEnd": "2021-10-28T09:00:00Z", "highPrice": 70, "lowPrice": 65, "openPrice": 70, "closePrice": 68.11, "averagePrice": 67.12, "volume": 63.1, "buyVolume": 63.1, "sellVolume": 0, "averagePriceLast3H": 65.68, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T03:46:43.311Z", "closeTradeTime": "2021-10-28T06:59:26.277Z" }, { "deliveryStart": "2021-10-28T09:00:00Z", "deliveryEnd": "2021-10-28T10:00:00Z", "highPrice": 70, "lowPrice": 58, "openPrice": 70, "closePrice": 62.31, "averagePrice": 65.71, "volume": 56.3, "buyVolume": 56.3, "sellVolume": 0, "averagePriceLast3H": 60.32, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T03:46:45.015Z", "closeTradeTime": "2021-10-28T07:59:31.972Z" }, { "deliveryStart": "2021-10-28T10:00:00Z", "deliveryEnd": "2021-10-28T11:00:00Z", "highPrice": 75, "lowPrice": 60.1, "openPrice": 70, "closePrice": 60.1, "averagePrice": 69.69, "volume": 46.3, "buyVolume": 46.3, "sellVolume": 0, "averagePriceLast3H": 69.46, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T03:46:53.712Z", "closeTradeTime": "2021-10-28T08:59:20.655Z" }, { "deliveryStart": "2021-10-28T11:00:00Z", "deliveryEnd": "2021-10-28T12:00:00Z", "highPrice": 75, "lowPrice": 50, "openPrice": 70, "closePrice": 54, "averagePrice": 58.07, "volume": 158.3, "buyVolume": 158.3, "sellVolume": 0, "averagePriceLast3H": 55.82, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T03:46:55.653Z", "closeTradeTime": "2021-10-28T09:58:54.544Z" }, { "deliveryStart": "2021-10-28T12:00:00Z", "deliveryEnd": "2021-10-28T13:00:00Z", "highPrice": 75, "lowPrice": 58, "openPrice": 70, "closePrice": 58.3, "averagePrice": 63.74, "volume": 102.2, "buyVolume": 102.2, "sellVolume": 0, "averagePriceLast3H": 60.5, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T00:46:33.511Z", "closeTradeTime": "2021-10-28T10:58:44.962Z" }, { "deliveryStart": "2021-10-28T13:00:00Z", "deliveryEnd": "2021-10-28T14:00:00Z", "highPrice": 75, "lowPrice": 60, "openPrice": 75, "closePrice": 72, "averagePrice": 68.79, "volume": 65.7, "buyVolume": 65.2, "sellVolume": 0.5, "averagePriceLast3H": 66.08, "averagePriceLast1H": null, "openTradeTime": "2021-10-27T13:02:40.025Z", "closeTradeTime": "2021-10-28T11:59:00.406Z" }, { "deliveryStart": "2021-10-28T14:00:00Z", "deliveryEnd": "2021-10-28T15:00:00Z", "highPrice": 75, "lowPrice": 65, "openPrice": 70, "closePrice": 69.97, "averagePrice": 70.74, "volume": 38.3, "buyVolume": 38.3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T00:46:55.557Z", "closeTradeTime": "2021-10-28T10:45:16.563Z" }, { "deliveryStart": "2021-10-28T15:00:00Z", "deliveryEnd": "2021-10-28T16:00:00Z", "highPrice": 88, "lowPrice": 68.1, "openPrice": 75, "closePrice": 84, "averagePrice": 80.17, "volume": 99.3, "buyVolume": 68.3, "sellVolume": 31, "averagePriceLast3H": 86.1, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T05:46:58.721Z", "closeTradeTime": "2021-10-28T13:42:38.761Z" }, { "deliveryStart": "2021-10-28T16:00:00Z", "deliveryEnd": "2021-10-28T17:00:00Z", "highPrice": 104.5, "lowPrice": 70, "openPrice": 75, "closePrice": 104.5, "averagePrice": 84.37, "volume": 101.8, "buyVolume": 42, "sellVolume": 59.8, "averagePriceLast3H": 93.16, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T05:46:49.378Z", "closeTradeTime": "2021-10-28T14:59:43.799Z" }, { "deliveryStart": "2021-10-28T17:00:00Z", "deliveryEnd": "2021-10-28T18:00:00Z", "highPrice": 103.6, "lowPrice": 70, "openPrice": 70, "closePrice": 102.1, "averagePrice": 83.04, "volume": 57.9, "buyVolume": 17.1, "sellVolume": 42.9, "averagePriceLast3H": 102.4, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T05:58:40.384Z", "closeTradeTime": "2021-10-28T15:09:40.28Z" }, { "deliveryStart": "2021-10-28T18:00:00Z", "deliveryEnd": "2021-10-28T19:00:00Z", "highPrice": 92.2, "lowPrice": 67, "openPrice": 70, "closePrice": 92.2, "averagePrice": 80.82, "volume": 90.3, "buyVolume": 35.5, "sellVolume": 54.8, "averagePriceLast3H": 87.29, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T05:53:59.802Z", "closeTradeTime": "2021-10-28T16:44:41.914Z" }, { "deliveryStart": "2021-10-28T19:00:00Z", "deliveryEnd": "2021-10-28T20:00:00Z", "highPrice": 84, "lowPrice": 69, "openPrice": 69, "closePrice": 77, "averagePrice": 75.06, "volume": 34, "buyVolume": 24, "sellVolume": 10, "averagePriceLast3H": 81.12, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T05:54:06.015Z", "closeTradeTime": "2021-10-28T17:38:39.775Z" }, { "deliveryStart": "2021-10-28T20:00:00Z", "deliveryEnd": "2021-10-28T21:00:00Z", "highPrice": 80, "lowPrice": 68.96, "openPrice": 68.96, "closePrice": 79, "averagePrice": 76.26, "volume": 33, "buyVolume": 10, "sellVolume": 23, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T11:32:17.345Z", "closeTradeTime": "2021-10-28T16:27:11.262Z" }, { "deliveryStart": "2021-10-28T21:00:00Z", "deliveryEnd": "2021-10-28T22:00:00Z", "highPrice": 65, "lowPrice": 45, "openPrice": 62, "closePrice": 45.6, "averagePrice": 54.63, "volume": 76, "buyVolume": 66, "sellVolume": 10, "averagePriceLast3H": 50.13, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T09:01:23.096Z", "closeTradeTime": "2021-10-28T19:57:47.012Z" }, { "deliveryStart": "2021-10-28T22:00:00Z", "deliveryEnd": "2021-10-28T23:00:00Z", "highPrice": 65, "lowPrice": 49, "openPrice": 65, "closePrice": 49, "averagePrice": 51.61, "volume": 21, "buyVolume": 21, "sellVolume": 0, "averagePriceLast3H": 50.12, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T16:04:06.16Z", "closeTradeTime": "2021-10-28T20:57:39.427Z" }, { "deliveryStart": "2021-10-28T23:00:00Z", "deliveryEnd": "2021-10-29T00:00:00Z", "highPrice": 60, "lowPrice": 45, "openPrice": 60, "closePrice": 50, "averagePrice": 48.65, "volume": 14.1, "buyVolume": 14.1, "sellVolume": 0, "averagePriceLast3H": 48.65, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T21:41:00.756Z", "closeTradeTime": "2021-10-28T21:58:23.519Z" }, { "deliveryStart": "2021-10-29T00:00:00Z", "deliveryEnd": "2021-10-29T01:00:00Z", "highPrice": 65, "lowPrice": 45, "openPrice": 65, "closePrice": 50, "averagePrice": 50.16, "volume": 79.4, "buyVolume": 79.4, "sellVolume": 0, "averagePriceLast3H": 49.76, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T16:04:37.645Z", "closeTradeTime": "2021-10-28T22:59:47.741Z" }, { "deliveryStart": "2021-10-29T01:00:00Z", "deliveryEnd": "2021-10-29T02:00:00Z", "highPrice": 81.47, "lowPrice": 45, "openPrice": 73, "closePrice": 50, "averagePrice": 71.67, "volume": 93, "buyVolume": 19.5, "sellVolume": 73.5, "averagePriceLast3H": 51.41, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T16:03:41.486Z", "closeTradeTime": "2021-10-28T23:35:35.716Z" }, { "deliveryStart": "2021-10-29T02:00:00Z", "deliveryEnd": "2021-10-29T03:00:00Z", "highPrice": 85.58, "lowPrice": 55.1, "openPrice": 65, "closePrice": 83.1, "averagePrice": 80.81, "volume": 42.1, "buyVolume": 10.3, "sellVolume": 32, "averagePriceLast3H": 83.07, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T20:05:10.881Z", "closeTradeTime": "2021-10-29T00:54:49.024Z" }, { "deliveryStart": "2021-10-29T03:00:00Z", "deliveryEnd": "2021-10-29T04:00:00Z", "highPrice": 86.22, "lowPrice": 54, "openPrice": 86.22, "closePrice": 54, "averagePrice": 68.38, "volume": 17.6, "buyVolume": 8.6, "sellVolume": 9, "averagePriceLast3H": 54, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T16:02:11.433Z", "closeTradeTime": "2021-10-29T00:07:45.326Z" }, { "deliveryStart": "2021-10-29T04:00:00Z", "deliveryEnd": "2021-10-29T05:00:00Z", "highPrice": 110.9, "lowPrice": 89.39, "openPrice": 105, "closePrice": 89.39, "averagePrice": 91.94, "volume": 2.3, "buyVolume": 2, "sellVolume": 0.3, "averagePriceLast3H": 89.39, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T15:55:25.491Z", "closeTradeTime": "2021-10-29T02:58:31.044Z" }, { "deliveryStart": "2021-10-29T05:00:00Z", "deliveryEnd": "2021-10-29T06:00:00Z", "highPrice": 136, "lowPrice": 70, "openPrice": 89.62, "closePrice": 70, "averagePrice": 80.89, "volume": 13, "buyVolume": 8, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T13:00:00Z", "closeTradeTime": "2021-10-28T16:30:19.762Z" }, { "deliveryStart": "2021-10-29T06:00:00Z", "deliveryEnd": "2021-10-29T07:00:00Z", "highPrice": 94, "lowPrice": 65, "openPrice": 70, "closePrice": 94, "averagePrice": 73.95, "volume": 66.6, "buyVolume": 56.6, "sellVolume": 10, "averagePriceLast3H": 93.99, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T16:30:19.762Z", "closeTradeTime": "2021-10-29T04:45:01.193Z" }, { "deliveryStart": "2021-10-29T07:00:00Z", "deliveryEnd": "2021-10-29T08:00:00Z", "highPrice": 104.1, "lowPrice": 61, "openPrice": 70, "closePrice": 104.1, "averagePrice": 76.14, "volume": 82.2, "buyVolume": 62.2, "sellVolume": 20.5, "averagePriceLast3H": 96.79, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T16:30:19.762Z", "closeTradeTime": "2021-10-29T05:51:50.65Z" }, { "deliveryStart": "2021-10-29T08:00:00Z", "deliveryEnd": "2021-10-29T09:00:00Z", "highPrice": 105, "lowPrice": 70, "openPrice": 70, "closePrice": 105, "averagePrice": 90.72, "volume": 85, "buyVolume": 67.6, "sellVolume": 17.4, "averagePriceLast3H": 92.88, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T16:30:19.762Z", "closeTradeTime": "2021-10-29T06:55:35.669Z" }, { "deliveryStart": "2021-10-29T09:00:00Z", "deliveryEnd": "2021-10-29T10:00:00Z", "highPrice": 110, "lowPrice": 70, "openPrice": 70, "closePrice": 93, "averagePrice": 88.52, "volume": 81.3, "buyVolume": 59.9, "sellVolume": 21.4, "averagePriceLast3H": 90.54, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T16:30:19.762Z", "closeTradeTime": "2021-10-29T07:57:25.145Z" }, { "deliveryStart": "2021-10-29T10:00:00Z", "deliveryEnd": "2021-10-29T11:00:00Z", "highPrice": 94.8, "lowPrice": 84.99, "openPrice": 84.99, "closePrice": 94.8, "averagePrice": 85.74, "volume": 43.3, "buyVolume": 40, "sellVolume": 3.3, "averagePriceLast3H": 94.8, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T06:20:12.692Z", "closeTradeTime": "2021-10-29T08:26:40.014Z" }, { "deliveryStart": "2021-10-29T11:00:00Z", "deliveryEnd": "2021-10-29T12:00:00Z", "highPrice": 80, "lowPrice": 75.01, "openPrice": 79, "closePrice": 78.58, "averagePrice": 79.12, "volume": 37.8, "buyVolume": 16.6, "sellVolume": 22.8, "averagePriceLast3H": 79.2, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T06:19:52.139Z", "closeTradeTime": "2021-10-29T09:54:44.768Z" }, { "deliveryStart": "2021-10-29T12:00:00Z", "deliveryEnd": "2021-10-29T13:00:00Z", "highPrice": 77.58, "lowPrice": 73, "openPrice": 75, "closePrice": 77.58, "averagePrice": 75.68, "volume": 26.4, "buyVolume": 14.4, "sellVolume": 12, "averagePriceLast3H": 76.1, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T06:18:46.386Z", "closeTradeTime": "2021-10-29T10:59:39.829Z" }, { "deliveryStart": "2021-10-29T13:00:00Z", "deliveryEnd": "2021-10-29T14:00:00Z", "highPrice": 89, "lowPrice": 69, "openPrice": 75, "closePrice": 81, "averagePrice": 83.96, "volume": 66.7, "buyVolume": 18.4, "sellVolume": 48.3, "averagePriceLast3H": 85.48, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T06:18:49.187Z", "closeTradeTime": "2021-10-29T11:59:20.522Z" }, { "deliveryStart": "2021-10-29T14:00:00Z", "deliveryEnd": "2021-10-29T15:00:00Z", "highPrice": 80, "lowPrice": 67, "openPrice": 67, "closePrice": 80, "averagePrice": 73.7, "volume": 11.9, "buyVolume": 9.9, "sellVolume": 7.2, "averagePriceLast3H": 78.06, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T08:51:15.752Z", "closeTradeTime": "2021-10-29T12:03:56.592Z" }, { "deliveryStart": "2021-10-29T15:00:00Z", "deliveryEnd": "2021-10-29T16:00:00Z", "highPrice": 95, "lowPrice": 83, "openPrice": 95, "closePrice": 92, "averagePrice": 93.33, "volume": 39, "buyVolume": 25, "sellVolume": 14, "averagePriceLast3H": 92, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T04:48:55.66Z", "closeTradeTime": "2021-10-29T13:44:29.824Z" }, { "deliveryStart": "2021-10-29T16:00:00Z", "deliveryEnd": "2021-10-29T17:00:00Z", "highPrice": 100.86, "lowPrice": 95, "openPrice": 96, "closePrice": 100.86, "averagePrice": 96.74, "volume": 63.9, "buyVolume": 42.9, "sellVolume": 21, "averagePriceLast3H": 98.12, "averagePriceLast1H": null, "openTradeTime": "2021-10-28T14:29:42.945Z", "closeTradeTime": "2021-10-29T14:58:20.848Z" }, { "deliveryStart": "2021-10-29T17:00:00Z", "deliveryEnd": "2021-10-29T18:00:00Z", "highPrice": 94, "lowPrice": 69, "openPrice": 90, "closePrice": 69, "averagePrice": 76.49, "volume": 28.6, "buyVolume": 22, "sellVolume": 6.6, "averagePriceLast3H": 76.15, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T13:34:01.668Z", "closeTradeTime": "2021-10-29T15:59:37.501Z" }, { "deliveryStart": "2021-10-29T18:00:00Z", "deliveryEnd": "2021-10-29T19:00:00Z", "highPrice": 81, "lowPrice": 60, "openPrice": 80, "closePrice": 60, "averagePrice": 66.82, "volume": 64.2, "buyVolume": 60.9, "sellVolume": 3.3, "averagePriceLast3H": 66.11, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T07:41:22.249Z", "closeTradeTime": "2021-10-29T16:59:00.994Z" }, { "deliveryStart": "2021-10-29T19:00:00Z", "deliveryEnd": "2021-10-29T20:00:00Z", "highPrice": 79.07, "lowPrice": 51, "openPrice": 72, "closePrice": 70, "averagePrice": 59.99, "volume": 128.4, "buyVolume": 122.3, "sellVolume": 6.1, "averagePriceLast3H": 59.4, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T13:03:12.113Z", "closeTradeTime": "2021-10-29T17:57:15.957Z" }, { "deliveryStart": "2021-10-29T20:00:00Z", "deliveryEnd": "2021-10-29T21:00:00Z", "highPrice": 72, "lowPrice": 45, "openPrice": 72, "closePrice": 45, "averagePrice": 56.28, "volume": 128.9, "buyVolume": 122.8, "sellVolume": 6.1, "averagePriceLast3H": 55.5, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T13:03:19.549Z", "closeTradeTime": "2021-10-29T18:31:09.766Z" }, { "deliveryStart": "2021-10-29T21:00:00Z", "deliveryEnd": "2021-10-29T22:00:00Z", "highPrice": 72, "lowPrice": 40.1, "openPrice": 72, "closePrice": 40.1, "averagePrice": 51.54, "volume": 37.9, "buyVolume": 31.8, "sellVolume": 6.1, "averagePriceLast3H": 46.95, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T13:03:24.036Z", "closeTradeTime": "2021-10-29T19:59:57.502Z" }, { "deliveryStart": "2021-10-29T22:00:00Z", "deliveryEnd": "2021-10-29T23:00:00Z", "highPrice": 75.94, "lowPrice": 40, "openPrice": 74, "closePrice": 40, "averagePrice": 53.35, "volume": 137.9, "buyVolume": 137.1, "sellVolume": 0.8, "averagePriceLast3H": 50.63, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T15:55:27.698Z", "closeTradeTime": "2021-10-29T20:39:59.059Z" }, { "deliveryStart": "2021-10-29T23:00:00Z", "deliveryEnd": "2021-10-30T00:00:00Z", "highPrice": 76.37, "lowPrice": 50, "openPrice": 76.37, "closePrice": 50, "averagePrice": 58.13, "volume": 170.7, "buyVolume": 149.7, "sellVolume": 21, "averagePriceLast3H": 52.61, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T16:02:06.419Z", "closeTradeTime": "2021-10-29T21:57:26.375Z" }, { "deliveryStart": "2021-10-30T00:00:00Z", "deliveryEnd": "2021-10-30T01:00:00Z", "highPrice": 74.33, "lowPrice": 50, "openPrice": 74.33, "closePrice": 50, "averagePrice": 56.04, "volume": 153.3, "buyVolume": 153.2, "sellVolume": 0.1, "averagePriceLast3H": 52.06, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T16:02:06.419Z", "closeTradeTime": "2021-10-29T22:59:19.844Z" }, { "deliveryStart": "2021-10-30T01:00:00Z", "deliveryEnd": "2021-10-30T02:00:00Z", "highPrice": 61, "lowPrice": 21, "openPrice": 60, "closePrice": 21, "averagePrice": 49.64, "volume": 123.1, "buyVolume": 123.1, "sellVolume": 0, "averagePriceLast3H": 49.2, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T20:37:48.08Z", "closeTradeTime": "2021-10-29T23:59:33.284Z" }, { "deliveryStart": "2021-10-30T02:00:00Z", "deliveryEnd": "2021-10-30T03:00:00Z", "highPrice": 61, "lowPrice": 50, "openPrice": 61, "closePrice": 57.1, "averagePrice": 53.23, "volume": 120.9, "buyVolume": 120.9, "sellVolume": 0, "averagePriceLast3H": 57.42, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T17:59:50.872Z", "closeTradeTime": "2021-10-30T00:25:11.334Z" }, { "deliveryStart": "2021-10-30T03:00:00Z", "deliveryEnd": "2021-10-30T04:00:00Z", "highPrice": 79, "lowPrice": 58, "openPrice": 68, "closePrice": 62.3, "averagePrice": 67.35, "volume": 117, "buyVolume": 86, "sellVolume": 31, "averagePriceLast3H": 69.13, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T16:25:35.496Z", "closeTradeTime": "2021-10-30T01:16:18.727Z" }, { "deliveryStart": "2021-10-30T04:00:00Z", "deliveryEnd": "2021-10-30T05:00:00Z", "highPrice": 83, "lowPrice": 60, "openPrice": 83, "closePrice": 60, "averagePrice": 63.58, "volume": 120.2, "buyVolume": 120.1, "sellVolume": 0.1, "averagePriceLast3H": 62.77, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T15:55:27.851Z", "closeTradeTime": "2021-10-30T02:03:25.162Z" }, { "deliveryStart": "2021-10-30T05:00:00Z", "deliveryEnd": "2021-10-30T06:00:00Z", "highPrice": 83, "lowPrice": 50, "openPrice": 83, "closePrice": 50, "averagePrice": 59.53, "volume": 233.6, "buyVolume": 233, "sellVolume": 0.6, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T13:00:43.569Z", "closeTradeTime": "2021-10-30T03:27:06.496Z" }, { "deliveryStart": "2021-10-30T06:00:00Z", "deliveryEnd": "2021-10-30T07:00:00Z", "highPrice": 96.04, "lowPrice": 55, "openPrice": 85, "closePrice": 55, "averagePrice": 68.16, "volume": 189.8, "buyVolume": 162.8, "sellVolume": 27, "averagePriceLast3H": 59.93, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T13:00:48.369Z", "closeTradeTime": "2021-10-30T04:59:48.293Z" }, { "deliveryStart": "2021-10-30T07:00:00Z", "deliveryEnd": "2021-10-30T08:00:00Z", "highPrice": 103.01, "lowPrice": 67.5, "openPrice": 86, "closePrice": 72.4, "averagePrice": 80.15, "volume": 53.2, "buyVolume": 33.2, "sellVolume": 20, "averagePriceLast3H": 69.49, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T13:00:08.836Z", "closeTradeTime": "2021-10-30T05:41:25.913Z" }, { "deliveryStart": "2021-10-30T08:00:00Z", "deliveryEnd": "2021-10-30T09:00:00Z", "highPrice": 95, "lowPrice": 62, "openPrice": 86, "closePrice": 62, "averagePrice": 63.6, "volume": 102.6, "buyVolume": 101, "sellVolume": 1.6, "averagePriceLast3H": 63.17, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T13:00:09.905Z", "closeTradeTime": "2021-10-30T06:30:06.888Z" }, { "deliveryStart": "2021-10-30T09:00:00Z", "deliveryEnd": "2021-10-30T10:00:00Z", "highPrice": 94.01, "lowPrice": 64, "openPrice": 86, "closePrice": 65, "averagePrice": 65.77, "volume": 37.3, "buyVolume": 36, "sellVolume": 1.3, "averagePriceLast3H": 64.94, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T13:00:11.329Z", "closeTradeTime": "2021-10-30T07:49:53.936Z" }, { "deliveryStart": "2021-10-30T10:00:00Z", "deliveryEnd": "2021-10-30T11:00:00Z", "highPrice": 65, "lowPrice": 65, "openPrice": 65, "closePrice": 65, "averagePrice": 65, "volume": 19, "buyVolume": 19, "sellVolume": 0, "averagePriceLast3H": 65, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T06:43:08.779Z", "closeTradeTime": "2021-10-30T07:42:31.207Z" }, { "deliveryStart": "2021-10-30T11:00:00Z", "deliveryEnd": "2021-10-30T12:00:00Z", "highPrice": 70, "lowPrice": 60, "openPrice": 70, "closePrice": 60, "averagePrice": 63.99, "volume": 149, "buyVolume": 149, "sellVolume": 0, "averagePriceLast3H": 61.42, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T20:12:30.125Z", "closeTradeTime": "2021-10-30T09:59:56.254Z" }, { "deliveryStart": "2021-10-30T12:00:00Z", "deliveryEnd": "2021-10-30T13:00:00Z", "highPrice": 67.39, "lowPrice": 67.39, "openPrice": 67.39, "closePrice": 67.39, "averagePrice": 67.39, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T07:46:13.529Z", "closeTradeTime": "2021-10-30T07:46:13.529Z" }, { "deliveryStart": "2021-10-30T13:00:00Z", "deliveryEnd": "2021-10-30T14:00:00Z", "highPrice": 67.44, "lowPrice": 67.43, "openPrice": 67.44, "closePrice": 67.43, "averagePrice": 67.43, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T07:46:46.126Z", "closeTradeTime": "2021-10-30T07:47:11.538Z" }, { "deliveryStart": "2021-10-30T14:00:00Z", "deliveryEnd": "2021-10-30T15:00:00Z", "highPrice": 73.5, "lowPrice": 63, "openPrice": 73.5, "closePrice": 63, "averagePrice": 64.16, "volume": 79.7, "buyVolume": 79.7, "sellVolume": 0, "averagePriceLast3H": 63, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T08:37:06.429Z", "closeTradeTime": "2021-10-30T12:57:51.598Z" }, { "deliveryStart": "2021-10-30T15:00:00Z", "deliveryEnd": "2021-10-30T16:00:00Z", "highPrice": 71.5, "lowPrice": 71.5, "openPrice": 71.5, "closePrice": 71.5, "averagePrice": 71.5, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T08:38:13.867Z", "closeTradeTime": "2021-10-30T08:38:13.867Z" }, { "deliveryStart": "2021-10-30T16:00:00Z", "deliveryEnd": "2021-10-30T17:00:00Z", "highPrice": 135.5, "lowPrice": 65, "openPrice": 135.5, "closePrice": 65, "averagePrice": 76.42, "volume": 7.3, "buyVolume": 6.5, "sellVolume": 0.8, "averagePriceLast3H": 65, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T15:55:25.465Z", "closeTradeTime": "2021-10-30T14:00:27.936Z" }, { "deliveryStart": "2021-10-30T17:00:00Z", "deliveryEnd": "2021-10-30T18:00:00Z", "highPrice": 154, "lowPrice": 72.5, "openPrice": 154, "closePrice": 72.5, "averagePrice": 76.53, "volume": 5.8, "buyVolume": 5, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T15:55:25.465Z", "closeTradeTime": "2021-10-30T08:38:59.874Z" }, { "deliveryStart": "2021-10-30T18:00:00Z", "deliveryEnd": "2021-10-30T19:00:00Z", "highPrice": 127, "lowPrice": 68.5, "openPrice": 127, "closePrice": 68.5, "averagePrice": 70.89, "volume": 5.8, "buyVolume": 5, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T15:55:25.465Z", "closeTradeTime": "2021-10-30T08:37:17.925Z" }, { "deliveryStart": "2021-10-30T19:00:00Z", "deliveryEnd": "2021-10-30T20:00:00Z", "highPrice": 86, "lowPrice": 60, "openPrice": 65, "closePrice": 86, "averagePrice": 72.55, "volume": 195, "buyVolume": 78, "sellVolume": 117, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T13:21:00.186Z", "closeTradeTime": "2021-10-30T15:22:48.213Z" }, { "deliveryStart": "2021-10-30T20:00:00Z", "deliveryEnd": "2021-10-30T21:00:00Z", "highPrice": 74, "lowPrice": 52, "openPrice": 65, "closePrice": 52, "averagePrice": 63.14, "volume": 187, "buyVolume": 128, "sellVolume": 59, "averagePriceLast3H": 55.54, "averagePriceLast1H": null, "openTradeTime": "2021-10-29T13:21:30.735Z", "closeTradeTime": "2021-10-30T18:58:32.559Z" }, { "deliveryStart": "2021-10-30T21:00:00Z", "deliveryEnd": "2021-10-30T22:00:00Z", "highPrice": 129.2, "lowPrice": 67.7, "openPrice": 129.2, "closePrice": 68, "averagePrice": 68.36, "volume": 84.5, "buyVolume": 0, "sellVolume": 84.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T12:00:02.27Z", "closeTradeTime": "2021-10-30T17:15:09.212Z" }, { "deliveryStart": "2021-10-30T22:00:00Z", "deliveryEnd": "2021-10-30T23:00:00Z", "highPrice": 72.2, "lowPrice": 70.8, "openPrice": 72, "closePrice": 71.6, "averagePrice": 71.73, "volume": 46.9, "buyVolume": 0, "sellVolume": 46.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T15:57:39.416Z", "closeTradeTime": "2021-10-30T17:20:09.184Z" }, { "deliveryStart": "2021-10-30T23:00:00Z", "deliveryEnd": "2021-10-31T00:00:00Z", "highPrice": 74.6, "lowPrice": 53.5, "openPrice": 74, "closePrice": 53.5, "averagePrice": 70.09, "volume": 45.4, "buyVolume": 0.7, "sellVolume": 44.7, "averagePriceLast3H": 53.5, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T18:01:34.177Z", "closeTradeTime": "2021-10-30T20:29:30.305Z" }, { "deliveryStart": "2021-10-31T00:00:00Z", "deliveryEnd": "2021-10-31T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-31T01:00:00Z", "deliveryEnd": "2021-10-31T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-31T02:00:00Z", "deliveryEnd": "2021-10-31T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-10-31T03:00:00Z", "deliveryEnd": "2021-10-31T04:00:00Z", "highPrice": 74.42, "lowPrice": 69.5, "openPrice": 73.93, "closePrice": 71.3, "averagePrice": 70.78, "volume": 50.2, "buyVolume": 0, "sellVolume": 50.2, "averagePriceLast3H": 69.93, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T14:45:24.686Z", "closeTradeTime": "2021-10-31T01:44:20.223Z" }, { "deliveryStart": "2021-10-31T04:00:00Z", "deliveryEnd": "2021-10-31T05:00:00Z", "highPrice": 74.05, "lowPrice": 63.7, "openPrice": 74.05, "closePrice": 64.2, "averagePrice": 66.37, "volume": 42.7, "buyVolume": 0, "sellVolume": 42.7, "averagePriceLast3H": 64.17, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T14:45:24.686Z", "closeTradeTime": "2021-10-31T01:30:00.138Z" }, { "deliveryStart": "2021-10-31T05:00:00Z", "deliveryEnd": "2021-10-31T06:00:00Z", "highPrice": 75.69, "lowPrice": 64.8, "openPrice": 75.69, "closePrice": 70.1, "averagePrice": 67.92, "volume": 29.1, "buyVolume": 0, "sellVolume": 29.1, "averagePriceLast3H": 70.1, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T14:45:24.686Z", "closeTradeTime": "2021-10-31T02:21:10.03Z" }, { "deliveryStart": "2021-10-31T06:00:00Z", "deliveryEnd": "2021-10-31T07:00:00Z", "highPrice": 77.15, "lowPrice": 67.9, "openPrice": 77.15, "closePrice": 72.6, "averagePrice": 70.46, "volume": 24.5, "buyVolume": 0, "sellVolume": 24.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T14:45:24.686Z", "closeTradeTime": "2021-10-31T02:20:53.152Z" }, { "deliveryStart": "2021-10-31T07:00:00Z", "deliveryEnd": "2021-10-31T08:00:00Z", "highPrice": 77.96, "lowPrice": 72.3, "openPrice": 77.96, "closePrice": 74.13, "averagePrice": 74.13, "volume": 23.9, "buyVolume": 0, "sellVolume": 23.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T14:45:24.686Z", "closeTradeTime": "2021-10-31T02:31:17.905Z" }, { "deliveryStart": "2021-10-31T08:00:00Z", "deliveryEnd": "2021-10-31T09:00:00Z", "highPrice": 57, "lowPrice": 57, "openPrice": 57, "closePrice": 57, "averagePrice": 57, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T20:45:27.452Z", "closeTradeTime": "2021-10-30T20:45:41.425Z" }, { "deliveryStart": "2021-10-31T09:00:00Z", "deliveryEnd": "2021-10-31T10:00:00Z", "highPrice": 53.96, "lowPrice": 40, "openPrice": 53.96, "closePrice": 40, "averagePrice": 49.91, "volume": 83, "buyVolume": 83, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T20:08:15.566Z", "closeTradeTime": "2021-10-31T00:17:23.326Z" }, { "deliveryStart": "2021-10-31T10:00:00Z", "deliveryEnd": "2021-10-31T11:00:00Z", "highPrice": 57, "lowPrice": 40, "openPrice": 57, "closePrice": 42, "averagePrice": 49.88, "volume": 93, "buyVolume": 88, "sellVolume": 5, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T14:46:59.477Z", "closeTradeTime": "2021-10-31T08:53:26.905Z" }, { "deliveryStart": "2021-10-31T11:00:00Z", "deliveryEnd": "2021-10-31T12:00:00Z", "highPrice": 57, "lowPrice": 32, "openPrice": 57, "closePrice": 32, "averagePrice": 47.04, "volume": 111.5, "buyVolume": 111.5, "sellVolume": 0, "averagePriceLast3H": 37.05, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T16:00:18.581Z", "closeTradeTime": "2021-10-31T08:56:26.06Z" }, { "deliveryStart": "2021-10-31T12:00:00Z", "deliveryEnd": "2021-10-31T13:00:00Z", "highPrice": 43, "lowPrice": 30, "openPrice": 40, "closePrice": 43, "averagePrice": 38.18, "volume": 55.5, "buyVolume": 55.5, "sellVolume": 0, "averagePriceLast3H": 35.2, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T00:14:58.139Z", "closeTradeTime": "2021-10-31T10:56:38.076Z" }, { "deliveryStart": "2021-10-31T13:00:00Z", "deliveryEnd": "2021-10-31T14:00:00Z", "highPrice": 67, "lowPrice": 36, "openPrice": 67, "closePrice": 44, "averagePrice": 40.36, "volume": 40.1, "buyVolume": 20, "sellVolume": 20.1, "averagePriceLast3H": 44.58, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T16:00:12.317Z", "closeTradeTime": "2021-10-31T11:09:49.825Z" }, { "deliveryStart": "2021-10-31T14:00:00Z", "deliveryEnd": "2021-10-31T15:00:00Z", "highPrice": 56, "lowPrice": 48.5, "openPrice": 55.24, "closePrice": 50.26, "averagePrice": 52.63, "volume": 68.2, "buyVolume": 68.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T08:35:52.014Z", "closeTradeTime": "2021-10-31T10:36:35.053Z" }, { "deliveryStart": "2021-10-31T15:00:00Z", "deliveryEnd": "2021-10-31T16:00:00Z", "highPrice": 70, "lowPrice": 52, "openPrice": 56, "closePrice": 70, "averagePrice": 59, "volume": 58.2, "buyVolume": 41.2, "sellVolume": 17, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T09:09:49.088Z", "closeTradeTime": "2021-10-31T13:53:37.331Z" }, { "deliveryStart": "2021-10-31T16:00:00Z", "deliveryEnd": "2021-10-31T17:00:00Z", "highPrice": 70, "lowPrice": 69.1, "openPrice": 69.1, "closePrice": 70, "averagePrice": 69.93, "volume": 49, "buyVolume": 49, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T10:37:51.571Z", "closeTradeTime": "2021-10-31T11:08:55.319Z" }, { "deliveryStart": "2021-10-31T17:00:00Z", "deliveryEnd": "2021-10-31T18:00:00Z", "highPrice": 80.57, "lowPrice": 53, "openPrice": 80.57, "closePrice": 53, "averagePrice": 55.65, "volume": 26.9, "buyVolume": 26.2, "sellVolume": 0.7, "averagePriceLast3H": 53.39, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T16:02:11.383Z", "closeTradeTime": "2021-10-31T15:36:31.821Z" }, { "deliveryStart": "2021-10-31T18:00:00Z", "deliveryEnd": "2021-10-31T19:00:00Z", "highPrice": 72, "lowPrice": 53, "openPrice": 72, "closePrice": 53, "averagePrice": 53.15, "volume": 13.1, "buyVolume": 13, "sellVolume": 0.1, "averagePriceLast3H": 53, "averagePriceLast1H": null, "openTradeTime": "2021-10-30T18:00:00.723Z", "closeTradeTime": "2021-10-31T15:10:47.323Z" }, { "deliveryStart": "2021-10-31T19:00:00Z", "deliveryEnd": "2021-10-31T20:00:00Z", "highPrice": 68.7, "lowPrice": 67.2, "openPrice": 68.7, "closePrice": 67.2, "averagePrice": 68.56, "volume": 11.7, "buyVolume": 0, "sellVolume": 11.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T14:08:51.246Z", "closeTradeTime": "2021-10-31T14:17:11.831Z" }, { "deliveryStart": "2021-10-31T20:00:00Z", "deliveryEnd": "2021-10-31T21:00:00Z", "highPrice": 70, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 70, "volume": 20, "buyVolume": 0, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T10:46:00.454Z", "closeTradeTime": "2021-10-31T10:46:07.187Z" }, { "deliveryStart": "2021-10-31T21:00:00Z", "deliveryEnd": "2021-10-31T22:00:00Z", "highPrice": 63.5, "lowPrice": 63.5, "openPrice": 63.5, "closePrice": 63.5, "averagePrice": 63.5, "volume": 0.1, "buyVolume": 0, "sellVolume": 0.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T07:57:13.053Z", "closeTradeTime": "2021-10-31T07:57:13.053Z" }, { "deliveryStart": "2021-10-31T22:00:00Z", "deliveryEnd": "2021-10-31T23:00:00Z", "highPrice": 10, "lowPrice": 10, "openPrice": 10, "closePrice": 10, "averagePrice": 10, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T16:59:21.335Z", "closeTradeTime": "2021-10-31T16:59:21.335Z" }, { "deliveryStart": "2021-10-31T23:00:00Z", "deliveryEnd": "2021-11-01T00:00:00Z", "highPrice": 43.75, "lowPrice": 39.75, "openPrice": 43.75, "closePrice": 39.75, "averagePrice": 39.76, "volume": 40, "buyVolume": 40, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T14:00:00Z", "closeTradeTime": "2021-10-31T14:45:54.682Z" }, { "deliveryStart": "2021-11-01T00:00:00Z", "deliveryEnd": "2021-11-01T01:00:00Z", "highPrice": 50, "lowPrice": 50, "openPrice": 50, "closePrice": 50, "averagePrice": 50, "volume": 11, "buyVolume": 11, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T14:00:29.266Z", "closeTradeTime": "2021-10-31T14:00:29.266Z" }, { "deliveryStart": "2021-11-01T01:00:00Z", "deliveryEnd": "2021-11-01T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-01T02:00:00Z", "deliveryEnd": "2021-11-01T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-01T03:00:00Z", "deliveryEnd": "2021-11-01T04:00:00Z", "highPrice": 21.01, "lowPrice": 21.01, "openPrice": 21.01, "closePrice": 21.01, "averagePrice": 21.01, "volume": 12, "buyVolume": 0, "sellVolume": 12, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T23:33:34.963Z", "closeTradeTime": "2021-10-31T23:33:34.963Z" }, { "deliveryStart": "2021-11-01T04:00:00Z", "deliveryEnd": "2021-11-01T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-01T05:00:00Z", "deliveryEnd": "2021-11-01T06:00:00Z", "highPrice": 58, "lowPrice": 50, "openPrice": 58, "closePrice": 50, "averagePrice": 54.28, "volume": 40, "buyVolume": 40, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T17:00:09.474Z", "closeTradeTime": "2021-10-31T17:00:43.469Z" }, { "deliveryStart": "2021-11-01T06:00:00Z", "deliveryEnd": "2021-11-01T07:00:00Z", "highPrice": 86.6, "lowPrice": 50.25, "openPrice": 65, "closePrice": 86.6, "averagePrice": 65.45, "volume": 127, "buyVolume": 95, "sellVolume": 32, "averagePriceLast3H": 83.16, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T16:59:50.909Z", "closeTradeTime": "2021-11-01T04:59:10.892Z" }, { "deliveryStart": "2021-11-01T07:00:00Z", "deliveryEnd": "2021-11-01T08:00:00Z", "highPrice": 76, "lowPrice": 58, "openPrice": 76, "closePrice": 72.99, "averagePrice": 66.24, "volume": 153.9, "buyVolume": 153.9, "sellVolume": 0, "averagePriceLast3H": 72.79, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T21:11:08.728Z", "closeTradeTime": "2021-11-01T05:40:35.834Z" }, { "deliveryStart": "2021-11-01T08:00:00Z", "deliveryEnd": "2021-11-01T09:00:00Z", "highPrice": 70.6, "lowPrice": 55, "openPrice": 70.6, "closePrice": 55, "averagePrice": 63.44, "volume": 152, "buyVolume": 152, "sellVolume": 0, "averagePriceLast3H": 63.44, "averagePriceLast1H": null, "openTradeTime": "2021-11-01T05:45:43.306Z", "closeTradeTime": "2021-11-01T06:51:17.863Z" }, { "deliveryStart": "2021-11-01T09:00:00Z", "deliveryEnd": "2021-11-01T10:00:00Z", "highPrice": 69, "lowPrice": 58, "openPrice": 69, "closePrice": 58, "averagePrice": 63.39, "volume": 142, "buyVolume": 127, "sellVolume": 15, "averagePriceLast3H": 63.39, "averagePriceLast1H": null, "openTradeTime": "2021-11-01T06:33:58.526Z", "closeTradeTime": "2021-11-01T07:58:40.428Z" }, { "deliveryStart": "2021-11-01T10:00:00Z", "deliveryEnd": "2021-11-01T11:00:00Z", "highPrice": 67, "lowPrice": 58, "openPrice": 67, "closePrice": 65, "averagePrice": 62.15, "volume": 127, "buyVolume": 107, "sellVolume": 20, "averagePriceLast3H": 59.85, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T17:14:36.06Z", "closeTradeTime": "2021-11-01T08:09:39.843Z" }, { "deliveryStart": "2021-11-01T11:00:00Z", "deliveryEnd": "2021-11-01T12:00:00Z", "highPrice": 67, "lowPrice": 51.5, "openPrice": 67, "closePrice": 51.51, "averagePrice": 61.77, "volume": 167, "buyVolume": 127, "sellVolume": 40, "averagePriceLast3H": 59.72, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T17:14:35.508Z", "closeTradeTime": "2021-11-01T09:45:59.323Z" }, { "deliveryStart": "2021-11-01T12:00:00Z", "deliveryEnd": "2021-11-01T13:00:00Z", "highPrice": 89.7, "lowPrice": 53.6, "openPrice": 67, "closePrice": 53.6, "averagePrice": 69.42, "volume": 212, "buyVolume": 128, "sellVolume": 84, "averagePriceLast3H": 59.37, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T17:14:23.575Z", "closeTradeTime": "2021-11-01T09:47:35.454Z" }, { "deliveryStart": "2021-11-01T13:00:00Z", "deliveryEnd": "2021-11-01T14:00:00Z", "highPrice": 67.1, "lowPrice": 55, "openPrice": 67, "closePrice": 55, "averagePrice": 63.7, "volume": 255, "buyVolume": 163, "sellVolume": 92, "averagePriceLast3H": 55.97, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T17:14:21.1Z", "closeTradeTime": "2021-11-01T11:49:36.725Z" }, { "deliveryStart": "2021-11-01T14:00:00Z", "deliveryEnd": "2021-11-01T15:00:00Z", "highPrice": 83.98, "lowPrice": 46.5, "openPrice": 68.2, "closePrice": 46.5, "averagePrice": 64.94, "volume": 215, "buyVolume": 160, "sellVolume": 55, "averagePriceLast3H": 58.72, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T16:06:39.615Z", "closeTradeTime": "2021-11-01T12:56:25.635Z" }, { "deliveryStart": "2021-11-01T15:00:00Z", "deliveryEnd": "2021-11-01T16:00:00Z", "highPrice": 80, "lowPrice": 65, "openPrice": 75, "closePrice": 66.2, "averagePrice": 68.86, "volume": 106, "buyVolume": 70, "sellVolume": 50, "averagePriceLast3H": 71.56, "averagePriceLast1H": null, "openTradeTime": "2021-11-01T06:50:18.495Z", "closeTradeTime": "2021-11-01T13:55:21.341Z" }, { "deliveryStart": "2021-11-01T16:00:00Z", "deliveryEnd": "2021-11-01T17:00:00Z", "highPrice": 80, "lowPrice": 65, "openPrice": 65, "closePrice": 65, "averagePrice": 71.9, "volume": 132.6, "buyVolume": 82.6, "sellVolume": 50, "averagePriceLast3H": 70.17, "averagePriceLast1H": null, "openTradeTime": "2021-11-01T09:29:43.651Z", "closeTradeTime": "2021-11-01T14:55:44.542Z" }, { "deliveryStart": "2021-11-01T17:00:00Z", "deliveryEnd": "2021-11-01T18:00:00Z", "highPrice": 78.01, "lowPrice": 70, "openPrice": 78.01, "closePrice": 76.3, "averagePrice": 74.88, "volume": 143, "buyVolume": 34, "sellVolume": 125, "averagePriceLast3H": 76.22, "averagePriceLast1H": null, "openTradeTime": "2021-11-01T09:55:06.549Z", "closeTradeTime": "2021-11-01T14:23:01.233Z" }, { "deliveryStart": "2021-11-01T18:00:00Z", "deliveryEnd": "2021-11-01T19:00:00Z", "highPrice": 127.8, "lowPrice": 60, "openPrice": 122.45, "closePrice": 90, "averagePrice": 72.37, "volume": 194, "buyVolume": 112, "sellVolume": 82, "averagePriceLast3H": 68.37, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T17:00:09.474Z", "closeTradeTime": "2021-11-01T16:59:46.029Z" }, { "deliveryStart": "2021-11-01T19:00:00Z", "deliveryEnd": "2021-11-01T20:00:00Z", "highPrice": 115.25, "lowPrice": 63, "openPrice": 115.05, "closePrice": 63, "averagePrice": 72.93, "volume": 114, "buyVolume": 89, "sellVolume": 25, "averagePriceLast3H": 65.57, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T17:00:09.474Z", "closeTradeTime": "2021-11-01T17:46:40.961Z" }, { "deliveryStart": "2021-11-01T20:00:00Z", "deliveryEnd": "2021-11-01T21:00:00Z", "highPrice": 111.35, "lowPrice": 58, "openPrice": 70, "closePrice": 58, "averagePrice": 69.26, "volume": 124, "buyVolume": 102, "sellVolume": 22, "averagePriceLast3H": 63.15, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T14:25:20.308Z", "closeTradeTime": "2021-11-01T18:57:10.458Z" }, { "deliveryStart": "2021-11-01T21:00:00Z", "deliveryEnd": "2021-11-01T22:00:00Z", "highPrice": 106.17, "lowPrice": 55, "openPrice": 106, "closePrice": 68, "averagePrice": 69.03, "volume": 132.3, "buyVolume": 107, "sellVolume": 29.3, "averagePriceLast3H": 68, "averagePriceLast1H": null, "openTradeTime": "2021-10-31T16:55:25.853Z", "closeTradeTime": "2021-11-01T19:59:57.468Z" }, { "deliveryStart": "2021-11-01T22:00:00Z", "deliveryEnd": "2021-11-01T23:00:00Z", "highPrice": 97.95, "lowPrice": 55, "openPrice": 67, "closePrice": 55, "averagePrice": 60.47, "volume": 77, "buyVolume": 70, "sellVolume": 25, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-01T07:20:03.131Z", "closeTradeTime": "2021-11-01T15:16:20.786Z" }, { "deliveryStart": "2021-11-01T23:00:00Z", "deliveryEnd": "2021-11-02T00:00:00Z", "highPrice": 68, "lowPrice": 30, "openPrice": 68, "closePrice": 30, "averagePrice": 50.59, "volume": 132, "buyVolume": 132, "sellVolume": 0, "averagePriceLast3H": 49.32, "averagePriceLast1H": null, "openTradeTime": "2021-11-01T17:38:34.619Z", "closeTradeTime": "2021-11-01T21:52:36.165Z" }, { "deliveryStart": "2021-11-02T00:00:00Z", "deliveryEnd": "2021-11-02T01:00:00Z", "highPrice": 86, "lowPrice": 4, "openPrice": 68, "closePrice": 85.8, "averagePrice": 55.98, "volume": 170, "buyVolume": 128, "sellVolume": 42, "averagePriceLast3H": 53.88, "averagePriceLast1H": null, "openTradeTime": "2021-11-01T18:22:14.817Z", "closeTradeTime": "2021-11-01T22:59:51.763Z" }, { "deliveryStart": "2021-11-02T01:00:00Z", "deliveryEnd": "2021-11-02T02:00:00Z", "highPrice": 116.69, "lowPrice": 21.75, "openPrice": 69, "closePrice": 21.75, "averagePrice": 78.41, "volume": 221, "buyVolume": 111, "sellVolume": 110, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-01T17:02:46.923Z", "closeTradeTime": "2021-11-01T21:21:00.537Z" }, { "deliveryStart": "2021-11-02T02:00:00Z", "deliveryEnd": "2021-11-02T03:00:00Z", "highPrice": 110.1, "lowPrice": 46, "openPrice": 70, "closePrice": 47, "averagePrice": 71.29, "volume": 212.1, "buyVolume": 168.8, "sellVolume": 43.3, "averagePriceLast3H": 55.83, "averagePriceLast1H": null, "openTradeTime": "2021-11-01T19:15:59.297Z", "closeTradeTime": "2021-11-02T00:59:19.947Z" }, { "deliveryStart": "2021-11-02T03:00:00Z", "deliveryEnd": "2021-11-02T04:00:00Z", "highPrice": 78, "lowPrice": 53, "openPrice": 78, "closePrice": 53, "averagePrice": 65.2, "volume": 159, "buyVolume": 159, "sellVolume": 0, "averagePriceLast3H": 62.43, "averagePriceLast1H": null, "openTradeTime": "2021-11-01T19:16:10.1Z", "closeTradeTime": "2021-11-02T01:59:59.249Z" }, { "deliveryStart": "2021-11-02T04:00:00Z", "deliveryEnd": "2021-11-02T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-02T05:00:00Z", "deliveryEnd": "2021-11-02T06:00:00Z", "highPrice": 104.3, "lowPrice": 104.3, "openPrice": 104.3, "closePrice": 104.3, "averagePrice": 104.3, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 104.3, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T03:57:31.241Z", "closeTradeTime": "2021-11-02T03:57:31.241Z" }, { "deliveryStart": "2021-11-02T06:00:00Z", "deliveryEnd": "2021-11-02T07:00:00Z", "highPrice": 104.8, "lowPrice": 79, "openPrice": 79, "closePrice": 104.8, "averagePrice": 91.23, "volume": 21.1, "buyVolume": 11.1, "sellVolume": 10, "averagePriceLast3H": 104.8, "averagePriceLast1H": null, "openTradeTime": "2021-11-01T23:33:38.977Z", "closeTradeTime": "2021-11-02T03:46:08.843Z" }, { "deliveryStart": "2021-11-02T07:00:00Z", "deliveryEnd": "2021-11-02T08:00:00Z", "highPrice": 83, "lowPrice": 83, "openPrice": 83, "closePrice": 83, "averagePrice": 83, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 83, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T05:57:03.604Z", "closeTradeTime": "2021-11-02T05:57:03.604Z" }, { "deliveryStart": "2021-11-02T08:00:00Z", "deliveryEnd": "2021-11-02T09:00:00Z", "highPrice": 163.5, "lowPrice": 83, "openPrice": 163.5, "closePrice": 83, "averagePrice": 91.19, "volume": 14.7, "buyVolume": 0, "sellVolume": 14.7, "averagePriceLast3H": 87.57, "averagePriceLast1H": null, "openTradeTime": "2021-11-01T14:00:00Z", "closeTradeTime": "2021-11-02T05:57:03.604Z" }, { "deliveryStart": "2021-11-02T09:00:00Z", "deliveryEnd": "2021-11-02T10:00:00Z", "highPrice": 161.5, "lowPrice": 83, "openPrice": 161.5, "closePrice": 105, "averagePrice": 98.32, "volume": 27, "buyVolume": 0, "sellVolume": 27, "averagePriceLast3H": 105, "averagePriceLast1H": null, "openTradeTime": "2021-11-01T14:00:00Z", "closeTradeTime": "2021-11-02T07:59:47.085Z" }, { "deliveryStart": "2021-11-02T10:00:00Z", "deliveryEnd": "2021-11-02T11:00:00Z", "highPrice": 162.5, "lowPrice": 83, "openPrice": 162.5, "closePrice": 106.25, "averagePrice": 98.76, "volume": 29.1, "buyVolume": 0, "sellVolume": 29.1, "averagePriceLast3H": 104.9, "averagePriceLast1H": null, "openTradeTime": "2021-11-01T14:00:00Z", "closeTradeTime": "2021-11-02T08:59:50.775Z" }, { "deliveryStart": "2021-11-02T11:00:00Z", "deliveryEnd": "2021-11-02T12:00:00Z", "highPrice": 104, "lowPrice": 83, "openPrice": 83, "closePrice": 104, "averagePrice": 91.18, "volume": 17, "buyVolume": 0, "sellVolume": 17, "averagePriceLast3H": 104, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T05:57:03.604Z", "closeTradeTime": "2021-11-02T09:47:39.667Z" }, { "deliveryStart": "2021-11-02T12:00:00Z", "deliveryEnd": "2021-11-02T13:00:00Z", "highPrice": 112.5, "lowPrice": 83, "openPrice": 83, "closePrice": 112.5, "averagePrice": 99.24, "volume": 39.5, "buyVolume": 12.9, "sellVolume": 26.6, "averagePriceLast3H": 104.74, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T05:57:03.604Z", "closeTradeTime": "2021-11-02T10:58:12.772Z" }, { "deliveryStart": "2021-11-02T13:00:00Z", "deliveryEnd": "2021-11-02T14:00:00Z", "highPrice": 114.5, "lowPrice": 83, "openPrice": 83, "closePrice": 114.5, "averagePrice": 103.47, "volume": 42.1, "buyVolume": 14.1, "sellVolume": 31, "averagePriceLast3H": 111.19, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T05:57:03.604Z", "closeTradeTime": "2021-11-02T11:58:36.255Z" }, { "deliveryStart": "2021-11-02T14:00:00Z", "deliveryEnd": "2021-11-02T15:00:00Z", "highPrice": 158.5, "lowPrice": 83, "openPrice": 158.5, "closePrice": 114.5, "averagePrice": 103.7, "volume": 35.4, "buyVolume": 9, "sellVolume": 32.4, "averagePriceLast3H": 113.41, "averagePriceLast1H": null, "openTradeTime": "2021-11-01T16:55:25.142Z", "closeTradeTime": "2021-11-02T12:03:33.503Z" }, { "deliveryStart": "2021-11-02T15:00:00Z", "deliveryEnd": "2021-11-02T16:00:00Z", "highPrice": 173.05, "lowPrice": 61.25, "openPrice": 173.05, "closePrice": 100, "averagePrice": 94.34, "volume": 53, "buyVolume": 34, "sellVolume": 19, "averagePriceLast3H": 91.62, "averagePriceLast1H": null, "openTradeTime": "2021-11-01T17:02:06.437Z", "closeTradeTime": "2021-11-02T13:40:31.06Z" }, { "deliveryStart": "2021-11-02T16:00:00Z", "deliveryEnd": "2021-11-02T17:00:00Z", "highPrice": 110.5, "lowPrice": 62.71, "openPrice": 83, "closePrice": 100, "averagePrice": 91.6, "volume": 49.6, "buyVolume": 33.6, "sellVolume": 16, "averagePriceLast3H": 92.13, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T05:57:03.604Z", "closeTradeTime": "2021-11-02T13:53:00.153Z" }, { "deliveryStart": "2021-11-02T17:00:00Z", "deliveryEnd": "2021-11-02T18:00:00Z", "highPrice": 105, "lowPrice": 60, "openPrice": 83, "closePrice": 98.94, "averagePrice": 87.16, "volume": 41, "buyVolume": 25, "sellVolume": 22, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T05:57:03.604Z", "closeTradeTime": "2021-11-02T13:07:01.381Z" }, { "deliveryStart": "2021-11-02T18:00:00Z", "deliveryEnd": "2021-11-02T19:00:00Z", "highPrice": 101.1, "lowPrice": 83, "openPrice": 83, "closePrice": 101.1, "averagePrice": 92.06, "volume": 25.8, "buyVolume": 9.8, "sellVolume": 16, "averagePriceLast3H": 98.82, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T05:57:03.604Z", "closeTradeTime": "2021-11-02T16:56:45.492Z" }, { "deliveryStart": "2021-11-02T19:00:00Z", "deliveryEnd": "2021-11-02T20:00:00Z", "highPrice": 163, "lowPrice": 96.1, "openPrice": 163, "closePrice": 98, "averagePrice": 103.96, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": 98, "averagePriceLast1H": null, "openTradeTime": "2021-11-01T14:00:00Z", "closeTradeTime": "2021-11-02T17:45:54.538Z" }, { "deliveryStart": "2021-11-02T20:00:00Z", "deliveryEnd": "2021-11-02T21:00:00Z", "highPrice": 99, "lowPrice": 96.1, "openPrice": 96.1, "closePrice": 99, "averagePrice": 98.71, "volume": 21.2, "buyVolume": 6.2, "sellVolume": 17, "averagePriceLast3H": 98.71, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T17:57:38.521Z", "closeTradeTime": "2021-11-02T18:40:57.739Z" }, { "deliveryStart": "2021-11-02T21:00:00Z", "deliveryEnd": "2021-11-02T22:00:00Z", "highPrice": 97, "lowPrice": 95, "openPrice": 95.1, "closePrice": 97, "averagePrice": 95.99, "volume": 17, "buyVolume": 2, "sellVolume": 16, "averagePriceLast3H": 96.78, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T17:57:46.093Z", "closeTradeTime": "2021-11-02T19:56:40.961Z" }, { "deliveryStart": "2021-11-02T22:00:00Z", "deliveryEnd": "2021-11-02T23:00:00Z", "highPrice": 123.06, "lowPrice": 95.1, "openPrice": 123.06, "closePrice": 95.1, "averagePrice": 103.49, "volume": 6, "buyVolume": 0, "sellVolume": 6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T13:00:02.904Z", "closeTradeTime": "2021-11-02T17:57:53.548Z" }, { "deliveryStart": "2021-11-02T23:00:00Z", "deliveryEnd": "2021-11-03T00:00:00Z", "highPrice": 123.01, "lowPrice": 98.64, "openPrice": 98.64, "closePrice": 123.01, "averagePrice": 108.47, "volume": 1.3, "buyVolume": 0, "sellVolume": 1.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T14:00:00Z", "closeTradeTime": "2021-11-02T17:02:11.397Z" }, { "deliveryStart": "2021-11-03T00:00:00Z", "deliveryEnd": "2021-11-03T01:00:00Z", "highPrice": 122, "lowPrice": 97.74, "openPrice": 97.74, "closePrice": 99.95, "averagePrice": 100.24, "volume": 1.8, "buyVolume": 1, "sellVolume": 0.8, "averagePriceLast3H": 99.81, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T14:00:00Z", "closeTradeTime": "2021-11-02T22:52:26.77Z" }, { "deliveryStart": "2021-11-03T01:00:00Z", "deliveryEnd": "2021-11-03T02:00:00Z", "highPrice": 112.63, "lowPrice": 97.3, "openPrice": 97.6, "closePrice": 100, "averagePrice": 99.62, "volume": 1.8, "buyVolume": 1, "sellVolume": 1.7, "averagePriceLast3H": 99.73, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T14:00:00Z", "closeTradeTime": "2021-11-02T23:55:07.518Z" }, { "deliveryStart": "2021-11-03T02:00:00Z", "deliveryEnd": "2021-11-03T03:00:00Z", "highPrice": 116, "lowPrice": 98.13, "openPrice": 98.13, "closePrice": 116, "averagePrice": 100.36, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T14:00:00Z", "closeTradeTime": "2021-11-02T16:55:24.592Z" }, { "deliveryStart": "2021-11-03T03:00:00Z", "deliveryEnd": "2021-11-03T04:00:00Z", "highPrice": 107.51, "lowPrice": 98.24, "openPrice": 98.24, "closePrice": 107.51, "averagePrice": 99.4, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T14:00:00Z", "closeTradeTime": "2021-11-02T16:55:24.592Z" }, { "deliveryStart": "2021-11-03T04:00:00Z", "deliveryEnd": "2021-11-03T05:00:00Z", "highPrice": 111.51, "lowPrice": 99.43, "openPrice": 99.43, "closePrice": 111.51, "averagePrice": 100.94, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T14:00:00Z", "closeTradeTime": "2021-11-02T16:55:24.592Z" }, { "deliveryStart": "2021-11-03T05:00:00Z", "deliveryEnd": "2021-11-03T06:00:00Z", "highPrice": 132.66, "lowPrice": 100, "openPrice": 131, "closePrice": 105, "averagePrice": 103.21, "volume": 45, "buyVolume": 0, "sellVolume": 45, "averagePriceLast3H": 102.4, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T14:00:00Z", "closeTradeTime": "2021-11-03T03:59:33.411Z" }, { "deliveryStart": "2021-11-03T06:00:00Z", "deliveryEnd": "2021-11-03T07:00:00Z", "highPrice": 147, "lowPrice": 105, "openPrice": 147, "closePrice": 116, "averagePrice": 113.83, "volume": 16.7, "buyVolume": 0, "sellVolume": 16.7, "averagePriceLast3H": 114.83, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T14:00:00Z", "closeTradeTime": "2021-11-03T04:08:37.967Z" }, { "deliveryStart": "2021-11-03T07:00:00Z", "deliveryEnd": "2021-11-03T08:00:00Z", "highPrice": 171.5, "lowPrice": 114, "openPrice": 171.5, "closePrice": 122.7, "averagePrice": 121.42, "volume": 35.9, "buyVolume": 20, "sellVolume": 20.7, "averagePriceLast3H": 120.42, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T14:00:00Z", "closeTradeTime": "2021-11-03T05:50:01.604Z" }, { "deliveryStart": "2021-11-03T08:00:00Z", "deliveryEnd": "2021-11-03T09:00:00Z", "highPrice": 114, "lowPrice": 106.95, "openPrice": 110, "closePrice": 114, "averagePrice": 109.8, "volume": 20.7, "buyVolume": 20, "sellVolume": 8, "averagePriceLast3H": 109.8, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T05:50:05.615Z", "closeTradeTime": "2021-11-03T05:57:02.328Z" }, { "deliveryStart": "2021-11-03T09:00:00Z", "deliveryEnd": "2021-11-03T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-03T10:00:00Z", "deliveryEnd": "2021-11-03T11:00:00Z", "highPrice": 153.12, "lowPrice": 106, "openPrice": 146, "closePrice": 106, "averagePrice": 119.64, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T14:00:00Z", "closeTradeTime": "2021-11-03T05:42:41.689Z" }, { "deliveryStart": "2021-11-03T11:00:00Z", "deliveryEnd": "2021-11-03T12:00:00Z", "highPrice": 129, "lowPrice": 103, "openPrice": 129, "closePrice": 107, "averagePrice": 109.55, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T14:00:00Z", "closeTradeTime": "2021-11-03T06:39:52.795Z" }, { "deliveryStart": "2021-11-03T12:00:00Z", "deliveryEnd": "2021-11-03T13:00:00Z", "highPrice": 134.5, "lowPrice": 113, "openPrice": 134.5, "closePrice": 118, "averagePrice": 115.39, "volume": 29.7, "buyVolume": 0, "sellVolume": 29.7, "averagePriceLast3H": 114.93, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T14:00:00Z", "closeTradeTime": "2021-11-03T10:58:23.273Z" }, { "deliveryStart": "2021-11-03T13:00:00Z", "deliveryEnd": "2021-11-03T14:00:00Z", "highPrice": 135, "lowPrice": 113, "openPrice": 135, "closePrice": 116, "averagePrice": 115.19, "volume": 25.7, "buyVolume": 0, "sellVolume": 25.7, "averagePriceLast3H": 115.05, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T14:00:00Z", "closeTradeTime": "2021-11-03T11:20:11.38Z" }, { "deliveryStart": "2021-11-03T14:00:00Z", "deliveryEnd": "2021-11-03T15:00:00Z", "highPrice": 138, "lowPrice": 114, "openPrice": 138, "closePrice": 125, "averagePrice": 120.62, "volume": 43.2, "buyVolume": 15, "sellVolume": 28.2, "averagePriceLast3H": 121.18, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T14:00:00Z", "closeTradeTime": "2021-11-03T12:57:33.549Z" }, { "deliveryStart": "2021-11-03T15:00:00Z", "deliveryEnd": "2021-11-03T16:00:00Z", "highPrice": 125, "lowPrice": 114, "openPrice": 114, "closePrice": 125, "averagePrice": 122.71, "volume": 24, "buyVolume": 0, "sellVolume": 24, "averagePriceLast3H": 125, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T09:53:06.057Z", "closeTradeTime": "2021-11-03T13:14:18.192Z" }, { "deliveryStart": "2021-11-03T16:00:00Z", "deliveryEnd": "2021-11-03T17:00:00Z", "highPrice": 188.5, "lowPrice": 125, "openPrice": 188.5, "closePrice": 135, "averagePrice": 134.22, "volume": 20, "buyVolume": 0, "sellVolume": 20, "averagePriceLast3H": 135, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T14:00:00Z", "closeTradeTime": "2021-11-03T14:59:32.896Z" }, { "deliveryStart": "2021-11-03T17:00:00Z", "deliveryEnd": "2021-11-03T18:00:00Z", "highPrice": 198, "lowPrice": 125, "openPrice": 198, "closePrice": 135, "averagePrice": 134.35, "volume": 13.6, "buyVolume": 0, "sellVolume": 13.6, "averagePriceLast3H": 135, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T14:00:00Z", "closeTradeTime": "2021-11-03T15:59:00.303Z" }, { "deliveryStart": "2021-11-03T18:00:00Z", "deliveryEnd": "2021-11-03T19:00:00Z", "highPrice": 124, "lowPrice": 114, "openPrice": 114, "closePrice": 124, "averagePrice": 119.08, "volume": 24, "buyVolume": 0, "sellVolume": 24, "averagePriceLast3H": 124, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T09:51:28.573Z", "closeTradeTime": "2021-11-03T15:55:33.334Z" }, { "deliveryStart": "2021-11-03T19:00:00Z", "deliveryEnd": "2021-11-03T20:00:00Z", "highPrice": 143.83, "lowPrice": 100, "openPrice": 143.5, "closePrice": 101.8, "averagePrice": 112.21, "volume": 31.8, "buyVolume": 0.5, "sellVolume": 31.3, "averagePriceLast3H": 101.8, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T16:55:24.592Z", "closeTradeTime": "2021-11-03T17:55:45.099Z" }, { "deliveryStart": "2021-11-03T20:00:00Z", "deliveryEnd": "2021-11-03T21:00:00Z", "highPrice": 140.19, "lowPrice": 93, "openPrice": 136.45, "closePrice": 105, "averagePrice": 104.52, "volume": 20.2, "buyVolume": 8, "sellVolume": 16.1, "averagePriceLast3H": 105, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T16:55:24.592Z", "closeTradeTime": "2021-11-03T18:59:30.136Z" }, { "deliveryStart": "2021-11-03T21:00:00Z", "deliveryEnd": "2021-11-03T22:00:00Z", "highPrice": 131.95, "lowPrice": 91, "openPrice": 131.95, "closePrice": 104.3, "averagePrice": 100.77, "volume": 9, "buyVolume": 8.2, "sellVolume": 5, "averagePriceLast3H": 104.3, "averagePriceLast1H": null, "openTradeTime": "2021-11-02T14:00:00Z", "closeTradeTime": "2021-11-03T19:58:27.438Z" }, { "deliveryStart": "2021-11-03T22:00:00Z", "deliveryEnd": "2021-11-03T23:00:00Z", "highPrice": 128.76, "lowPrice": 74, "openPrice": 85.9, "closePrice": 128.76, "averagePrice": 83.62, "volume": 22.6, "buyVolume": 21.5, "sellVolume": 1.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T12:41:08.961Z", "closeTradeTime": "2021-11-03T13:00:03.534Z" }, { "deliveryStart": "2021-11-03T23:00:00Z", "deliveryEnd": "2021-11-04T00:00:00Z", "highPrice": 137.2, "lowPrice": 137.2, "openPrice": 137.2, "closePrice": 137.2, "averagePrice": 137.2, "volume": 68.7, "buyVolume": 0, "sellVolume": 68.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T19:21:31.468Z", "closeTradeTime": "2021-11-03T19:21:31.468Z" }, { "deliveryStart": "2021-11-04T00:00:00Z", "deliveryEnd": "2021-11-04T01:00:00Z", "highPrice": 135, "lowPrice": 135, "openPrice": 135, "closePrice": 135, "averagePrice": 135, "volume": 81.9, "buyVolume": 0, "sellVolume": 81.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T19:21:31.468Z", "closeTradeTime": "2021-11-03T19:21:31.468Z" }, { "deliveryStart": "2021-11-04T01:00:00Z", "deliveryEnd": "2021-11-04T02:00:00Z", "highPrice": 123.53, "lowPrice": 118.31, "openPrice": 118.31, "closePrice": 123.53, "averagePrice": 123.52, "volume": 84.4, "buyVolume": 0, "sellVolume": 84.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T16:55:25.702Z", "closeTradeTime": "2021-11-03T19:21:31.468Z" }, { "deliveryStart": "2021-11-04T02:00:00Z", "deliveryEnd": "2021-11-04T03:00:00Z", "highPrice": 124.05, "lowPrice": 117.41, "openPrice": 117.41, "closePrice": 124.05, "averagePrice": 124.04, "volume": 82.4, "buyVolume": 0, "sellVolume": 82.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T16:55:25.702Z", "closeTradeTime": "2021-11-03T19:21:31.468Z" }, { "deliveryStart": "2021-11-04T03:00:00Z", "deliveryEnd": "2021-11-04T04:00:00Z", "highPrice": 130.1, "lowPrice": 123.1, "openPrice": 123.1, "closePrice": 123.1, "averagePrice": 126.05, "volume": 76.9, "buyVolume": 0, "sellVolume": 76.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T19:21:31.468Z", "closeTradeTime": "2021-11-03T19:21:31.468Z" }, { "deliveryStart": "2021-11-04T04:00:00Z", "deliveryEnd": "2021-11-04T05:00:00Z", "highPrice": 129.8, "lowPrice": 109.3, "openPrice": 129.8, "closePrice": 110.8, "averagePrice": 127.27, "volume": 60.5, "buyVolume": 0.1, "sellVolume": 60.4, "averagePriceLast3H": 110.8, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T19:21:31.468Z", "closeTradeTime": "2021-11-04T02:58:09.52Z" }, { "deliveryStart": "2021-11-04T05:00:00Z", "deliveryEnd": "2021-11-04T06:00:00Z", "highPrice": 147.25, "lowPrice": 99.4, "openPrice": 99.4, "closePrice": 139, "averagePrice": 132.52, "volume": 42.1, "buyVolume": 10, "sellVolume": 32.1, "averagePriceLast3H": 135.16, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T14:49:50.625Z", "closeTradeTime": "2021-11-04T03:59:35.251Z" }, { "deliveryStart": "2021-11-04T06:00:00Z", "deliveryEnd": "2021-11-04T07:00:00Z", "highPrice": 191.8, "lowPrice": 115.1, "openPrice": 115.1, "closePrice": 191.8, "averagePrice": 185.17, "volume": 30.2, "buyVolume": 1, "sellVolume": 30.2, "averagePriceLast3H": 191.8, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T14:49:50.625Z", "closeTradeTime": "2021-11-04T04:57:10.527Z" }, { "deliveryStart": "2021-11-04T07:00:00Z", "deliveryEnd": "2021-11-04T08:00:00Z", "highPrice": 204.5, "lowPrice": 120.3, "openPrice": 190.1, "closePrice": 150, "averagePrice": 176.7, "volume": 57.4, "buyVolume": 20.1, "sellVolume": 38.3, "averagePriceLast3H": 140.1, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T14:00:00Z", "closeTradeTime": "2021-11-04T05:03:24.309Z" }, { "deliveryStart": "2021-11-04T08:00:00Z", "deliveryEnd": "2021-11-04T09:00:00Z", "highPrice": 187.1, "lowPrice": 115.9, "openPrice": 185.1, "closePrice": 115.9, "averagePrice": 162.91, "volume": 42.3, "buyVolume": 15, "sellVolume": 28.3, "averagePriceLast3H": 120.5, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T14:00:00Z", "closeTradeTime": "2021-11-04T06:47:36.508Z" }, { "deliveryStart": "2021-11-04T09:00:00Z", "deliveryEnd": "2021-11-04T10:00:00Z", "highPrice": 190.8, "lowPrice": 116.8, "openPrice": 116.8, "closePrice": 132, "averagePrice": 183.32, "volume": 26.4, "buyVolume": 1.1, "sellVolume": 26.3, "averagePriceLast3H": 132, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T14:49:50.625Z", "closeTradeTime": "2021-11-04T07:09:34.214Z" }, { "deliveryStart": "2021-11-04T10:00:00Z", "deliveryEnd": "2021-11-04T11:00:00Z", "highPrice": 179.95, "lowPrice": 108.5, "openPrice": 108.5, "closePrice": 111.99, "averagePrice": 147.73, "volume": 47.9, "buyVolume": 16.7, "sellVolume": 31.2, "averagePriceLast3H": 116.79, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T14:49:50.625Z", "closeTradeTime": "2021-11-04T08:53:10.998Z" }, { "deliveryStart": "2021-11-04T11:00:00Z", "deliveryEnd": "2021-11-04T12:00:00Z", "highPrice": 165.35, "lowPrice": 102.64, "openPrice": 103.7, "closePrice": 102.64, "averagePrice": 136.86, "volume": 48.2, "buyVolume": 17, "sellVolume": 32.2, "averagePriceLast3H": 107.78, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T14:49:50.625Z", "closeTradeTime": "2021-11-04T09:56:15.324Z" }, { "deliveryStart": "2021-11-04T12:00:00Z", "deliveryEnd": "2021-11-04T13:00:00Z", "highPrice": 151.75, "lowPrice": 87, "openPrice": 103.7, "closePrice": 87, "averagePrice": 105.27, "volume": 89.1, "buyVolume": 64.1, "sellVolume": 26, "averagePriceLast3H": 96.04, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T14:49:50.625Z", "closeTradeTime": "2021-11-04T10:58:02.995Z" }, { "deliveryStart": "2021-11-04T13:00:00Z", "deliveryEnd": "2021-11-04T14:00:00Z", "highPrice": 156.57, "lowPrice": 74, "openPrice": 146, "closePrice": 74, "averagePrice": 88.21, "volume": 204.6, "buyVolume": 188.8, "sellVolume": 16.8, "averagePriceLast3H": 80.63, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T14:00:00.715Z", "closeTradeTime": "2021-11-04T11:25:29.093Z" }, { "deliveryStart": "2021-11-04T14:00:00Z", "deliveryEnd": "2021-11-04T15:00:00Z", "highPrice": 153.69, "lowPrice": 74, "openPrice": 151.2, "closePrice": 80, "averagePrice": 86.99, "volume": 202, "buyVolume": 181.6, "sellVolume": 21.4, "averagePriceLast3H": 78.67, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T14:00:00.715Z", "closeTradeTime": "2021-11-04T12:51:09.733Z" }, { "deliveryStart": "2021-11-04T15:00:00Z", "deliveryEnd": "2021-11-04T16:00:00Z", "highPrice": 156.71, "lowPrice": 75, "openPrice": 116.6, "closePrice": 75, "averagePrice": 87.73, "volume": 140.8, "buyVolume": 139.9, "sellVolume": 1.9, "averagePriceLast3H": 76.38, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T14:49:50.86Z", "closeTradeTime": "2021-11-04T13:47:45.524Z" }, { "deliveryStart": "2021-11-04T16:00:00Z", "deliveryEnd": "2021-11-04T17:00:00Z", "highPrice": 183.4, "lowPrice": 75, "openPrice": 183.4, "closePrice": 75, "averagePrice": 97.45, "volume": 142, "buyVolume": 129, "sellVolume": 13, "averagePriceLast3H": 76.79, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T14:00:00Z", "closeTradeTime": "2021-11-04T14:55:02.535Z" }, { "deliveryStart": "2021-11-04T17:00:00Z", "deliveryEnd": "2021-11-04T18:00:00Z", "highPrice": 176.3, "lowPrice": 75, "openPrice": 158.1, "closePrice": 79.99, "averagePrice": 100.81, "volume": 148.9, "buyVolume": 109.2, "sellVolume": 39.7, "averagePriceLast3H": 77.69, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T14:00:00.715Z", "closeTradeTime": "2021-11-04T15:00:11.383Z" }, { "deliveryStart": "2021-11-04T18:00:00Z", "deliveryEnd": "2021-11-04T19:00:00Z", "highPrice": 132, "lowPrice": 77.41, "openPrice": 128.9, "closePrice": 77.41, "averagePrice": 94.08, "volume": 94.4, "buyVolume": 81.4, "sellVolume": 13, "averagePriceLast3H": 78.67, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T14:01:14.249Z", "closeTradeTime": "2021-11-04T16:55:17.932Z" }, { "deliveryStart": "2021-11-04T19:00:00Z", "deliveryEnd": "2021-11-04T20:00:00Z", "highPrice": 127.9, "lowPrice": 76, "openPrice": 93.8, "closePrice": 76, "averagePrice": 92.26, "volume": 120.6, "buyVolume": 97, "sellVolume": 24.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T14:00:58.994Z", "closeTradeTime": "2021-11-04T13:02:50.49Z" }, { "deliveryStart": "2021-11-04T20:00:00Z", "deliveryEnd": "2021-11-04T21:00:00Z", "highPrice": 109.9, "lowPrice": 80, "openPrice": 109.9, "closePrice": 80.3, "averagePrice": 91.24, "volume": 52.6, "buyVolume": 44, "sellVolume": 8.6, "averagePriceLast3H": 81.15, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T14:00:57.712Z", "closeTradeTime": "2021-11-04T17:58:54.039Z" }, { "deliveryStart": "2021-11-04T21:00:00Z", "deliveryEnd": "2021-11-04T22:00:00Z", "highPrice": 122.5, "lowPrice": 68, "openPrice": 92.3, "closePrice": 68, "averagePrice": 82.34, "volume": 118.5, "buyVolume": 100, "sellVolume": 19.5, "averagePriceLast3H": 68.93, "averagePriceLast1H": null, "openTradeTime": "2021-11-03T14:09:17.644Z", "closeTradeTime": "2021-11-04T19:46:20.299Z" }, { "deliveryStart": "2021-11-04T22:00:00Z", "deliveryEnd": "2021-11-04T23:00:00Z", "highPrice": 88, "lowPrice": 61, "openPrice": 88, "closePrice": 61, "averagePrice": 70.64, "volume": 179, "buyVolume": 179, "sellVolume": 0, "averagePriceLast3H": 65.73, "averagePriceLast1H": null, "openTradeTime": "2021-11-04T09:11:59.178Z", "closeTradeTime": "2021-11-04T20:26:34.13Z" }, { "deliveryStart": "2021-11-04T23:00:00Z", "deliveryEnd": "2021-11-05T00:00:00Z", "highPrice": 75.5, "lowPrice": 61, "openPrice": 74.8, "closePrice": 68, "averagePrice": 68.77, "volume": 199, "buyVolume": 199, "sellVolume": 0, "averagePriceLast3H": 65.69, "averagePriceLast1H": null, "openTradeTime": "2021-11-04T15:10:32.935Z", "closeTradeTime": "2021-11-04T21:58:02.842Z" }, { "deliveryStart": "2021-11-05T00:00:00Z", "deliveryEnd": "2021-11-05T01:00:00Z", "highPrice": 74, "lowPrice": 66, "openPrice": 74, "closePrice": 66, "averagePrice": 68.58, "volume": 120.4, "buyVolume": 120.4, "sellVolume": 0, "averagePriceLast3H": 67.98, "averagePriceLast1H": null, "openTradeTime": "2021-11-04T20:07:35.245Z", "closeTradeTime": "2021-11-04T22:54:38.782Z" }, { "deliveryStart": "2021-11-05T01:00:00Z", "deliveryEnd": "2021-11-05T02:00:00Z", "highPrice": 72.3, "lowPrice": 68, "openPrice": 72.3, "closePrice": 68, "averagePrice": 69.62, "volume": 70.9, "buyVolume": 70.9, "sellVolume": 0, "averagePriceLast3H": 68.19, "averagePriceLast1H": null, "openTradeTime": "2021-11-04T21:28:30.069Z", "closeTradeTime": "2021-11-04T23:54:26.024Z" }, { "deliveryStart": "2021-11-05T02:00:00Z", "deliveryEnd": "2021-11-05T03:00:00Z", "highPrice": 73, "lowPrice": 66, "openPrice": 72.1, "closePrice": 66, "averagePrice": 68.23, "volume": 124, "buyVolume": 124, "sellVolume": 0, "averagePriceLast3H": 67.8, "averagePriceLast1H": null, "openTradeTime": "2021-11-04T20:22:35.613Z", "closeTradeTime": "2021-11-05T00:45:07.801Z" }, { "deliveryStart": "2021-11-05T03:00:00Z", "deliveryEnd": "2021-11-05T04:00:00Z", "highPrice": 73, "lowPrice": 66, "openPrice": 73, "closePrice": 69, "averagePrice": 67.83, "volume": 124.3, "buyVolume": 124.3, "sellVolume": 0, "averagePriceLast3H": 67.75, "averagePriceLast1H": null, "openTradeTime": "2021-11-04T21:51:06.089Z", "closeTradeTime": "2021-11-05T01:55:25.896Z" }, { "deliveryStart": "2021-11-05T04:00:00Z", "deliveryEnd": "2021-11-05T05:00:00Z", "highPrice": 74, "lowPrice": 72.9, "openPrice": 73, "closePrice": 73, "averagePrice": 73.54, "volume": 24.5, "buyVolume": 24.5, "sellVolume": 0, "averagePriceLast3H": 73.54, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T02:54:55.178Z", "closeTradeTime": "2021-11-05T02:54:55.178Z" }, { "deliveryStart": "2021-11-05T05:00:00Z", "deliveryEnd": "2021-11-05T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-05T06:00:00Z", "deliveryEnd": "2021-11-05T07:00:00Z", "highPrice": 83.2, "lowPrice": 76, "openPrice": 83.2, "closePrice": 76, "averagePrice": 80.84, "volume": 31, "buyVolume": 31, "sellVolume": 0, "averagePriceLast3H": 80.84, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T04:03:06.391Z", "closeTradeTime": "2021-11-05T04:52:52.576Z" }, { "deliveryStart": "2021-11-05T07:00:00Z", "deliveryEnd": "2021-11-05T08:00:00Z", "highPrice": 85, "lowPrice": 76, "openPrice": 85, "closePrice": 76, "averagePrice": 80.81, "volume": 36.5, "buyVolume": 36.5, "sellVolume": 0, "averagePriceLast3H": 80.81, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T05:19:33.218Z", "closeTradeTime": "2021-11-05T05:59:58.251Z" }, { "deliveryStart": "2021-11-05T08:00:00Z", "deliveryEnd": "2021-11-05T09:00:00Z", "highPrice": 80.5, "lowPrice": 75, "openPrice": 77.1, "closePrice": 78.79, "averagePrice": 76.66, "volume": 70, "buyVolume": 65, "sellVolume": 5, "averagePriceLast3H": 76.66, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T05:59:55.878Z", "closeTradeTime": "2021-11-05T06:56:16.567Z" }, { "deliveryStart": "2021-11-05T09:00:00Z", "deliveryEnd": "2021-11-05T10:00:00Z", "highPrice": 77.8, "lowPrice": 76, "openPrice": 77.8, "closePrice": 76, "averagePrice": 76.91, "volume": 43, "buyVolume": 43, "sellVolume": 0, "averagePriceLast3H": 76.64, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T05:56:45.276Z", "closeTradeTime": "2021-11-05T07:18:33.729Z" }, { "deliveryStart": "2021-11-05T10:00:00Z", "deliveryEnd": "2021-11-05T11:00:00Z", "highPrice": 78, "lowPrice": 71, "openPrice": 78, "closePrice": 72, "averagePrice": 72.77, "volume": 105, "buyVolume": 105, "sellVolume": 0, "averagePriceLast3H": 72.72, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T06:42:23.693Z", "closeTradeTime": "2021-11-05T08:47:04.544Z" }, { "deliveryStart": "2021-11-05T11:00:00Z", "deliveryEnd": "2021-11-05T12:00:00Z", "highPrice": 80.01, "lowPrice": 72.2, "openPrice": 80.01, "closePrice": 72.6, "averagePrice": 72.9, "volume": 11.5, "buyVolume": 10.5, "sellVolume": 1, "averagePriceLast3H": 72.9, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T08:55:46.097Z", "closeTradeTime": "2021-11-05T09:55:24.196Z" }, { "deliveryStart": "2021-11-05T12:00:00Z", "deliveryEnd": "2021-11-05T13:00:00Z", "highPrice": 86, "lowPrice": 67, "openPrice": 86, "closePrice": 67, "averagePrice": 70.99, "volume": 88.7, "buyVolume": 88.7, "sellVolume": 0, "averagePriceLast3H": 70.26, "averagePriceLast1H": null, "openTradeTime": "2021-11-04T14:00:14.885Z", "closeTradeTime": "2021-11-05T10:39:12.86Z" }, { "deliveryStart": "2021-11-05T13:00:00Z", "deliveryEnd": "2021-11-05T14:00:00Z", "highPrice": 73, "lowPrice": 65, "openPrice": 72, "closePrice": 67, "averagePrice": 69.51, "volume": 132, "buyVolume": 132, "sellVolume": 0, "averagePriceLast3H": 67.4, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T07:35:09.312Z", "closeTradeTime": "2021-11-05T10:41:29.073Z" }, { "deliveryStart": "2021-11-05T14:00:00Z", "deliveryEnd": "2021-11-05T15:00:00Z", "highPrice": 72, "lowPrice": 60, "openPrice": 72, "closePrice": 60, "averagePrice": 66.98, "volume": 165, "buyVolume": 165, "sellVolume": 0, "averagePriceLast3H": 64.77, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T08:05:40.093Z", "closeTradeTime": "2021-11-05T12:50:05.307Z" }, { "deliveryStart": "2021-11-05T15:00:00Z", "deliveryEnd": "2021-11-05T16:00:00Z", "highPrice": 79, "lowPrice": 60, "openPrice": 79, "closePrice": 60.8, "averagePrice": 68.28, "volume": 217, "buyVolume": 217, "sellVolume": 0, "averagePriceLast3H": 64.93, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T07:40:40.333Z", "closeTradeTime": "2021-11-05T12:52:22.809Z" }, { "deliveryStart": "2021-11-05T16:00:00Z", "deliveryEnd": "2021-11-05T17:00:00Z", "highPrice": 88.99, "lowPrice": 67, "openPrice": 79, "closePrice": 68, "averagePrice": 72.06, "volume": 81.6, "buyVolume": 66.6, "sellVolume": 15, "averagePriceLast3H": 70.61, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T07:40:42.87Z", "closeTradeTime": "2021-11-05T14:59:38.102Z" }, { "deliveryStart": "2021-11-05T17:00:00Z", "deliveryEnd": "2021-11-05T18:00:00Z", "highPrice": 83, "lowPrice": 47, "openPrice": 83, "closePrice": 47, "averagePrice": 66.34, "volume": 227.3, "buyVolume": 224.3, "sellVolume": 3, "averagePriceLast3H": 66, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T06:43:30.857Z", "closeTradeTime": "2021-11-05T15:59:03.932Z" }, { "deliveryStart": "2021-11-05T18:00:00Z", "deliveryEnd": "2021-11-05T19:00:00Z", "highPrice": 77, "lowPrice": 44, "openPrice": 77, "closePrice": 44, "averagePrice": 68.06, "volume": 247.4, "buyVolume": 246.7, "sellVolume": 0.7, "averagePriceLast3H": 62.54, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T04:46:56.829Z", "closeTradeTime": "2021-11-05T16:46:13.451Z" }, { "deliveryStart": "2021-11-05T19:00:00Z", "deliveryEnd": "2021-11-05T20:00:00Z", "highPrice": 76, "lowPrice": 46, "openPrice": 76, "closePrice": 46, "averagePrice": 64.7, "volume": 206, "buyVolume": 206, "sellVolume": 0, "averagePriceLast3H": 54.81, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T04:45:04.297Z", "closeTradeTime": "2021-11-05T17:32:00.921Z" }, { "deliveryStart": "2021-11-05T20:00:00Z", "deliveryEnd": "2021-11-05T21:00:00Z", "highPrice": 81, "lowPrice": 66, "openPrice": 79, "closePrice": 81, "averagePrice": 72.1, "volume": 180.7, "buyVolume": 152.7, "sellVolume": 28, "averagePriceLast3H": 81, "averagePriceLast1H": null, "openTradeTime": "2021-11-04T15:00:19.203Z", "closeTradeTime": "2021-11-05T18:59:54.578Z" }, { "deliveryStart": "2021-11-05T21:00:00Z", "deliveryEnd": "2021-11-05T22:00:00Z", "highPrice": 72, "lowPrice": 65, "openPrice": 72, "closePrice": 65, "averagePrice": 67.53, "volume": 44.5, "buyVolume": 44.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-04T19:08:00.338Z", "closeTradeTime": "2021-11-05T14:34:54.059Z" }, { "deliveryStart": "2021-11-05T22:00:00Z", "deliveryEnd": "2021-11-05T23:00:00Z", "highPrice": 67.5, "lowPrice": 60, "openPrice": 67.5, "closePrice": 60, "averagePrice": 63.88, "volume": 86, "buyVolume": 86, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T13:00:02.392Z", "closeTradeTime": "2021-11-05T13:25:23.721Z" }, { "deliveryStart": "2021-11-05T23:00:00Z", "deliveryEnd": "2021-11-06T00:00:00Z", "highPrice": 70, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 70, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T19:16:16.886Z", "closeTradeTime": "2021-11-05T19:22:09.561Z" }, { "deliveryStart": "2021-11-06T00:00:00Z", "deliveryEnd": "2021-11-06T01:00:00Z", "highPrice": 70, "lowPrice": 59, "openPrice": 70, "closePrice": 59, "averagePrice": 60, "volume": 44, "buyVolume": 40, "sellVolume": 4, "averagePriceLast3H": 59, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T19:16:16.886Z", "closeTradeTime": "2021-11-05T22:40:15.765Z" }, { "deliveryStart": "2021-11-06T01:00:00Z", "deliveryEnd": "2021-11-06T02:00:00Z", "highPrice": 94.69, "lowPrice": 59, "openPrice": 70, "closePrice": 59, "averagePrice": 75.75, "volume": 65.5, "buyVolume": 31.4, "sellVolume": 34.1, "averagePriceLast3H": 61.19, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T19:16:16.886Z", "closeTradeTime": "2021-11-05T23:14:35.148Z" }, { "deliveryStart": "2021-11-06T02:00:00Z", "deliveryEnd": "2021-11-06T03:00:00Z", "highPrice": 88, "lowPrice": 70, "openPrice": 70, "closePrice": 84.27, "averagePrice": 84.04, "volume": 22.1, "buyVolume": 0, "sellVolume": 22.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T19:16:16.886Z", "closeTradeTime": "2021-11-05T19:30:37.014Z" }, { "deliveryStart": "2021-11-06T03:00:00Z", "deliveryEnd": "2021-11-06T04:00:00Z", "highPrice": 90.01, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 76.89, "volume": 6.1, "buyVolume": 0, "sellVolume": 6.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T19:16:16.886Z", "closeTradeTime": "2021-11-05T19:22:09.561Z" }, { "deliveryStart": "2021-11-06T04:00:00Z", "deliveryEnd": "2021-11-06T05:00:00Z", "highPrice": 70, "lowPrice": 50, "openPrice": 70, "closePrice": 50, "averagePrice": 56.09, "volume": 107, "buyVolume": 103, "sellVolume": 4, "averagePriceLast3H": 55.55, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T19:16:16.886Z", "closeTradeTime": "2021-11-06T02:23:40.025Z" }, { "deliveryStart": "2021-11-06T05:00:00Z", "deliveryEnd": "2021-11-06T06:00:00Z", "highPrice": 70, "lowPrice": 50, "openPrice": 70, "closePrice": 50, "averagePrice": 57.53, "volume": 217, "buyVolume": 213, "sellVolume": 4, "averagePriceLast3H": 57.3, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T19:16:16.886Z", "closeTradeTime": "2021-11-06T03:44:28.318Z" }, { "deliveryStart": "2021-11-06T06:00:00Z", "deliveryEnd": "2021-11-06T07:00:00Z", "highPrice": 65, "lowPrice": 50, "openPrice": 65, "closePrice": 50, "averagePrice": 57.82, "volume": 239, "buyVolume": 239, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T01:06:48.883Z", "closeTradeTime": "2021-11-06T02:35:52.812Z" }, { "deliveryStart": "2021-11-06T07:00:00Z", "deliveryEnd": "2021-11-06T08:00:00Z", "highPrice": 66.4, "lowPrice": 23, "openPrice": 65, "closePrice": 23, "averagePrice": 58.19, "volume": 267.1, "buyVolume": 267.1, "sellVolume": 0, "averagePriceLast3H": 50.55, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T01:58:16.893Z", "closeTradeTime": "2021-11-06T05:53:19.672Z" }, { "deliveryStart": "2021-11-06T08:00:00Z", "deliveryEnd": "2021-11-06T09:00:00Z", "highPrice": 65, "lowPrice": 16, "openPrice": 65, "closePrice": 16, "averagePrice": 55.86, "volume": 306.8, "buyVolume": 306.8, "sellVolume": 0, "averagePriceLast3H": 41.59, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T01:07:59.044Z", "closeTradeTime": "2021-11-06T06:58:37.222Z" }, { "deliveryStart": "2021-11-06T09:00:00Z", "deliveryEnd": "2021-11-06T10:00:00Z", "highPrice": 65.6, "lowPrice": 36, "openPrice": 65, "closePrice": 45, "averagePrice": 57.74, "volume": 303.7, "buyVolume": 303.7, "sellVolume": 0, "averagePriceLast3H": 46.77, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T01:58:31.4Z", "closeTradeTime": "2021-11-06T07:48:16.557Z" }, { "deliveryStart": "2021-11-06T10:00:00Z", "deliveryEnd": "2021-11-06T11:00:00Z", "highPrice": 90.6, "lowPrice": 36, "openPrice": 90.6, "closePrice": 78, "averagePrice": 58.2, "volume": 309.1, "buyVolume": 308.7, "sellVolume": 0.4, "averagePriceLast3H": 63.76, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T19:16:04.499Z", "closeTradeTime": "2021-11-06T08:59:53.692Z" }, { "deliveryStart": "2021-11-06T11:00:00Z", "deliveryEnd": "2021-11-06T12:00:00Z", "highPrice": 94, "lowPrice": 70, "openPrice": 86.2, "closePrice": 70, "averagePrice": 90.49, "volume": 37.4, "buyVolume": 5, "sellVolume": 32.4, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T19:15:59.336Z", "closeTradeTime": "2021-11-06T09:23:49.369Z" }, { "deliveryStart": "2021-11-06T12:00:00Z", "deliveryEnd": "2021-11-06T13:00:00Z", "highPrice": 105, "lowPrice": 60, "openPrice": 85.15, "closePrice": 60, "averagePrice": 94.83, "volume": 66.4, "buyVolume": 3, "sellVolume": 63.4, "averagePriceLast3H": 99.28, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T19:21:51.011Z", "closeTradeTime": "2021-11-06T10:57:53.015Z" }, { "deliveryStart": "2021-11-06T13:00:00Z", "deliveryEnd": "2021-11-06T14:00:00Z", "highPrice": 94, "lowPrice": 59, "openPrice": 65, "closePrice": 70, "averagePrice": 66.48, "volume": 88, "buyVolume": 73, "sellVolume": 15, "averagePriceLast3H": 86.29, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T01:09:12.096Z", "closeTradeTime": "2021-11-06T11:12:28.803Z" }, { "deliveryStart": "2021-11-06T14:00:00Z", "deliveryEnd": "2021-11-06T15:00:00Z", "highPrice": 68, "lowPrice": 57, "openPrice": 65, "closePrice": 68, "averagePrice": 60.01, "volume": 112.2, "buyVolume": 112, "sellVolume": 0.2, "averagePriceLast3H": 57.57, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T06:44:55.999Z", "closeTradeTime": "2021-11-06T11:01:40.327Z" }, { "deliveryStart": "2021-11-06T15:00:00Z", "deliveryEnd": "2021-11-06T16:00:00Z", "highPrice": 70, "lowPrice": 60, "openPrice": 65, "closePrice": 70, "averagePrice": 63.89, "volume": 31.7, "buyVolume": 31, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T06:46:07.702Z", "closeTradeTime": "2021-11-06T11:02:17.347Z" }, { "deliveryStart": "2021-11-06T16:00:00Z", "deliveryEnd": "2021-11-06T17:00:00Z", "highPrice": 110.5, "lowPrice": 70.5, "openPrice": 70.5, "closePrice": 110.5, "averagePrice": 87.45, "volume": 17.5, "buyVolume": 13.4, "sellVolume": 4.1, "averagePriceLast3H": 94.22, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T11:52:51.481Z", "closeTradeTime": "2021-11-06T14:54:52.089Z" }, { "deliveryStart": "2021-11-06T17:00:00Z", "deliveryEnd": "2021-11-06T18:00:00Z", "highPrice": 107.01, "lowPrice": 60, "openPrice": 65, "closePrice": 106.46, "averagePrice": 84.79, "volume": 119.4, "buyVolume": 69.9, "sellVolume": 49.5, "averagePriceLast3H": 88.97, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T06:39:33.351Z", "closeTradeTime": "2021-11-06T15:23:50.398Z" }, { "deliveryStart": "2021-11-06T18:00:00Z", "deliveryEnd": "2021-11-06T19:00:00Z", "highPrice": 117, "lowPrice": 57, "openPrice": 61, "closePrice": 73.72, "averagePrice": 75.42, "volume": 302.5, "buyVolume": 206, "sellVolume": 96.5, "averagePriceLast3H": 94.43, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T01:59:17.674Z", "closeTradeTime": "2021-11-06T15:32:13.008Z" }, { "deliveryStart": "2021-11-06T19:00:00Z", "deliveryEnd": "2021-11-06T20:00:00Z", "highPrice": 99.21, "lowPrice": 80, "openPrice": 90, "closePrice": 80, "averagePrice": 94.38, "volume": 93.2, "buyVolume": 14, "sellVolume": 79.2, "averagePriceLast3H": 80, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T13:54:55.079Z", "closeTradeTime": "2021-11-06T17:57:13.864Z" }, { "deliveryStart": "2021-11-06T20:00:00Z", "deliveryEnd": "2021-11-06T21:00:00Z", "highPrice": 94, "lowPrice": 60.8, "openPrice": 79, "closePrice": 60.8, "averagePrice": 78.47, "volume": 220.4, "buyVolume": 81.3, "sellVolume": 154.1, "averagePriceLast3H": 66.6, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T07:48:35.156Z", "closeTradeTime": "2021-11-06T18:56:53.951Z" }, { "deliveryStart": "2021-11-06T21:00:00Z", "deliveryEnd": "2021-11-06T22:00:00Z", "highPrice": 85, "lowPrice": 49.95, "openPrice": 67, "closePrice": 58.2, "averagePrice": 77.41, "volume": 285, "buyVolume": 41.3, "sellVolume": 243.7, "averagePriceLast3H": 58.64, "averagePriceLast1H": null, "openTradeTime": "2021-11-05T19:16:47.922Z", "closeTradeTime": "2021-11-06T19:21:28.078Z" }, { "deliveryStart": "2021-11-06T22:00:00Z", "deliveryEnd": "2021-11-06T23:00:00Z", "highPrice": 76.03, "lowPrice": 45.2, "openPrice": 70, "closePrice": 53.7, "averagePrice": 54.95, "volume": 110, "buyVolume": 76.4, "sellVolume": 33.6, "averagePriceLast3H": 51.24, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T13:00:02.742Z", "closeTradeTime": "2021-11-06T19:42:49.655Z" }, { "deliveryStart": "2021-11-06T23:00:00Z", "deliveryEnd": "2021-11-07T00:00:00Z", "highPrice": 70, "lowPrice": 37, "openPrice": 37, "closePrice": 70, "averagePrice": 46.85, "volume": 10.1, "buyVolume": 10.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T14:00:00Z", "closeTradeTime": "2021-11-06T15:20:25.862Z" }, { "deliveryStart": "2021-11-07T00:00:00Z", "deliveryEnd": "2021-11-07T01:00:00Z", "highPrice": 74.4, "lowPrice": 33.5, "openPrice": 33.5, "closePrice": 74.4, "averagePrice": 69.02, "volume": 20.1, "buyVolume": 10.1, "sellVolume": 10, "averagePriceLast3H": 74.4, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T14:00:00Z", "closeTradeTime": "2021-11-06T22:02:06.152Z" }, { "deliveryStart": "2021-11-07T01:00:00Z", "deliveryEnd": "2021-11-07T02:00:00Z", "highPrice": 64.5, "lowPrice": 28.5, "openPrice": 28.5, "closePrice": 64.5, "averagePrice": 59.48, "volume": 38.6, "buyVolume": 10.1, "sellVolume": 28.5, "averagePriceLast3H": 62.32, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T14:00:00Z", "closeTradeTime": "2021-11-06T23:57:42.856Z" }, { "deliveryStart": "2021-11-07T02:00:00Z", "deliveryEnd": "2021-11-07T03:00:00Z", "highPrice": 69.3, "lowPrice": 43.2, "openPrice": 43.2, "closePrice": 69.3, "averagePrice": 51.22, "volume": 26.6, "buyVolume": 0, "sellVolume": 26.6, "averagePriceLast3H": 56.05, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T21:45:54.894Z", "closeTradeTime": "2021-11-07T00:56:10.882Z" }, { "deliveryStart": "2021-11-07T03:00:00Z", "deliveryEnd": "2021-11-07T04:00:00Z", "highPrice": 42.6, "lowPrice": 4.75, "openPrice": 5, "closePrice": 42, "averagePrice": 31.79, "volume": 37.9, "buyVolume": 7.5, "sellVolume": 30.4, "averagePriceLast3H": 38.47, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T14:00:00Z", "closeTradeTime": "2021-11-07T01:44:26.226Z" }, { "deliveryStart": "2021-11-07T04:00:00Z", "deliveryEnd": "2021-11-07T05:00:00Z", "highPrice": 30, "lowPrice": 18.5, "openPrice": 18.5, "closePrice": 30, "averagePrice": 28.69, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T17:02:11.459Z", "closeTradeTime": "2021-11-06T21:45:04.142Z" }, { "deliveryStart": "2021-11-07T05:00:00Z", "deliveryEnd": "2021-11-07T06:00:00Z", "highPrice": 30, "lowPrice": 30, "openPrice": 30, "closePrice": 30, "averagePrice": 30, "volume": 7.1, "buyVolume": 7.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T14:00:00Z", "closeTradeTime": "2021-11-06T15:09:09.636Z" }, { "deliveryStart": "2021-11-07T06:00:00Z", "deliveryEnd": "2021-11-07T07:00:00Z", "highPrice": 30, "lowPrice": 30, "openPrice": 30, "closePrice": 30, "averagePrice": 30, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T21:22:30.677Z", "closeTradeTime": "2021-11-06T21:22:30.677Z" }, { "deliveryStart": "2021-11-07T07:00:00Z", "deliveryEnd": "2021-11-07T08:00:00Z", "highPrice": 45, "lowPrice": 45, "openPrice": 45, "closePrice": 45, "averagePrice": 45, "volume": 18.9, "buyVolume": 18.9, "sellVolume": 0, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T05:58:02.173Z", "closeTradeTime": "2021-11-07T05:58:02.173Z" }, { "deliveryStart": "2021-11-07T08:00:00Z", "deliveryEnd": "2021-11-07T09:00:00Z", "highPrice": 61.4, "lowPrice": 37.5, "openPrice": 37.5, "closePrice": 50, "averagePrice": 51.39, "volume": 81, "buyVolume": 81, "sellVolume": 0, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T15:09:09.636Z", "closeTradeTime": "2021-11-07T06:25:28.592Z" }, { "deliveryStart": "2021-11-07T09:00:00Z", "deliveryEnd": "2021-11-07T10:00:00Z", "highPrice": 65, "lowPrice": 45, "openPrice": 65, "closePrice": 45, "averagePrice": 58.22, "volume": 158.9, "buyVolume": 158.9, "sellVolume": 0, "averagePriceLast3H": 51.13, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T20:01:44.486Z", "closeTradeTime": "2021-11-07T07:14:28.121Z" }, { "deliveryStart": "2021-11-07T10:00:00Z", "deliveryEnd": "2021-11-07T11:00:00Z", "highPrice": 65, "lowPrice": 45, "openPrice": 65, "closePrice": 45, "averagePrice": 57.93, "volume": 158.6, "buyVolume": 158.6, "sellVolume": 0, "averagePriceLast3H": 49.33, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T21:25:41.803Z", "closeTradeTime": "2021-11-07T07:26:50.626Z" }, { "deliveryStart": "2021-11-07T11:00:00Z", "deliveryEnd": "2021-11-07T12:00:00Z", "highPrice": 65, "lowPrice": 25, "openPrice": 42.05, "closePrice": 50, "averagePrice": 45.46, "volume": 189.9, "buyVolume": 179, "sellVolume": 10.9, "averagePriceLast3H": 47.74, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T15:09:09.636Z", "closeTradeTime": "2021-11-07T08:20:56.562Z" }, { "deliveryStart": "2021-11-07T12:00:00Z", "deliveryEnd": "2021-11-07T13:00:00Z", "highPrice": 80, "lowPrice": 40, "openPrice": 80, "closePrice": 60, "averagePrice": 55.56, "volume": 181.8, "buyVolume": 143.8, "sellVolume": 51.8, "averagePriceLast3H": 46.37, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T13:29:47.165Z", "closeTradeTime": "2021-11-07T10:47:56.891Z" }, { "deliveryStart": "2021-11-07T13:00:00Z", "deliveryEnd": "2021-11-07T14:00:00Z", "highPrice": 76.9, "lowPrice": 50, "openPrice": 65, "closePrice": 76.9, "averagePrice": 63.38, "volume": 125.5, "buyVolume": 92.5, "sellVolume": 33, "averagePriceLast3H": 76.9, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T07:53:05.314Z", "closeTradeTime": "2021-11-07T10:51:38.955Z" }, { "deliveryStart": "2021-11-07T14:00:00Z", "deliveryEnd": "2021-11-07T15:00:00Z", "highPrice": 65, "lowPrice": 58, "openPrice": 65, "closePrice": 58, "averagePrice": 62.93, "volume": 80.1, "buyVolume": 80.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T07:51:50.47Z", "closeTradeTime": "2021-11-07T09:08:23.206Z" }, { "deliveryStart": "2021-11-07T15:00:00Z", "deliveryEnd": "2021-11-07T16:00:00Z", "highPrice": 110, "lowPrice": 55, "openPrice": 110, "closePrice": 73.96, "averagePrice": 61.16, "volume": 112.2, "buyVolume": 93, "sellVolume": 19.2, "averagePriceLast3H": 65.25, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T16:55:25.715Z", "closeTradeTime": "2021-11-07T13:58:52.497Z" }, { "deliveryStart": "2021-11-07T16:00:00Z", "deliveryEnd": "2021-11-07T17:00:00Z", "highPrice": 95.01, "lowPrice": 82.94, "openPrice": 95.01, "closePrice": 82.94, "averagePrice": 86.73, "volume": 45.4, "buyVolume": 0, "sellVolume": 45.4, "averagePriceLast3H": 83.74, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T16:55:25.715Z", "closeTradeTime": "2021-11-07T14:17:29.157Z" }, { "deliveryStart": "2021-11-07T17:00:00Z", "deliveryEnd": "2021-11-07T18:00:00Z", "highPrice": 61, "lowPrice": 61, "openPrice": 61, "closePrice": 61, "averagePrice": 61, "volume": 0.8, "buyVolume": 0.8, "sellVolume": 0, "averagePriceLast3H": 61, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T15:55:43.601Z", "closeTradeTime": "2021-11-07T15:55:43.601Z" }, { "deliveryStart": "2021-11-07T18:00:00Z", "deliveryEnd": "2021-11-07T19:00:00Z", "highPrice": 61, "lowPrice": 50, "openPrice": 61, "closePrice": 50, "averagePrice": 56.68, "volume": 130, "buyVolume": 130, "sellVolume": 0, "averagePriceLast3H": 53.41, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T12:02:04.891Z", "closeTradeTime": "2021-11-07T16:23:10.271Z" }, { "deliveryStart": "2021-11-07T19:00:00Z", "deliveryEnd": "2021-11-07T20:00:00Z", "highPrice": 90, "lowPrice": 50, "openPrice": 90, "closePrice": 50, "averagePrice": 56.97, "volume": 118.6, "buyVolume": 115, "sellVolume": 3.6, "averagePriceLast3H": 54.53, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T06:58:54.297Z", "closeTradeTime": "2021-11-07T16:25:23.669Z" }, { "deliveryStart": "2021-11-07T20:00:00Z", "deliveryEnd": "2021-11-07T21:00:00Z", "highPrice": 113.75, "lowPrice": 50, "openPrice": 113.75, "closePrice": 50, "averagePrice": 56.54, "volume": 135.5, "buyVolume": 131, "sellVolume": 4.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T16:55:25.715Z", "closeTradeTime": "2021-11-07T16:25:41.519Z" }, { "deliveryStart": "2021-11-07T21:00:00Z", "deliveryEnd": "2021-11-07T22:00:00Z", "highPrice": 132.5, "lowPrice": 55, "openPrice": 132.5, "closePrice": 55, "averagePrice": 64.91, "volume": 133.4, "buyVolume": 106, "sellVolume": 27.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-06T16:55:25.715Z", "closeTradeTime": "2021-11-07T16:25:46.66Z" }, { "deliveryStart": "2021-11-07T22:00:00Z", "deliveryEnd": "2021-11-07T23:00:00Z", "highPrice": 50, "lowPrice": 34.54, "openPrice": 47.5, "closePrice": 34.54, "averagePrice": 47.33, "volume": 150, "buyVolume": 150, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T07:51:25.788Z", "closeTradeTime": "2021-11-07T12:50:00.616Z" }, { "deliveryStart": "2021-11-07T23:00:00Z", "deliveryEnd": "2021-11-08T00:00:00Z", "highPrice": 78.58, "lowPrice": 56.2, "openPrice": 56.2, "closePrice": 78.58, "averagePrice": 65.27, "volume": 87, "buyVolume": 87, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T16:59:54.665Z", "closeTradeTime": "2021-11-07T19:05:00.224Z" }, { "deliveryStart": "2021-11-08T00:00:00Z", "deliveryEnd": "2021-11-08T01:00:00Z", "highPrice": 82.95, "lowPrice": 51.11, "openPrice": 51.11, "closePrice": 82.95, "averagePrice": 65.51, "volume": 72.1, "buyVolume": 72.1, "sellVolume": 0, "averagePriceLast3H": 82.95, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T16:59:54.665Z", "closeTradeTime": "2021-11-07T22:53:37.938Z" }, { "deliveryStart": "2021-11-08T01:00:00Z", "deliveryEnd": "2021-11-08T02:00:00Z", "highPrice": 72, "lowPrice": 50.09, "openPrice": 72, "closePrice": 65, "averagePrice": 65.15, "volume": 77, "buyVolume": 77, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T15:47:24.656Z", "closeTradeTime": "2021-11-07T18:01:06.962Z" }, { "deliveryStart": "2021-11-08T02:00:00Z", "deliveryEnd": "2021-11-08T03:00:00Z", "highPrice": 78.89, "lowPrice": 51.28, "openPrice": 72, "closePrice": 78.89, "averagePrice": 68.96, "volume": 97, "buyVolume": 97, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T15:47:20.597Z", "closeTradeTime": "2021-11-07T19:05:09.965Z" }, { "deliveryStart": "2021-11-08T03:00:00Z", "deliveryEnd": "2021-11-08T04:00:00Z", "highPrice": 72, "lowPrice": 72, "openPrice": 72, "closePrice": 72, "averagePrice": 72, "volume": 14.4, "buyVolume": 14.4, "sellVolume": 0, "averagePriceLast3H": 72, "averagePriceLast1H": null, "openTradeTime": "2021-11-08T01:37:47.211Z", "closeTradeTime": "2021-11-08T01:37:47.211Z" }, { "deliveryStart": "2021-11-08T04:00:00Z", "deliveryEnd": "2021-11-08T05:00:00Z", "highPrice": 76.3, "lowPrice": 76.3, "openPrice": 76.3, "closePrice": 76.3, "averagePrice": 76.3, "volume": 0.9, "buyVolume": 0.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T23:15:25.874Z", "closeTradeTime": "2021-11-07T23:15:25.874Z" }, { "deliveryStart": "2021-11-08T05:00:00Z", "deliveryEnd": "2021-11-08T06:00:00Z", "highPrice": 84, "lowPrice": 60, "openPrice": 84, "closePrice": 60, "averagePrice": 67.26, "volume": 169.1, "buyVolume": 169.1, "sellVolume": 0, "averagePriceLast3H": 67.26, "averagePriceLast1H": null, "openTradeTime": "2021-11-08T02:04:55.491Z", "closeTradeTime": "2021-11-08T03:58:10.984Z" }, { "deliveryStart": "2021-11-08T06:00:00Z", "deliveryEnd": "2021-11-08T07:00:00Z", "highPrice": 97.5, "lowPrice": 97.5, "openPrice": 97.5, "closePrice": 97.5, "averagePrice": 97.5, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-08T02:56:22.571Z", "closeTradeTime": "2021-11-08T02:56:22.571Z" }, { "deliveryStart": "2021-11-08T07:00:00Z", "deliveryEnd": "2021-11-08T08:00:00Z", "highPrice": 133, "lowPrice": 125, "openPrice": 129, "closePrice": 125, "averagePrice": 128, "volume": 60.2, "buyVolume": 50, "sellVolume": 10.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T17:36:23.605Z", "closeTradeTime": "2021-11-07T22:45:17.421Z" }, { "deliveryStart": "2021-11-08T08:00:00Z", "deliveryEnd": "2021-11-08T09:00:00Z", "highPrice": 132, "lowPrice": 100, "openPrice": 130, "closePrice": 110, "averagePrice": 124.78, "volume": 68.4, "buyVolume": 53.2, "sellVolume": 15.2, "averagePriceLast3H": 105.94, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T17:37:22.961Z", "closeTradeTime": "2021-11-08T06:51:10.825Z" }, { "deliveryStart": "2021-11-08T09:00:00Z", "deliveryEnd": "2021-11-08T10:00:00Z", "highPrice": 125, "lowPrice": 100, "openPrice": 125, "closePrice": 115, "averagePrice": 120.71, "volume": 32.5, "buyVolume": 32.5, "sellVolume": 0, "averagePriceLast3H": 105.2, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T22:45:48.383Z", "closeTradeTime": "2021-11-08T06:53:09.916Z" }, { "deliveryStart": "2021-11-08T10:00:00Z", "deliveryEnd": "2021-11-08T11:00:00Z", "highPrice": 116, "lowPrice": 100, "openPrice": 116, "closePrice": 105, "averagePrice": 114.33, "volume": 21.8, "buyVolume": 21.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T22:46:04.299Z", "closeTradeTime": "2021-11-08T06:52:30.856Z" }, { "deliveryStart": "2021-11-08T11:00:00Z", "deliveryEnd": "2021-11-08T12:00:00Z", "highPrice": 100, "lowPrice": 100, "openPrice": 100, "closePrice": 100, "averagePrice": 100, "volume": 1.3, "buyVolume": 1.3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-08T06:50:15.015Z", "closeTradeTime": "2021-11-08T06:50:15.015Z" }, { "deliveryStart": "2021-11-08T12:00:00Z", "deliveryEnd": "2021-11-08T13:00:00Z", "highPrice": 109.29, "lowPrice": 98, "openPrice": 98, "closePrice": 109.29, "averagePrice": 102.84, "volume": 0.7, "buyVolume": 0.7, "sellVolume": 0, "averagePriceLast3H": 109.29, "averagePriceLast1H": null, "openTradeTime": "2021-11-08T06:53:47.288Z", "closeTradeTime": "2021-11-08T10:58:05.105Z" }, { "deliveryStart": "2021-11-08T13:00:00Z", "deliveryEnd": "2021-11-08T14:00:00Z", "highPrice": 147, "lowPrice": 98, "openPrice": 147, "closePrice": 98, "averagePrice": 144.35, "volume": 7.4, "buyVolume": 0.4, "sellVolume": 7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T16:58:04.568Z", "closeTradeTime": "2021-11-08T06:53:47.288Z" }, { "deliveryStart": "2021-11-08T14:00:00Z", "deliveryEnd": "2021-11-08T15:00:00Z", "highPrice": 147, "lowPrice": 147, "openPrice": 147, "closePrice": 147, "averagePrice": 147, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T15:49:24.485Z", "closeTradeTime": "2021-11-07T15:49:24.485Z" }, { "deliveryStart": "2021-11-08T15:00:00Z", "deliveryEnd": "2021-11-08T16:00:00Z", "highPrice": 200, "lowPrice": 200, "openPrice": 200, "closePrice": 200, "averagePrice": 200, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T22:49:49.075Z", "closeTradeTime": "2021-11-07T22:49:49.075Z" }, { "deliveryStart": "2021-11-08T16:00:00Z", "deliveryEnd": "2021-11-08T17:00:00Z", "highPrice": 250, "lowPrice": 250, "openPrice": 250, "closePrice": 250, "averagePrice": 250, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T22:50:16.704Z", "closeTradeTime": "2021-11-07T22:50:16.704Z" }, { "deliveryStart": "2021-11-08T17:00:00Z", "deliveryEnd": "2021-11-08T18:00:00Z", "highPrice": 250, "lowPrice": 250, "openPrice": 250, "closePrice": 250, "averagePrice": 250, "volume": 14.3, "buyVolume": 10, "sellVolume": 4.3, "averagePriceLast3H": 250, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T22:01:42.143Z", "closeTradeTime": "2021-11-08T15:58:11.716Z" }, { "deliveryStart": "2021-11-08T18:00:00Z", "deliveryEnd": "2021-11-08T19:00:00Z", "highPrice": 194.2, "lowPrice": 105.48, "openPrice": 194.2, "closePrice": 115, "averagePrice": 129.14, "volume": 27.6, "buyVolume": 22.6, "sellVolume": 15, "averagePriceLast3H": 114.55, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T16:59:58.427Z", "closeTradeTime": "2021-11-08T16:33:34.23Z" }, { "deliveryStart": "2021-11-08T19:00:00Z", "deliveryEnd": "2021-11-08T20:00:00Z", "highPrice": 115.1, "lowPrice": 100, "openPrice": 115.1, "closePrice": 100, "averagePrice": 102.03, "volume": 19, "buyVolume": 10, "sellVolume": 9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T14:00:00Z", "closeTradeTime": "2021-11-08T12:44:57.602Z" }, { "deliveryStart": "2021-11-08T20:00:00Z", "deliveryEnd": "2021-11-08T21:00:00Z", "highPrice": 101.52, "lowPrice": 97, "openPrice": 97, "closePrice": 101.42, "averagePrice": 99.46, "volume": 22, "buyVolume": 22, "sellVolume": 0, "averagePriceLast3H": 99.46, "averagePriceLast1H": null, "openTradeTime": "2021-11-08T18:39:09.852Z", "closeTradeTime": "2021-11-08T18:58:11.552Z" }, { "deliveryStart": "2021-11-08T21:00:00Z", "deliveryEnd": "2021-11-08T22:00:00Z", "highPrice": 97.5, "lowPrice": 92, "openPrice": 97.5, "closePrice": 92, "averagePrice": 93.08, "volume": 27, "buyVolume": 20, "sellVolume": 7, "averagePriceLast3H": 92, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T14:00:00Z", "closeTradeTime": "2021-11-08T19:44:54.373Z" }, { "deliveryStart": "2021-11-08T22:00:00Z", "deliveryEnd": "2021-11-08T23:00:00Z", "highPrice": 100, "lowPrice": 100, "openPrice": 100, "closePrice": 100, "averagePrice": 100, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-07T17:23:16.726Z", "closeTradeTime": "2021-11-07T17:23:16.726Z" }, { "deliveryStart": "2021-11-08T23:00:00Z", "deliveryEnd": "2021-11-09T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-09T00:00:00Z", "deliveryEnd": "2021-11-09T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-09T01:00:00Z", "deliveryEnd": "2021-11-09T02:00:00Z", "highPrice": 124.1, "lowPrice": 95.2, "openPrice": 124.1, "closePrice": 100, "averagePrice": 98.44, "volume": 38, "buyVolume": 0, "sellVolume": 38, "averagePriceLast3H": 97.75, "averagePriceLast1H": null, "openTradeTime": "2021-11-08T17:00:24.77Z", "closeTradeTime": "2021-11-08T23:55:17.956Z" }, { "deliveryStart": "2021-11-09T02:00:00Z", "deliveryEnd": "2021-11-09T03:00:00Z", "highPrice": 100, "lowPrice": 92, "openPrice": 92, "closePrice": 98, "averagePrice": 97.78, "volume": 57, "buyVolume": 0, "sellVolume": 57, "averagePriceLast3H": 97.99, "averagePriceLast1H": null, "openTradeTime": "2021-11-08T19:21:48.637Z", "closeTradeTime": "2021-11-09T00:57:45.221Z" }, { "deliveryStart": "2021-11-09T03:00:00Z", "deliveryEnd": "2021-11-09T04:00:00Z", "highPrice": 119.18, "lowPrice": 78, "openPrice": 119.18, "closePrice": 78, "averagePrice": 95.31, "volume": 83.1, "buyVolume": 5, "sellVolume": 78.1, "averagePriceLast3H": 92.26, "averagePriceLast1H": null, "openTradeTime": "2021-11-08T17:00:24.77Z", "closeTradeTime": "2021-11-09T01:56:26.712Z" }, { "deliveryStart": "2021-11-09T04:00:00Z", "deliveryEnd": "2021-11-09T05:00:00Z", "highPrice": 79.76, "lowPrice": 79, "openPrice": 79.76, "closePrice": 79, "averagePrice": 79.42, "volume": 18.1, "buyVolume": 18.1, "sellVolume": 0, "averagePriceLast3H": 79.42, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T02:57:48.247Z", "closeTradeTime": "2021-11-09T02:59:01.091Z" }, { "deliveryStart": "2021-11-09T05:00:00Z", "deliveryEnd": "2021-11-09T06:00:00Z", "highPrice": 88.54, "lowPrice": 78, "openPrice": 88.49, "closePrice": 78, "averagePrice": 86.45, "volume": 28, "buyVolume": 25, "sellVolume": 3, "averagePriceLast3H": 86.37, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T01:41:14.645Z", "closeTradeTime": "2021-11-09T03:51:50.343Z" }, { "deliveryStart": "2021-11-09T06:00:00Z", "deliveryEnd": "2021-11-09T07:00:00Z", "highPrice": 97, "lowPrice": 94, "openPrice": 97, "closePrice": 94, "averagePrice": 94.62, "volume": 21, "buyVolume": 20, "sellVolume": 1, "averagePriceLast3H": 94.5, "averagePriceLast1H": null, "openTradeTime": "2021-11-08T14:32:51.074Z", "closeTradeTime": "2021-11-09T04:55:17.927Z" }, { "deliveryStart": "2021-11-09T07:00:00Z", "deliveryEnd": "2021-11-09T08:00:00Z", "highPrice": 105, "lowPrice": 80.6, "openPrice": 97, "closePrice": 95, "averagePrice": 92.08, "volume": 52, "buyVolume": 41, "sellVolume": 11, "averagePriceLast3H": 90.63, "averagePriceLast1H": null, "openTradeTime": "2021-11-08T14:32:51.074Z", "closeTradeTime": "2021-11-09T05:58:52.801Z" }, { "deliveryStart": "2021-11-09T08:00:00Z", "deliveryEnd": "2021-11-09T09:00:00Z", "highPrice": 95, "lowPrice": 91, "openPrice": 92, "closePrice": 95, "averagePrice": 92.17, "volume": 30, "buyVolume": 25, "sellVolume": 5, "averagePriceLast3H": 92.17, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T05:45:42.438Z", "closeTradeTime": "2021-11-09T05:58:52.801Z" }, { "deliveryStart": "2021-11-09T09:00:00Z", "deliveryEnd": "2021-11-09T10:00:00Z", "highPrice": 123.2, "lowPrice": 75, "openPrice": 123.2, "closePrice": 98, "averagePrice": 94.85, "volume": 43, "buyVolume": 6, "sellVolume": 37, "averagePriceLast3H": 93, "averagePriceLast1H": null, "openTradeTime": "2021-11-08T17:00:24.77Z", "closeTradeTime": "2021-11-09T07:53:54.532Z" }, { "deliveryStart": "2021-11-09T10:00:00Z", "deliveryEnd": "2021-11-09T11:00:00Z", "highPrice": 119.35, "lowPrice": 72, "openPrice": 118.35, "closePrice": 84.68, "averagePrice": 89.72, "volume": 48.5, "buyVolume": 26.5, "sellVolume": 22, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-08T17:00:24.77Z", "closeTradeTime": "2021-11-09T06:39:52.726Z" }, { "deliveryStart": "2021-11-09T11:00:00Z", "deliveryEnd": "2021-11-09T12:00:00Z", "highPrice": 108, "lowPrice": 65.8, "openPrice": 79.95, "closePrice": 84.46, "averagePrice": 79, "volume": 40.4, "buyVolume": 31, "sellVolume": 9.4, "averagePriceLast3H": 84.46, "averagePriceLast1H": null, "openTradeTime": "2021-11-08T16:18:35.049Z", "closeTradeTime": "2021-11-09T09:49:36.033Z" }, { "deliveryStart": "2021-11-09T12:00:00Z", "deliveryEnd": "2021-11-09T13:00:00Z", "highPrice": 75, "lowPrice": 69.2, "openPrice": 69.2, "closePrice": 69.5, "averagePrice": 70.55, "volume": 34.2, "buyVolume": 29.2, "sellVolume": 5, "averagePriceLast3H": 69.5, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T05:33:09.517Z", "closeTradeTime": "2021-11-09T10:45:20.57Z" }, { "deliveryStart": "2021-11-09T13:00:00Z", "deliveryEnd": "2021-11-09T14:00:00Z", "highPrice": 75, "lowPrice": 63, "openPrice": 69.05, "closePrice": 66.8, "averagePrice": 67.96, "volume": 63.8, "buyVolume": 58.8, "sellVolume": 5, "averagePriceLast3H": 66.91, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T05:33:09.517Z", "closeTradeTime": "2021-11-09T11:44:36.916Z" }, { "deliveryStart": "2021-11-09T14:00:00Z", "deliveryEnd": "2021-11-09T15:00:00Z", "highPrice": 75, "lowPrice": 60, "openPrice": 75, "closePrice": 69.5, "averagePrice": 67.73, "volume": 66.4, "buyVolume": 61.4, "sellVolume": 5, "averagePriceLast3H": 66.69, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T05:39:10.756Z", "closeTradeTime": "2021-11-09T12:52:37.392Z" }, { "deliveryStart": "2021-11-09T15:00:00Z", "deliveryEnd": "2021-11-09T16:00:00Z", "highPrice": 77, "lowPrice": 64, "openPrice": 77, "closePrice": 66.8, "averagePrice": 70.79, "volume": 75.7, "buyVolume": 70.7, "sellVolume": 5, "averagePriceLast3H": 67.92, "averagePriceLast1H": null, "openTradeTime": "2021-11-08T19:09:39.119Z", "closeTradeTime": "2021-11-09T13:59:48.586Z" }, { "deliveryStart": "2021-11-09T16:00:00Z", "deliveryEnd": "2021-11-09T17:00:00Z", "highPrice": 98.3, "lowPrice": 80, "openPrice": 80, "closePrice": 91.96, "averagePrice": 86.18, "volume": 19.8, "buyVolume": 10, "sellVolume": 9.8, "averagePriceLast3H": 92.48, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T11:46:17.743Z", "closeTradeTime": "2021-11-09T14:56:33.53Z" }, { "deliveryStart": "2021-11-09T17:00:00Z", "deliveryEnd": "2021-11-09T18:00:00Z", "highPrice": 87.27, "lowPrice": 25.8, "openPrice": 70.36, "closePrice": 85.1, "averagePrice": 53.87, "volume": 24.7, "buyVolume": 22.3, "sellVolume": 2.4, "averagePriceLast3H": 86.37, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T05:33:09.517Z", "closeTradeTime": "2021-11-09T15:49:31.862Z" }, { "deliveryStart": "2021-11-09T18:00:00Z", "deliveryEnd": "2021-11-09T19:00:00Z", "highPrice": 75, "lowPrice": 75, "openPrice": 75, "closePrice": 75, "averagePrice": 75, "volume": 2.3, "buyVolume": 2.3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-08T18:58:47.795Z", "closeTradeTime": "2021-11-08T18:58:47.795Z" }, { "deliveryStart": "2021-11-09T19:00:00Z", "deliveryEnd": "2021-11-09T20:00:00Z", "highPrice": 70, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 70, "volume": 2.3, "buyVolume": 2.3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T04:47:20.468Z", "closeTradeTime": "2021-11-09T04:47:20.468Z" }, { "deliveryStart": "2021-11-09T20:00:00Z", "deliveryEnd": "2021-11-09T21:00:00Z", "highPrice": 70, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 70, "volume": 2.3, "buyVolume": 2.3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T04:46:46.94Z", "closeTradeTime": "2021-11-09T04:46:46.94Z" }, { "deliveryStart": "2021-11-09T21:00:00Z", "deliveryEnd": "2021-11-09T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-09T22:00:00Z", "deliveryEnd": "2021-11-09T23:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-09T23:00:00Z", "deliveryEnd": "2021-11-10T00:00:00Z", "highPrice": 70, "lowPrice": 15, "openPrice": 28.5, "closePrice": 51.1, "averagePrice": 39.46, "volume": 57.6, "buyVolume": 57.6, "sellVolume": 0, "averagePriceLast3H": 51.01, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T14:00:00Z", "closeTradeTime": "2021-11-09T20:28:15.412Z" }, { "deliveryStart": "2021-11-10T00:00:00Z", "deliveryEnd": "2021-11-10T01:00:00Z", "highPrice": 65.8, "lowPrice": 29.1, "openPrice": 29.1, "closePrice": 34, "averagePrice": 47.91, "volume": 145.8, "buyVolume": 138.8, "sellVolume": 7, "averagePriceLast3H": 43.6, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T14:00:00Z", "closeTradeTime": "2021-11-09T22:59:33.9Z" }, { "deliveryStart": "2021-11-10T01:00:00Z", "deliveryEnd": "2021-11-10T02:00:00Z", "highPrice": 65.8, "lowPrice": 29.41, "openPrice": 29.41, "closePrice": 30.1, "averagePrice": 47.13, "volume": 114.9, "buyVolume": 108.9, "sellVolume": 6, "averagePriceLast3H": 38.45, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T14:00:00Z", "closeTradeTime": "2021-11-09T23:35:01.174Z" }, { "deliveryStart": "2021-11-10T02:00:00Z", "deliveryEnd": "2021-11-10T03:00:00Z", "highPrice": 65, "lowPrice": 29, "openPrice": 30.8, "closePrice": 29, "averagePrice": 46.12, "volume": 197.6, "buyVolume": 194.6, "sellVolume": 3, "averagePriceLast3H": 32.03, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T14:00:00Z", "closeTradeTime": "2021-11-10T00:57:15.178Z" }, { "deliveryStart": "2021-11-10T03:00:00Z", "deliveryEnd": "2021-11-10T04:00:00Z", "highPrice": 65, "lowPrice": 32.5, "openPrice": 32.5, "closePrice": 41, "averagePrice": 45.06, "volume": 199.7, "buyVolume": 195.7, "sellVolume": 19.7, "averagePriceLast3H": 40.71, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T14:00:00Z", "closeTradeTime": "2021-11-10T01:42:26.649Z" }, { "deliveryStart": "2021-11-10T04:00:00Z", "deliveryEnd": "2021-11-10T05:00:00Z", "highPrice": 73, "lowPrice": 32.75, "openPrice": 32.75, "closePrice": 50, "averagePrice": 50.37, "volume": 82, "buyVolume": 82, "sellVolume": 7, "averagePriceLast3H": 50.87, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T14:00:00Z", "closeTradeTime": "2021-11-10T02:57:53.433Z" }, { "deliveryStart": "2021-11-10T05:00:00Z", "deliveryEnd": "2021-11-10T06:00:00Z", "highPrice": 74.55, "lowPrice": 38.54, "openPrice": 38.54, "closePrice": 66.8, "averagePrice": 60.06, "volume": 21.5, "buyVolume": 21.5, "sellVolume": 0, "averagePriceLast3H": 66.8, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T14:00:00Z", "closeTradeTime": "2021-11-10T03:33:20.089Z" }, { "deliveryStart": "2021-11-10T06:00:00Z", "deliveryEnd": "2021-11-10T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-10T07:00:00Z", "deliveryEnd": "2021-11-10T08:00:00Z", "highPrice": 85, "lowPrice": 72.8, "openPrice": 85, "closePrice": 72.8, "averagePrice": 75.7, "volume": 30, "buyVolume": 25, "sellVolume": 16, "averagePriceLast3H": 75.38, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T14:29:39.349Z", "closeTradeTime": "2021-11-10T05:59:08.733Z" }, { "deliveryStart": "2021-11-10T08:00:00Z", "deliveryEnd": "2021-11-10T09:00:00Z", "highPrice": 89.8, "lowPrice": 77.6, "openPrice": 89.8, "closePrice": 77.6, "averagePrice": 82.97, "volume": 19.4, "buyVolume": 19.4, "sellVolume": 5, "averagePriceLast3H": 82.6, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T14:29:39.349Z", "closeTradeTime": "2021-11-10T06:52:22.409Z" }, { "deliveryStart": "2021-11-10T09:00:00Z", "deliveryEnd": "2021-11-10T10:00:00Z", "highPrice": 77.8, "lowPrice": 76, "openPrice": 77, "closePrice": 76, "averagePrice": 76.95, "volume": 34.6, "buyVolume": 24.6, "sellVolume": 20, "averagePriceLast3H": 76.34, "averagePriceLast1H": null, "openTradeTime": "2021-11-10T05:59:58.627Z", "closeTradeTime": "2021-11-10T07:55:29.975Z" }, { "deliveryStart": "2021-11-10T10:00:00Z", "deliveryEnd": "2021-11-10T11:00:00Z", "highPrice": 77.4, "lowPrice": 77.4, "openPrice": 77.4, "closePrice": 77.4, "averagePrice": 77.4, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": 77.4, "averagePriceLast1H": null, "openTradeTime": "2021-11-10T07:56:05.808Z", "closeTradeTime": "2021-11-10T07:56:05.808Z" }, { "deliveryStart": "2021-11-10T11:00:00Z", "deliveryEnd": "2021-11-10T12:00:00Z", "highPrice": 74, "lowPrice": 74, "openPrice": 74, "closePrice": 74, "averagePrice": 74, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 74, "averagePriceLast1H": null, "openTradeTime": "2021-11-10T09:59:31.391Z", "closeTradeTime": "2021-11-10T09:59:31.391Z" }, { "deliveryStart": "2021-11-10T12:00:00Z", "deliveryEnd": "2021-11-10T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-10T13:00:00Z", "deliveryEnd": "2021-11-10T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-10T14:00:00Z", "deliveryEnd": "2021-11-10T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-10T15:00:00Z", "deliveryEnd": "2021-11-10T16:00:00Z", "highPrice": 100, "lowPrice": 79, "openPrice": 100, "closePrice": 80.81, "averagePrice": 88.95, "volume": 55, "buyVolume": 25, "sellVolume": 30, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T16:01:14.804Z", "closeTradeTime": "2021-11-10T11:47:37.789Z" }, { "deliveryStart": "2021-11-10T16:00:00Z", "deliveryEnd": "2021-11-10T17:00:00Z", "highPrice": 100, "lowPrice": 79, "openPrice": 100, "closePrice": 79.8, "averagePrice": 89.13, "volume": 53.7, "buyVolume": 28.7, "sellVolume": 25, "averagePriceLast3H": 79.8, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T16:01:14.804Z", "closeTradeTime": "2021-11-10T14:55:54.295Z" }, { "deliveryStart": "2021-11-10T17:00:00Z", "deliveryEnd": "2021-11-10T18:00:00Z", "highPrice": 80, "lowPrice": 72, "openPrice": 80, "closePrice": 72, "averagePrice": 74.82, "volume": 8.5, "buyVolume": 8.5, "sellVolume": 0, "averagePriceLast3H": 74.82, "averagePriceLast1H": null, "openTradeTime": "2021-11-10T14:55:33.221Z", "closeTradeTime": "2021-11-10T15:36:58.356Z" }, { "deliveryStart": "2021-11-10T18:00:00Z", "deliveryEnd": "2021-11-10T19:00:00Z", "highPrice": 80, "lowPrice": 80, "openPrice": 80, "closePrice": 80, "averagePrice": 80, "volume": 8, "buyVolume": 0, "sellVolume": 8, "averagePriceLast3H": 80, "averagePriceLast1H": null, "openTradeTime": "2021-11-10T15:37:23.662Z", "closeTradeTime": "2021-11-10T15:37:23.662Z" }, { "deliveryStart": "2021-11-10T19:00:00Z", "deliveryEnd": "2021-11-10T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-10T20:00:00Z", "deliveryEnd": "2021-11-10T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-10T21:00:00Z", "deliveryEnd": "2021-11-10T22:00:00Z", "highPrice": 135.19, "lowPrice": 135.19, "openPrice": 135.19, "closePrice": 135.19, "averagePrice": 135.19, "volume": 0.8, "buyVolume": 0, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-09T23:04:50.88Z", "closeTradeTime": "2021-11-09T23:13:07.663Z" }, { "deliveryStart": "2021-11-10T22:00:00Z", "deliveryEnd": "2021-11-10T23:00:00Z", "highPrice": 87.2, "lowPrice": 87.2, "openPrice": 87.2, "closePrice": 87.2, "averagePrice": 87.2, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 87.2, "averagePriceLast1H": null, "openTradeTime": "2021-11-10T20:52:23.488Z", "closeTradeTime": "2021-11-10T20:52:23.488Z" }, { "deliveryStart": "2021-11-10T23:00:00Z", "deliveryEnd": "2021-11-11T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-11T00:00:00Z", "deliveryEnd": "2021-11-11T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-11T01:00:00Z", "deliveryEnd": "2021-11-11T02:00:00Z", "highPrice": 121.14, "lowPrice": 89, "openPrice": 95.05, "closePrice": 96, "averagePrice": 91.82, "volume": 9.5, "buyVolume": 3.5, "sellVolume": 8, "averagePriceLast3H": 90.92, "averagePriceLast1H": null, "openTradeTime": "2021-11-10T14:00:00Z", "closeTradeTime": "2021-11-10T23:53:52.083Z" }, { "deliveryStart": "2021-11-11T02:00:00Z", "deliveryEnd": "2021-11-11T03:00:00Z", "highPrice": 117.85, "lowPrice": 89, "openPrice": 93.05, "closePrice": 100.6, "averagePrice": 96.21, "volume": 12.5, "buyVolume": 0, "sellVolume": 12.5, "averagePriceLast3H": 94.67, "averagePriceLast1H": null, "openTradeTime": "2021-11-10T14:00:00Z", "closeTradeTime": "2021-11-11T00:53:11.643Z" }, { "deliveryStart": "2021-11-11T03:00:00Z", "deliveryEnd": "2021-11-11T04:00:00Z", "highPrice": 100.3, "lowPrice": 100.3, "openPrice": 100.3, "closePrice": 100.3, "averagePrice": 100.3, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": 100.3, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T01:58:22.824Z", "closeTradeTime": "2021-11-11T01:58:22.824Z" }, { "deliveryStart": "2021-11-11T04:00:00Z", "deliveryEnd": "2021-11-11T05:00:00Z", "highPrice": 97, "lowPrice": 93, "openPrice": 96.05, "closePrice": 97, "averagePrice": 96.53, "volume": 4, "buyVolume": 0, "sellVolume": 4, "averagePriceLast3H": 96.64, "averagePriceLast1H": null, "openTradeTime": "2021-11-10T14:00:00Z", "closeTradeTime": "2021-11-11T02:00:11.962Z" }, { "deliveryStart": "2021-11-11T05:00:00Z", "deliveryEnd": "2021-11-11T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-11T06:00:00Z", "deliveryEnd": "2021-11-11T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-11T07:00:00Z", "deliveryEnd": "2021-11-11T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-11T08:00:00Z", "deliveryEnd": "2021-11-11T09:00:00Z", "highPrice": 93.05, "lowPrice": 93.05, "openPrice": 93.05, "closePrice": 93.05, "averagePrice": 93.05, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": 93.05, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T06:29:44.115Z", "closeTradeTime": "2021-11-11T06:29:44.115Z" }, { "deliveryStart": "2021-11-11T09:00:00Z", "deliveryEnd": "2021-11-11T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-11T10:00:00Z", "deliveryEnd": "2021-11-11T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-11T11:00:00Z", "deliveryEnd": "2021-11-11T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-11T12:00:00Z", "deliveryEnd": "2021-11-11T13:00:00Z", "highPrice": 84.6, "lowPrice": 84.6, "openPrice": 84.6, "closePrice": 84.6, "averagePrice": 84.6, "volume": 0.9, "buyVolume": 0.9, "sellVolume": 0, "averagePriceLast3H": 84.6, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T10:59:49.666Z", "closeTradeTime": "2021-11-11T10:59:49.666Z" }, { "deliveryStart": "2021-11-11T13:00:00Z", "deliveryEnd": "2021-11-11T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-11T14:00:00Z", "deliveryEnd": "2021-11-11T15:00:00Z", "highPrice": 146.43, "lowPrice": 88.74, "openPrice": 99.28, "closePrice": 89, "averagePrice": 90.34, "volume": 41, "buyVolume": 35, "sellVolume": 6, "averagePriceLast3H": 89.04, "averagePriceLast1H": null, "openTradeTime": "2021-11-10T14:00:00Z", "closeTradeTime": "2021-11-11T12:06:38.149Z" }, { "deliveryStart": "2021-11-11T15:00:00Z", "deliveryEnd": "2021-11-11T16:00:00Z", "highPrice": 92.5, "lowPrice": 90.04, "openPrice": 90.5, "closePrice": 92.5, "averagePrice": 90.74, "volume": 33.5, "buyVolume": 33.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T10:40:06.772Z", "closeTradeTime": "2021-11-11T11:45:02.324Z" }, { "deliveryStart": "2021-11-11T16:00:00Z", "deliveryEnd": "2021-11-11T17:00:00Z", "highPrice": 123, "lowPrice": 91.01, "openPrice": 91.02, "closePrice": 123, "averagePrice": 114.65, "volume": 75.5, "buyVolume": 16.5, "sellVolume": 59, "averagePriceLast3H": 121.25, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T10:26:54.302Z", "closeTradeTime": "2021-11-11T14:59:25.093Z" }, { "deliveryStart": "2021-11-11T17:00:00Z", "deliveryEnd": "2021-11-11T18:00:00Z", "highPrice": 114.13, "lowPrice": 91.1, "openPrice": 91.1, "closePrice": 95.1, "averagePrice": 103.87, "volume": 106, "buyVolume": 50, "sellVolume": 56, "averagePriceLast3H": 107.62, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T10:26:58.867Z", "closeTradeTime": "2021-11-11T15:17:09.957Z" }, { "deliveryStart": "2021-11-11T18:00:00Z", "deliveryEnd": "2021-11-11T19:00:00Z", "highPrice": 115, "lowPrice": 92.9, "openPrice": 92.91, "closePrice": 115, "averagePrice": 108.18, "volume": 64.5, "buyVolume": 19.5, "sellVolume": 45, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T11:40:50.179Z", "closeTradeTime": "2021-11-11T14:59:26.727Z" }, { "deliveryStart": "2021-11-11T19:00:00Z", "deliveryEnd": "2021-11-11T20:00:00Z", "highPrice": 133, "lowPrice": 108, "openPrice": 108, "closePrice": 133, "averagePrice": 127.4, "volume": 67, "buyVolume": 0, "sellVolume": 67, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T14:48:09.762Z", "closeTradeTime": "2021-11-11T14:59:25.093Z" }, { "deliveryStart": "2021-11-11T20:00:00Z", "deliveryEnd": "2021-11-11T21:00:00Z", "highPrice": 113, "lowPrice": 104, "openPrice": 104, "closePrice": 113, "averagePrice": 110.77, "volume": 70, "buyVolume": 0, "sellVolume": 70, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T14:48:15.316Z", "closeTradeTime": "2021-11-11T14:59:42.885Z" }, { "deliveryStart": "2021-11-11T21:00:00Z", "deliveryEnd": "2021-11-11T22:00:00Z", "highPrice": 128.41, "lowPrice": 97.05, "openPrice": 97.05, "closePrice": 113, "averagePrice": 111.85, "volume": 84, "buyVolume": 0, "sellVolume": 84, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-10T14:00:00Z", "closeTradeTime": "2021-11-11T14:59:43.901Z" }, { "deliveryStart": "2021-11-11T22:00:00Z", "deliveryEnd": "2021-11-11T23:00:00Z", "highPrice": 115.39, "lowPrice": 101.1, "openPrice": 115, "closePrice": 113, "averagePrice": 110.3, "volume": 113.5, "buyVolume": 0, "sellVolume": 113.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T14:00:02.923Z", "closeTradeTime": "2021-11-11T15:00:03.102Z" }, { "deliveryStart": "2021-11-11T23:00:00Z", "deliveryEnd": "2021-11-12T00:00:00Z", "highPrice": 132.77, "lowPrice": 109.2, "openPrice": 111.16, "closePrice": 110.2, "averagePrice": 110.98, "volume": 22.7, "buyVolume": 0, "sellVolume": 22.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T16:55:25.627Z", "closeTradeTime": "2021-11-11T17:04:31.047Z" }, { "deliveryStart": "2021-11-12T00:00:00Z", "deliveryEnd": "2021-11-12T01:00:00Z", "highPrice": 111.16, "lowPrice": 105, "openPrice": 111.16, "closePrice": 109.2, "averagePrice": 107.93, "volume": 25, "buyVolume": 0, "sellVolume": 25, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T16:55:25.627Z", "closeTradeTime": "2021-11-11T16:55:33.741Z" }, { "deliveryStart": "2021-11-12T01:00:00Z", "deliveryEnd": "2021-11-12T02:00:00Z", "highPrice": 129.85, "lowPrice": 108.2, "openPrice": 110.15, "closePrice": 129.85, "averagePrice": 109.75, "volume": 16.8, "buyVolume": 0, "sellVolume": 16.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T16:55:25.627Z", "closeTradeTime": "2021-11-11T17:02:06.5Z" }, { "deliveryStart": "2021-11-12T02:00:00Z", "deliveryEnd": "2021-11-12T03:00:00Z", "highPrice": 105, "lowPrice": 105, "openPrice": 105, "closePrice": 105, "averagePrice": 105, "volume": 25, "buyVolume": 0, "sellVolume": 25, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T16:55:25.627Z", "closeTradeTime": "2021-11-11T16:55:28.574Z" }, { "deliveryStart": "2021-11-12T03:00:00Z", "deliveryEnd": "2021-11-12T04:00:00Z", "highPrice": 105, "lowPrice": 105, "openPrice": 105, "closePrice": 105, "averagePrice": 105, "volume": 5.4, "buyVolume": 0, "sellVolume": 5.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T23:21:10.493Z", "closeTradeTime": "2021-11-11T23:21:10.493Z" }, { "deliveryStart": "2021-11-12T04:00:00Z", "deliveryEnd": "2021-11-12T05:00:00Z", "highPrice": 127.66, "lowPrice": 106.5, "openPrice": 106.5, "closePrice": 127.66, "averagePrice": 109.65, "volume": 4.7, "buyVolume": 0, "sellVolume": 4.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T16:55:25.627Z", "closeTradeTime": "2021-11-11T17:02:06.5Z" }, { "deliveryStart": "2021-11-12T05:00:00Z", "deliveryEnd": "2021-11-12T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-12T06:00:00Z", "deliveryEnd": "2021-11-12T07:00:00Z", "highPrice": 113.2, "lowPrice": 100, "openPrice": 110, "closePrice": 110, "averagePrice": 108.53, "volume": 35.1, "buyVolume": 4.5, "sellVolume": 30.6, "averagePriceLast3H": 110, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T15:05:30.167Z", "closeTradeTime": "2021-11-12T03:14:14.012Z" }, { "deliveryStart": "2021-11-12T07:00:00Z", "deliveryEnd": "2021-11-12T08:00:00Z", "highPrice": 137.06, "lowPrice": 100, "openPrice": 137.06, "closePrice": 107, "averagePrice": 110.45, "volume": 57.1, "buyVolume": 2, "sellVolume": 55.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T15:05:30.167Z", "closeTradeTime": "2021-11-12T02:25:46.394Z" }, { "deliveryStart": "2021-11-12T08:00:00Z", "deliveryEnd": "2021-11-12T09:00:00Z", "highPrice": 120, "lowPrice": 100, "openPrice": 100, "closePrice": 120, "averagePrice": 106.99, "volume": 67.5, "buyVolume": 3.2, "sellVolume": 64.3, "averagePriceLast3H": 116.29, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T02:00:00.118Z", "closeTradeTime": "2021-11-12T06:52:07.347Z" }, { "deliveryStart": "2021-11-12T09:00:00Z", "deliveryEnd": "2021-11-12T10:00:00Z", "highPrice": 129.5, "lowPrice": 105, "openPrice": 129.5, "closePrice": 117.99, "averagePrice": 116.64, "volume": 67.2, "buyVolume": 3.1, "sellVolume": 64.1, "averagePriceLast3H": 112.71, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T15:05:30.167Z", "closeTradeTime": "2021-11-12T07:59:40.366Z" }, { "deliveryStart": "2021-11-12T10:00:00Z", "deliveryEnd": "2021-11-12T11:00:00Z", "highPrice": 109, "lowPrice": 100.16, "openPrice": 105, "closePrice": 105, "averagePrice": 105.4, "volume": 72.5, "buyVolume": 0, "sellVolume": 72.5, "averagePriceLast3H": 105.41, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T05:09:37.519Z", "closeTradeTime": "2021-11-12T08:55:13.764Z" }, { "deliveryStart": "2021-11-12T11:00:00Z", "deliveryEnd": "2021-11-12T12:00:00Z", "highPrice": 105.5, "lowPrice": 96.03, "openPrice": 98.52, "closePrice": 105.5, "averagePrice": 103.25, "volume": 27.5, "buyVolume": 2, "sellVolume": 25.5, "averagePriceLast3H": 103.52, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T07:36:14.984Z", "closeTradeTime": "2021-11-12T09:47:05.256Z" }, { "deliveryStart": "2021-11-12T12:00:00Z", "deliveryEnd": "2021-11-12T13:00:00Z", "highPrice": 105.8, "lowPrice": 103.02, "openPrice": 105, "closePrice": 105.8, "averagePrice": 104.99, "volume": 25.5, "buyVolume": 0, "sellVolume": 25.5, "averagePriceLast3H": 104.99, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T10:14:38.939Z", "closeTradeTime": "2021-11-12T10:55:01.992Z" }, { "deliveryStart": "2021-11-12T13:00:00Z", "deliveryEnd": "2021-11-12T14:00:00Z", "highPrice": 107.49, "lowPrice": 105, "openPrice": 105, "closePrice": 107.4, "averagePrice": 105.23, "volume": 26, "buyVolume": 0, "sellVolume": 26, "averagePriceLast3H": 105.23, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T11:42:50.76Z", "closeTradeTime": "2021-11-12T11:53:38.545Z" }, { "deliveryStart": "2021-11-12T14:00:00Z", "deliveryEnd": "2021-11-12T15:00:00Z", "highPrice": 112, "lowPrice": 98, "openPrice": 106, "closePrice": 98, "averagePrice": 109.51, "volume": 71.6, "buyVolume": 1.1, "sellVolume": 70.5, "averagePriceLast3H": 109.55, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T14:09:10.611Z", "closeTradeTime": "2021-11-12T12:52:04.47Z" }, { "deliveryStart": "2021-11-12T15:00:00Z", "deliveryEnd": "2021-11-12T16:00:00Z", "highPrice": 112.1, "lowPrice": 105, "openPrice": 110.5, "closePrice": 112.1, "averagePrice": 106.38, "volume": 28.8, "buyVolume": 0, "sellVolume": 28.8, "averagePriceLast3H": 106.31, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T14:09:10.611Z", "closeTradeTime": "2021-11-12T13:41:11.909Z" }, { "deliveryStart": "2021-11-12T16:00:00Z", "deliveryEnd": "2021-11-12T17:00:00Z", "highPrice": 153.18, "lowPrice": 92.52, "openPrice": 135, "closePrice": 109, "averagePrice": 105.52, "volume": 44.8, "buyVolume": 11.1, "sellVolume": 33.7, "averagePriceLast3H": 107.65, "averagePriceLast1H": null, "openTradeTime": "2021-11-11T15:05:30.167Z", "closeTradeTime": "2021-11-12T14:57:01.246Z" }, { "deliveryStart": "2021-11-12T17:00:00Z", "deliveryEnd": "2021-11-12T18:00:00Z", "highPrice": 99.99, "lowPrice": 99.98, "openPrice": 99.98, "closePrice": 99.98, "averagePrice": 99.99, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T07:04:53.075Z", "closeTradeTime": "2021-11-12T07:04:53.075Z" }, { "deliveryStart": "2021-11-12T18:00:00Z", "deliveryEnd": "2021-11-12T19:00:00Z", "highPrice": 94, "lowPrice": 80.8, "openPrice": 94, "closePrice": 80.8, "averagePrice": 83.6, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": 81, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T12:00:00.191Z", "closeTradeTime": "2021-11-12T16:49:41.257Z" }, { "deliveryStart": "2021-11-12T19:00:00Z", "deliveryEnd": "2021-11-12T20:00:00Z", "highPrice": 90, "lowPrice": 71, "openPrice": 90, "closePrice": 71, "averagePrice": 77.1, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 72.8, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T07:06:46.415Z", "closeTradeTime": "2021-11-12T17:49:51.729Z" }, { "deliveryStart": "2021-11-12T20:00:00Z", "deliveryEnd": "2021-11-12T21:00:00Z", "highPrice": 86, "lowPrice": 72, "openPrice": 86, "closePrice": 72, "averagePrice": 76.75, "volume": 28, "buyVolume": 28, "sellVolume": 0, "averagePriceLast3H": 74.74, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T10:13:23.311Z", "closeTradeTime": "2021-11-12T18:50:59.805Z" }, { "deliveryStart": "2021-11-12T21:00:00Z", "deliveryEnd": "2021-11-12T22:00:00Z", "highPrice": 85, "lowPrice": 64, "openPrice": 84.89, "closePrice": 64, "averagePrice": 69.47, "volume": 79.9, "buyVolume": 76.3, "sellVolume": 3.6, "averagePriceLast3H": 68.44, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T07:05:10.129Z", "closeTradeTime": "2021-11-12T19:46:19.325Z" }, { "deliveryStart": "2021-11-12T22:00:00Z", "deliveryEnd": "2021-11-12T23:00:00Z", "highPrice": 97.04, "lowPrice": 64, "openPrice": 97.04, "closePrice": 64, "averagePrice": 67.79, "volume": 97.3, "buyVolume": 96, "sellVolume": 1.3, "averagePriceLast3H": 65.58, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T13:00:02.169Z", "closeTradeTime": "2021-11-12T20:31:10.811Z" }, { "deliveryStart": "2021-11-12T23:00:00Z", "deliveryEnd": "2021-11-13T00:00:00Z", "highPrice": 73, "lowPrice": 69, "openPrice": 73, "closePrice": 69, "averagePrice": 70.9, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 70.9, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T20:55:31.095Z", "closeTradeTime": "2021-11-12T20:58:03.102Z" }, { "deliveryStart": "2021-11-13T00:00:00Z", "deliveryEnd": "2021-11-13T01:00:00Z", "highPrice": 73, "lowPrice": 71, "openPrice": 73, "closePrice": 73, "averagePrice": 71.67, "volume": 12, "buyVolume": 12, "sellVolume": 0, "averagePriceLast3H": 71.67, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T22:56:17.718Z", "closeTradeTime": "2021-11-12T22:56:17.718Z" }, { "deliveryStart": "2021-11-13T01:00:00Z", "deliveryEnd": "2021-11-13T02:00:00Z", "highPrice": 93.9, "lowPrice": 93.6, "openPrice": 93.6, "closePrice": 93.9, "averagePrice": 93.61, "volume": 8.7, "buyVolume": 0, "sellVolume": 8.7, "averagePriceLast3H": 93.61, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T23:11:55.853Z", "closeTradeTime": "2021-11-12T23:12:10.704Z" }, { "deliveryStart": "2021-11-13T02:00:00Z", "deliveryEnd": "2021-11-13T03:00:00Z", "highPrice": 98, "lowPrice": 93.7, "openPrice": 94, "closePrice": 98, "averagePrice": 95.38, "volume": 39.3, "buyVolume": 0, "sellVolume": 39.3, "averagePriceLast3H": 95.38, "averagePriceLast1H": null, "openTradeTime": "2021-11-13T00:02:39.972Z", "closeTradeTime": "2021-11-13T00:59:51.946Z" }, { "deliveryStart": "2021-11-13T03:00:00Z", "deliveryEnd": "2021-11-13T04:00:00Z", "highPrice": 98, "lowPrice": 94, "openPrice": 94.2, "closePrice": 98, "averagePrice": 95.89, "volume": 40.4, "buyVolume": 0, "sellVolume": 40.4, "averagePriceLast3H": 95.89, "averagePriceLast1H": null, "openTradeTime": "2021-11-13T01:56:10.653Z", "closeTradeTime": "2021-11-13T01:57:33.632Z" }, { "deliveryStart": "2021-11-13T04:00:00Z", "deliveryEnd": "2021-11-13T05:00:00Z", "highPrice": 95.8, "lowPrice": 95.8, "openPrice": 95.8, "closePrice": 95.8, "averagePrice": 95.8, "volume": 10.3, "buyVolume": 0, "sellVolume": 10.3, "averagePriceLast3H": 95.8, "averagePriceLast1H": null, "openTradeTime": "2021-11-13T01:52:08.092Z", "closeTradeTime": "2021-11-13T01:59:10.415Z" }, { "deliveryStart": "2021-11-13T05:00:00Z", "deliveryEnd": "2021-11-13T06:00:00Z", "highPrice": 94, "lowPrice": 94, "openPrice": 94, "closePrice": 94, "averagePrice": 94, "volume": 4.5, "buyVolume": 0, "sellVolume": 4.5, "averagePriceLast3H": 94, "averagePriceLast1H": null, "openTradeTime": "2021-11-13T03:55:42.76Z", "closeTradeTime": "2021-11-13T03:55:42.76Z" }, { "deliveryStart": "2021-11-13T06:00:00Z", "deliveryEnd": "2021-11-13T07:00:00Z", "highPrice": 95, "lowPrice": 94, "openPrice": 94, "closePrice": 95, "averagePrice": 94.25, "volume": 8, "buyVolume": 0, "sellVolume": 8, "averagePriceLast3H": 95, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T19:34:01.051Z", "closeTradeTime": "2021-11-13T03:56:42.314Z" }, { "deliveryStart": "2021-11-13T07:00:00Z", "deliveryEnd": "2021-11-13T08:00:00Z", "highPrice": 109, "lowPrice": 75, "openPrice": 86, "closePrice": 109, "averagePrice": 87.46, "volume": 49.4, "buyVolume": 33.7, "sellVolume": 15.7, "averagePriceLast3H": 106.49, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T17:24:39.68Z", "closeTradeTime": "2021-11-13T05:17:03.168Z" }, { "deliveryStart": "2021-11-13T08:00:00Z", "deliveryEnd": "2021-11-13T09:00:00Z", "highPrice": 110, "lowPrice": 80, "openPrice": 85.5, "closePrice": 110, "averagePrice": 86.23, "volume": 26.4, "buyVolume": 23, "sellVolume": 3.4, "averagePriceLast3H": 109.53, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T17:24:39.68Z", "closeTradeTime": "2021-11-13T06:58:02.441Z" }, { "deliveryStart": "2021-11-13T09:00:00Z", "deliveryEnd": "2021-11-13T10:00:00Z", "highPrice": 86, "lowPrice": 76, "openPrice": 86, "closePrice": 76, "averagePrice": 79.47, "volume": 49, "buyVolume": 49, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T17:24:44.451Z", "closeTradeTime": "2021-11-12T18:18:36.07Z" }, { "deliveryStart": "2021-11-13T10:00:00Z", "deliveryEnd": "2021-11-13T11:00:00Z", "highPrice": 120, "lowPrice": 75, "openPrice": 86, "closePrice": 110, "averagePrice": 88.44, "volume": 72.4, "buyVolume": 69, "sellVolume": 4.8, "averagePriceLast3H": 116.3, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T17:24:39.68Z", "closeTradeTime": "2021-11-13T08:58:48.353Z" }, { "deliveryStart": "2021-11-13T11:00:00Z", "deliveryEnd": "2021-11-13T12:00:00Z", "highPrice": 150, "lowPrice": 73, "openPrice": 86.5, "closePrice": 150, "averagePrice": 88.62, "volume": 74.7, "buyVolume": 60, "sellVolume": 14.7, "averagePriceLast3H": 130.61, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T17:24:39.68Z", "closeTradeTime": "2021-11-13T09:57:59.441Z" }, { "deliveryStart": "2021-11-13T12:00:00Z", "deliveryEnd": "2021-11-13T13:00:00Z", "highPrice": 116, "lowPrice": 72, "openPrice": 85.5, "closePrice": 100, "averagePrice": 85.64, "volume": 77.2, "buyVolume": 58, "sellVolume": 19.2, "averagePriceLast3H": 109.52, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T17:24:39.68Z", "closeTradeTime": "2021-11-13T10:57:33.902Z" }, { "deliveryStart": "2021-11-13T13:00:00Z", "deliveryEnd": "2021-11-13T14:00:00Z", "highPrice": 116, "lowPrice": 73, "openPrice": 80, "closePrice": 104, "averagePrice": 93.66, "volume": 112.3, "buyVolume": 61, "sellVolume": 51.3, "averagePriceLast3H": 104, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T17:24:39.68Z", "closeTradeTime": "2021-11-13T11:44:02.937Z" }, { "deliveryStart": "2021-11-13T14:00:00Z", "deliveryEnd": "2021-11-13T15:00:00Z", "highPrice": 109, "lowPrice": 79, "openPrice": 88, "closePrice": 109, "averagePrice": 87.32, "volume": 25, "buyVolume": 22, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T17:26:02.564Z", "closeTradeTime": "2021-11-13T09:24:25.544Z" }, { "deliveryStart": "2021-11-13T15:00:00Z", "deliveryEnd": "2021-11-13T16:00:00Z", "highPrice": 115.04, "lowPrice": 110, "openPrice": 110, "closePrice": 115.04, "averagePrice": 113.96, "volume": 9.4, "buyVolume": 0, "sellVolume": 9.4, "averagePriceLast3H": 115.03, "averagePriceLast1H": null, "openTradeTime": "2021-11-13T09:42:06.276Z", "closeTradeTime": "2021-11-13T13:51:05.962Z" }, { "deliveryStart": "2021-11-13T16:00:00Z", "deliveryEnd": "2021-11-13T17:00:00Z", "highPrice": 146.05, "lowPrice": 125.02, "openPrice": 125.02, "closePrice": 146.05, "averagePrice": 131.98, "volume": 3.4, "buyVolume": 0, "sellVolume": 3.4, "averagePriceLast3H": 131.98, "averagePriceLast1H": null, "openTradeTime": "2021-11-13T14:55:28.324Z", "closeTradeTime": "2021-11-13T14:58:57.575Z" }, { "deliveryStart": "2021-11-13T17:00:00Z", "deliveryEnd": "2021-11-13T18:00:00Z", "highPrice": 115, "lowPrice": 91, "openPrice": 91, "closePrice": 115, "averagePrice": 110.56, "volume": 5.4, "buyVolume": 1, "sellVolume": 4.4, "averagePriceLast3H": 115, "averagePriceLast1H": null, "openTradeTime": "2021-11-13T08:11:02.342Z", "closeTradeTime": "2021-11-13T15:02:55.55Z" }, { "deliveryStart": "2021-11-13T18:00:00Z", "deliveryEnd": "2021-11-13T19:00:00Z", "highPrice": 104, "lowPrice": 76, "openPrice": 81, "closePrice": 94, "averagePrice": 85.42, "volume": 78, "buyVolume": 58, "sellVolume": 20, "averagePriceLast3H": 94, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T19:42:22.644Z", "closeTradeTime": "2021-11-13T16:55:02.591Z" }, { "deliveryStart": "2021-11-13T19:00:00Z", "deliveryEnd": "2021-11-13T20:00:00Z", "highPrice": 104, "lowPrice": 73, "openPrice": 73, "closePrice": 100, "averagePrice": 80.26, "volume": 69, "buyVolume": 58, "sellVolume": 11, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T17:24:39.68Z", "closeTradeTime": "2021-11-13T15:01:37.616Z" }, { "deliveryStart": "2021-11-13T20:00:00Z", "deliveryEnd": "2021-11-13T21:00:00Z", "highPrice": 104, "lowPrice": 35.75, "openPrice": 86, "closePrice": 104, "averagePrice": 52.64, "volume": 64, "buyVolume": 50, "sellVolume": 14, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-12T17:24:39.68Z", "closeTradeTime": "2021-11-13T15:39:16.344Z" }, { "deliveryStart": "2021-11-13T21:00:00Z", "deliveryEnd": "2021-11-13T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-13T22:00:00Z", "deliveryEnd": "2021-11-13T23:00:00Z", "highPrice": 133.85, "lowPrice": 99.53, "openPrice": 99.53, "closePrice": 133.85, "averagePrice": 130.73, "volume": 1.1, "buyVolume": 0, "sellVolume": 1.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-13T13:00:02.879Z", "closeTradeTime": "2021-11-13T13:00:03.304Z" }, { "deliveryStart": "2021-11-13T23:00:00Z", "deliveryEnd": "2021-11-14T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-14T00:00:00Z", "deliveryEnd": "2021-11-14T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-14T01:00:00Z", "deliveryEnd": "2021-11-14T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-14T02:00:00Z", "deliveryEnd": "2021-11-14T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-14T03:00:00Z", "deliveryEnd": "2021-11-14T04:00:00Z", "highPrice": 130.36, "lowPrice": 103, "openPrice": 130.36, "closePrice": 104, "averagePrice": 107.92, "volume": 23, "buyVolume": 0, "sellVolume": 23, "averagePriceLast3H": 104, "averagePriceLast1H": null, "openTradeTime": "2021-11-13T18:00:25.19Z", "closeTradeTime": "2021-11-14T00:16:30.76Z" }, { "deliveryStart": "2021-11-14T04:00:00Z", "deliveryEnd": "2021-11-14T05:00:00Z", "highPrice": 125.71, "lowPrice": 102, "openPrice": 102, "closePrice": 111, "averagePrice": 111.77, "volume": 47, "buyVolume": 0, "sellVolume": 47, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-13T16:57:20.117Z", "closeTradeTime": "2021-11-14T00:30:08.163Z" }, { "deliveryStart": "2021-11-14T05:00:00Z", "deliveryEnd": "2021-11-14T06:00:00Z", "highPrice": 120, "lowPrice": 112, "openPrice": 112, "closePrice": 120, "averagePrice": 116.86, "volume": 27.5, "buyVolume": 0, "sellVolume": 27.5, "averagePriceLast3H": 116.86, "averagePriceLast1H": null, "openTradeTime": "2021-11-14T03:17:24.448Z", "closeTradeTime": "2021-11-14T03:31:36.026Z" }, { "deliveryStart": "2021-11-14T06:00:00Z", "deliveryEnd": "2021-11-14T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-14T07:00:00Z", "deliveryEnd": "2021-11-14T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-14T08:00:00Z", "deliveryEnd": "2021-11-14T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-14T09:00:00Z", "deliveryEnd": "2021-11-14T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-14T10:00:00Z", "deliveryEnd": "2021-11-14T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-14T11:00:00Z", "deliveryEnd": "2021-11-14T12:00:00Z", "highPrice": 102, "lowPrice": 102, "openPrice": 102, "closePrice": 102, "averagePrice": 102, "volume": 0.8, "buyVolume": 0.8, "sellVolume": 0, "averagePriceLast3H": 102, "averagePriceLast1H": null, "openTradeTime": "2021-11-14T09:57:19.811Z", "closeTradeTime": "2021-11-14T09:57:19.811Z" }, { "deliveryStart": "2021-11-14T12:00:00Z", "deliveryEnd": "2021-11-14T13:00:00Z", "highPrice": 102, "lowPrice": 102, "openPrice": 102, "closePrice": 102, "averagePrice": 102, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": 102, "averagePriceLast1H": null, "openTradeTime": "2021-11-14T10:59:38.549Z", "closeTradeTime": "2021-11-14T10:59:38.549Z" }, { "deliveryStart": "2021-11-14T13:00:00Z", "deliveryEnd": "2021-11-14T14:00:00Z", "highPrice": 97, "lowPrice": 97, "openPrice": 97, "closePrice": 97, "averagePrice": 97, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": 97, "averagePriceLast1H": null, "openTradeTime": "2021-11-14T11:27:33.84Z", "closeTradeTime": "2021-11-14T11:27:50.908Z" }, { "deliveryStart": "2021-11-14T14:00:00Z", "deliveryEnd": "2021-11-14T15:00:00Z", "highPrice": 98, "lowPrice": 98, "openPrice": 98, "closePrice": 98, "averagePrice": 98, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": 98, "averagePriceLast1H": null, "openTradeTime": "2021-11-14T12:39:07.112Z", "closeTradeTime": "2021-11-14T12:42:29.6Z" }, { "deliveryStart": "2021-11-14T15:00:00Z", "deliveryEnd": "2021-11-14T16:00:00Z", "highPrice": 141.45, "lowPrice": 89, "openPrice": 115.3, "closePrice": 89, "averagePrice": 95.16, "volume": 46.9, "buyVolume": 45, "sellVolume": 1.9, "averagePriceLast3H": 91.62, "averagePriceLast1H": null, "openTradeTime": "2021-11-13T14:00:00Z", "closeTradeTime": "2021-11-14T13:56:34.075Z" }, { "deliveryStart": "2021-11-14T16:00:00Z", "deliveryEnd": "2021-11-14T17:00:00Z", "highPrice": 155.01, "lowPrice": 91, "openPrice": 130.95, "closePrice": 91, "averagePrice": 103.36, "volume": 40.1, "buyVolume": 23.1, "sellVolume": 17, "averagePriceLast3H": 91, "averagePriceLast1H": null, "openTradeTime": "2021-11-13T14:00:00Z", "closeTradeTime": "2021-11-14T14:59:55.491Z" }, { "deliveryStart": "2021-11-14T17:00:00Z", "deliveryEnd": "2021-11-14T18:00:00Z", "highPrice": 158.51, "lowPrice": 87.7, "openPrice": 158.51, "closePrice": 87.7, "averagePrice": 92.74, "volume": 30.2, "buyVolume": 30.1, "sellVolume": 0.1, "averagePriceLast3H": 90.72, "averagePriceLast1H": null, "openTradeTime": "2021-11-13T17:02:21.421Z", "closeTradeTime": "2021-11-14T15:59:43.944Z" }, { "deliveryStart": "2021-11-14T18:00:00Z", "deliveryEnd": "2021-11-14T19:00:00Z", "highPrice": 90, "lowPrice": 90, "openPrice": 90, "closePrice": 90, "averagePrice": 90, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-14T14:20:30.041Z", "closeTradeTime": "2021-11-14T14:20:30.041Z" }, { "deliveryStart": "2021-11-14T19:00:00Z", "deliveryEnd": "2021-11-14T20:00:00Z", "highPrice": 90, "lowPrice": 90, "openPrice": 90, "closePrice": 90, "averagePrice": 90, "volume": 33, "buyVolume": 30, "sellVolume": 3, "averagePriceLast3H": 90, "averagePriceLast1H": null, "openTradeTime": "2021-11-14T14:20:38.254Z", "closeTradeTime": "2021-11-14T17:52:47.887Z" }, { "deliveryStart": "2021-11-14T20:00:00Z", "deliveryEnd": "2021-11-14T21:00:00Z", "highPrice": 90, "lowPrice": 90, "openPrice": 90, "closePrice": 90, "averagePrice": 90, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-13T17:30:13.238Z", "closeTradeTime": "2021-11-14T14:20:47.452Z" }, { "deliveryStart": "2021-11-14T21:00:00Z", "deliveryEnd": "2021-11-14T22:00:00Z", "highPrice": 115, "lowPrice": 85, "openPrice": 108, "closePrice": 85, "averagePrice": 108.23, "volume": 79.8, "buyVolume": 2.8, "sellVolume": 77, "averagePriceLast3H": 87.86, "averagePriceLast1H": null, "openTradeTime": "2021-11-14T05:05:17.135Z", "closeTradeTime": "2021-11-14T19:53:18.33Z" }, { "deliveryStart": "2021-11-14T22:00:00Z", "deliveryEnd": "2021-11-14T23:00:00Z", "highPrice": 132.32, "lowPrice": 105, "openPrice": 118.15, "closePrice": 108, "averagePrice": 114.22, "volume": 61, "buyVolume": 0, "sellVolume": 61, "averagePriceLast3H": 107.26, "averagePriceLast1H": null, "openTradeTime": "2021-11-14T13:00:02.652Z", "closeTradeTime": "2021-11-14T20:52:40.558Z" }, { "deliveryStart": "2021-11-14T23:00:00Z", "deliveryEnd": "2021-11-15T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-15T00:00:00Z", "deliveryEnd": "2021-11-15T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-15T01:00:00Z", "deliveryEnd": "2021-11-15T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-15T02:00:00Z", "deliveryEnd": "2021-11-15T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-15T03:00:00Z", "deliveryEnd": "2021-11-15T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-15T04:00:00Z", "deliveryEnd": "2021-11-15T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-15T05:00:00Z", "deliveryEnd": "2021-11-15T06:00:00Z", "highPrice": 146.13, "lowPrice": 87, "openPrice": 132.55, "closePrice": 146.13, "averagePrice": 130.17, "volume": 25.6, "buyVolume": 5, "sellVolume": 20.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-14T14:00:00Z", "closeTradeTime": "2021-11-14T19:24:21.389Z" }, { "deliveryStart": "2021-11-15T06:00:00Z", "deliveryEnd": "2021-11-15T07:00:00Z", "highPrice": 108, "lowPrice": 108, "openPrice": 108, "closePrice": 108, "averagePrice": 108, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": 108, "averagePriceLast1H": null, "openTradeTime": "2021-11-15T04:21:09.411Z", "closeTradeTime": "2021-11-15T04:53:00.53Z" }, { "deliveryStart": "2021-11-15T07:00:00Z", "deliveryEnd": "2021-11-15T08:00:00Z", "highPrice": 111, "lowPrice": 89, "openPrice": 111, "closePrice": 89, "averagePrice": 92.64, "volume": 11, "buyVolume": 11, "sellVolume": 1, "averagePriceLast3H": 90.8, "averagePriceLast1H": null, "openTradeTime": "2021-11-14T13:58:34.574Z", "closeTradeTime": "2021-11-15T05:31:24.037Z" }, { "deliveryStart": "2021-11-15T08:00:00Z", "deliveryEnd": "2021-11-15T09:00:00Z", "highPrice": 101, "lowPrice": 89, "openPrice": 100.09, "closePrice": 90, "averagePrice": 93.04, "volume": 21, "buyVolume": 21, "sellVolume": 0, "averagePriceLast3H": 93.04, "averagePriceLast1H": null, "openTradeTime": "2021-11-15T06:01:04.379Z", "closeTradeTime": "2021-11-15T06:55:47.799Z" }, { "deliveryStart": "2021-11-15T09:00:00Z", "deliveryEnd": "2021-11-15T10:00:00Z", "highPrice": 98.6, "lowPrice": 89, "openPrice": 89, "closePrice": 92, "averagePrice": 90.69, "volume": 16.3, "buyVolume": 16.3, "sellVolume": 0, "averagePriceLast3H": 93.36, "averagePriceLast1H": null, "openTradeTime": "2021-11-15T05:54:25.842Z", "closeTradeTime": "2021-11-15T07:36:14.341Z" }, { "deliveryStart": "2021-11-15T10:00:00Z", "deliveryEnd": "2021-11-15T11:00:00Z", "highPrice": 97.14, "lowPrice": 90, "openPrice": 90, "closePrice": 92, "averagePrice": 91.48, "volume": 11.2, "buyVolume": 11.2, "sellVolume": 0, "averagePriceLast3H": 93.19, "averagePriceLast1H": null, "openTradeTime": "2021-11-15T05:54:59.865Z", "closeTradeTime": "2021-11-15T08:11:24.546Z" }, { "deliveryStart": "2021-11-15T11:00:00Z", "deliveryEnd": "2021-11-15T12:00:00Z", "highPrice": 91, "lowPrice": 91, "openPrice": 91, "closePrice": 91, "averagePrice": 91, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-15T05:54:36.658Z", "closeTradeTime": "2021-11-15T05:54:36.658Z" }, { "deliveryStart": "2021-11-15T12:00:00Z", "deliveryEnd": "2021-11-15T13:00:00Z", "highPrice": 100.6, "lowPrice": 90, "openPrice": 90, "closePrice": 100.6, "averagePrice": 97.75, "volume": 39.7, "buyVolume": 39.7, "sellVolume": 0, "averagePriceLast3H": 100.35, "averagePriceLast1H": null, "openTradeTime": "2021-11-15T05:54:43.789Z", "closeTradeTime": "2021-11-15T10:30:14.155Z" }, { "deliveryStart": "2021-11-15T13:00:00Z", "deliveryEnd": "2021-11-15T14:00:00Z", "highPrice": 100.1, "lowPrice": 90, "openPrice": 90, "closePrice": 100.1, "averagePrice": 90.2, "volume": 10.2, "buyVolume": 10.2, "sellVolume": 0, "averagePriceLast3H": 100.1, "averagePriceLast1H": null, "openTradeTime": "2021-11-15T05:54:49.818Z", "closeTradeTime": "2021-11-15T11:31:00.113Z" }, { "deliveryStart": "2021-11-15T14:00:00Z", "deliveryEnd": "2021-11-15T15:00:00Z", "highPrice": 99.48, "lowPrice": 99.48, "openPrice": 99.48, "closePrice": 99.48, "averagePrice": 99.48, "volume": 18.3, "buyVolume": 18.3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-15T10:30:39.29Z", "closeTradeTime": "2021-11-15T10:30:39.29Z" }, { "deliveryStart": "2021-11-15T15:00:00Z", "deliveryEnd": "2021-11-15T16:00:00Z", "highPrice": 178.45, "lowPrice": 178.45, "openPrice": 178.45, "closePrice": 178.45, "averagePrice": 178.45, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-14T14:00:00Z", "closeTradeTime": "2021-11-14T14:00:00Z" }, { "deliveryStart": "2021-11-15T16:00:00Z", "deliveryEnd": "2021-11-15T17:00:00Z", "highPrice": 201.5, "lowPrice": 99.72, "openPrice": 201.5, "closePrice": 116.4, "averagePrice": 118.32, "volume": 12.8, "buyVolume": 2.1, "sellVolume": 10.7, "averagePriceLast3H": 116.4, "averagePriceLast1H": null, "openTradeTime": "2021-11-14T14:00:00Z", "closeTradeTime": "2021-11-15T14:52:23.833Z" }, { "deliveryStart": "2021-11-15T17:00:00Z", "deliveryEnd": "2021-11-15T18:00:00Z", "highPrice": 191, "lowPrice": 103.8, "openPrice": 191, "closePrice": 111.8, "averagePrice": 107.07, "volume": 47.7, "buyVolume": 37, "sellVolume": 10.7, "averagePriceLast3H": 107.6, "averagePriceLast1H": null, "openTradeTime": "2021-11-14T14:00:00Z", "closeTradeTime": "2021-11-15T14:55:43.052Z" }, { "deliveryStart": "2021-11-15T18:00:00Z", "deliveryEnd": "2021-11-15T19:00:00Z", "highPrice": 108, "lowPrice": 101.9, "openPrice": 101.9, "closePrice": 108, "averagePrice": 105.18, "volume": 45.5, "buyVolume": 13.5, "sellVolume": 32, "averagePriceLast3H": 108, "averagePriceLast1H": null, "openTradeTime": "2021-11-15T09:46:06.188Z", "closeTradeTime": "2021-11-15T15:19:28.229Z" }, { "deliveryStart": "2021-11-15T19:00:00Z", "deliveryEnd": "2021-11-15T20:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-15T20:00:00Z", "deliveryEnd": "2021-11-15T21:00:00Z", "highPrice": 100.5, "lowPrice": 100.5, "openPrice": 100.5, "closePrice": 100.5, "averagePrice": 100.5, "volume": 0.3, "buyVolume": 0, "sellVolume": 0.3, "averagePriceLast3H": 100.5, "averagePriceLast1H": null, "openTradeTime": "2021-11-15T18:56:54.695Z", "closeTradeTime": "2021-11-15T18:56:54.695Z" }, { "deliveryStart": "2021-11-15T21:00:00Z", "deliveryEnd": "2021-11-15T22:00:00Z", "highPrice": 143.84, "lowPrice": 101, "openPrice": 136.4, "closePrice": 101, "averagePrice": 141.82, "volume": 42.3, "buyVolume": 0, "sellVolume": 42.3, "averagePriceLast3H": 101, "averagePriceLast1H": null, "openTradeTime": "2021-11-14T14:00:00Z", "closeTradeTime": "2021-11-15T19:55:52.541Z" }, { "deliveryStart": "2021-11-15T22:00:00Z", "deliveryEnd": "2021-11-15T23:00:00Z", "highPrice": 133.45, "lowPrice": 97, "openPrice": 133.45, "closePrice": 99.96, "averagePrice": 124.21, "volume": 72.5, "buyVolume": 0, "sellVolume": 72.5, "averagePriceLast3H": 99.96, "averagePriceLast1H": null, "openTradeTime": "2021-11-15T13:00:03.794Z", "closeTradeTime": "2021-11-15T20:55:53.233Z" }, { "deliveryStart": "2021-11-15T23:00:00Z", "deliveryEnd": "2021-11-16T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-16T00:00:00Z", "deliveryEnd": "2021-11-16T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-16T01:00:00Z", "deliveryEnd": "2021-11-16T02:00:00Z", "highPrice": 127.71, "lowPrice": 95, "openPrice": 117.5, "closePrice": 95, "averagePrice": 97.47, "volume": 18, "buyVolume": 0, "sellVolume": 18, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-15T14:00:00Z", "closeTradeTime": "2021-11-15T17:16:44.686Z" }, { "deliveryStart": "2021-11-16T02:00:00Z", "deliveryEnd": "2021-11-16T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-16T03:00:00Z", "deliveryEnd": "2021-11-16T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-16T04:00:00Z", "deliveryEnd": "2021-11-16T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-16T05:00:00Z", "deliveryEnd": "2021-11-16T06:00:00Z", "highPrice": 95, "lowPrice": 95, "openPrice": 95, "closePrice": 95, "averagePrice": 95, "volume": 2.2, "buyVolume": 2.2, "sellVolume": 0, "averagePriceLast3H": 95, "averagePriceLast1H": null, "openTradeTime": "2021-11-16T03:55:14.235Z", "closeTradeTime": "2021-11-16T03:55:14.235Z" }, { "deliveryStart": "2021-11-16T06:00:00Z", "deliveryEnd": "2021-11-16T07:00:00Z", "highPrice": 101.44, "lowPrice": 90, "openPrice": 101.44, "closePrice": 90, "averagePrice": 90.11, "volume": 20.5, "buyVolume": 20.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-15T21:54:14.938Z", "closeTradeTime": "2021-11-15T23:46:52.295Z" }, { "deliveryStart": "2021-11-16T07:00:00Z", "deliveryEnd": "2021-11-16T08:00:00Z", "highPrice": 170, "lowPrice": 87.5, "openPrice": 170, "closePrice": 91.99, "averagePrice": 91.44, "volume": 41.6, "buyVolume": 40.9, "sellVolume": 0.7, "averagePriceLast3H": 90.09, "averagePriceLast1H": null, "openTradeTime": "2021-11-15T14:00:00Z", "closeTradeTime": "2021-11-16T05:58:03.569Z" }, { "deliveryStart": "2021-11-16T08:00:00Z", "deliveryEnd": "2021-11-16T09:00:00Z", "highPrice": 92, "lowPrice": 90, "openPrice": 92, "closePrice": 90, "averagePrice": 90.33, "volume": 41.4, "buyVolume": 41.4, "sellVolume": 0, "averagePriceLast3H": 90.33, "averagePriceLast1H": null, "openTradeTime": "2021-11-16T05:45:23.244Z", "closeTradeTime": "2021-11-16T06:10:05.623Z" }, { "deliveryStart": "2021-11-16T09:00:00Z", "deliveryEnd": "2021-11-16T10:00:00Z", "highPrice": 95, "lowPrice": 91, "openPrice": 95, "closePrice": 91.1, "averagePrice": 93.59, "volume": 47.3, "buyVolume": 47.3, "sellVolume": 0, "averagePriceLast3H": 92.36, "averagePriceLast1H": null, "openTradeTime": "2021-11-16T05:37:56.11Z", "closeTradeTime": "2021-11-16T07:18:22.433Z" }, { "deliveryStart": "2021-11-16T10:00:00Z", "deliveryEnd": "2021-11-16T11:00:00Z", "highPrice": 95, "lowPrice": 91, "openPrice": 95, "closePrice": 91, "averagePrice": 93.73, "volume": 44, "buyVolume": 44, "sellVolume": 0, "averagePriceLast3H": 91, "averagePriceLast1H": null, "openTradeTime": "2021-11-16T06:14:54.273Z", "closeTradeTime": "2021-11-16T08:16:31.061Z" }, { "deliveryStart": "2021-11-16T11:00:00Z", "deliveryEnd": "2021-11-16T12:00:00Z", "highPrice": 92, "lowPrice": 92, "openPrice": 92, "closePrice": 92, "averagePrice": 92, "volume": 7.8, "buyVolume": 7.8, "sellVolume": 0, "averagePriceLast3H": 92, "averagePriceLast1H": null, "openTradeTime": "2021-11-16T08:10:37.475Z", "closeTradeTime": "2021-11-16T09:51:00.138Z" }, { "deliveryStart": "2021-11-16T12:00:00Z", "deliveryEnd": "2021-11-16T13:00:00Z", "highPrice": 97, "lowPrice": 94.4, "openPrice": 97, "closePrice": 94.4, "averagePrice": 94.74, "volume": 23, "buyVolume": 20, "sellVolume": 3, "averagePriceLast3H": 94.4, "averagePriceLast1H": null, "openTradeTime": "2021-11-16T08:49:14.464Z", "closeTradeTime": "2021-11-16T09:02:45.617Z" }, { "deliveryStart": "2021-11-16T13:00:00Z", "deliveryEnd": "2021-11-16T14:00:00Z", "highPrice": 98.27, "lowPrice": 96.8, "openPrice": 97, "closePrice": 98, "averagePrice": 97.19, "volume": 26.6, "buyVolume": 20, "sellVolume": 6.6, "averagePriceLast3H": 98.16, "averagePriceLast1H": null, "openTradeTime": "2021-11-16T05:35:19.778Z", "closeTradeTime": "2021-11-16T11:37:54.646Z" }, { "deliveryStart": "2021-11-16T14:00:00Z", "deliveryEnd": "2021-11-16T15:00:00Z", "highPrice": 99.53, "lowPrice": 95.4, "openPrice": 98.85, "closePrice": 96, "averagePrice": 97.98, "volume": 20, "buyVolume": 7.7, "sellVolume": 12.5, "averagePriceLast3H": 96.98, "averagePriceLast1H": null, "openTradeTime": "2021-11-16T08:12:44.899Z", "closeTradeTime": "2021-11-16T12:00:57.7Z" }, { "deliveryStart": "2021-11-16T15:00:00Z", "deliveryEnd": "2021-11-16T16:00:00Z", "highPrice": 105, "lowPrice": 98, "openPrice": 98, "closePrice": 105, "averagePrice": 99.88, "volume": 4.1, "buyVolume": 4.1, "sellVolume": 3, "averagePriceLast3H": 105, "averagePriceLast1H": null, "openTradeTime": "2021-11-16T11:50:32.65Z", "closeTradeTime": "2021-11-16T13:59:52.429Z" }, { "deliveryStart": "2021-11-16T16:00:00Z", "deliveryEnd": "2021-11-16T17:00:00Z", "highPrice": 152, "lowPrice": 111.45, "openPrice": 152, "closePrice": 111.45, "averagePrice": 131.57, "volume": 39.7, "buyVolume": 20, "sellVolume": 19.7, "averagePriceLast3H": 111.45, "averagePriceLast1H": null, "openTradeTime": "2021-11-15T15:07:25.343Z", "closeTradeTime": "2021-11-16T13:58:18.216Z" }, { "deliveryStart": "2021-11-16T17:00:00Z", "deliveryEnd": "2021-11-16T18:00:00Z", "highPrice": 114, "lowPrice": 114, "openPrice": 114, "closePrice": 114, "averagePrice": 114, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": 114, "averagePriceLast1H": null, "openTradeTime": "2021-11-16T15:58:09.58Z", "closeTradeTime": "2021-11-16T15:58:09.58Z" }, { "deliveryStart": "2021-11-16T18:00:00Z", "deliveryEnd": "2021-11-16T19:00:00Z", "highPrice": 189.5, "lowPrice": 109.2, "openPrice": 162.5, "closePrice": 109.7, "averagePrice": 114.31, "volume": 12.8, "buyVolume": 0, "sellVolume": 12.8, "averagePriceLast3H": 109.59, "averagePriceLast1H": null, "openTradeTime": "2021-11-15T14:00:00Z", "closeTradeTime": "2021-11-16T16:55:07.489Z" }, { "deliveryStart": "2021-11-16T19:00:00Z", "deliveryEnd": "2021-11-16T20:00:00Z", "highPrice": 94.8, "lowPrice": 94.6, "openPrice": 94.6, "closePrice": 94.8, "averagePrice": 94.62, "volume": 11, "buyVolume": 11, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-16T08:50:21.169Z", "closeTradeTime": "2021-11-16T10:13:40.521Z" }, { "deliveryStart": "2021-11-16T20:00:00Z", "deliveryEnd": "2021-11-16T21:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-16T21:00:00Z", "deliveryEnd": "2021-11-16T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-16T22:00:00Z", "deliveryEnd": "2021-11-16T23:00:00Z", "highPrice": 90.8, "lowPrice": 90.8, "openPrice": 90.8, "closePrice": 90.8, "averagePrice": 90.8, "volume": 0.5, "buyVolume": 0.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-16T12:54:21.545Z", "closeTradeTime": "2021-11-16T12:54:21.545Z" }, { "deliveryStart": "2021-11-16T23:00:00Z", "deliveryEnd": "2021-11-17T00:00:00Z", "highPrice": 98.99, "lowPrice": 98.99, "openPrice": 98.99, "closePrice": 98.99, "averagePrice": 98.99, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 98.99, "averagePriceLast1H": null, "openTradeTime": "2021-11-16T21:57:46.532Z", "closeTradeTime": "2021-11-16T21:57:46.532Z" }, { "deliveryStart": "2021-11-17T00:00:00Z", "deliveryEnd": "2021-11-17T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-17T01:00:00Z", "deliveryEnd": "2021-11-17T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-17T02:00:00Z", "deliveryEnd": "2021-11-17T03:00:00Z", "highPrice": 94, "lowPrice": 94, "openPrice": 94, "closePrice": 94, "averagePrice": 94, "volume": 16, "buyVolume": 0, "sellVolume": 16, "averagePriceLast3H": 94, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T00:58:00.334Z", "closeTradeTime": "2021-11-17T00:59:36.371Z" }, { "deliveryStart": "2021-11-17T03:00:00Z", "deliveryEnd": "2021-11-17T04:00:00Z", "highPrice": 97, "lowPrice": 94, "openPrice": 94, "closePrice": 97, "averagePrice": 94.21, "volume": 17.2, "buyVolume": 0, "sellVolume": 17.2, "averagePriceLast3H": 94.21, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T01:14:56.165Z", "closeTradeTime": "2021-11-17T01:58:00.475Z" }, { "deliveryStart": "2021-11-17T04:00:00Z", "deliveryEnd": "2021-11-17T05:00:00Z", "highPrice": 94, "lowPrice": 94, "openPrice": 94, "closePrice": 94, "averagePrice": 94, "volume": 16, "buyVolume": 0, "sellVolume": 16, "averagePriceLast3H": 94, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T02:17:46.076Z", "closeTradeTime": "2021-11-17T02:17:46.076Z" }, { "deliveryStart": "2021-11-17T05:00:00Z", "deliveryEnd": "2021-11-17T06:00:00Z", "highPrice": 86, "lowPrice": 86, "openPrice": 86, "closePrice": 86, "averagePrice": 86, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 86, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T03:42:49.688Z", "closeTradeTime": "2021-11-17T03:42:49.688Z" }, { "deliveryStart": "2021-11-17T06:00:00Z", "deliveryEnd": "2021-11-17T07:00:00Z", "highPrice": 86, "lowPrice": 86, "openPrice": 86, "closePrice": 86, "averagePrice": 86, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": 86, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T04:09:04.796Z", "closeTradeTime": "2021-11-17T04:09:04.796Z" }, { "deliveryStart": "2021-11-17T07:00:00Z", "deliveryEnd": "2021-11-17T08:00:00Z", "highPrice": 110.5, "lowPrice": 110.5, "openPrice": 110.5, "closePrice": 110.5, "averagePrice": 110.5, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 110.5, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T05:14:51.041Z", "closeTradeTime": "2021-11-17T05:14:51.041Z" }, { "deliveryStart": "2021-11-17T08:00:00Z", "deliveryEnd": "2021-11-17T09:00:00Z", "highPrice": 97, "lowPrice": 90, "openPrice": 97, "closePrice": 90, "averagePrice": 95.38, "volume": 13, "buyVolume": 3, "sellVolume": 10, "averagePriceLast3H": 95.38, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T06:54:07.687Z", "closeTradeTime": "2021-11-17T06:56:00.116Z" }, { "deliveryStart": "2021-11-17T09:00:00Z", "deliveryEnd": "2021-11-17T10:00:00Z", "highPrice": 96, "lowPrice": 96, "openPrice": 96, "closePrice": 96, "averagePrice": 96, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 96, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T07:04:49.918Z", "closeTradeTime": "2021-11-17T07:04:49.918Z" }, { "deliveryStart": "2021-11-17T10:00:00Z", "deliveryEnd": "2021-11-17T11:00:00Z", "highPrice": 109.8, "lowPrice": 94, "openPrice": 94, "closePrice": 109.8, "averagePrice": 102.49, "volume": 41.5, "buyVolume": 0, "sellVolume": 41.5, "averagePriceLast3H": 102.49, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T07:11:20.638Z", "closeTradeTime": "2021-11-17T08:54:55.061Z" }, { "deliveryStart": "2021-11-17T11:00:00Z", "deliveryEnd": "2021-11-17T12:00:00Z", "highPrice": 150.5, "lowPrice": 94, "openPrice": 150.5, "closePrice": 113, "averagePrice": 109.57, "volume": 57.2, "buyVolume": 0, "sellVolume": 57.2, "averagePriceLast3H": 109.24, "averagePriceLast1H": null, "openTradeTime": "2021-11-16T23:00:24.608Z", "closeTradeTime": "2021-11-17T08:25:43.395Z" }, { "deliveryStart": "2021-11-17T12:00:00Z", "deliveryEnd": "2021-11-17T13:00:00Z", "highPrice": 149.36, "lowPrice": 92.47, "openPrice": 144.52, "closePrice": 113, "averagePrice": 108.99, "volume": 69.4, "buyVolume": 0, "sellVolume": 69.4, "averagePriceLast3H": 113, "averagePriceLast1H": null, "openTradeTime": "2021-11-16T23:00:24.608Z", "closeTradeTime": "2021-11-17T10:39:12.252Z" }, { "deliveryStart": "2021-11-17T13:00:00Z", "deliveryEnd": "2021-11-17T14:00:00Z", "highPrice": 113, "lowPrice": 91, "openPrice": 91, "closePrice": 100, "averagePrice": 102.75, "volume": 115.8, "buyVolume": 2, "sellVolume": 113.8, "averagePriceLast3H": 110.82, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T07:25:45.503Z", "closeTradeTime": "2021-11-17T11:59:49.292Z" }, { "deliveryStart": "2021-11-17T14:00:00Z", "deliveryEnd": "2021-11-17T15:00:00Z", "highPrice": 113, "lowPrice": 91, "openPrice": 91, "closePrice": 113, "averagePrice": 102.2, "volume": 75.5, "buyVolume": 0, "sellVolume": 75.5, "averagePriceLast3H": 112.78, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T07:25:57.629Z", "closeTradeTime": "2021-11-17T12:59:50.058Z" }, { "deliveryStart": "2021-11-17T15:00:00Z", "deliveryEnd": "2021-11-17T16:00:00Z", "highPrice": 110, "lowPrice": 93, "openPrice": 93, "closePrice": 109.69, "averagePrice": 100.82, "volume": 39, "buyVolume": 3.3, "sellVolume": 35.7, "averagePriceLast3H": 109.98, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T07:16:42.707Z", "closeTradeTime": "2021-11-17T13:31:49.022Z" }, { "deliveryStart": "2021-11-17T16:00:00Z", "deliveryEnd": "2021-11-17T17:00:00Z", "highPrice": 105.5, "lowPrice": 90, "openPrice": 90, "closePrice": 102, "averagePrice": 100.01, "volume": 51, "buyVolume": 41, "sellVolume": 10, "averagePriceLast3H": 104.68, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T05:48:42.435Z", "closeTradeTime": "2021-11-17T14:52:50.571Z" }, { "deliveryStart": "2021-11-17T17:00:00Z", "deliveryEnd": "2021-11-17T18:00:00Z", "highPrice": 147, "lowPrice": 90, "openPrice": 90, "closePrice": 107.65, "averagePrice": 96.56, "volume": 30.6, "buyVolume": 12, "sellVolume": 18.6, "averagePriceLast3H": 113.77, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T05:48:33.1Z", "closeTradeTime": "2021-11-17T15:27:27.715Z" }, { "deliveryStart": "2021-11-17T18:00:00Z", "deliveryEnd": "2021-11-17T19:00:00Z", "highPrice": 115.61, "lowPrice": 90, "openPrice": 90, "closePrice": 102, "averagePrice": 103.54, "volume": 57.6, "buyVolume": 4, "sellVolume": 53.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T08:17:19.223Z", "closeTradeTime": "2021-11-17T14:42:10.667Z" }, { "deliveryStart": "2021-11-17T19:00:00Z", "deliveryEnd": "2021-11-17T20:00:00Z", "highPrice": 112.64, "lowPrice": 90, "openPrice": 90, "closePrice": 107.98, "averagePrice": 96.63, "volume": 53.5, "buyVolume": 0, "sellVolume": 53.5, "averagePriceLast3H": 108.91, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T08:17:29.371Z", "closeTradeTime": "2021-11-17T16:34:22.728Z" }, { "deliveryStart": "2021-11-17T20:00:00Z", "deliveryEnd": "2021-11-17T21:00:00Z", "highPrice": 108.9, "lowPrice": 83.1, "openPrice": 90, "closePrice": 108.9, "averagePrice": 96.39, "volume": 60.5, "buyVolume": 1, "sellVolume": 60.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T08:17:47.837Z", "closeTradeTime": "2021-11-17T14:30:52.956Z" }, { "deliveryStart": "2021-11-17T21:00:00Z", "deliveryEnd": "2021-11-17T22:00:00Z", "highPrice": 105, "lowPrice": 90, "openPrice": 90, "closePrice": 105, "averagePrice": 97.73, "volume": 69.1, "buyVolume": 5.1, "sellVolume": 68, "averagePriceLast3H": 105, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T08:17:47.837Z", "closeTradeTime": "2021-11-17T18:17:07.109Z" }, { "deliveryStart": "2021-11-17T22:00:00Z", "deliveryEnd": "2021-11-17T23:00:00Z", "highPrice": 141, "lowPrice": 81, "openPrice": 90, "closePrice": 105, "averagePrice": 96.85, "volume": 87, "buyVolume": 15, "sellVolume": 72, "averagePriceLast3H": 101.5, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T08:17:47.837Z", "closeTradeTime": "2021-11-17T20:27:51.428Z" }, { "deliveryStart": "2021-11-17T23:00:00Z", "deliveryEnd": "2021-11-18T00:00:00Z", "highPrice": 77, "lowPrice": 76, "openPrice": 77, "closePrice": 76, "averagePrice": 76.4, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": 76.4, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T21:49:15.461Z", "closeTradeTime": "2021-11-17T21:50:08.363Z" }, { "deliveryStart": "2021-11-18T00:00:00Z", "deliveryEnd": "2021-11-18T01:00:00Z", "highPrice": 96.3, "lowPrice": 76, "openPrice": 96.3, "closePrice": 94, "averagePrice": 86.11, "volume": 65, "buyVolume": 30, "sellVolume": 35, "averagePriceLast3H": 85.98, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T17:02:11.406Z", "closeTradeTime": "2021-11-17T22:56:14.379Z" }, { "deliveryStart": "2021-11-18T01:00:00Z", "deliveryEnd": "2021-11-18T02:00:00Z", "highPrice": 139.5, "lowPrice": 76, "openPrice": 139.5, "closePrice": 94, "averagePrice": 86.15, "volume": 65, "buyVolume": 30, "sellVolume": 35, "averagePriceLast3H": 88.79, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T16:55:25.476Z", "closeTradeTime": "2021-11-17T22:56:14.379Z" }, { "deliveryStart": "2021-11-18T02:00:00Z", "deliveryEnd": "2021-11-18T03:00:00Z", "highPrice": 77, "lowPrice": 55, "openPrice": 77, "closePrice": 55, "averagePrice": 70.81, "volume": 44.9, "buyVolume": 44.9, "sellVolume": 0, "averagePriceLast3H": 59.36, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T21:54:51.056Z", "closeTradeTime": "2021-11-18T00:02:06.651Z" }, { "deliveryStart": "2021-11-18T03:00:00Z", "deliveryEnd": "2021-11-18T04:00:00Z", "highPrice": 79, "lowPrice": 45, "openPrice": 79, "closePrice": 45, "averagePrice": 71.67, "volume": 91, "buyVolume": 91, "sellVolume": 0, "averagePriceLast3H": 45, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T22:48:54.166Z", "closeTradeTime": "2021-11-18T01:54:36.691Z" }, { "deliveryStart": "2021-11-18T04:00:00Z", "deliveryEnd": "2021-11-18T05:00:00Z", "highPrice": 132.5, "lowPrice": 106.75, "openPrice": 132.5, "closePrice": 106.75, "averagePrice": 109.61, "volume": 0.9, "buyVolume": 0, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T16:55:25.476Z", "closeTradeTime": "2021-11-17T17:02:11.406Z" }, { "deliveryStart": "2021-11-18T05:00:00Z", "deliveryEnd": "2021-11-18T06:00:00Z", "highPrice": 87, "lowPrice": 72, "openPrice": 75, "closePrice": 87, "averagePrice": 75.9, "volume": 80.8, "buyVolume": 80.8, "sellVolume": 0, "averagePriceLast3H": 75.9, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T03:14:28.503Z", "closeTradeTime": "2021-11-18T03:58:00.13Z" }, { "deliveryStart": "2021-11-18T06:00:00Z", "deliveryEnd": "2021-11-18T07:00:00Z", "highPrice": 86, "lowPrice": 76.5, "openPrice": 86, "closePrice": 76.5, "averagePrice": 80.08, "volume": 127, "buyVolume": 127, "sellVolume": 0, "averagePriceLast3H": 79.06, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T02:55:47.006Z", "closeTradeTime": "2021-11-18T04:01:13.83Z" }, { "deliveryStart": "2021-11-18T07:00:00Z", "deliveryEnd": "2021-11-18T08:00:00Z", "highPrice": 110, "lowPrice": 85, "openPrice": 108.69, "closePrice": 110, "averagePrice": 93.17, "volume": 38.2, "buyVolume": 26, "sellVolume": 12.2, "averagePriceLast3H": 92.22, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T14:48:21.696Z", "closeTradeTime": "2021-11-18T05:42:01.796Z" }, { "deliveryStart": "2021-11-18T08:00:00Z", "deliveryEnd": "2021-11-18T09:00:00Z", "highPrice": 120, "lowPrice": 110, "openPrice": 110, "closePrice": 110, "averagePrice": 111.8, "volume": 12.2, "buyVolume": 0, "sellVolume": 12.2, "averagePriceLast3H": 111.8, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T05:42:17.437Z", "closeTradeTime": "2021-11-18T05:42:17.437Z" }, { "deliveryStart": "2021-11-18T09:00:00Z", "deliveryEnd": "2021-11-18T10:00:00Z", "highPrice": 98, "lowPrice": 98, "openPrice": 98, "closePrice": 98, "averagePrice": 98, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 98, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T07:19:42.509Z", "closeTradeTime": "2021-11-18T07:19:42.509Z" }, { "deliveryStart": "2021-11-18T10:00:00Z", "deliveryEnd": "2021-11-18T11:00:00Z", "highPrice": 96.89, "lowPrice": 86, "openPrice": 96, "closePrice": 86, "averagePrice": 93.44, "volume": 14.9, "buyVolume": 3.9, "sellVolume": 11, "averagePriceLast3H": 93.44, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T07:19:37.686Z", "closeTradeTime": "2021-11-18T08:59:59.549Z" }, { "deliveryStart": "2021-11-18T11:00:00Z", "deliveryEnd": "2021-11-18T12:00:00Z", "highPrice": 85, "lowPrice": 82, "openPrice": 85, "closePrice": 82, "averagePrice": 83.23, "volume": 39, "buyVolume": 39, "sellVolume": 0, "averagePriceLast3H": 83.23, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T09:53:55.796Z", "closeTradeTime": "2021-11-18T09:56:03.975Z" }, { "deliveryStart": "2021-11-18T12:00:00Z", "deliveryEnd": "2021-11-18T13:00:00Z", "highPrice": 82, "lowPrice": 71.1, "openPrice": 82, "closePrice": 71.1, "averagePrice": 78.51, "volume": 87, "buyVolume": 87, "sellVolume": 0, "averagePriceLast3H": 78.51, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T10:38:49.457Z", "closeTradeTime": "2021-11-18T10:59:18.596Z" }, { "deliveryStart": "2021-11-18T13:00:00Z", "deliveryEnd": "2021-11-18T14:00:00Z", "highPrice": 87.04, "lowPrice": 78, "openPrice": 87.04, "closePrice": 78, "averagePrice": 79.2, "volume": 46.7, "buyVolume": 42.6, "sellVolume": 4.1, "averagePriceLast3H": 79.2, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T10:39:15.717Z", "closeTradeTime": "2021-11-18T11:31:20.41Z" }, { "deliveryStart": "2021-11-18T14:00:00Z", "deliveryEnd": "2021-11-18T15:00:00Z", "highPrice": 91.3, "lowPrice": 78, "openPrice": 88.98, "closePrice": 85.72, "averagePrice": 87.26, "volume": 73.2, "buyVolume": 25.1, "sellVolume": 48.1, "averagePriceLast3H": 87.22, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T10:05:58.333Z", "closeTradeTime": "2021-11-18T12:59:53.664Z" }, { "deliveryStart": "2021-11-18T15:00:00Z", "deliveryEnd": "2021-11-18T16:00:00Z", "highPrice": 122.39, "lowPrice": 71.5, "openPrice": 85.66, "closePrice": 76, "averagePrice": 86.72, "volume": 186.6, "buyVolume": 139.2, "sellVolume": 47.4, "averagePriceLast3H": 86.72, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T12:54:55.469Z", "closeTradeTime": "2021-11-18T13:58:40.265Z" }, { "deliveryStart": "2021-11-18T16:00:00Z", "deliveryEnd": "2021-11-18T17:00:00Z", "highPrice": 131.05, "lowPrice": 83, "openPrice": 85, "closePrice": 83.31, "averagePrice": 88.77, "volume": 31.4, "buyVolume": 25.3, "sellVolume": 6.1, "averagePriceLast3H": 92.69, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T10:49:45.746Z", "closeTradeTime": "2021-11-18T14:56:29.86Z" }, { "deliveryStart": "2021-11-18T17:00:00Z", "deliveryEnd": "2021-11-18T18:00:00Z", "highPrice": 125.66, "lowPrice": 80, "openPrice": 125.66, "closePrice": 80.11, "averagePrice": 89.16, "volume": 51.2, "buyVolume": 23, "sellVolume": 28.2, "averagePriceLast3H": 91.48, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T13:00:24.678Z", "closeTradeTime": "2021-11-18T15:59:58.486Z" }, { "deliveryStart": "2021-11-18T18:00:00Z", "deliveryEnd": "2021-11-18T19:00:00Z", "highPrice": 89, "lowPrice": 80, "openPrice": 81.1, "closePrice": 89, "averagePrice": 85.02, "volume": 39, "buyVolume": 17, "sellVolume": 22, "averagePriceLast3H": 86.06, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T14:08:59.754Z", "closeTradeTime": "2021-11-18T16:54:00.786Z" }, { "deliveryStart": "2021-11-18T19:00:00Z", "deliveryEnd": "2021-11-18T20:00:00Z", "highPrice": 144, "lowPrice": 71, "openPrice": 144, "closePrice": 71, "averagePrice": 84.13, "volume": 69.3, "buyVolume": 29, "sellVolume": 40.3, "averagePriceLast3H": 84, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T16:55:25.476Z", "closeTradeTime": "2021-11-18T17:59:44.167Z" }, { "deliveryStart": "2021-11-18T20:00:00Z", "deliveryEnd": "2021-11-18T21:00:00Z", "highPrice": 139.5, "lowPrice": 50.5, "openPrice": 139.5, "closePrice": 50.5, "averagePrice": 86.61, "volume": 104.2, "buyVolume": 46, "sellVolume": 58.2, "averagePriceLast3H": 78.73, "averagePriceLast1H": null, "openTradeTime": "2021-11-17T16:55:25.476Z", "closeTradeTime": "2021-11-18T18:56:11.636Z" }, { "deliveryStart": "2021-11-18T21:00:00Z", "deliveryEnd": "2021-11-18T22:00:00Z", "highPrice": 113.5, "lowPrice": 71, "openPrice": 94, "closePrice": 71, "averagePrice": 86.91, "volume": 129.5, "buyVolume": 63, "sellVolume": 66.5, "averagePriceLast3H": 102.29, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T10:00:10.889Z", "closeTradeTime": "2021-11-18T19:55:02.828Z" }, { "deliveryStart": "2021-11-18T22:00:00Z", "deliveryEnd": "2021-11-18T23:00:00Z", "highPrice": 89, "lowPrice": 31.6, "openPrice": 69.05, "closePrice": 31.6, "averagePrice": 74.29, "volume": 24.9, "buyVolume": 12.9, "sellVolume": 12, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T14:09:54.635Z", "closeTradeTime": "2021-11-18T18:56:11.636Z" }, { "deliveryStart": "2021-11-18T23:00:00Z", "deliveryEnd": "2021-11-19T00:00:00Z", "highPrice": 74, "lowPrice": 65, "openPrice": 74, "closePrice": 65, "averagePrice": 72.13, "volume": 42.1, "buyVolume": 42.1, "sellVolume": 0, "averagePriceLast3H": 69.39, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T19:19:16.175Z", "closeTradeTime": "2021-11-18T20:48:41.299Z" }, { "deliveryStart": "2021-11-19T00:00:00Z", "deliveryEnd": "2021-11-19T01:00:00Z", "highPrice": 89, "lowPrice": 59.93, "openPrice": 75, "closePrice": 61.7, "averagePrice": 65.46, "volume": 24.5, "buyVolume": 19, "sellVolume": 5.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T14:57:36.201Z", "closeTradeTime": "2021-11-18T20:48:58.011Z" }, { "deliveryStart": "2021-11-19T01:00:00Z", "deliveryEnd": "2021-11-19T02:00:00Z", "highPrice": 75, "lowPrice": 59, "openPrice": 75, "closePrice": 59, "averagePrice": 61, "volume": 51.7, "buyVolume": 49.8, "sellVolume": 1.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T14:04:31.786Z", "closeTradeTime": "2021-11-18T20:29:20.827Z" }, { "deliveryStart": "2021-11-19T02:00:00Z", "deliveryEnd": "2021-11-19T03:00:00Z", "highPrice": 75, "lowPrice": 64.86, "openPrice": 75, "closePrice": 65, "averagePrice": 69.81, "volume": 3.9, "buyVolume": 2, "sellVolume": 1.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T14:04:43.749Z", "closeTradeTime": "2021-11-18T20:20:40.871Z" }, { "deliveryStart": "2021-11-19T03:00:00Z", "deliveryEnd": "2021-11-19T04:00:00Z", "highPrice": 80, "lowPrice": 74, "openPrice": 80, "closePrice": 74, "averagePrice": 74.44, "volume": 27, "buyVolume": 25, "sellVolume": 2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T14:57:52.985Z", "closeTradeTime": "2021-11-18T20:02:44.263Z" }, { "deliveryStart": "2021-11-19T04:00:00Z", "deliveryEnd": "2021-11-19T05:00:00Z", "highPrice": 77, "lowPrice": 5.2, "openPrice": 77, "closePrice": 12, "averagePrice": 37.99, "volume": 38.1, "buyVolume": 38.1, "sellVolume": 0, "averagePriceLast3H": 17.79, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T20:24:27.94Z", "closeTradeTime": "2021-11-19T02:57:47.48Z" }, { "deliveryStart": "2021-11-19T05:00:00Z", "deliveryEnd": "2021-11-19T06:00:00Z", "highPrice": 111, "lowPrice": 85.15, "openPrice": 85.15, "closePrice": 111, "averagePrice": 89.85, "volume": 10.1, "buyVolume": 10.1, "sellVolume": 2, "averagePriceLast3H": 111, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T14:00:00Z", "closeTradeTime": "2021-11-19T03:58:35.561Z" }, { "deliveryStart": "2021-11-19T06:00:00Z", "deliveryEnd": "2021-11-19T07:00:00Z", "highPrice": 94, "lowPrice": 85, "openPrice": 94, "closePrice": 85, "averagePrice": 90.27, "volume": 20.1, "buyVolume": 10.1, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T14:00:02.543Z", "closeTradeTime": "2021-11-18T14:00:44.683Z" }, { "deliveryStart": "2021-11-19T07:00:00Z", "deliveryEnd": "2021-11-19T08:00:00Z", "highPrice": 94, "lowPrice": 85, "openPrice": 94, "closePrice": 85, "averagePrice": 90.27, "volume": 20.1, "buyVolume": 10.1, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T14:00:02.543Z", "closeTradeTime": "2021-11-18T14:00:49.459Z" }, { "deliveryStart": "2021-11-19T08:00:00Z", "deliveryEnd": "2021-11-19T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-19T09:00:00Z", "deliveryEnd": "2021-11-19T10:00:00Z", "highPrice": 78, "lowPrice": 78, "openPrice": 78, "closePrice": 78, "averagePrice": 78, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T14:00:27.662Z", "closeTradeTime": "2021-11-18T14:00:27.662Z" }, { "deliveryStart": "2021-11-19T10:00:00Z", "deliveryEnd": "2021-11-19T11:00:00Z", "highPrice": 78, "lowPrice": 30, "openPrice": 78, "closePrice": 64, "averagePrice": 43.51, "volume": 206.6, "buyVolume": 206.6, "sellVolume": 0, "averagePriceLast3H": 43.49, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T14:00:24.884Z", "closeTradeTime": "2021-11-19T08:59:52.89Z" }, { "deliveryStart": "2021-11-19T11:00:00Z", "deliveryEnd": "2021-11-19T12:00:00Z", "highPrice": 86, "lowPrice": 30.61, "openPrice": 78, "closePrice": 86, "averagePrice": 49.08, "volume": 190.4, "buyVolume": 190.4, "sellVolume": 2, "averagePriceLast3H": 49.07, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T14:00:23.031Z", "closeTradeTime": "2021-11-19T09:49:42.793Z" }, { "deliveryStart": "2021-11-19T12:00:00Z", "deliveryEnd": "2021-11-19T13:00:00Z", "highPrice": 84.99, "lowPrice": 31.1, "openPrice": 78, "closePrice": 84.99, "averagePrice": 62.01, "volume": 180.9, "buyVolume": 178.9, "sellVolume": 2, "averagePriceLast3H": 83.37, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T14:00:20.514Z", "closeTradeTime": "2021-11-19T10:55:24.312Z" }, { "deliveryStart": "2021-11-19T13:00:00Z", "deliveryEnd": "2021-11-19T14:00:00Z", "highPrice": 124, "lowPrice": 31, "openPrice": 68, "closePrice": 124, "averagePrice": 59.56, "volume": 145.8, "buyVolume": 143.8, "sellVolume": 2, "averagePriceLast3H": 124, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T14:00:00Z", "closeTradeTime": "2021-11-19T11:00:09.562Z" }, { "deliveryStart": "2021-11-19T14:00:00Z", "deliveryEnd": "2021-11-19T15:00:00Z", "highPrice": 127.74, "lowPrice": 30.11, "openPrice": 68, "closePrice": 85.97, "averagePrice": 61.02, "volume": 150.2, "buyVolume": 148.2, "sellVolume": 5, "averagePriceLast3H": 91.37, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T14:00:00Z", "closeTradeTime": "2021-11-19T12:40:53.682Z" }, { "deliveryStart": "2021-11-19T15:00:00Z", "deliveryEnd": "2021-11-19T16:00:00Z", "highPrice": 128.9, "lowPrice": 63.8, "openPrice": 64.99, "closePrice": 86.22, "averagePrice": 65.93, "volume": 155.2, "buyVolume": 152.2, "sellVolume": 3, "averagePriceLast3H": 86.22, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T08:47:39.473Z", "closeTradeTime": "2021-11-19T13:27:52.806Z" }, { "deliveryStart": "2021-11-19T16:00:00Z", "deliveryEnd": "2021-11-19T17:00:00Z", "highPrice": 143, "lowPrice": 30.11, "openPrice": 54.35, "closePrice": 86.5, "averagePrice": 57.61, "volume": 156.6, "buyVolume": 153.6, "sellVolume": 3, "averagePriceLast3H": 86.5, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T08:47:39.473Z", "closeTradeTime": "2021-11-19T13:28:19.831Z" }, { "deliveryStart": "2021-11-19T17:00:00Z", "deliveryEnd": "2021-11-19T18:00:00Z", "highPrice": 86.38, "lowPrice": 30.11, "openPrice": 54.15, "closePrice": 86.38, "averagePrice": 57.02, "volume": 136.7, "buyVolume": 134.6, "sellVolume": 2.1, "averagePriceLast3H": 86.38, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T08:47:39.473Z", "closeTradeTime": "2021-11-19T15:47:09.585Z" }, { "deliveryStart": "2021-11-19T18:00:00Z", "deliveryEnd": "2021-11-19T19:00:00Z", "highPrice": 85, "lowPrice": 31, "openPrice": 75.1, "closePrice": 85, "averagePrice": 68.2, "volume": 112.2, "buyVolume": 109.2, "sellVolume": 3, "averagePriceLast3H": 85, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T14:00:36.913Z", "closeTradeTime": "2021-11-19T15:47:31.323Z" }, { "deliveryStart": "2021-11-19T19:00:00Z", "deliveryEnd": "2021-11-19T20:00:00Z", "highPrice": 86.2, "lowPrice": 31.11, "openPrice": 69, "closePrice": 86.2, "averagePrice": 68.66, "volume": 118, "buyVolume": 115.5, "sellVolume": 2.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T08:47:39.473Z", "closeTradeTime": "2021-11-19T15:47:49.075Z" }, { "deliveryStart": "2021-11-19T20:00:00Z", "deliveryEnd": "2021-11-19T21:00:00Z", "highPrice": 67.99, "lowPrice": 49.55, "openPrice": 49.55, "closePrice": 65, "averagePrice": 51.48, "volume": 106.2, "buyVolume": 106.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T08:47:39.473Z", "closeTradeTime": "2021-11-19T08:47:44.352Z" }, { "deliveryStart": "2021-11-19T21:00:00Z", "deliveryEnd": "2021-11-19T22:00:00Z", "highPrice": 86, "lowPrice": 12.2, "openPrice": 75.1, "closePrice": 61.01, "averagePrice": 50.04, "volume": 143.5, "buyVolume": 140.5, "sellVolume": 3, "averagePriceLast3H": 68.86, "averagePriceLast1H": null, "openTradeTime": "2021-11-18T14:00:45.979Z", "closeTradeTime": "2021-11-19T19:56:46.553Z" }, { "deliveryStart": "2021-11-19T22:00:00Z", "deliveryEnd": "2021-11-19T23:00:00Z", "highPrice": 125.5, "lowPrice": 25.11, "openPrice": 39.45, "closePrice": 58, "averagePrice": 47.56, "volume": 154.3, "buyVolume": 152.3, "sellVolume": 2, "averagePriceLast3H": 65.65, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T08:47:39.473Z", "closeTradeTime": "2021-11-19T20:40:48.852Z" }, { "deliveryStart": "2021-11-19T23:00:00Z", "deliveryEnd": "2021-11-20T00:00:00Z", "highPrice": 75.1, "lowPrice": 38.65, "openPrice": 75.1, "closePrice": 48.2, "averagePrice": 54.17, "volume": 171.1, "buyVolume": 171.1, "sellVolume": 0, "averagePriceLast3H": 46.29, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T15:38:22.508Z", "closeTradeTime": "2021-11-19T21:55:49.866Z" }, { "deliveryStart": "2021-11-20T00:00:00Z", "deliveryEnd": "2021-11-20T01:00:00Z", "highPrice": 75, "lowPrice": 28.2, "openPrice": 75, "closePrice": 28.2, "averagePrice": 57.45, "volume": 180.1, "buyVolume": 180.1, "sellVolume": 0, "averagePriceLast3H": 43.59, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T15:39:30.932Z", "closeTradeTime": "2021-11-19T22:37:10.252Z" }, { "deliveryStart": "2021-11-20T01:00:00Z", "deliveryEnd": "2021-11-20T02:00:00Z", "highPrice": 75, "lowPrice": 20, "openPrice": 70.9, "closePrice": 20, "averagePrice": 54.84, "volume": 194.3, "buyVolume": 194.3, "sellVolume": 0, "averagePriceLast3H": 40.77, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T15:39:41.19Z", "closeTradeTime": "2021-11-19T23:41:09.69Z" }, { "deliveryStart": "2021-11-20T02:00:00Z", "deliveryEnd": "2021-11-20T03:00:00Z", "highPrice": 75, "lowPrice": 37.8, "openPrice": 75, "closePrice": 43, "averagePrice": 58.47, "volume": 164.1, "buyVolume": 164.1, "sellVolume": 0, "averagePriceLast3H": 44.18, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T15:39:55.706Z", "closeTradeTime": "2021-11-19T23:41:51.728Z" }, { "deliveryStart": "2021-11-20T03:00:00Z", "deliveryEnd": "2021-11-20T04:00:00Z", "highPrice": 75, "lowPrice": 12, "openPrice": 70, "closePrice": 12, "averagePrice": 58.62, "volume": 167.2, "buyVolume": 167.2, "sellVolume": 0, "averagePriceLast3H": 43.05, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T16:13:07.014Z", "closeTradeTime": "2021-11-20T01:59:01.734Z" }, { "deliveryStart": "2021-11-20T04:00:00Z", "deliveryEnd": "2021-11-20T05:00:00Z", "highPrice": 75, "lowPrice": 20, "openPrice": 70, "closePrice": 20, "averagePrice": 56.48, "volume": 180.7, "buyVolume": 180.7, "sellVolume": 0, "averagePriceLast3H": 39.36, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T16:13:16.656Z", "closeTradeTime": "2021-11-20T02:40:27.383Z" }, { "deliveryStart": "2021-11-20T05:00:00Z", "deliveryEnd": "2021-11-20T06:00:00Z", "highPrice": 95, "lowPrice": 35.4, "openPrice": 75, "closePrice": 40.6, "averagePrice": 58.93, "volume": 198.4, "buyVolume": 193.4, "sellVolume": 5, "averagePriceLast3H": 37.89, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T16:13:23.386Z", "closeTradeTime": "2021-11-20T03:24:57.773Z" }, { "deliveryStart": "2021-11-20T06:00:00Z", "deliveryEnd": "2021-11-20T07:00:00Z", "highPrice": 75.5, "lowPrice": 36.2, "openPrice": 75.5, "closePrice": 36.2, "averagePrice": 60.5, "volume": 212.6, "buyVolume": 212.6, "sellVolume": 0, "averagePriceLast3H": 36.2, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T18:12:35.787Z", "closeTradeTime": "2021-11-20T03:04:31.502Z" }, { "deliveryStart": "2021-11-20T07:00:00Z", "deliveryEnd": "2021-11-20T08:00:00Z", "highPrice": 75.8, "lowPrice": 30, "openPrice": 75, "closePrice": 30, "averagePrice": 57.06, "volume": 230, "buyVolume": 219, "sellVolume": 21, "averagePriceLast3H": 33, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T18:12:44.393Z", "closeTradeTime": "2021-11-20T05:56:45.835Z" }, { "deliveryStart": "2021-11-20T08:00:00Z", "deliveryEnd": "2021-11-20T09:00:00Z", "highPrice": 75.9, "lowPrice": 35, "openPrice": 75.9, "closePrice": 35, "averagePrice": 59.11, "volume": 208.5, "buyVolume": 208.5, "sellVolume": 0, "averagePriceLast3H": 38.33, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T18:13:05.239Z", "closeTradeTime": "2021-11-20T06:54:55.794Z" }, { "deliveryStart": "2021-11-20T09:00:00Z", "deliveryEnd": "2021-11-20T10:00:00Z", "highPrice": 71.4, "lowPrice": 45, "openPrice": 64.45, "closePrice": 50, "averagePrice": 60.03, "volume": 219, "buyVolume": 219, "sellVolume": 0, "averagePriceLast3H": 50, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T16:45:47.008Z", "closeTradeTime": "2021-11-20T06:51:06.405Z" }, { "deliveryStart": "2021-11-20T10:00:00Z", "deliveryEnd": "2021-11-20T11:00:00Z", "highPrice": 85.3, "lowPrice": 45, "openPrice": 73.95, "closePrice": 85.3, "averagePrice": 62.08, "volume": 229, "buyVolume": 195, "sellVolume": 34, "averagePriceLast3H": 69.99, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T16:45:47.008Z", "closeTradeTime": "2021-11-20T08:59:22.879Z" }, { "deliveryStart": "2021-11-20T11:00:00Z", "deliveryEnd": "2021-11-20T12:00:00Z", "highPrice": 71.8, "lowPrice": 45, "openPrice": 71.8, "closePrice": 70, "averagePrice": 60.22, "volume": 198.7, "buyVolume": 188.7, "sellVolume": 10, "averagePriceLast3H": 49.24, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T23:44:48.814Z", "closeTradeTime": "2021-11-20T09:55:55.596Z" }, { "deliveryStart": "2021-11-20T12:00:00Z", "deliveryEnd": "2021-11-20T13:00:00Z", "highPrice": 88.9, "lowPrice": 50, "openPrice": 75.5, "closePrice": 88.4, "averagePrice": 72.18, "volume": 243, "buyVolume": 178, "sellVolume": 65, "averagePriceLast3H": 78.67, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T22:29:35.056Z", "closeTradeTime": "2021-11-20T10:59:02.035Z" }, { "deliveryStart": "2021-11-20T13:00:00Z", "deliveryEnd": "2021-11-20T14:00:00Z", "highPrice": 115, "lowPrice": 58, "openPrice": 115, "closePrice": 58, "averagePrice": 73.31, "volume": 160.6, "buyVolume": 125, "sellVolume": 35.6, "averagePriceLast3H": 76.52, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T16:55:25.665Z", "closeTradeTime": "2021-11-20T11:58:24.641Z" }, { "deliveryStart": "2021-11-20T14:00:00Z", "deliveryEnd": "2021-11-20T15:00:00Z", "highPrice": 149, "lowPrice": 58, "openPrice": 149, "closePrice": 93, "averagePrice": 75.37, "volume": 170.4, "buyVolume": 119, "sellVolume": 66.4, "averagePriceLast3H": 87.54, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T16:55:25.665Z", "closeTradeTime": "2021-11-20T12:59:08.941Z" }, { "deliveryStart": "2021-11-20T15:00:00Z", "deliveryEnd": "2021-11-20T16:00:00Z", "highPrice": 87, "lowPrice": 30.8, "openPrice": 77.2, "closePrice": 30.8, "averagePrice": 62.58, "volume": 237.1, "buyVolume": 206, "sellVolume": 31.1, "averagePriceLast3H": 56.51, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T16:45:45.683Z", "closeTradeTime": "2021-11-20T13:40:56.144Z" }, { "deliveryStart": "2021-11-20T16:00:00Z", "deliveryEnd": "2021-11-20T17:00:00Z", "highPrice": 91.9, "lowPrice": 68, "openPrice": 71, "closePrice": 91.9, "averagePrice": 74.95, "volume": 108.4, "buyVolume": 83.4, "sellVolume": 25, "averagePriceLast3H": 91.9, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T01:38:20.992Z", "closeTradeTime": "2021-11-20T14:09:36.949Z" }, { "deliveryStart": "2021-11-20T17:00:00Z", "deliveryEnd": "2021-11-20T18:00:00Z", "highPrice": 88.4, "lowPrice": 68, "openPrice": 73, "closePrice": 88.2, "averagePrice": 77.38, "volume": 80.5, "buyVolume": 50.5, "sellVolume": 30, "averagePriceLast3H": 88.3, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T01:38:31.047Z", "closeTradeTime": "2021-11-20T15:59:33.85Z" }, { "deliveryStart": "2021-11-20T18:00:00Z", "deliveryEnd": "2021-11-20T19:00:00Z", "highPrice": 87.4, "lowPrice": 75, "openPrice": 75, "closePrice": 87.4, "averagePrice": 80.42, "volume": 37.3, "buyVolume": 22.3, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T01:42:37.281Z", "closeTradeTime": "2021-11-20T14:47:31.126Z" }, { "deliveryStart": "2021-11-20T19:00:00Z", "deliveryEnd": "2021-11-20T20:00:00Z", "highPrice": 90.2, "lowPrice": 71, "openPrice": 75.3, "closePrice": 87.8, "averagePrice": 83.14, "volume": 85.4, "buyVolume": 32.3, "sellVolume": 53.1, "averagePriceLast3H": 87.8, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T22:29:54.213Z", "closeTradeTime": "2021-11-20T17:59:59.627Z" }, { "deliveryStart": "2021-11-20T20:00:00Z", "deliveryEnd": "2021-11-20T21:00:00Z", "highPrice": 136.5, "lowPrice": 30, "openPrice": 136.5, "closePrice": 30, "averagePrice": 66.7, "volume": 335.3, "buyVolume": 230.3, "sellVolume": 105, "averagePriceLast3H": 55.17, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T16:55:25.665Z", "closeTradeTime": "2021-11-20T18:50:16.825Z" }, { "deliveryStart": "2021-11-20T21:00:00Z", "deliveryEnd": "2021-11-20T22:00:00Z", "highPrice": 98, "lowPrice": 25, "openPrice": 93.36, "closePrice": 65, "averagePrice": 64.03, "volume": 293.2, "buyVolume": 206.2, "sellVolume": 87, "averagePriceLast3H": 55.02, "averagePriceLast1H": null, "openTradeTime": "2021-11-19T17:02:06.394Z", "closeTradeTime": "2021-11-20T19:29:02.025Z" }, { "deliveryStart": "2021-11-20T22:00:00Z", "deliveryEnd": "2021-11-20T23:00:00Z", "highPrice": 96.46, "lowPrice": 30, "openPrice": 96.46, "closePrice": 65, "averagePrice": 55.27, "volume": 263.2, "buyVolume": 186.2, "sellVolume": 77, "averagePriceLast3H": 47.5, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T13:00:02.557Z", "closeTradeTime": "2021-11-20T19:28:10.481Z" }, { "deliveryStart": "2021-11-20T23:00:00Z", "deliveryEnd": "2021-11-21T00:00:00Z", "highPrice": 111.86, "lowPrice": 73, "openPrice": 74, "closePrice": 76, "averagePrice": 90.13, "volume": 111.2, "buyVolume": 17.4, "sellVolume": 93.8, "averagePriceLast3H": 93.07, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T14:00:08.686Z", "closeTradeTime": "2021-11-20T21:52:44.263Z" }, { "deliveryStart": "2021-11-21T00:00:00Z", "deliveryEnd": "2021-11-21T01:00:00Z", "highPrice": 99, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 91.52, "volume": 185, "buyVolume": 21.1, "sellVolume": 184.9, "averagePriceLast3H": 92, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T14:45:32.634Z", "closeTradeTime": "2021-11-20T22:49:13.46Z" }, { "deliveryStart": "2021-11-21T01:00:00Z", "deliveryEnd": "2021-11-21T02:00:00Z", "highPrice": 105, "lowPrice": 81.8, "openPrice": 87.48, "closePrice": 105, "averagePrice": 93.03, "volume": 172.9, "buyVolume": 0, "sellVolume": 172.9, "averagePriceLast3H": 96.11, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T17:02:06.457Z", "closeTradeTime": "2021-11-20T23:56:40.929Z" }, { "deliveryStart": "2021-11-21T02:00:00Z", "deliveryEnd": "2021-11-21T03:00:00Z", "highPrice": 102, "lowPrice": 84, "openPrice": 86.35, "closePrice": 102, "averagePrice": 93.17, "volume": 162.4, "buyVolume": 0, "sellVolume": 162.4, "averagePriceLast3H": 96.44, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T17:02:06.457Z", "closeTradeTime": "2021-11-20T23:55:22.664Z" }, { "deliveryStart": "2021-11-21T03:00:00Z", "deliveryEnd": "2021-11-21T04:00:00Z", "highPrice": 104.3, "lowPrice": 41.06, "openPrice": 70, "closePrice": 104.2, "averagePrice": 75.96, "volume": 59, "buyVolume": 27, "sellVolume": 32, "averagePriceLast3H": 103.66, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T15:15:36.569Z", "closeTradeTime": "2021-11-21T01:59:53.581Z" }, { "deliveryStart": "2021-11-21T04:00:00Z", "deliveryEnd": "2021-11-21T05:00:00Z", "highPrice": 98.4, "lowPrice": 18.4, "openPrice": 70, "closePrice": 98.4, "averagePrice": 58.3, "volume": 133.5, "buyVolume": 101.7, "sellVolume": 31.8, "averagePriceLast3H": 98.4, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T15:15:43.96Z", "closeTradeTime": "2021-11-21T02:09:40.725Z" }, { "deliveryStart": "2021-11-21T05:00:00Z", "deliveryEnd": "2021-11-21T06:00:00Z", "highPrice": 108.04, "lowPrice": 65, "openPrice": 76, "closePrice": 108.04, "averagePrice": 87.19, "volume": 208.9, "buyVolume": 92, "sellVolume": 116.9, "averagePriceLast3H": 108.04, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T14:00:32.802Z", "closeTradeTime": "2021-11-21T02:20:40.114Z" }, { "deliveryStart": "2021-11-21T06:00:00Z", "deliveryEnd": "2021-11-21T07:00:00Z", "highPrice": 107.9, "lowPrice": 63, "openPrice": 76, "closePrice": 107.9, "averagePrice": 80.42, "volume": 170, "buyVolume": 110.7, "sellVolume": 59.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T15:15:52.649Z", "closeTradeTime": "2021-11-21T02:19:38.72Z" }, { "deliveryStart": "2021-11-21T07:00:00Z", "deliveryEnd": "2021-11-21T08:00:00Z", "highPrice": 109.5, "lowPrice": 70, "openPrice": 73, "closePrice": 109.5, "averagePrice": 86.33, "volume": 194.6, "buyVolume": 124.7, "sellVolume": 70.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T15:16:01.392Z", "closeTradeTime": "2021-11-21T03:10:43.745Z" }, { "deliveryStart": "2021-11-21T08:00:00Z", "deliveryEnd": "2021-11-21T09:00:00Z", "highPrice": 101, "lowPrice": 70, "openPrice": 78, "closePrice": 101, "averagePrice": 80.89, "volume": 182, "buyVolume": 164, "sellVolume": 20, "averagePriceLast3H": 101, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T14:45:52.848Z", "closeTradeTime": "2021-11-21T06:55:04.831Z" }, { "deliveryStart": "2021-11-21T09:00:00Z", "deliveryEnd": "2021-11-21T10:00:00Z", "highPrice": 103.59, "lowPrice": 73, "openPrice": 76, "closePrice": 103, "averagePrice": 87.02, "volume": 224.8, "buyVolume": 138, "sellVolume": 86.8, "averagePriceLast3H": 100.93, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T14:45:59.75Z", "closeTradeTime": "2021-11-21T07:44:11.953Z" }, { "deliveryStart": "2021-11-21T10:00:00Z", "deliveryEnd": "2021-11-21T11:00:00Z", "highPrice": 108, "lowPrice": 72, "openPrice": 82, "closePrice": 108, "averagePrice": 89.99, "volume": 264.6, "buyVolume": 140, "sellVolume": 124.6, "averagePriceLast3H": 103.34, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T15:14:23.022Z", "closeTradeTime": "2021-11-21T08:24:02.964Z" }, { "deliveryStart": "2021-11-21T11:00:00Z", "deliveryEnd": "2021-11-21T12:00:00Z", "highPrice": 108, "lowPrice": 74, "openPrice": 82, "closePrice": 108, "averagePrice": 89.32, "volume": 177, "buyVolume": 95, "sellVolume": 82, "averagePriceLast3H": 102.95, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T15:14:30.581Z", "closeTradeTime": "2021-11-21T09:17:57.839Z" }, { "deliveryStart": "2021-11-21T12:00:00Z", "deliveryEnd": "2021-11-21T13:00:00Z", "highPrice": 107, "lowPrice": 74, "openPrice": 78, "closePrice": 107, "averagePrice": 85.04, "volume": 111.1, "buyVolume": 91, "sellVolume": 30.1, "averagePriceLast3H": 105.5, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T15:14:37.452Z", "closeTradeTime": "2021-11-21T10:58:10.142Z" }, { "deliveryStart": "2021-11-21T13:00:00Z", "deliveryEnd": "2021-11-21T14:00:00Z", "highPrice": 115.8, "lowPrice": 76, "openPrice": 76, "closePrice": 115, "averagePrice": 98.48, "volume": 139.1, "buyVolume": 38, "sellVolume": 101.1, "averagePriceLast3H": 110.8, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T15:14:45.235Z", "closeTradeTime": "2021-11-21T11:58:53.981Z" }, { "deliveryStart": "2021-11-21T14:00:00Z", "deliveryEnd": "2021-11-21T15:00:00Z", "highPrice": 120.5, "lowPrice": 78, "openPrice": 78, "closePrice": 120.5, "averagePrice": 102.98, "volume": 177.1, "buyVolume": 46, "sellVolume": 131.1, "averagePriceLast3H": 113.89, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T15:14:53.494Z", "closeTradeTime": "2021-11-21T12:27:36.377Z" }, { "deliveryStart": "2021-11-21T15:00:00Z", "deliveryEnd": "2021-11-21T16:00:00Z", "highPrice": 128.07, "lowPrice": 79.8, "openPrice": 82, "closePrice": 126.3, "averagePrice": 105.68, "volume": 132.2, "buyVolume": 59.9, "sellVolume": 82.5, "averagePriceLast3H": 125.27, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T15:15:03.813Z", "closeTradeTime": "2021-11-21T13:19:01.534Z" }, { "deliveryStart": "2021-11-21T16:00:00Z", "deliveryEnd": "2021-11-21T17:00:00Z", "highPrice": 132.01, "lowPrice": 81, "openPrice": 83, "closePrice": 107, "averagePrice": 112.49, "volume": 139.5, "buyVolume": 40, "sellVolume": 102, "averagePriceLast3H": 126.52, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T15:15:14.216Z", "closeTradeTime": "2021-11-21T14:44:21.692Z" }, { "deliveryStart": "2021-11-21T17:00:00Z", "deliveryEnd": "2021-11-21T18:00:00Z", "highPrice": 133.21, "lowPrice": 95, "openPrice": 95, "closePrice": 112, "averagePrice": 113.54, "volume": 52.1, "buyVolume": 0, "sellVolume": 52.1, "averagePriceLast3H": 115.61, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T22:13:05.777Z", "closeTradeTime": "2021-11-21T15:50:45.341Z" }, { "deliveryStart": "2021-11-21T18:00:00Z", "deliveryEnd": "2021-11-21T19:00:00Z", "highPrice": 169.5, "lowPrice": 83.8, "openPrice": 83.8, "closePrice": 149.01, "averagePrice": 116.06, "volume": 69.1, "buyVolume": 0, "sellVolume": 69.1, "averagePriceLast3H": 122.37, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T22:13:12.147Z", "closeTradeTime": "2021-11-21T16:58:10.865Z" }, { "deliveryStart": "2021-11-21T19:00:00Z", "deliveryEnd": "2021-11-21T20:00:00Z", "highPrice": 145.05, "lowPrice": 83.8, "openPrice": 83.8, "closePrice": 145.05, "averagePrice": 117, "volume": 115.8, "buyVolume": 11.9, "sellVolume": 103.9, "averagePriceLast3H": 133.8, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T18:57:26.275Z", "closeTradeTime": "2021-11-21T17:07:55.42Z" }, { "deliveryStart": "2021-11-21T20:00:00Z", "deliveryEnd": "2021-11-21T21:00:00Z", "highPrice": 130, "lowPrice": 85.2, "openPrice": 85.2, "closePrice": 119.7, "averagePrice": 112.98, "volume": 79.8, "buyVolume": 0, "sellVolume": 79.8, "averagePriceLast3H": 119.77, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T22:13:26.174Z", "closeTradeTime": "2021-11-21T17:06:39.781Z" }, { "deliveryStart": "2021-11-21T21:00:00Z", "deliveryEnd": "2021-11-21T22:00:00Z", "highPrice": 130, "lowPrice": 83.8, "openPrice": 83.8, "closePrice": 130, "averagePrice": 112.41, "volume": 64.6, "buyVolume": 0, "sellVolume": 64.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T22:13:33.26Z", "closeTradeTime": "2021-11-21T17:07:44.754Z" }, { "deliveryStart": "2021-11-21T22:00:00Z", "deliveryEnd": "2021-11-21T23:00:00Z", "highPrice": 143.47, "lowPrice": 83, "openPrice": 83, "closePrice": 115, "averagePrice": 95.79, "volume": 54.8, "buyVolume": 35.7, "sellVolume": 25.1, "averagePriceLast3H": 115, "averagePriceLast1H": null, "openTradeTime": "2021-11-20T22:13:41.394Z", "closeTradeTime": "2021-11-21T19:28:03.603Z" }, { "deliveryStart": "2021-11-21T23:00:00Z", "deliveryEnd": "2021-11-22T00:00:00Z", "highPrice": 118, "lowPrice": 118, "openPrice": 118, "closePrice": 118, "averagePrice": 118, "volume": 11, "buyVolume": 0, "sellVolume": 11, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-21T14:00:23.947Z", "closeTradeTime": "2021-11-21T15:08:42.745Z" }, { "deliveryStart": "2021-11-22T00:00:00Z", "deliveryEnd": "2021-11-22T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-22T01:00:00Z", "deliveryEnd": "2021-11-22T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-22T02:00:00Z", "deliveryEnd": "2021-11-22T03:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-22T03:00:00Z", "deliveryEnd": "2021-11-22T04:00:00Z", "highPrice": 104, "lowPrice": 104, "openPrice": 104, "closePrice": 104, "averagePrice": 104, "volume": 5, "buyVolume": 5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-21T19:29:26.397Z", "closeTradeTime": "2021-11-21T19:29:26.397Z" }, { "deliveryStart": "2021-11-22T04:00:00Z", "deliveryEnd": "2021-11-22T05:00:00Z", "highPrice": 126.18, "lowPrice": 126.18, "openPrice": 126.18, "closePrice": 126.18, "averagePrice": 126.18, "volume": 12, "buyVolume": 0, "sellVolume": 12, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-21T18:06:25.998Z", "closeTradeTime": "2021-11-21T18:06:25.998Z" }, { "deliveryStart": "2021-11-22T05:00:00Z", "deliveryEnd": "2021-11-22T06:00:00Z", "highPrice": 205.24, "lowPrice": 205.24, "openPrice": 205.24, "closePrice": 205.24, "averagePrice": 205.24, "volume": 2.4, "buyVolume": 0, "sellVolume": 2.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-21T22:42:51.414Z", "closeTradeTime": "2021-11-21T22:42:51.414Z" }, { "deliveryStart": "2021-11-22T06:00:00Z", "deliveryEnd": "2021-11-22T07:00:00Z", "highPrice": 250.17, "lowPrice": 189.52, "openPrice": 250.17, "closePrice": 230, "averagePrice": 220.48, "volume": 10.6, "buyVolume": 0, "sellVolume": 10.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-21T17:02:06.393Z", "closeTradeTime": "2021-11-22T02:59:32.452Z" }, { "deliveryStart": "2021-11-22T07:00:00Z", "deliveryEnd": "2021-11-22T08:00:00Z", "highPrice": 276.96, "lowPrice": 219.13, "openPrice": 276.96, "closePrice": 274.01, "averagePrice": 243.6, "volume": 3.6, "buyVolume": 0, "sellVolume": 3.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-21T17:02:06.393Z", "closeTradeTime": "2021-11-21T22:42:51.414Z" }, { "deliveryStart": "2021-11-22T08:00:00Z", "deliveryEnd": "2021-11-22T09:00:00Z", "highPrice": 267.6, "lowPrice": 258.01, "openPrice": 258.25, "closePrice": 267.6, "averagePrice": 263.34, "volume": 3.6, "buyVolume": 0, "sellVolume": 3.6, "averagePriceLast3H": 263.49, "averagePriceLast1H": null, "openTradeTime": "2021-11-21T17:02:06.393Z", "closeTradeTime": "2021-11-22T06:59:36.428Z" }, { "deliveryStart": "2021-11-22T09:00:00Z", "deliveryEnd": "2021-11-22T10:00:00Z", "highPrice": 253.46, "lowPrice": 162.9, "openPrice": 162.9, "closePrice": 222.5, "averagePrice": 184.65, "volume": 27.2, "buyVolume": 0, "sellVolume": 27.2, "averagePriceLast3H": 182.83, "averagePriceLast1H": null, "openTradeTime": "2021-11-21T16:55:25.618Z", "closeTradeTime": "2021-11-22T07:05:57.822Z" }, { "deliveryStart": "2021-11-22T10:00:00Z", "deliveryEnd": "2021-11-22T11:00:00Z", "highPrice": 245.87, "lowPrice": 166.52, "openPrice": 198.05, "closePrice": 180.01, "averagePrice": 178.55, "volume": 50.6, "buyVolume": 0, "sellVolume": 50.6, "averagePriceLast3H": 185.28, "averagePriceLast1H": null, "openTradeTime": "2021-11-21T22:42:51.414Z", "closeTradeTime": "2021-11-22T08:56:29.933Z" }, { "deliveryStart": "2021-11-22T11:00:00Z", "deliveryEnd": "2021-11-22T12:00:00Z", "highPrice": 127.99, "lowPrice": 118.9, "openPrice": 119, "closePrice": 127.99, "averagePrice": 119.96, "volume": 26, "buyVolume": 23, "sellVolume": 3, "averagePriceLast3H": 127.99, "averagePriceLast1H": null, "openTradeTime": "2021-11-22T07:00:39.99Z", "closeTradeTime": "2021-11-22T08:50:05.587Z" }, { "deliveryStart": "2021-11-22T12:00:00Z", "deliveryEnd": "2021-11-22T13:00:00Z", "highPrice": 124.8, "lowPrice": 115.69, "openPrice": 120, "closePrice": 115.69, "averagePrice": 117.34, "volume": 12.6, "buyVolume": 0, "sellVolume": 12.6, "averagePriceLast3H": 115.74, "averagePriceLast1H": null, "openTradeTime": "2021-11-21T18:06:25.998Z", "closeTradeTime": "2021-11-22T10:59:54.923Z" }, { "deliveryStart": "2021-11-22T13:00:00Z", "deliveryEnd": "2021-11-22T14:00:00Z", "highPrice": 120, "lowPrice": 95.1, "openPrice": 120, "closePrice": 95.1, "averagePrice": 109.75, "volume": 46.5, "buyVolume": 38, "sellVolume": 8.5, "averagePriceLast3H": 108.69, "averagePriceLast1H": null, "openTradeTime": "2021-11-21T18:06:25.998Z", "closeTradeTime": "2021-11-22T11:59:46.593Z" }, { "deliveryStart": "2021-11-22T14:00:00Z", "deliveryEnd": "2021-11-22T15:00:00Z", "highPrice": 116, "lowPrice": 101, "openPrice": 110, "closePrice": 101, "averagePrice": 112.99, "volume": 31, "buyVolume": 25, "sellVolume": 6, "averagePriceLast3H": 113.71, "averagePriceLast1H": null, "openTradeTime": "2021-11-22T06:47:04.301Z", "closeTradeTime": "2021-11-22T12:51:56.276Z" }, { "deliveryStart": "2021-11-22T15:00:00Z", "deliveryEnd": "2021-11-22T16:00:00Z", "highPrice": 120, "lowPrice": 101.5, "openPrice": 120, "closePrice": 104.85, "averagePrice": 112.61, "volume": 34.4, "buyVolume": 25, "sellVolume": 9.4, "averagePriceLast3H": 103.23, "averagePriceLast1H": null, "openTradeTime": "2021-11-21T18:06:25.998Z", "closeTradeTime": "2021-11-22T13:59:57.474Z" }, { "deliveryStart": "2021-11-22T16:00:00Z", "deliveryEnd": "2021-11-22T17:00:00Z", "highPrice": 125.8, "lowPrice": 93.8, "openPrice": 125.8, "closePrice": 93.8, "averagePrice": 106.74, "volume": 40.8, "buyVolume": 33.2, "sellVolume": 7.6, "averagePriceLast3H": 99.7, "averagePriceLast1H": null, "openTradeTime": "2021-11-21T18:06:25.998Z", "closeTradeTime": "2021-11-22T14:53:36.807Z" }, { "deliveryStart": "2021-11-22T17:00:00Z", "deliveryEnd": "2021-11-22T18:00:00Z", "highPrice": 115, "lowPrice": 101.67, "openPrice": 110, "closePrice": 101.67, "averagePrice": 111.21, "volume": 22, "buyVolume": 16, "sellVolume": 6, "averagePriceLast3H": 101.67, "averagePriceLast1H": null, "openTradeTime": "2021-11-22T06:47:04.301Z", "closeTradeTime": "2021-11-22T14:35:23.903Z" }, { "deliveryStart": "2021-11-22T18:00:00Z", "deliveryEnd": "2021-11-22T19:00:00Z", "highPrice": 115, "lowPrice": 56.93, "openPrice": 76.35, "closePrice": 95.3, "averagePrice": 74.78, "volume": 137, "buyVolume": 137, "sellVolume": 6, "averagePriceLast3H": 95.98, "averagePriceLast1H": null, "openTradeTime": "2021-11-21T18:06:26.704Z", "closeTradeTime": "2021-11-22T16:46:28.377Z" }, { "deliveryStart": "2021-11-22T19:00:00Z", "deliveryEnd": "2021-11-22T20:00:00Z", "highPrice": 97.5, "lowPrice": 91.95, "openPrice": 97.5, "closePrice": 91.95, "averagePrice": 97.01, "volume": 16.5, "buyVolume": 16.5, "sellVolume": 0, "averagePriceLast3H": 92.06, "averagePriceLast1H": null, "openTradeTime": "2021-11-22T15:11:51.543Z", "closeTradeTime": "2021-11-22T16:16:33.169Z" }, { "deliveryStart": "2021-11-22T20:00:00Z", "deliveryEnd": "2021-11-22T21:00:00Z", "highPrice": 94, "lowPrice": 84, "openPrice": 94, "closePrice": 84, "averagePrice": 89.75, "volume": 64, "buyVolume": 64, "sellVolume": 0, "averagePriceLast3H": 84, "averagePriceLast1H": null, "openTradeTime": "2021-11-22T10:42:12.827Z", "closeTradeTime": "2021-11-22T17:20:32.165Z" }, { "deliveryStart": "2021-11-22T21:00:00Z", "deliveryEnd": "2021-11-22T22:00:00Z", "highPrice": 145.66, "lowPrice": 90.49, "openPrice": 145.66, "closePrice": 90.7, "averagePrice": 90.9, "volume": 34.5, "buyVolume": 34.4, "sellVolume": 0.1, "averagePriceLast3H": 90.83, "averagePriceLast1H": null, "openTradeTime": "2021-11-21T17:02:06.393Z", "closeTradeTime": "2021-11-22T19:00:36.738Z" }, { "deliveryStart": "2021-11-22T22:00:00Z", "deliveryEnd": "2021-11-22T23:00:00Z", "highPrice": 90, "lowPrice": 89.6, "openPrice": 90, "closePrice": 89.6, "averagePrice": 89.8, "volume": 50, "buyVolume": 50, "sellVolume": 0, "averagePriceLast3H": 89.7, "averagePriceLast1H": null, "openTradeTime": "2021-11-22T15:31:37.55Z", "closeTradeTime": "2021-11-22T19:59:24.858Z" }, { "deliveryStart": "2021-11-22T23:00:00Z", "deliveryEnd": "2021-11-23T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-23T00:00:00Z", "deliveryEnd": "2021-11-23T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-23T01:00:00Z", "deliveryEnd": "2021-11-23T02:00:00Z", "highPrice": 105, "lowPrice": 78, "openPrice": 92.6, "closePrice": 78, "averagePrice": 87.28, "volume": 34.3, "buyVolume": 28.1, "sellVolume": 6.2, "averagePriceLast3H": 87.28, "averagePriceLast1H": null, "openTradeTime": "2021-11-22T23:37:51.238Z", "closeTradeTime": "2021-11-22T23:59:43.273Z" }, { "deliveryStart": "2021-11-23T02:00:00Z", "deliveryEnd": "2021-11-23T03:00:00Z", "highPrice": 82.99, "lowPrice": 82.99, "openPrice": 82.99, "closePrice": 82.99, "averagePrice": 82.99, "volume": 15.1, "buyVolume": 15.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-22T14:37:22.871Z", "closeTradeTime": "2021-11-22T14:39:18.574Z" }, { "deliveryStart": "2021-11-23T03:00:00Z", "deliveryEnd": "2021-11-23T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-23T04:00:00Z", "deliveryEnd": "2021-11-23T05:00:00Z", "highPrice": 123, "lowPrice": 105, "openPrice": 105, "closePrice": 123, "averagePrice": 119.18, "volume": 49.8, "buyVolume": 9.7, "sellVolume": 48.1, "averagePriceLast3H": 119.18, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T02:32:42.653Z", "closeTradeTime": "2021-11-23T02:55:28.01Z" }, { "deliveryStart": "2021-11-23T05:00:00Z", "deliveryEnd": "2021-11-23T06:00:00Z", "highPrice": 111.44, "lowPrice": 111.44, "openPrice": 111.44, "closePrice": 111.44, "averagePrice": 111.44, "volume": 7.8, "buyVolume": 7.8, "sellVolume": 0, "averagePriceLast3H": 111.44, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T03:54:11.661Z", "closeTradeTime": "2021-11-23T03:54:11.661Z" }, { "deliveryStart": "2021-11-23T06:00:00Z", "deliveryEnd": "2021-11-23T07:00:00Z", "highPrice": 120.2, "lowPrice": 120.2, "openPrice": 120.2, "closePrice": 120.2, "averagePrice": 120.2, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": 120.2, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T04:55:57.13Z", "closeTradeTime": "2021-11-23T04:55:57.13Z" }, { "deliveryStart": "2021-11-23T07:00:00Z", "deliveryEnd": "2021-11-23T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-23T08:00:00Z", "deliveryEnd": "2021-11-23T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-23T09:00:00Z", "deliveryEnd": "2021-11-23T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-23T10:00:00Z", "deliveryEnd": "2021-11-23T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-23T11:00:00Z", "deliveryEnd": "2021-11-23T12:00:00Z", "highPrice": 121.5, "lowPrice": 121.5, "openPrice": 121.5, "closePrice": 121.5, "averagePrice": 121.5, "volume": 3.5, "buyVolume": 0, "sellVolume": 3.5, "averagePriceLast3H": 121.5, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T08:41:01.841Z", "closeTradeTime": "2021-11-23T08:41:01.841Z" }, { "deliveryStart": "2021-11-23T12:00:00Z", "deliveryEnd": "2021-11-23T13:00:00Z", "highPrice": 130, "lowPrice": 120.61, "openPrice": 121, "closePrice": 130, "averagePrice": 126.04, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 126.04, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T10:18:15.802Z", "closeTradeTime": "2021-11-23T10:57:07.364Z" }, { "deliveryStart": "2021-11-23T13:00:00Z", "deliveryEnd": "2021-11-23T14:00:00Z", "highPrice": 119, "lowPrice": 110, "openPrice": 119, "closePrice": 110, "averagePrice": 110.82, "volume": 22, "buyVolume": 0.2, "sellVolume": 22, "averagePriceLast3H": 110.82, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T10:35:12.575Z", "closeTradeTime": "2021-11-23T11:21:45.896Z" }, { "deliveryStart": "2021-11-23T14:00:00Z", "deliveryEnd": "2021-11-23T15:00:00Z", "highPrice": 118, "lowPrice": 113.55, "openPrice": 117.21, "closePrice": 113.55, "averagePrice": 117.25, "volume": 19.6, "buyVolume": 15.6, "sellVolume": 4, "averagePriceLast3H": 117.25, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T11:43:07.764Z", "closeTradeTime": "2021-11-23T12:10:22.981Z" }, { "deliveryStart": "2021-11-23T15:00:00Z", "deliveryEnd": "2021-11-23T16:00:00Z", "highPrice": 118.89, "lowPrice": 97, "openPrice": 112.37, "closePrice": 97, "averagePrice": 106.57, "volume": 54.6, "buyVolume": 44.2, "sellVolume": 20.3, "averagePriceLast3H": 103.84, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T11:39:55.21Z", "closeTradeTime": "2021-11-23T13:55:42.643Z" }, { "deliveryStart": "2021-11-23T16:00:00Z", "deliveryEnd": "2021-11-23T17:00:00Z", "highPrice": 124.2, "lowPrice": 96, "openPrice": 107, "closePrice": 96, "averagePrice": 105.37, "volume": 57.6, "buyVolume": 40.5, "sellVolume": 33.1, "averagePriceLast3H": 105.04, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T11:40:17.654Z", "closeTradeTime": "2021-11-23T14:59:13.118Z" }, { "deliveryStart": "2021-11-23T17:00:00Z", "deliveryEnd": "2021-11-23T18:00:00Z", "highPrice": 100, "lowPrice": 89, "openPrice": 100, "closePrice": 89, "averagePrice": 92.53, "volume": 94.4, "buyVolume": 94.4, "sellVolume": 0, "averagePriceLast3H": 90.52, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T09:01:38.614Z", "closeTradeTime": "2021-11-23T15:28:28.562Z" }, { "deliveryStart": "2021-11-23T18:00:00Z", "deliveryEnd": "2021-11-23T19:00:00Z", "highPrice": 92, "lowPrice": 90, "openPrice": 92, "closePrice": 90, "averagePrice": 90.75, "volume": 69, "buyVolume": 69, "sellVolume": 0, "averagePriceLast3H": 90, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T12:16:49.77Z", "closeTradeTime": "2021-11-23T16:42:45.988Z" }, { "deliveryStart": "2021-11-23T19:00:00Z", "deliveryEnd": "2021-11-23T20:00:00Z", "highPrice": 90.01, "lowPrice": 90, "openPrice": 90.01, "closePrice": 90, "averagePrice": 90, "volume": 13.3, "buyVolume": 10.3, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T14:10:31.221Z", "closeTradeTime": "2021-11-23T14:35:24.896Z" }, { "deliveryStart": "2021-11-23T20:00:00Z", "deliveryEnd": "2021-11-23T21:00:00Z", "highPrice": 90, "lowPrice": 87, "openPrice": 90, "closePrice": 87, "averagePrice": 89.21, "volume": 48, "buyVolume": 48, "sellVolume": 3, "averagePriceLast3H": 88.63, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T13:30:55.519Z", "closeTradeTime": "2021-11-23T18:04:34.748Z" }, { "deliveryStart": "2021-11-23T21:00:00Z", "deliveryEnd": "2021-11-23T22:00:00Z", "highPrice": 90, "lowPrice": 82, "openPrice": 82, "closePrice": 90, "averagePrice": 83.04, "volume": 23, "buyVolume": 20, "sellVolume": 3, "averagePriceLast3H": 90, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T13:31:09.936Z", "closeTradeTime": "2021-11-23T19:52:48.464Z" }, { "deliveryStart": "2021-11-23T22:00:00Z", "deliveryEnd": "2021-11-23T23:00:00Z", "highPrice": 130.29, "lowPrice": 82, "openPrice": 130.29, "closePrice": 90, "averagePrice": 85.01, "volume": 24, "buyVolume": 20, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T13:25:00.679Z", "closeTradeTime": "2021-11-23T18:20:12.468Z" }, { "deliveryStart": "2021-11-23T23:00:00Z", "deliveryEnd": "2021-11-24T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-24T00:00:00Z", "deliveryEnd": "2021-11-24T01:00:00Z", "highPrice": 82, "lowPrice": 70, "openPrice": 82, "closePrice": 70, "averagePrice": 72.32, "volume": 51.8, "buyVolume": 51.8, "sellVolume": 0, "averagePriceLast3H": 72.32, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T22:55:12.247Z", "closeTradeTime": "2021-11-23T22:56:48.779Z" }, { "deliveryStart": "2021-11-24T01:00:00Z", "deliveryEnd": "2021-11-24T02:00:00Z", "highPrice": 70, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 70, "volume": 87, "buyVolume": 87, "sellVolume": 0, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T23:39:55.077Z", "closeTradeTime": "2021-11-23T23:39:55.077Z" }, { "deliveryStart": "2021-11-24T02:00:00Z", "deliveryEnd": "2021-11-24T03:00:00Z", "highPrice": 70, "lowPrice": 70, "openPrice": 70, "closePrice": 70, "averagePrice": 70, "volume": 25.9, "buyVolume": 25.9, "sellVolume": 0, "averagePriceLast3H": 70, "averagePriceLast1H": null, "openTradeTime": "2021-11-24T00:33:26.037Z", "closeTradeTime": "2021-11-24T00:33:26.037Z" }, { "deliveryStart": "2021-11-24T03:00:00Z", "deliveryEnd": "2021-11-24T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-24T04:00:00Z", "deliveryEnd": "2021-11-24T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-24T05:00:00Z", "deliveryEnd": "2021-11-24T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-24T06:00:00Z", "deliveryEnd": "2021-11-24T07:00:00Z", "highPrice": 140, "lowPrice": 125, "openPrice": 125, "closePrice": 134.8, "averagePrice": 131.34, "volume": 42.6, "buyVolume": 0, "sellVolume": 42.6, "averagePriceLast3H": 134.7, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T16:39:38.531Z", "closeTradeTime": "2021-11-24T03:21:30.373Z" }, { "deliveryStart": "2021-11-24T07:00:00Z", "deliveryEnd": "2021-11-24T08:00:00Z", "highPrice": 170, "lowPrice": 125, "openPrice": 125, "closePrice": 169.8, "averagePrice": 144.56, "volume": 91.3, "buyVolume": 9, "sellVolume": 82.3, "averagePriceLast3H": 155.46, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T23:39:55.743Z", "closeTradeTime": "2021-11-24T05:59:15.05Z" }, { "deliveryStart": "2021-11-24T08:00:00Z", "deliveryEnd": "2021-11-24T09:00:00Z", "highPrice": 166.18, "lowPrice": 100, "openPrice": 166.18, "closePrice": 125, "averagePrice": 116.73, "volume": 56.5, "buyVolume": 0, "sellVolume": 56.5, "averagePriceLast3H": 125.02, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T16:39:09.471Z", "closeTradeTime": "2021-11-24T06:58:36.267Z" }, { "deliveryStart": "2021-11-24T09:00:00Z", "deliveryEnd": "2021-11-24T10:00:00Z", "highPrice": 125, "lowPrice": 115, "openPrice": 115, "closePrice": 125, "averagePrice": 123.59, "volume": 14.2, "buyVolume": 0, "sellVolume": 14.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T14:02:15.346Z", "closeTradeTime": "2021-11-24T02:50:14.078Z" }, { "deliveryStart": "2021-11-24T10:00:00Z", "deliveryEnd": "2021-11-24T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-24T11:00:00Z", "deliveryEnd": "2021-11-24T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-24T12:00:00Z", "deliveryEnd": "2021-11-24T13:00:00Z", "highPrice": 125, "lowPrice": 115, "openPrice": 125, "closePrice": 115, "averagePrice": 120, "volume": 3.8, "buyVolume": 1.9, "sellVolume": 3.8, "averagePriceLast3H": 115, "averagePriceLast1H": null, "openTradeTime": "2021-11-24T01:24:58.201Z", "closeTradeTime": "2021-11-24T10:35:55.176Z" }, { "deliveryStart": "2021-11-24T13:00:00Z", "deliveryEnd": "2021-11-24T14:00:00Z", "highPrice": 158, "lowPrice": 110.01, "openPrice": 158, "closePrice": 123, "averagePrice": 119.71, "volume": 13.3, "buyVolume": 1.9, "sellVolume": 11.4, "averagePriceLast3H": 113.33, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T15:30:25.062Z", "closeTradeTime": "2021-11-24T11:49:55.46Z" }, { "deliveryStart": "2021-11-24T14:00:00Z", "deliveryEnd": "2021-11-24T15:00:00Z", "highPrice": 110.02, "lowPrice": 110.02, "openPrice": 110.02, "closePrice": 110.02, "averagePrice": 110.02, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-24T10:54:17.218Z", "closeTradeTime": "2021-11-24T10:54:17.218Z" }, { "deliveryStart": "2021-11-24T15:00:00Z", "deliveryEnd": "2021-11-24T16:00:00Z", "highPrice": 108, "lowPrice": 105, "openPrice": 108, "closePrice": 105, "averagePrice": 106.12, "volume": 25, "buyVolume": 1, "sellVolume": 24, "averagePriceLast3H": 106.12, "averagePriceLast1H": null, "openTradeTime": "2021-11-24T13:39:58.208Z", "closeTradeTime": "2021-11-24T13:41:07.568Z" }, { "deliveryStart": "2021-11-24T16:00:00Z", "deliveryEnd": "2021-11-24T17:00:00Z", "highPrice": 219.05, "lowPrice": 105, "openPrice": 206, "closePrice": 105, "averagePrice": 155.85, "volume": 34.7, "buyVolume": 4.9, "sellVolume": 29.8, "averagePriceLast3H": 107.52, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T16:39:09.471Z", "closeTradeTime": "2021-11-24T13:41:15.596Z" }, { "deliveryStart": "2021-11-24T17:00:00Z", "deliveryEnd": "2021-11-24T18:00:00Z", "highPrice": 169, "lowPrice": 105, "openPrice": 151.5, "closePrice": 108, "averagePrice": 133.61, "volume": 85.9, "buyVolume": 27.6, "sellVolume": 67.3, "averagePriceLast3H": 108, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T16:39:09.471Z", "closeTradeTime": "2021-11-24T15:34:25.558Z" }, { "deliveryStart": "2021-11-24T18:00:00Z", "deliveryEnd": "2021-11-24T19:00:00Z", "highPrice": 111.5, "lowPrice": 100.01, "openPrice": 100.01, "closePrice": 110.93, "averagePrice": 108.09, "volume": 23.2, "buyVolume": 0, "sellVolume": 23.2, "averagePriceLast3H": 108.76, "averagePriceLast1H": null, "openTradeTime": "2021-11-24T14:04:52.7Z", "closeTradeTime": "2021-11-24T16:27:53.565Z" }, { "deliveryStart": "2021-11-24T19:00:00Z", "deliveryEnd": "2021-11-24T20:00:00Z", "highPrice": 185.94, "lowPrice": 85, "openPrice": 185.94, "closePrice": 98, "averagePrice": 92.42, "volume": 65.1, "buyVolume": 63, "sellVolume": 2.1, "averagePriceLast3H": 88.63, "averagePriceLast1H": null, "openTradeTime": "2021-11-23T17:00:24.69Z", "closeTradeTime": "2021-11-24T17:58:40.561Z" }, { "deliveryStart": "2021-11-24T20:00:00Z", "deliveryEnd": "2021-11-24T21:00:00Z", "highPrice": 99, "lowPrice": 81, "openPrice": 91, "closePrice": 85, "averagePrice": 86.32, "volume": 98.2, "buyVolume": 93.2, "sellVolume": 5, "averagePriceLast3H": 85.6, "averagePriceLast1H": null, "openTradeTime": "2021-11-24T15:40:33.094Z", "closeTradeTime": "2021-11-24T18:58:34.65Z" }, { "deliveryStart": "2021-11-24T21:00:00Z", "deliveryEnd": "2021-11-24T22:00:00Z", "highPrice": 104.9, "lowPrice": 57.6, "openPrice": 104.9, "closePrice": 71.1, "averagePrice": 61.64, "volume": 100.8, "buyVolume": 95.4, "sellVolume": 5.4, "averagePriceLast3H": 61.47, "averagePriceLast1H": null, "openTradeTime": "2021-11-24T10:25:55.242Z", "closeTradeTime": "2021-11-24T19:44:42.142Z" }, { "deliveryStart": "2021-11-24T22:00:00Z", "deliveryEnd": "2021-11-24T23:00:00Z", "highPrice": 142.5, "lowPrice": 60, "openPrice": 132.21, "closePrice": 80, "averagePrice": 104.33, "volume": 121, "buyVolume": 56, "sellVolume": 65, "averagePriceLast3H": 87.35, "averagePriceLast1H": null, "openTradeTime": "2021-11-24T13:00:03.168Z", "closeTradeTime": "2021-11-24T20:38:15.847Z" }, { "deliveryStart": "2021-11-24T23:00:00Z", "deliveryEnd": "2021-11-25T00:00:00Z", "highPrice": 100, "lowPrice": 80, "openPrice": 80, "closePrice": 100, "averagePrice": 88.03, "volume": 22.9, "buyVolume": 15.9, "sellVolume": 7, "averagePriceLast3H": 88.03, "averagePriceLast1H": null, "openTradeTime": "2021-11-24T21:37:10.668Z", "closeTradeTime": "2021-11-24T21:59:54.539Z" }, { "deliveryStart": "2021-11-25T00:00:00Z", "deliveryEnd": "2021-11-25T01:00:00Z", "highPrice": 109, "lowPrice": 100, "openPrice": 100, "closePrice": 109, "averagePrice": 102.57, "volume": 9.8, "buyVolume": 0, "sellVolume": 9.8, "averagePriceLast3H": 102.57, "averagePriceLast1H": null, "openTradeTime": "2021-11-24T22:46:31.846Z", "closeTradeTime": "2021-11-24T22:46:35.209Z" }, { "deliveryStart": "2021-11-25T01:00:00Z", "deliveryEnd": "2021-11-25T02:00:00Z", "highPrice": 100, "lowPrice": 100, "openPrice": 100, "closePrice": 100, "averagePrice": 100, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": 100, "averagePriceLast1H": null, "openTradeTime": "2021-11-24T23:39:17.302Z", "closeTradeTime": "2021-11-24T23:53:00.491Z" }, { "deliveryStart": "2021-11-25T02:00:00Z", "deliveryEnd": "2021-11-25T03:00:00Z", "highPrice": 119, "lowPrice": 100, "openPrice": 100, "closePrice": 119, "averagePrice": 111.66, "volume": 48.1, "buyVolume": 0, "sellVolume": 48.1, "averagePriceLast3H": 111.66, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T00:16:07.43Z", "closeTradeTime": "2021-11-25T00:59:49.015Z" }, { "deliveryStart": "2021-11-25T03:00:00Z", "deliveryEnd": "2021-11-25T04:00:00Z", "highPrice": 124, "lowPrice": 100, "openPrice": 100, "closePrice": 124, "averagePrice": 116.65, "volume": 82, "buyVolume": 0, "sellVolume": 82, "averagePriceLast3H": 116.65, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T00:32:46.328Z", "closeTradeTime": "2021-11-25T01:37:54.898Z" }, { "deliveryStart": "2021-11-25T04:00:00Z", "deliveryEnd": "2021-11-25T05:00:00Z", "highPrice": 129.1, "lowPrice": 103, "openPrice": 103, "closePrice": 123.3, "averagePrice": 120.19, "volume": 27, "buyVolume": 0, "sellVolume": 27, "averagePriceLast3H": 126.2, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T00:32:32.81Z", "closeTradeTime": "2021-11-25T02:57:38.256Z" }, { "deliveryStart": "2021-11-25T05:00:00Z", "deliveryEnd": "2021-11-25T06:00:00Z", "highPrice": 107.38, "lowPrice": 107.38, "openPrice": 107.38, "closePrice": 107.38, "averagePrice": 107.38, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-24T20:18:27.366Z", "closeTradeTime": "2021-11-24T20:18:27.366Z" }, { "deliveryStart": "2021-11-25T06:00:00Z", "deliveryEnd": "2021-11-25T07:00:00Z", "highPrice": 140.7, "lowPrice": 75.5, "openPrice": 75.5, "closePrice": 140.7, "averagePrice": 122.54, "volume": 38, "buyVolume": 10, "sellVolume": 28, "averagePriceLast3H": 139.34, "averagePriceLast1H": null, "openTradeTime": "2021-11-24T14:09:19.325Z", "closeTradeTime": "2021-11-25T04:37:40.984Z" }, { "deliveryStart": "2021-11-25T07:00:00Z", "deliveryEnd": "2021-11-25T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-25T08:00:00Z", "deliveryEnd": "2021-11-25T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-25T09:00:00Z", "deliveryEnd": "2021-11-25T10:00:00Z", "highPrice": 119.83, "lowPrice": 119.83, "openPrice": 119.83, "closePrice": 119.83, "averagePrice": 119.83, "volume": 2, "buyVolume": 0, "sellVolume": 2, "averagePriceLast3H": 119.83, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T07:55:35.535Z", "closeTradeTime": "2021-11-25T07:55:35.535Z" }, { "deliveryStart": "2021-11-25T10:00:00Z", "deliveryEnd": "2021-11-25T11:00:00Z", "highPrice": 115, "lowPrice": 106.5, "openPrice": 106.5, "closePrice": 115, "averagePrice": 111.5, "volume": 21, "buyVolume": 5, "sellVolume": 16, "averagePriceLast3H": 111.5, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T07:17:34.278Z", "closeTradeTime": "2021-11-25T08:59:00.36Z" }, { "deliveryStart": "2021-11-25T11:00:00Z", "deliveryEnd": "2021-11-25T12:00:00Z", "highPrice": 118.29, "lowPrice": 78, "openPrice": 78, "closePrice": 92.68, "averagePrice": 98.08, "volume": 77, "buyVolume": 60, "sellVolume": 17, "averagePriceLast3H": 99.11, "averagePriceLast1H": null, "openTradeTime": "2021-11-24T14:09:19.325Z", "closeTradeTime": "2021-11-25T09:53:38.04Z" }, { "deliveryStart": "2021-11-25T12:00:00Z", "deliveryEnd": "2021-11-25T13:00:00Z", "highPrice": 119, "lowPrice": 79.5, "openPrice": 79.5, "closePrice": 90, "averagePrice": 93.54, "volume": 134, "buyVolume": 119, "sellVolume": 15, "averagePriceLast3H": 92.92, "averagePriceLast1H": null, "openTradeTime": "2021-11-24T14:09:19.325Z", "closeTradeTime": "2021-11-25T10:45:38.969Z" }, { "deliveryStart": "2021-11-25T13:00:00Z", "deliveryEnd": "2021-11-25T14:00:00Z", "highPrice": 115, "lowPrice": 79.5, "openPrice": 79.5, "closePrice": 80, "averagePrice": 91.56, "volume": 147.4, "buyVolume": 136.4, "sellVolume": 11, "averagePriceLast3H": 91.1, "averagePriceLast1H": null, "openTradeTime": "2021-11-24T14:09:19.325Z", "closeTradeTime": "2021-11-25T11:58:41.344Z" }, { "deliveryStart": "2021-11-25T14:00:00Z", "deliveryEnd": "2021-11-25T15:00:00Z", "highPrice": 119, "lowPrice": 80, "openPrice": 119, "closePrice": 90, "averagePrice": 96.1, "volume": 79.4, "buyVolume": 65.4, "sellVolume": 14, "averagePriceLast3H": 99.77, "averagePriceLast1H": null, "openTradeTime": "2021-11-24T14:01:42.909Z", "closeTradeTime": "2021-11-25T12:59:51.47Z" }, { "deliveryStart": "2021-11-25T15:00:00Z", "deliveryEnd": "2021-11-25T16:00:00Z", "highPrice": 112, "lowPrice": 100.3, "openPrice": 112, "closePrice": 109.88, "averagePrice": 105.8, "volume": 70.2, "buyVolume": 38.2, "sellVolume": 32, "averagePriceLast3H": 101.25, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T08:58:57.576Z", "closeTradeTime": "2021-11-25T13:59:25.869Z" }, { "deliveryStart": "2021-11-25T16:00:00Z", "deliveryEnd": "2021-11-25T17:00:00Z", "highPrice": 112, "lowPrice": 104, "openPrice": 112, "closePrice": 104, "averagePrice": 107.74, "volume": 50, "buyVolume": 20, "sellVolume": 30, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T08:58:57.576Z", "closeTradeTime": "2021-11-25T11:02:25.843Z" }, { "deliveryStart": "2021-11-25T17:00:00Z", "deliveryEnd": "2021-11-25T18:00:00Z", "highPrice": 112, "lowPrice": 104, "openPrice": 112, "closePrice": 111.6, "averagePrice": 108.23, "volume": 43.7, "buyVolume": 20, "sellVolume": 23.7, "averagePriceLast3H": 111.6, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T08:58:57.576Z", "closeTradeTime": "2021-11-25T15:50:33.163Z" }, { "deliveryStart": "2021-11-25T18:00:00Z", "deliveryEnd": "2021-11-25T19:00:00Z", "highPrice": 115, "lowPrice": 91.6, "openPrice": 115, "closePrice": 91.6, "averagePrice": 102.18, "volume": 37.2, "buyVolume": 22.8, "sellVolume": 14.4, "averagePriceLast3H": 98.05, "averagePriceLast1H": null, "openTradeTime": "2021-11-24T14:21:03.746Z", "closeTradeTime": "2021-11-25T16:59:09.957Z" }, { "deliveryStart": "2021-11-25T19:00:00Z", "deliveryEnd": "2021-11-25T20:00:00Z", "highPrice": 104, "lowPrice": 83, "openPrice": 83, "closePrice": 90, "averagePrice": 89.56, "volume": 107.5, "buyVolume": 97.5, "sellVolume": 10, "averagePriceLast3H": 89.31, "averagePriceLast1H": null, "openTradeTime": "2021-11-24T14:09:19.325Z", "closeTradeTime": "2021-11-25T17:38:56.684Z" }, { "deliveryStart": "2021-11-25T20:00:00Z", "deliveryEnd": "2021-11-25T21:00:00Z", "highPrice": 105.02, "lowPrice": 87.1, "openPrice": 105.02, "closePrice": 90, "averagePrice": 96.39, "volume": 29.2, "buyVolume": 19.2, "sellVolume": 10, "averagePriceLast3H": 91.89, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T08:37:41.901Z", "closeTradeTime": "2021-11-25T18:14:55.527Z" }, { "deliveryStart": "2021-11-25T21:00:00Z", "deliveryEnd": "2021-11-25T22:00:00Z", "highPrice": 119, "lowPrice": 87.43, "openPrice": 101.29, "closePrice": 119, "averagePrice": 100.04, "volume": 26.6, "buyVolume": 8.5, "sellVolume": 18.1, "averagePriceLast3H": 109.12, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T08:37:31.822Z", "closeTradeTime": "2021-11-25T19:59:00.265Z" }, { "deliveryStart": "2021-11-25T22:00:00Z", "deliveryEnd": "2021-11-25T23:00:00Z", "highPrice": 143.74, "lowPrice": 87.3, "openPrice": 143.74, "closePrice": 95, "averagePrice": 95.25, "volume": 17.1, "buyVolume": 6.9, "sellVolume": 10.2, "averagePriceLast3H": 98.64, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T13:00:03.203Z", "closeTradeTime": "2021-11-25T20:17:35.823Z" }, { "deliveryStart": "2021-11-25T23:00:00Z", "deliveryEnd": "2021-11-26T00:00:00Z", "highPrice": 120, "lowPrice": 110, "openPrice": 110, "closePrice": 120, "averagePrice": 113.19, "volume": 58, "buyVolume": 0, "sellVolume": 58, "averagePriceLast3H": 113.19, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T21:30:05.226Z", "closeTradeTime": "2021-11-25T21:49:59.428Z" }, { "deliveryStart": "2021-11-26T00:00:00Z", "deliveryEnd": "2021-11-26T01:00:00Z", "highPrice": 128, "lowPrice": 115, "openPrice": 115, "closePrice": 128, "averagePrice": 120.63, "volume": 121, "buyVolume": 0, "sellVolume": 121, "averagePriceLast3H": 120.63, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T21:31:57.039Z", "closeTradeTime": "2021-11-25T22:55:21.363Z" }, { "deliveryStart": "2021-11-26T01:00:00Z", "deliveryEnd": "2021-11-26T02:00:00Z", "highPrice": 133.8, "lowPrice": 115, "openPrice": 115, "closePrice": 133.8, "averagePrice": 122.96, "volume": 108.2, "buyVolume": 0, "sellVolume": 108.2, "averagePriceLast3H": 122.96, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T22:36:51.014Z", "closeTradeTime": "2021-11-25T23:42:42.906Z" }, { "deliveryStart": "2021-11-26T02:00:00Z", "deliveryEnd": "2021-11-26T03:00:00Z", "highPrice": 130, "lowPrice": 115, "openPrice": 115, "closePrice": 130, "averagePrice": 121.54, "volume": 90.9, "buyVolume": 0, "sellVolume": 90.9, "averagePriceLast3H": 127.19, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T22:36:51.791Z", "closeTradeTime": "2021-11-25T23:46:01.978Z" }, { "deliveryStart": "2021-11-26T03:00:00Z", "deliveryEnd": "2021-11-26T04:00:00Z", "highPrice": 141.38, "lowPrice": 115, "openPrice": 121.5, "closePrice": 128, "averagePrice": 131.74, "volume": 53.6, "buyVolume": 0, "sellVolume": 53.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T16:55:24.712Z", "closeTradeTime": "2021-11-25T23:42:53.389Z" }, { "deliveryStart": "2021-11-26T04:00:00Z", "deliveryEnd": "2021-11-26T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-26T05:00:00Z", "deliveryEnd": "2021-11-26T06:00:00Z", "highPrice": 160.03, "lowPrice": 130.01, "openPrice": 154.6, "closePrice": 130.01, "averagePrice": 139.85, "volume": 23.6, "buyVolume": 15, "sellVolume": 8.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T21:10:24.724Z", "closeTradeTime": "2021-11-25T22:08:23.415Z" }, { "deliveryStart": "2021-11-26T06:00:00Z", "deliveryEnd": "2021-11-26T07:00:00Z", "highPrice": 189.65, "lowPrice": 129.99, "openPrice": 129.99, "closePrice": 149.5, "averagePrice": 164.53, "volume": 45.6, "buyVolume": 0, "sellVolume": 45.6, "averagePriceLast3H": 149.5, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T14:37:22.576Z", "closeTradeTime": "2021-11-26T04:47:03.383Z" }, { "deliveryStart": "2021-11-26T07:00:00Z", "deliveryEnd": "2021-11-26T08:00:00Z", "highPrice": 233.01, "lowPrice": 130.99, "openPrice": 130.99, "closePrice": 233.01, "averagePrice": 211.58, "volume": 31.9, "buyVolume": 0, "sellVolume": 31.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T14:37:47.318Z", "closeTradeTime": "2021-11-25T21:10:24.724Z" }, { "deliveryStart": "2021-11-26T08:00:00Z", "deliveryEnd": "2021-11-26T09:00:00Z", "highPrice": 151.76, "lowPrice": 145, "openPrice": 151.76, "closePrice": 145.7, "averagePrice": 149.73, "volume": 44.7, "buyVolume": 0, "sellVolume": 44.7, "averagePriceLast3H": 145.7, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T21:10:24.724Z", "closeTradeTime": "2021-11-26T05:30:15.743Z" }, { "deliveryStart": "2021-11-26T09:00:00Z", "deliveryEnd": "2021-11-26T10:00:00Z", "highPrice": 160.66, "lowPrice": 145.55, "openPrice": 160.66, "closePrice": 145.55, "averagePrice": 149.14, "volume": 8, "buyVolume": 0, "sellVolume": 8, "averagePriceLast3H": 145.55, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T21:10:24.724Z", "closeTradeTime": "2021-11-26T07:23:52.606Z" }, { "deliveryStart": "2021-11-26T10:00:00Z", "deliveryEnd": "2021-11-26T11:00:00Z", "highPrice": 141.8, "lowPrice": 130.1, "openPrice": 141.07, "closePrice": 130.2, "averagePrice": 131.76, "volume": 41.7, "buyVolume": 8, "sellVolume": 37.7, "averagePriceLast3H": 131.76, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T07:01:55.687Z", "closeTradeTime": "2021-11-26T07:47:53.594Z" }, { "deliveryStart": "2021-11-26T11:00:00Z", "deliveryEnd": "2021-11-26T12:00:00Z", "highPrice": 130.32, "lowPrice": 130.1, "openPrice": 130.11, "closePrice": 130.21, "averagePrice": 130.23, "volume": 40, "buyVolume": 4, "sellVolume": 40, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T07:16:38.031Z", "closeTradeTime": "2021-11-26T07:19:04.638Z" }, { "deliveryStart": "2021-11-26T12:00:00Z", "deliveryEnd": "2021-11-26T13:00:00Z", "highPrice": 135.72, "lowPrice": 130, "openPrice": 135.72, "closePrice": 130, "averagePrice": 133.93, "volume": 34.9, "buyVolume": 10, "sellVolume": 34.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T21:10:24.724Z", "closeTradeTime": "2021-11-26T07:21:53.704Z" }, { "deliveryStart": "2021-11-26T13:00:00Z", "deliveryEnd": "2021-11-26T14:00:00Z", "highPrice": 144.48, "lowPrice": 132.1, "openPrice": 135, "closePrice": 140, "averagePrice": 135.52, "volume": 44.3, "buyVolume": 0, "sellVolume": 44.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T21:10:24.724Z", "closeTradeTime": "2021-11-26T07:23:36.373Z" }, { "deliveryStart": "2021-11-26T14:00:00Z", "deliveryEnd": "2021-11-26T15:00:00Z", "highPrice": 144.36, "lowPrice": 129, "openPrice": 130, "closePrice": 130.2, "averagePrice": 136.98, "volume": 74.9, "buyVolume": 2, "sellVolume": 72.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T21:10:24.724Z", "closeTradeTime": "2021-11-26T08:19:22.705Z" }, { "deliveryStart": "2021-11-26T15:00:00Z", "deliveryEnd": "2021-11-26T16:00:00Z", "highPrice": 145.97, "lowPrice": 130, "openPrice": 145.97, "closePrice": 135, "averagePrice": 137.3, "volume": 6.9, "buyVolume": 0, "sellVolume": 6.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T21:10:24.724Z", "closeTradeTime": "2021-11-25T21:12:17.567Z" }, { "deliveryStart": "2021-11-26T16:00:00Z", "deliveryEnd": "2021-11-26T17:00:00Z", "highPrice": 152.51, "lowPrice": 133, "openPrice": 152.51, "closePrice": 134, "averagePrice": 138.89, "volume": 6.9, "buyVolume": 5, "sellVolume": 1.9, "averagePriceLast3H": 133.72, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T21:10:24.724Z", "closeTradeTime": "2021-11-26T13:49:37.216Z" }, { "deliveryStart": "2021-11-26T17:00:00Z", "deliveryEnd": "2021-11-26T18:00:00Z", "highPrice": 142, "lowPrice": 130, "openPrice": 140.21, "closePrice": 133, "averagePrice": 136.8, "volume": 15.7, "buyVolume": 6.8, "sellVolume": 8.9, "averagePriceLast3H": 133, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T21:10:24.724Z", "closeTradeTime": "2021-11-26T15:55:42.167Z" }, { "deliveryStart": "2021-11-26T18:00:00Z", "deliveryEnd": "2021-11-26T19:00:00Z", "highPrice": 139, "lowPrice": 129, "openPrice": 130, "closePrice": 139, "averagePrice": 134.44, "volume": 76.1, "buyVolume": 19.3, "sellVolume": 60.8, "averagePriceLast3H": 137.8, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T21:11:07.014Z", "closeTradeTime": "2021-11-26T16:55:51.833Z" }, { "deliveryStart": "2021-11-26T19:00:00Z", "deliveryEnd": "2021-11-26T20:00:00Z", "highPrice": 147, "lowPrice": 112, "openPrice": 112, "closePrice": 143.67, "averagePrice": 130.5, "volume": 49.8, "buyVolume": 5, "sellVolume": 44.8, "averagePriceLast3H": 143.95, "averagePriceLast1H": null, "openTradeTime": "2021-11-25T14:21:22.742Z", "closeTradeTime": "2021-11-26T17:37:10.237Z" }, { "deliveryStart": "2021-11-26T20:00:00Z", "deliveryEnd": "2021-11-26T21:00:00Z", "highPrice": 141.07, "lowPrice": 116, "openPrice": 121.6, "closePrice": 140, "averagePrice": 129.08, "volume": 182.8, "buyVolume": 37.8, "sellVolume": 145, "averagePriceLast3H": 139.76, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T07:18:11.488Z", "closeTradeTime": "2021-11-26T17:00:24.606Z" }, { "deliveryStart": "2021-11-26T21:00:00Z", "deliveryEnd": "2021-11-26T22:00:00Z", "highPrice": 134, "lowPrice": 115, "openPrice": 115, "closePrice": 134, "averagePrice": 125.29, "volume": 230.2, "buyVolume": 3, "sellVolume": 227.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T07:51:47.281Z", "closeTradeTime": "2021-11-26T16:49:52.024Z" }, { "deliveryStart": "2021-11-26T22:00:00Z", "deliveryEnd": "2021-11-26T23:00:00Z", "highPrice": 130.01, "lowPrice": 115, "openPrice": 115, "closePrice": 120, "averagePrice": 124.02, "volume": 229.9, "buyVolume": 3, "sellVolume": 226.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T09:04:13.671Z", "closeTradeTime": "2021-11-26T16:52:48.37Z" }, { "deliveryStart": "2021-11-26T23:00:00Z", "deliveryEnd": "2021-11-27T00:00:00Z", "highPrice": 143.77, "lowPrice": 140, "openPrice": 140, "closePrice": 140, "averagePrice": 140.31, "volume": 15.5, "buyVolume": 0, "sellVolume": 15.5, "averagePriceLast3H": 140, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T17:00:36.606Z", "closeTradeTime": "2021-11-26T20:43:27.978Z" }, { "deliveryStart": "2021-11-27T00:00:00Z", "deliveryEnd": "2021-11-27T01:00:00Z", "highPrice": 159.95, "lowPrice": 136, "openPrice": 159.95, "closePrice": 140, "averagePrice": 140.64, "volume": 25.1, "buyVolume": 0, "sellVolume": 25.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T16:55:24.54Z", "closeTradeTime": "2021-11-26T20:52:35.807Z" }, { "deliveryStart": "2021-11-27T01:00:00Z", "deliveryEnd": "2021-11-27T02:00:00Z", "highPrice": 146.82, "lowPrice": 146.82, "openPrice": 146.82, "closePrice": 146.82, "averagePrice": 146.82, "volume": 1.9, "buyVolume": 0, "sellVolume": 1.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T17:00:24.99Z", "closeTradeTime": "2021-11-26T17:00:24.99Z" }, { "deliveryStart": "2021-11-27T02:00:00Z", "deliveryEnd": "2021-11-27T03:00:00Z", "highPrice": 146.25, "lowPrice": 142.99, "openPrice": 146.25, "closePrice": 142.99, "averagePrice": 144.72, "volume": 3.7, "buyVolume": 0, "sellVolume": 3.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T17:00:24.99Z", "closeTradeTime": "2021-11-26T17:10:37.823Z" }, { "deliveryStart": "2021-11-27T03:00:00Z", "deliveryEnd": "2021-11-27T04:00:00Z", "highPrice": 163, "lowPrice": 135.01, "openPrice": 149.88, "closePrice": 163, "averagePrice": 143.86, "volume": 22.1, "buyVolume": 1.8, "sellVolume": 20.3, "averagePriceLast3H": 147.75, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T17:00:24.99Z", "closeTradeTime": "2021-11-27T01:51:28.135Z" }, { "deliveryStart": "2021-11-27T04:00:00Z", "deliveryEnd": "2021-11-27T05:00:00Z", "highPrice": 140, "lowPrice": 140, "openPrice": 140, "closePrice": 140, "averagePrice": 140, "volume": 1.9, "buyVolume": 0, "sellVolume": 1.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T17:45:31.017Z", "closeTradeTime": "2021-11-26T17:45:31.017Z" }, { "deliveryStart": "2021-11-27T05:00:00Z", "deliveryEnd": "2021-11-27T06:00:00Z", "highPrice": 162.77, "lowPrice": 146.29, "openPrice": 153.2, "closePrice": 146.29, "averagePrice": 152.9, "volume": 6.6, "buyVolume": 0, "sellVolume": 6.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T16:55:24.54Z", "closeTradeTime": "2021-11-26T17:45:48.651Z" }, { "deliveryStart": "2021-11-27T06:00:00Z", "deliveryEnd": "2021-11-27T07:00:00Z", "highPrice": 200, "lowPrice": 140, "openPrice": 166.45, "closePrice": 200, "averagePrice": 188.34, "volume": 13.7, "buyVolume": 0, "sellVolume": 13.7, "averagePriceLast3H": 200, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T16:55:24.54Z", "closeTradeTime": "2021-11-27T04:53:57.313Z" }, { "deliveryStart": "2021-11-27T07:00:00Z", "deliveryEnd": "2021-11-27T08:00:00Z", "highPrice": 144.01, "lowPrice": 144.01, "openPrice": 144.01, "closePrice": 144.01, "averagePrice": 144.01, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T14:00:54.648Z", "closeTradeTime": "2021-11-26T14:00:54.648Z" }, { "deliveryStart": "2021-11-27T08:00:00Z", "deliveryEnd": "2021-11-27T09:00:00Z", "highPrice": 195.09, "lowPrice": 160, "openPrice": 160, "closePrice": 195.09, "averagePrice": 173.5, "volume": 26, "buyVolume": 0, "sellVolume": 26, "averagePriceLast3H": 195.09, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T14:57:17.855Z", "closeTradeTime": "2021-11-27T06:04:38.511Z" }, { "deliveryStart": "2021-11-27T09:00:00Z", "deliveryEnd": "2021-11-27T10:00:00Z", "highPrice": 203, "lowPrice": 160, "openPrice": 160, "closePrice": 199.9, "averagePrice": 191.73, "volume": 93.7, "buyVolume": 0, "sellVolume": 93.7, "averagePriceLast3H": 198.27, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T14:57:21.29Z", "closeTradeTime": "2021-11-27T07:53:52.819Z" }, { "deliveryStart": "2021-11-27T10:00:00Z", "deliveryEnd": "2021-11-27T11:00:00Z", "highPrice": 225, "lowPrice": 160, "openPrice": 160, "closePrice": 199, "averagePrice": 193.79, "volume": 101.7, "buyVolume": 0, "sellVolume": 101.7, "averagePriceLast3H": 196.81, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T14:57:23.877Z", "closeTradeTime": "2021-11-27T08:55:55.426Z" }, { "deliveryStart": "2021-11-27T11:00:00Z", "deliveryEnd": "2021-11-27T12:00:00Z", "highPrice": 215.79, "lowPrice": 160, "openPrice": 179.68, "closePrice": 212, "averagePrice": 201.78, "volume": 96.7, "buyVolume": 0, "sellVolume": 96.7, "averagePriceLast3H": 201.1, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T14:00:30.477Z", "closeTradeTime": "2021-11-27T09:45:30.228Z" }, { "deliveryStart": "2021-11-27T12:00:00Z", "deliveryEnd": "2021-11-27T13:00:00Z", "highPrice": 215, "lowPrice": 160, "openPrice": 176.94, "closePrice": 200, "averagePrice": 178.49, "volume": 113.7, "buyVolume": 0, "sellVolume": 113.7, "averagePriceLast3H": 190.14, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T14:00:41.082Z", "closeTradeTime": "2021-11-27T10:41:20.444Z" }, { "deliveryStart": "2021-11-27T13:00:00Z", "deliveryEnd": "2021-11-27T14:00:00Z", "highPrice": 222, "lowPrice": 160, "openPrice": 160, "closePrice": 222, "averagePrice": 181.19, "volume": 156, "buyVolume": 25.5, "sellVolume": 153.8, "averagePriceLast3H": 200.82, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T14:57:32.231Z", "closeTradeTime": "2021-11-27T11:59:59.786Z" }, { "deliveryStart": "2021-11-27T14:00:00Z", "deliveryEnd": "2021-11-27T15:00:00Z", "highPrice": 218.44, "lowPrice": 155, "openPrice": 155, "closePrice": 218.44, "averagePrice": 166.63, "volume": 107.7, "buyVolume": 5, "sellVolume": 102.7, "averagePriceLast3H": 203.75, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T14:57:35.953Z", "closeTradeTime": "2021-11-27T12:22:28.532Z" }, { "deliveryStart": "2021-11-27T15:00:00Z", "deliveryEnd": "2021-11-27T16:00:00Z", "highPrice": 250, "lowPrice": 200.21, "openPrice": 200.21, "closePrice": 250, "averagePrice": 208.68, "volume": 64.2, "buyVolume": 9.2, "sellVolume": 55, "averagePriceLast3H": 238.53, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T14:38:21.945Z", "closeTradeTime": "2021-11-27T13:40:12.785Z" }, { "deliveryStart": "2021-11-27T16:00:00Z", "deliveryEnd": "2021-11-27T17:00:00Z", "highPrice": 283.6, "lowPrice": 261, "openPrice": 262.21, "closePrice": 273.2, "averagePrice": 265.73, "volume": 103.8, "buyVolume": 43.2, "sellVolume": 60.6, "averagePriceLast3H": 278.19, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T14:37:42.708Z", "closeTradeTime": "2021-11-27T14:50:01.192Z" }, { "deliveryStart": "2021-11-27T17:00:00Z", "deliveryEnd": "2021-11-27T18:00:00Z", "highPrice": 286.14, "lowPrice": 242.21, "openPrice": 242.21, "closePrice": 275.62, "averagePrice": 256.08, "volume": 88.4, "buyVolume": 15.8, "sellVolume": 72.6, "averagePriceLast3H": 275.62, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T14:38:00.483Z", "closeTradeTime": "2021-11-27T15:30:23.187Z" }, { "deliveryStart": "2021-11-27T18:00:00Z", "deliveryEnd": "2021-11-27T19:00:00Z", "highPrice": 251.79, "lowPrice": 200, "openPrice": 210.1, "closePrice": 215, "averagePrice": 221.23, "volume": 180.7, "buyVolume": 15.9, "sellVolume": 164.8, "averagePriceLast3H": 215, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T14:38:33.822Z", "closeTradeTime": "2021-11-27T16:55:00.157Z" }, { "deliveryStart": "2021-11-27T19:00:00Z", "deliveryEnd": "2021-11-27T20:00:00Z", "highPrice": 210.03, "lowPrice": 155, "openPrice": 155, "closePrice": 181.11, "averagePrice": 167.7, "volume": 101.6, "buyVolume": 2, "sellVolume": 99.6, "averagePriceLast3H": 181.11, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T14:57:11.774Z", "closeTradeTime": "2021-11-27T17:35:29.482Z" }, { "deliveryStart": "2021-11-27T20:00:00Z", "deliveryEnd": "2021-11-27T21:00:00Z", "highPrice": 215, "lowPrice": 160, "openPrice": 160, "closePrice": 200, "averagePrice": 180.64, "volume": 103.5, "buyVolume": 13.8, "sellVolume": 89.7, "averagePriceLast3H": 200, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T14:57:14.049Z", "closeTradeTime": "2021-11-27T18:28:30.751Z" }, { "deliveryStart": "2021-11-27T21:00:00Z", "deliveryEnd": "2021-11-27T22:00:00Z", "highPrice": 200, "lowPrice": 140, "openPrice": 140, "closePrice": 185, "averagePrice": 176.74, "volume": 101.5, "buyVolume": 25, "sellVolume": 76.5, "averagePriceLast3H": 185, "averagePriceLast1H": null, "openTradeTime": "2021-11-27T09:56:12.736Z", "closeTradeTime": "2021-11-27T19:28:26.827Z" }, { "deliveryStart": "2021-11-27T22:00:00Z", "deliveryEnd": "2021-11-27T23:00:00Z", "highPrice": 199.9, "lowPrice": 146, "openPrice": 149.9, "closePrice": 146, "averagePrice": 166.1, "volume": 55.9, "buyVolume": 28, "sellVolume": 27.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-26T16:35:22.053Z", "closeTradeTime": "2021-11-27T13:58:12.82Z" }, { "deliveryStart": "2021-11-27T23:00:00Z", "deliveryEnd": "2021-11-28T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-28T00:00:00Z", "deliveryEnd": "2021-11-28T01:00:00Z", "highPrice": 172.82, "lowPrice": 170, "openPrice": 170, "closePrice": 172.82, "averagePrice": 171.29, "volume": 3.5, "buyVolume": 0, "sellVolume": 3.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-27T16:08:02.3Z", "closeTradeTime": "2021-11-27T16:11:36.269Z" }, { "deliveryStart": "2021-11-28T01:00:00Z", "deliveryEnd": "2021-11-28T02:00:00Z", "highPrice": 170, "lowPrice": 170, "openPrice": 170, "closePrice": 170, "averagePrice": 170, "volume": 3.4, "buyVolume": 0, "sellVolume": 3.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-27T16:53:39.604Z", "closeTradeTime": "2021-11-27T16:57:10.1Z" }, { "deliveryStart": "2021-11-28T02:00:00Z", "deliveryEnd": "2021-11-28T03:00:00Z", "highPrice": 173.8, "lowPrice": 172.26, "openPrice": 172.26, "closePrice": 173.8, "averagePrice": 172.94, "volume": 3.4, "buyVolume": 0, "sellVolume": 3.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-27T16:41:17.175Z", "closeTradeTime": "2021-11-27T17:02:11.451Z" }, { "deliveryStart": "2021-11-28T03:00:00Z", "deliveryEnd": "2021-11-28T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-28T04:00:00Z", "deliveryEnd": "2021-11-28T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-28T05:00:00Z", "deliveryEnd": "2021-11-28T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-28T06:00:00Z", "deliveryEnd": "2021-11-28T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-28T07:00:00Z", "deliveryEnd": "2021-11-28T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-28T08:00:00Z", "deliveryEnd": "2021-11-28T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-28T09:00:00Z", "deliveryEnd": "2021-11-28T10:00:00Z", "highPrice": 191.01, "lowPrice": 191.01, "openPrice": 191.01, "closePrice": 191.01, "averagePrice": 191.01, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": 191.01, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T07:44:46.02Z", "closeTradeTime": "2021-11-28T07:44:46.02Z" }, { "deliveryStart": "2021-11-28T10:00:00Z", "deliveryEnd": "2021-11-28T11:00:00Z", "highPrice": 200.14, "lowPrice": 196.41, "openPrice": 196.41, "closePrice": 200.14, "averagePrice": 198.92, "volume": 34, "buyVolume": 0, "sellVolume": 34, "averagePriceLast3H": 198.92, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T07:49:36.645Z", "closeTradeTime": "2021-11-28T08:33:33.579Z" }, { "deliveryStart": "2021-11-28T11:00:00Z", "deliveryEnd": "2021-11-28T12:00:00Z", "highPrice": 208.51, "lowPrice": 190, "openPrice": 190, "closePrice": 202.03, "averagePrice": 199.01, "volume": 74.4, "buyVolume": 0, "sellVolume": 74.4, "averagePriceLast3H": 205.09, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T07:45:47.545Z", "closeTradeTime": "2021-11-28T09:53:38.693Z" }, { "deliveryStart": "2021-11-28T12:00:00Z", "deliveryEnd": "2021-11-28T13:00:00Z", "highPrice": 200, "lowPrice": 177, "openPrice": 195.22, "closePrice": 177, "averagePrice": 192.86, "volume": 84.4, "buyVolume": 0, "sellVolume": 84.4, "averagePriceLast3H": 193.56, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T07:45:11.958Z", "closeTradeTime": "2021-11-28T10:59:52.13Z" }, { "deliveryStart": "2021-11-28T13:00:00Z", "deliveryEnd": "2021-11-28T14:00:00Z", "highPrice": 196.13, "lowPrice": 190, "openPrice": 190, "closePrice": 192.65, "averagePrice": 191.89, "volume": 99.8, "buyVolume": 0, "sellVolume": 99.8, "averagePriceLast3H": 193.28, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T07:45:47.545Z", "closeTradeTime": "2021-11-28T10:30:06.555Z" }, { "deliveryStart": "2021-11-28T14:00:00Z", "deliveryEnd": "2021-11-28T15:00:00Z", "highPrice": 194.9, "lowPrice": 190.33, "openPrice": 190.5, "closePrice": 194.9, "averagePrice": 191.2, "volume": 20, "buyVolume": 0, "sellVolume": 20, "averagePriceLast3H": 194.9, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T10:29:52.733Z", "closeTradeTime": "2021-11-28T12:02:36.906Z" }, { "deliveryStart": "2021-11-28T15:00:00Z", "deliveryEnd": "2021-11-28T16:00:00Z", "highPrice": 230, "lowPrice": 211.5, "openPrice": 217, "closePrice": 226.28, "averagePrice": 221.71, "volume": 66.5, "buyVolume": 0, "sellVolume": 66.5, "averagePriceLast3H": 219.59, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T08:12:38.251Z", "closeTradeTime": "2021-11-28T13:32:13.178Z" }, { "deliveryStart": "2021-11-28T16:00:00Z", "deliveryEnd": "2021-11-28T17:00:00Z", "highPrice": 256.38, "lowPrice": 244.1, "openPrice": 246, "closePrice": 256.33, "averagePrice": 249.2, "volume": 44.3, "buyVolume": 0, "sellVolume": 44.3, "averagePriceLast3H": 252.31, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T09:33:26.197Z", "closeTradeTime": "2021-11-28T13:32:48.847Z" }, { "deliveryStart": "2021-11-28T17:00:00Z", "deliveryEnd": "2021-11-28T18:00:00Z", "highPrice": 257, "lowPrice": 246.2, "openPrice": 247, "closePrice": 248, "averagePrice": 253.27, "volume": 55.4, "buyVolume": 0, "sellVolume": 55.4, "averagePriceLast3H": 248, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T07:45:08.053Z", "closeTradeTime": "2021-11-28T15:58:42.031Z" }, { "deliveryStart": "2021-11-28T18:00:00Z", "deliveryEnd": "2021-11-28T19:00:00Z", "highPrice": 240, "lowPrice": 183.6, "openPrice": 229.56, "closePrice": 240, "averagePrice": 209.12, "volume": 36.1, "buyVolume": 27.1, "sellVolume": 9, "averagePriceLast3H": 202.33, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T11:20:55.373Z", "closeTradeTime": "2021-11-28T16:58:01.085Z" }, { "deliveryStart": "2021-11-28T19:00:00Z", "deliveryEnd": "2021-11-28T20:00:00Z", "highPrice": 222.5, "lowPrice": 190.37, "openPrice": 195, "closePrice": 222.5, "averagePrice": 210.49, "volume": 55.6, "buyVolume": 0, "sellVolume": 55.6, "averagePriceLast3H": 217.67, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T09:38:18.302Z", "closeTradeTime": "2021-11-28T17:49:43.612Z" }, { "deliveryStart": "2021-11-28T20:00:00Z", "deliveryEnd": "2021-11-28T21:00:00Z", "highPrice": 196, "lowPrice": 184.05, "openPrice": 187.04, "closePrice": 196, "averagePrice": 189.58, "volume": 25.7, "buyVolume": 0, "sellVolume": 25.7, "averagePriceLast3H": 196, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T09:38:29.142Z", "closeTradeTime": "2021-11-28T17:51:28.579Z" }, { "deliveryStart": "2021-11-28T21:00:00Z", "deliveryEnd": "2021-11-28T22:00:00Z", "highPrice": 191.82, "lowPrice": 158.3, "openPrice": 189.22, "closePrice": 158.3, "averagePrice": 177.72, "volume": 51.7, "buyVolume": 6.9, "sellVolume": 44.8, "averagePriceLast3H": 175.21, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T09:38:36.143Z", "closeTradeTime": "2021-11-28T19:59:38.741Z" }, { "deliveryStart": "2021-11-28T22:00:00Z", "deliveryEnd": "2021-11-28T23:00:00Z", "highPrice": 147.67, "lowPrice": 130, "openPrice": 141.8, "closePrice": 145.42, "averagePrice": 137.28, "volume": 46.9, "buyVolume": 17.4, "sellVolume": 29.5, "averagePriceLast3H": 134.06, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T14:10:47.343Z", "closeTradeTime": "2021-11-28T20:51:08.598Z" }, { "deliveryStart": "2021-11-28T23:00:00Z", "deliveryEnd": "2021-11-29T00:00:00Z", "highPrice": 169.97, "lowPrice": 160, "openPrice": 163.5, "closePrice": 169.97, "averagePrice": 163.89, "volume": 20, "buyVolume": 10, "sellVolume": 10, "averagePriceLast3H": 163.89, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T20:02:32.279Z", "closeTradeTime": "2021-11-28T21:55:27.191Z" }, { "deliveryStart": "2021-11-29T00:00:00Z", "deliveryEnd": "2021-11-29T01:00:00Z", "highPrice": 169, "lowPrice": 159.01, "openPrice": 159.09, "closePrice": 160, "averagePrice": 159.68, "volume": 27.1, "buyVolume": 5, "sellVolume": 22.1, "averagePriceLast3H": 160, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T19:45:19.02Z", "closeTradeTime": "2021-11-28T21:52:54.043Z" }, { "deliveryStart": "2021-11-29T01:00:00Z", "deliveryEnd": "2021-11-29T02:00:00Z", "highPrice": 157.6, "lowPrice": 151.21, "openPrice": 151.3, "closePrice": 154.02, "averagePrice": 153.15, "volume": 11.9, "buyVolume": 5, "sellVolume": 6.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T20:03:30.766Z", "closeTradeTime": "2021-11-28T21:52:33.945Z" }, { "deliveryStart": "2021-11-29T02:00:00Z", "deliveryEnd": "2021-11-29T03:00:00Z", "highPrice": 152.6, "lowPrice": 125, "openPrice": 145.61, "closePrice": 125, "averagePrice": 130.1, "volume": 66.8, "buyVolume": 58, "sellVolume": 8.8, "averagePriceLast3H": 125.61, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T20:03:42.775Z", "closeTradeTime": "2021-11-29T00:59:09.945Z" }, { "deliveryStart": "2021-11-29T03:00:00Z", "deliveryEnd": "2021-11-29T04:00:00Z", "highPrice": 158.84, "lowPrice": 120, "openPrice": 154.91, "closePrice": 120, "averagePrice": 127.04, "volume": 95, "buyVolume": 89, "sellVolume": 6, "averagePriceLast3H": 123.15, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T20:03:51.126Z", "closeTradeTime": "2021-11-29T01:39:49.999Z" }, { "deliveryStart": "2021-11-29T04:00:00Z", "deliveryEnd": "2021-11-29T05:00:00Z", "highPrice": 135, "lowPrice": 135, "openPrice": 135, "closePrice": 135, "averagePrice": 135, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": 135, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T01:31:24.763Z", "closeTradeTime": "2021-11-29T01:33:04.032Z" }, { "deliveryStart": "2021-11-29T05:00:00Z", "deliveryEnd": "2021-11-29T06:00:00Z", "highPrice": 220, "lowPrice": 200, "openPrice": 200, "closePrice": 220, "averagePrice": 213.86, "volume": 61.5, "buyVolume": 0, "sellVolume": 61.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T14:44:48.886Z", "closeTradeTime": "2021-11-28T21:48:31.11Z" }, { "deliveryStart": "2021-11-29T06:00:00Z", "deliveryEnd": "2021-11-29T07:00:00Z", "highPrice": 240.43, "lowPrice": 200, "openPrice": 240.43, "closePrice": 200, "averagePrice": 234.48, "volume": 6.8, "buyVolume": 1, "sellVolume": 5.8, "averagePriceLast3H": 200, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T18:34:15.049Z", "closeTradeTime": "2021-11-29T04:26:24.831Z" }, { "deliveryStart": "2021-11-29T07:00:00Z", "deliveryEnd": "2021-11-29T08:00:00Z", "highPrice": 336.12, "lowPrice": 205, "openPrice": 320.7, "closePrice": 205, "averagePrice": 297.67, "volume": 40.1, "buyVolume": 5.2, "sellVolume": 34.9, "averagePriceLast3H": 214.72, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T17:14:50.273Z", "closeTradeTime": "2021-11-29T05:57:30.999Z" }, { "deliveryStart": "2021-11-29T08:00:00Z", "deliveryEnd": "2021-11-29T09:00:00Z", "highPrice": 321.06, "lowPrice": 291, "openPrice": 302, "closePrice": 291, "averagePrice": 297.98, "volume": 60, "buyVolume": 0, "sellVolume": 60, "averagePriceLast3H": 297.98, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T05:15:36.691Z", "closeTradeTime": "2021-11-29T05:58:18.47Z" }, { "deliveryStart": "2021-11-29T09:00:00Z", "deliveryEnd": "2021-11-29T10:00:00Z", "highPrice": 295.2, "lowPrice": 258.9, "openPrice": 295.2, "closePrice": 270, "averagePrice": 265.83, "volume": 60.3, "buyVolume": 0, "sellVolume": 60.3, "averagePriceLast3H": 275.73, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T17:08:47.26Z", "closeTradeTime": "2021-11-29T07:51:16.534Z" }, { "deliveryStart": "2021-11-29T10:00:00Z", "deliveryEnd": "2021-11-29T11:00:00Z", "highPrice": 295.6, "lowPrice": 230, "openPrice": 295.6, "closePrice": 230, "averagePrice": 264.38, "volume": 32.8, "buyVolume": 12, "sellVolume": 21, "averagePriceLast3H": 263.51, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T17:15:54.91Z", "closeTradeTime": "2021-11-29T08:34:54.11Z" }, { "deliveryStart": "2021-11-29T11:00:00Z", "deliveryEnd": "2021-11-29T12:00:00Z", "highPrice": 295, "lowPrice": 248, "openPrice": 295, "closePrice": 248, "averagePrice": 256.29, "volume": 40.3, "buyVolume": 15, "sellVolume": 25.3, "averagePriceLast3H": 255.52, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T17:16:09.665Z", "closeTradeTime": "2021-11-29T09:39:11.164Z" }, { "deliveryStart": "2021-11-29T12:00:00Z", "deliveryEnd": "2021-11-29T13:00:00Z", "highPrice": 335, "lowPrice": 320.59, "openPrice": 333, "closePrice": 329.89, "averagePrice": 330.08, "volume": 37.1, "buyVolume": 0, "sellVolume": 37.1, "averagePriceLast3H": 329.68, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T05:33:01.067Z", "closeTradeTime": "2021-11-29T10:49:23.552Z" }, { "deliveryStart": "2021-11-29T13:00:00Z", "deliveryEnd": "2021-11-29T14:00:00Z", "highPrice": 352, "lowPrice": 325.11, "openPrice": 352, "closePrice": 325.11, "averagePrice": 335.48, "volume": 46.9, "buyVolume": 0.3, "sellVolume": 46.6, "averagePriceLast3H": 330.26, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T05:57:16.748Z", "closeTradeTime": "2021-11-29T11:39:27.071Z" }, { "deliveryStart": "2021-11-29T14:00:00Z", "deliveryEnd": "2021-11-29T15:00:00Z", "highPrice": 355, "lowPrice": 322.39, "openPrice": 350, "closePrice": 329.28, "averagePrice": 339.98, "volume": 66, "buyVolume": 12, "sellVolume": 54, "averagePriceLast3H": 331.91, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T17:17:53.929Z", "closeTradeTime": "2021-11-29T12:54:45.763Z" }, { "deliveryStart": "2021-11-29T15:00:00Z", "deliveryEnd": "2021-11-29T16:00:00Z", "highPrice": 375, "lowPrice": 347.28, "openPrice": 360.1, "closePrice": 358.32, "averagePrice": 356.74, "volume": 40.1, "buyVolume": 4, "sellVolume": 36.1, "averagePriceLast3H": 353.2, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T17:18:12.349Z", "closeTradeTime": "2021-11-29T13:23:40.702Z" }, { "deliveryStart": "2021-11-29T16:00:00Z", "deliveryEnd": "2021-11-29T17:00:00Z", "highPrice": 435, "lowPrice": 350, "openPrice": 430, "closePrice": 350, "averagePrice": 370.61, "volume": 33.2, "buyVolume": 0, "sellVolume": 33.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-28T21:39:09.016Z", "closeTradeTime": "2021-11-29T11:11:07.849Z" }, { "deliveryStart": "2021-11-29T17:00:00Z", "deliveryEnd": "2021-11-29T18:00:00Z", "highPrice": 435.2, "lowPrice": 350, "openPrice": 435.11, "closePrice": 352.43, "averagePrice": 363.94, "volume": 35.7, "buyVolume": 0, "sellVolume": 35.7, "averagePriceLast3H": 352.43, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T05:12:03.122Z", "closeTradeTime": "2021-11-29T15:37:48.059Z" }, { "deliveryStart": "2021-11-29T18:00:00Z", "deliveryEnd": "2021-11-29T19:00:00Z", "highPrice": 354.01, "lowPrice": 197.5, "openPrice": 344, "closePrice": 203.52, "averagePrice": 331.58, "volume": 39.7, "buyVolume": 5, "sellVolume": 34.7, "averagePriceLast3H": 210.42, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T07:46:41.159Z", "closeTradeTime": "2021-11-29T16:54:31.219Z" }, { "deliveryStart": "2021-11-29T19:00:00Z", "deliveryEnd": "2021-11-29T20:00:00Z", "highPrice": 202.2, "lowPrice": 130, "openPrice": 189.2, "closePrice": 130, "averagePrice": 137.6, "volume": 81.9, "buyVolume": 81.9, "sellVolume": 0, "averagePriceLast3H": 134.69, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T14:27:34.495Z", "closeTradeTime": "2021-11-29T17:43:27.281Z" }, { "deliveryStart": "2021-11-29T20:00:00Z", "deliveryEnd": "2021-11-29T21:00:00Z", "highPrice": 179.99, "lowPrice": 130, "openPrice": 178, "closePrice": 130, "averagePrice": 140.98, "volume": 104.7, "buyVolume": 99.7, "sellVolume": 5, "averagePriceLast3H": 134.29, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T08:14:46.183Z", "closeTradeTime": "2021-11-29T17:27:44.376Z" }, { "deliveryStart": "2021-11-29T21:00:00Z", "deliveryEnd": "2021-11-29T22:00:00Z", "highPrice": 150.3, "lowPrice": 110, "openPrice": 150.3, "closePrice": 110, "averagePrice": 128.87, "volume": 62.3, "buyVolume": 62.3, "sellVolume": 0, "averagePriceLast3H": 110, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T16:13:41.123Z", "closeTradeTime": "2021-11-29T18:53:56.273Z" }, { "deliveryStart": "2021-11-29T22:00:00Z", "deliveryEnd": "2021-11-29T23:00:00Z", "highPrice": 125, "lowPrice": 100, "openPrice": 125, "closePrice": 100, "averagePrice": 114, "volume": 129.9, "buyVolume": 124.9, "sellVolume": 5, "averagePriceLast3H": 103.94, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T12:09:34.811Z", "closeTradeTime": "2021-11-29T20:53:23.2Z" }, { "deliveryStart": "2021-11-29T23:00:00Z", "deliveryEnd": "2021-11-30T00:00:00Z", "highPrice": 101.2, "lowPrice": 82, "openPrice": 101.2, "closePrice": 82, "averagePrice": 88.99, "volume": 69, "buyVolume": 69, "sellVolume": 0, "averagePriceLast3H": 88.99, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T20:51:37.551Z", "closeTradeTime": "2021-11-29T21:38:37.062Z" }, { "deliveryStart": "2021-11-30T00:00:00Z", "deliveryEnd": "2021-11-30T01:00:00Z", "highPrice": 100, "lowPrice": 80, "openPrice": 100, "closePrice": 80, "averagePrice": 86.65, "volume": 97, "buyVolume": 97, "sellVolume": 0, "averagePriceLast3H": 84.21, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T19:20:27.888Z", "closeTradeTime": "2021-11-29T21:40:18.543Z" }, { "deliveryStart": "2021-11-30T01:00:00Z", "deliveryEnd": "2021-11-30T02:00:00Z", "highPrice": 100, "lowPrice": 73, "openPrice": 95, "closePrice": 73, "averagePrice": 84.38, "volume": 140.6, "buyVolume": 140.6, "sellVolume": 0, "averagePriceLast3H": 74.4, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T14:05:49.828Z", "closeTradeTime": "2021-11-29T23:04:16.941Z" }, { "deliveryStart": "2021-11-30T02:00:00Z", "deliveryEnd": "2021-11-30T03:00:00Z", "highPrice": 114, "lowPrice": 78.1, "openPrice": 80, "closePrice": 114, "averagePrice": 89.69, "volume": 79, "buyVolume": 67, "sellVolume": 12, "averagePriceLast3H": 97.93, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T14:00:27.994Z", "closeTradeTime": "2021-11-30T00:57:12.102Z" }, { "deliveryStart": "2021-11-30T03:00:00Z", "deliveryEnd": "2021-11-30T04:00:00Z", "highPrice": 100, "lowPrice": 100, "openPrice": 100, "closePrice": 100, "averagePrice": 100, "volume": 15.1, "buyVolume": 15.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T19:20:00.314Z", "closeTradeTime": "2021-11-29T19:20:00.314Z" }, { "deliveryStart": "2021-11-30T04:00:00Z", "deliveryEnd": "2021-11-30T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-11-30T05:00:00Z", "deliveryEnd": "2021-11-30T06:00:00Z", "highPrice": 106, "lowPrice": 77.5, "openPrice": 77.5, "closePrice": 88, "averagePrice": 89.65, "volume": 105.6, "buyVolume": 105.6, "sellVolume": 0, "averagePriceLast3H": 89.7, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T14:00:00Z", "closeTradeTime": "2021-11-30T03:54:09.023Z" }, { "deliveryStart": "2021-11-30T06:00:00Z", "deliveryEnd": "2021-11-30T07:00:00Z", "highPrice": 119, "lowPrice": 100, "openPrice": 119, "closePrice": 100.1, "averagePrice": 106.66, "volume": 77, "buyVolume": 77, "sellVolume": 0, "averagePriceLast3H": 106.66, "averagePriceLast1H": null, "openTradeTime": "2021-11-30T04:21:49.142Z", "closeTradeTime": "2021-11-30T04:54:26.705Z" }, { "deliveryStart": "2021-11-30T07:00:00Z", "deliveryEnd": "2021-11-30T08:00:00Z", "highPrice": 118, "lowPrice": 96.2, "openPrice": 96.2, "closePrice": 104, "averagePrice": 109.96, "volume": 58.2, "buyVolume": 58.2, "sellVolume": 0, "averagePriceLast3H": 104.58, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T14:00:00Z", "closeTradeTime": "2021-11-30T05:57:47.615Z" }, { "deliveryStart": "2021-11-30T08:00:00Z", "deliveryEnd": "2021-11-30T09:00:00Z", "highPrice": 119, "lowPrice": 97.33, "openPrice": 97.33, "closePrice": 114.6, "averagePrice": 109.39, "volume": 58.5, "buyVolume": 52.1, "sellVolume": 6.4, "averagePriceLast3H": 106.11, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T14:00:00Z", "closeTradeTime": "2021-11-30T06:25:56.967Z" }, { "deliveryStart": "2021-11-30T09:00:00Z", "deliveryEnd": "2021-11-30T10:00:00Z", "highPrice": 122.07, "lowPrice": 98.5, "openPrice": 98.5, "closePrice": 113, "averagePrice": 108.44, "volume": 69.4, "buyVolume": 50.7, "sellVolume": 18.7, "averagePriceLast3H": 114.13, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T14:00:00Z", "closeTradeTime": "2021-11-30T07:59:42.26Z" }, { "deliveryStart": "2021-11-30T10:00:00Z", "deliveryEnd": "2021-11-30T11:00:00Z", "highPrice": 117.94, "lowPrice": 100, "openPrice": 107, "closePrice": 100, "averagePrice": 105.82, "volume": 103.1, "buyVolume": 88.5, "sellVolume": 14.6, "averagePriceLast3H": 108.42, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T16:47:46.062Z", "closeTradeTime": "2021-11-30T08:56:04.537Z" }, { "deliveryStart": "2021-11-30T11:00:00Z", "deliveryEnd": "2021-11-30T12:00:00Z", "highPrice": 120.03, "lowPrice": 98.3, "openPrice": 104, "closePrice": 98.3, "averagePrice": 103.11, "volume": 108.9, "buyVolume": 96.6, "sellVolume": 12.3, "averagePriceLast3H": 100.66, "averagePriceLast1H": null, "openTradeTime": "2021-11-30T02:47:34.184Z", "closeTradeTime": "2021-11-30T09:59:51.526Z" }, { "deliveryStart": "2021-11-30T12:00:00Z", "deliveryEnd": "2021-11-30T13:00:00Z", "highPrice": 131.18, "lowPrice": 100, "openPrice": 131.18, "closePrice": 104.1, "averagePrice": 105.9, "volume": 119.6, "buyVolume": 107.6, "sellVolume": 12, "averagePriceLast3H": 103.92, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T18:26:27.238Z", "closeTradeTime": "2021-11-30T10:42:23.923Z" }, { "deliveryStart": "2021-11-30T13:00:00Z", "deliveryEnd": "2021-11-30T14:00:00Z", "highPrice": 144.55, "lowPrice": 100, "openPrice": 144.55, "closePrice": 100, "averagePrice": 112.53, "volume": 141.8, "buyVolume": 131.9, "sellVolume": 15.4, "averagePriceLast3H": 104.13, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T16:55:24.601Z", "closeTradeTime": "2021-11-30T11:59:20.264Z" }, { "deliveryStart": "2021-11-30T14:00:00Z", "deliveryEnd": "2021-11-30T15:00:00Z", "highPrice": 132, "lowPrice": 93.96, "openPrice": 121, "closePrice": 118.61, "averagePrice": 109.17, "volume": 150, "buyVolume": 129.5, "sellVolume": 20.5, "averagePriceLast3H": 108.43, "averagePriceLast1H": null, "openTradeTime": "2021-11-30T03:22:11.704Z", "closeTradeTime": "2021-11-30T12:54:11.937Z" }, { "deliveryStart": "2021-11-30T15:00:00Z", "deliveryEnd": "2021-11-30T16:00:00Z", "highPrice": 198, "lowPrice": 117.91, "openPrice": 146.59, "closePrice": 193.71, "averagePrice": 147.5, "volume": 135, "buyVolume": 64.9, "sellVolume": 70.1, "averagePriceLast3H": 176.01, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T17:02:11.406Z", "closeTradeTime": "2021-11-30T13:55:41.602Z" }, { "deliveryStart": "2021-11-30T16:00:00Z", "deliveryEnd": "2021-11-30T17:00:00Z", "highPrice": 219, "lowPrice": 165.11, "openPrice": 219, "closePrice": 180, "averagePrice": 192.14, "volume": 49.1, "buyVolume": 21.5, "sellVolume": 27.6, "averagePriceLast3H": 173.93, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T16:55:24.601Z", "closeTradeTime": "2021-11-30T14:58:43.697Z" }, { "deliveryStart": "2021-11-30T17:00:00Z", "deliveryEnd": "2021-11-30T18:00:00Z", "highPrice": 250, "lowPrice": 194.99, "openPrice": 227, "closePrice": 233.8, "averagePrice": 225.65, "volume": 92, "buyVolume": 23, "sellVolume": 69, "averagePriceLast3H": 201.5, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T23:08:53.706Z", "closeTradeTime": "2021-11-30T15:58:43.527Z" }, { "deliveryStart": "2021-11-30T18:00:00Z", "deliveryEnd": "2021-11-30T19:00:00Z", "highPrice": 250, "lowPrice": 195, "openPrice": 250, "closePrice": 195, "averagePrice": 220, "volume": 50, "buyVolume": 35, "sellVolume": 15, "averagePriceLast3H": 196.54, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T14:43:49.772Z", "closeTradeTime": "2021-11-30T16:55:12.358Z" }, { "deliveryStart": "2021-11-30T19:00:00Z", "deliveryEnd": "2021-11-30T20:00:00Z", "highPrice": 250, "lowPrice": 181, "openPrice": 250, "closePrice": 192.06, "averagePrice": 212, "volume": 72.5, "buyVolume": 41.8, "sellVolume": 30.7, "averagePriceLast3H": 185.95, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T14:43:49.772Z", "closeTradeTime": "2021-11-30T17:24:37.773Z" }, { "deliveryStart": "2021-11-30T20:00:00Z", "deliveryEnd": "2021-11-30T21:00:00Z", "highPrice": 250, "lowPrice": 171.2, "openPrice": 250, "closePrice": 211, "averagePrice": 197.62, "volume": 126, "buyVolume": 21.2, "sellVolume": 104.8, "averagePriceLast3H": 205.55, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T14:43:49.772Z", "closeTradeTime": "2021-11-30T18:53:14.297Z" }, { "deliveryStart": "2021-11-30T21:00:00Z", "deliveryEnd": "2021-11-30T22:00:00Z", "highPrice": 169.97, "lowPrice": 130.05, "openPrice": 140, "closePrice": 152, "averagePrice": 152.69, "volume": 123.8, "buyVolume": 29.2, "sellVolume": 94.6, "averagePriceLast3H": 161.11, "averagePriceLast1H": null, "openTradeTime": "2021-11-29T14:03:18.041Z", "closeTradeTime": "2021-11-30T19:52:07.847Z" }, { "deliveryStart": "2021-11-30T22:00:00Z", "deliveryEnd": "2021-11-30T23:00:00Z", "highPrice": 146.5, "lowPrice": 109, "openPrice": 125, "closePrice": 109, "averagePrice": 132.22, "volume": 39.8, "buyVolume": 12, "sellVolume": 27.8, "averagePriceLast3H": 127.94, "averagePriceLast1H": null, "openTradeTime": "2021-11-30T12:54:35.253Z", "closeTradeTime": "2021-11-30T20:58:12.42Z" }, { "deliveryStart": "2021-11-30T23:00:00Z", "deliveryEnd": "2021-12-01T00:00:00Z", "highPrice": 131.15, "lowPrice": 130.5, "openPrice": 131.15, "closePrice": 131.15, "averagePrice": 130.7, "volume": 9.4, "buyVolume": 9.4, "sellVolume": 0, "averagePriceLast3H": 130.7, "averagePriceLast1H": null, "openTradeTime": "2021-11-30T21:47:34.568Z", "closeTradeTime": "2021-11-30T21:47:34.568Z" }, { "deliveryStart": "2021-12-01T00:00:00Z", "deliveryEnd": "2021-12-01T01:00:00Z", "highPrice": 106.9, "lowPrice": 106.9, "openPrice": 106.9, "closePrice": 106.9, "averagePrice": 106.9, "volume": 3, "buyVolume": 3, "sellVolume": 0, "averagePriceLast3H": 106.9, "averagePriceLast1H": null, "openTradeTime": "2021-11-30T22:48:14.969Z", "closeTradeTime": "2021-11-30T22:48:14.969Z" }, { "deliveryStart": "2021-12-01T01:00:00Z", "deliveryEnd": "2021-12-01T02:00:00Z", "highPrice": 103, "lowPrice": 95, "openPrice": 98, "closePrice": 103, "averagePrice": 97.51, "volume": 8.2, "buyVolume": 8.2, "sellVolume": 0, "averagePriceLast3H": 96.75, "averagePriceLast1H": null, "openTradeTime": "2021-11-30T14:11:39.987Z", "closeTradeTime": "2021-11-30T23:56:39.51Z" }, { "deliveryStart": "2021-12-01T02:00:00Z", "deliveryEnd": "2021-12-01T03:00:00Z", "highPrice": 94, "lowPrice": 82.4, "openPrice": 94, "closePrice": 82.4, "averagePrice": 88.91, "volume": 10.1, "buyVolume": 10.1, "sellVolume": 0, "averagePriceLast3H": 82.4, "averagePriceLast1H": null, "openTradeTime": "2021-11-30T14:11:19.392Z", "closeTradeTime": "2021-12-01T00:24:46.827Z" }, { "deliveryStart": "2021-12-01T03:00:00Z", "deliveryEnd": "2021-12-01T04:00:00Z", "highPrice": 93, "lowPrice": 92, "openPrice": 92, "closePrice": 93, "averagePrice": 92.7, "volume": 4.3, "buyVolume": 4.3, "sellVolume": 0, "averagePriceLast3H": 93, "averagePriceLast1H": null, "openTradeTime": "2021-11-30T23:22:18.405Z", "closeTradeTime": "2021-12-01T00:48:34.807Z" }, { "deliveryStart": "2021-12-01T04:00:00Z", "deliveryEnd": "2021-12-01T05:00:00Z", "highPrice": 126, "lowPrice": 107, "openPrice": 107, "closePrice": 126, "averagePrice": 113.86, "volume": 2.8, "buyVolume": 1.5, "sellVolume": 1.3, "averagePriceLast3H": 117.67, "averagePriceLast1H": null, "openTradeTime": "2021-11-30T15:31:30.885Z", "closeTradeTime": "2021-12-01T02:57:00.731Z" }, { "deliveryStart": "2021-12-01T05:00:00Z", "deliveryEnd": "2021-12-01T06:00:00Z", "highPrice": 141, "lowPrice": 108, "openPrice": 108, "closePrice": 141, "averagePrice": 134.54, "volume": 54.9, "buyVolume": 22.9, "sellVolume": 33, "averagePriceLast3H": 135.03, "averagePriceLast1H": null, "openTradeTime": "2021-11-30T14:54:29.366Z", "closeTradeTime": "2021-12-01T03:19:32.717Z" }, { "deliveryStart": "2021-12-01T06:00:00Z", "deliveryEnd": "2021-12-01T07:00:00Z", "highPrice": 139, "lowPrice": 112, "openPrice": 112, "closePrice": 139, "averagePrice": 130.63, "volume": 28.2, "buyVolume": 25.2, "sellVolume": 25.2, "averagePriceLast3H": 134.01, "averagePriceLast1H": null, "openTradeTime": "2021-11-30T14:54:26.735Z", "closeTradeTime": "2021-12-01T03:41:04.864Z" }, { "deliveryStart": "2021-12-01T07:00:00Z", "deliveryEnd": "2021-12-01T08:00:00Z", "highPrice": 140, "lowPrice": 135, "openPrice": 138, "closePrice": 140, "averagePrice": 136.93, "volume": 15, "buyVolume": 15, "sellVolume": 8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T03:32:01.788Z", "closeTradeTime": "2021-12-01T03:32:07.974Z" }, { "deliveryStart": "2021-12-01T08:00:00Z", "deliveryEnd": "2021-12-01T09:00:00Z", "highPrice": 144.1, "lowPrice": 135, "openPrice": 135, "closePrice": 144.1, "averagePrice": 139.01, "volume": 17, "buyVolume": 17, "sellVolume": 2, "averagePriceLast3H": 144.1, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T03:32:13.898Z", "closeTradeTime": "2021-12-01T06:53:39.872Z" }, { "deliveryStart": "2021-12-01T09:00:00Z", "deliveryEnd": "2021-12-01T10:00:00Z", "highPrice": 144, "lowPrice": 127, "openPrice": 127, "closePrice": 135, "averagePrice": 138.7, "volume": 67, "buyVolume": 48, "sellVolume": 28, "averagePriceLast3H": 138.7, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T06:12:42.079Z", "closeTradeTime": "2021-12-01T07:14:04.331Z" }, { "deliveryStart": "2021-12-01T10:00:00Z", "deliveryEnd": "2021-12-01T11:00:00Z", "highPrice": 144.3, "lowPrice": 130.06, "openPrice": 138.9, "closePrice": 142, "averagePrice": 138.89, "volume": 46.8, "buyVolume": 24.8, "sellVolume": 41.6, "averagePriceLast3H": 139.18, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T05:45:17.182Z", "closeTradeTime": "2021-12-01T08:45:46.734Z" }, { "deliveryStart": "2021-12-01T11:00:00Z", "deliveryEnd": "2021-12-01T12:00:00Z", "highPrice": 141, "lowPrice": 103.59, "openPrice": 104.19, "closePrice": 141, "averagePrice": 123.66, "volume": 47.9, "buyVolume": 19.2, "sellVolume": 28.7, "averagePriceLast3H": 141, "averagePriceLast1H": null, "openTradeTime": "2021-11-30T17:00:25.084Z", "closeTradeTime": "2021-12-01T09:22:44.415Z" }, { "deliveryStart": "2021-12-01T12:00:00Z", "deliveryEnd": "2021-12-01T13:00:00Z", "highPrice": 153.5, "lowPrice": 102.7, "openPrice": 153.5, "closePrice": 153, "averagePrice": 137.36, "volume": 81.6, "buyVolume": 11.3, "sellVolume": 70.3, "averagePriceLast3H": 146.86, "averagePriceLast1H": null, "openTradeTime": "2021-11-30T16:55:24.702Z", "closeTradeTime": "2021-12-01T10:59:02.334Z" }, { "deliveryStart": "2021-12-01T13:00:00Z", "deliveryEnd": "2021-12-01T14:00:00Z", "highPrice": 155, "lowPrice": 95.05, "openPrice": 95.05, "closePrice": 155, "averagePrice": 141.42, "volume": 151.6, "buyVolume": 29.9, "sellVolume": 121.7, "averagePriceLast3H": 152.11, "averagePriceLast1H": null, "openTradeTime": "2021-11-30T18:36:29.938Z", "closeTradeTime": "2021-12-01T11:59:00.591Z" }, { "deliveryStart": "2021-12-01T14:00:00Z", "deliveryEnd": "2021-12-01T15:00:00Z", "highPrice": 155, "lowPrice": 109.2, "openPrice": 109.2, "closePrice": 147.9, "averagePrice": 147.76, "volume": 128.1, "buyVolume": 19.2, "sellVolume": 108.9, "averagePriceLast3H": 153.14, "averagePriceLast1H": null, "openTradeTime": "2021-11-30T18:49:01.849Z", "closeTradeTime": "2021-12-01T12:56:59.029Z" }, { "deliveryStart": "2021-12-01T15:00:00Z", "deliveryEnd": "2021-12-01T16:00:00Z", "highPrice": 163, "lowPrice": 112.9, "openPrice": 113.65, "closePrice": 154, "averagePrice": 151.86, "volume": 127.9, "buyVolume": 11.1, "sellVolume": 116.8, "averagePriceLast3H": 159.34, "averagePriceLast1H": null, "openTradeTime": "2021-11-30T18:49:13.424Z", "closeTradeTime": "2021-12-01T13:49:01.616Z" }, { "deliveryStart": "2021-12-01T16:00:00Z", "deliveryEnd": "2021-12-01T17:00:00Z", "highPrice": 155, "lowPrice": 130, "openPrice": 145, "closePrice": 135, "averagePrice": 147.74, "volume": 107, "buyVolume": 23, "sellVolume": 84, "averagePriceLast3H": 147.17, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T10:16:48.842Z", "closeTradeTime": "2021-12-01T14:55:25.057Z" }, { "deliveryStart": "2021-12-01T17:00:00Z", "deliveryEnd": "2021-12-01T18:00:00Z", "highPrice": 151, "lowPrice": 120, "openPrice": 145, "closePrice": 120, "averagePrice": 144.98, "volume": 54.4, "buyVolume": 34.6, "sellVolume": 19.8, "averagePriceLast3H": 143.41, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T10:17:26.781Z", "closeTradeTime": "2021-12-01T15:56:22.05Z" }, { "deliveryStart": "2021-12-01T18:00:00Z", "deliveryEnd": "2021-12-01T19:00:00Z", "highPrice": 130, "lowPrice": 105, "openPrice": 130, "closePrice": 119, "averagePrice": 120.86, "volume": 61.1, "buyVolume": 53.1, "sellVolume": 8, "averagePriceLast3H": 119.53, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T11:37:37.361Z", "closeTradeTime": "2021-12-01T16:10:46.692Z" }, { "deliveryStart": "2021-12-01T19:00:00Z", "deliveryEnd": "2021-12-01T20:00:00Z", "highPrice": 139, "lowPrice": 90, "openPrice": 133.95, "closePrice": 117.93, "averagePrice": 112.77, "volume": 67, "buyVolume": 54.5, "sellVolume": 12.5, "averagePriceLast3H": 117.93, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T11:37:39.933Z", "closeTradeTime": "2021-12-01T17:36:25.035Z" }, { "deliveryStart": "2021-12-01T20:00:00Z", "deliveryEnd": "2021-12-01T21:00:00Z", "highPrice": 127.5, "lowPrice": 84, "openPrice": 97.9, "closePrice": 114.95, "averagePrice": 101.4, "volume": 97.7, "buyVolume": 82, "sellVolume": 15.7, "averagePriceLast3H": 114.95, "averagePriceLast1H": null, "openTradeTime": "2021-11-30T17:02:06.399Z", "closeTradeTime": "2021-12-01T17:06:37.887Z" }, { "deliveryStart": "2021-12-01T21:00:00Z", "deliveryEnd": "2021-12-01T22:00:00Z", "highPrice": 116.56, "lowPrice": 75.5, "openPrice": 91.65, "closePrice": 91.9, "averagePrice": 85.56, "volume": 139, "buyVolume": 124.8, "sellVolume": 15.2, "averagePriceLast3H": 91.25, "averagePriceLast1H": null, "openTradeTime": "2021-11-30T17:02:06.399Z", "closeTradeTime": "2021-12-01T19:29:08.263Z" }, { "deliveryStart": "2021-12-01T22:00:00Z", "deliveryEnd": "2021-12-01T23:00:00Z", "highPrice": 135, "lowPrice": 75.8, "openPrice": 90.05, "closePrice": 75.8, "averagePrice": 86.4, "volume": 80.1, "buyVolume": 80.1, "sellVolume": 20, "averagePriceLast3H": 91.74, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T12:50:01.163Z", "closeTradeTime": "2021-12-01T20:49:11.662Z" }, { "deliveryStart": "2021-12-01T23:00:00Z", "deliveryEnd": "2021-12-02T00:00:00Z", "highPrice": 130, "lowPrice": 60, "openPrice": 60.85, "closePrice": 130, "averagePrice": 90.39, "volume": 182.5, "buyVolume": 111, "sellVolume": 71.5, "averagePriceLast3H": 126.44, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T14:00:00Z", "closeTradeTime": "2021-12-01T21:56:27.406Z" }, { "deliveryStart": "2021-12-02T00:00:00Z", "deliveryEnd": "2021-12-02T01:00:00Z", "highPrice": 125, "lowPrice": 56.05, "openPrice": 56.05, "closePrice": 125, "averagePrice": 89.16, "volume": 177.9, "buyVolume": 111, "sellVolume": 66.9, "averagePriceLast3H": 125, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T14:00:00Z", "closeTradeTime": "2021-12-01T22:55:20.22Z" }, { "deliveryStart": "2021-12-02T01:00:00Z", "deliveryEnd": "2021-12-02T02:00:00Z", "highPrice": 130, "lowPrice": 60, "openPrice": 110, "closePrice": 130, "averagePrice": 91.47, "volume": 35, "buyVolume": 20, "sellVolume": 20, "averagePriceLast3H": 130, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T13:07:07.641Z", "closeTradeTime": "2021-12-01T23:32:58.701Z" }, { "deliveryStart": "2021-12-02T02:00:00Z", "deliveryEnd": "2021-12-02T03:00:00Z", "highPrice": 129.4, "lowPrice": 60, "openPrice": 75.65, "closePrice": 129.4, "averagePrice": 96.93, "volume": 57.2, "buyVolume": 25.4, "sellVolume": 31.8, "averagePriceLast3H": 127.27, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T14:00:00Z", "closeTradeTime": "2021-12-02T00:52:27.592Z" }, { "deliveryStart": "2021-12-02T03:00:00Z", "deliveryEnd": "2021-12-02T04:00:00Z", "highPrice": 143.8, "lowPrice": 75.9, "openPrice": 91.8, "closePrice": 143.8, "averagePrice": 105.88, "volume": 117.4, "buyVolume": 57, "sellVolume": 60.4, "averagePriceLast3H": 130.89, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T14:00:00Z", "closeTradeTime": "2021-12-02T01:34:35.056Z" }, { "deliveryStart": "2021-12-02T04:00:00Z", "deliveryEnd": "2021-12-02T05:00:00Z", "highPrice": 153, "lowPrice": 100, "openPrice": 100, "closePrice": 153, "averagePrice": 126.86, "volume": 55.4, "buyVolume": 14, "sellVolume": 41.4, "averagePriceLast3H": 140.2, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T14:01:17.959Z", "closeTradeTime": "2021-12-02T02:22:07.085Z" }, { "deliveryStart": "2021-12-02T05:00:00Z", "deliveryEnd": "2021-12-02T06:00:00Z", "highPrice": 179.5, "lowPrice": 151.9, "openPrice": 158, "closePrice": 158, "averagePrice": 156.35, "volume": 18.6, "buyVolume": 0, "sellVolume": 18.6, "averagePriceLast3H": 155.8, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T16:18:28.623Z", "closeTradeTime": "2021-12-02T02:49:26.885Z" }, { "deliveryStart": "2021-12-02T06:00:00Z", "deliveryEnd": "2021-12-02T07:00:00Z", "highPrice": 205, "lowPrice": 170.7, "openPrice": 205, "closePrice": 170.7, "averagePrice": 198.33, "volume": 55.4, "buyVolume": 0, "sellVolume": 55.4, "averagePriceLast3H": 173.41, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T02:48:24.864Z", "closeTradeTime": "2021-12-02T04:59:03.238Z" }, { "deliveryStart": "2021-12-02T07:00:00Z", "deliveryEnd": "2021-12-02T08:00:00Z", "highPrice": 223.4, "lowPrice": 200, "openPrice": 200, "closePrice": 223.4, "averagePrice": 217.49, "volume": 19.3, "buyVolume": 0, "sellVolume": 19.3, "averagePriceLast3H": 223.4, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T14:06:02.468Z", "closeTradeTime": "2021-12-02T05:14:39.658Z" }, { "deliveryStart": "2021-12-02T08:00:00Z", "deliveryEnd": "2021-12-02T09:00:00Z", "highPrice": 240.9, "lowPrice": 200, "openPrice": 200, "closePrice": 240.9, "averagePrice": 222.99, "volume": 30.2, "buyVolume": 4.6, "sellVolume": 25.6, "averagePriceLast3H": 228.43, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T14:09:44.54Z", "closeTradeTime": "2021-12-02T06:57:53.238Z" }, { "deliveryStart": "2021-12-02T09:00:00Z", "deliveryEnd": "2021-12-02T10:00:00Z", "highPrice": 232.8, "lowPrice": 200, "openPrice": 200, "closePrice": 218.7, "averagePrice": 222.27, "volume": 13, "buyVolume": 0, "sellVolume": 13, "averagePriceLast3H": 229.73, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T14:09:48.514Z", "closeTradeTime": "2021-12-02T07:22:02.621Z" }, { "deliveryStart": "2021-12-02T10:00:00Z", "deliveryEnd": "2021-12-02T11:00:00Z", "highPrice": 246.38, "lowPrice": 225.51, "openPrice": 230.1, "closePrice": 241, "averagePrice": 232.07, "volume": 16.6, "buyVolume": 10.4, "sellVolume": 6.2, "averagePriceLast3H": 232.12, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T06:56:10.61Z", "closeTradeTime": "2021-12-02T08:58:59.534Z" }, { "deliveryStart": "2021-12-02T11:00:00Z", "deliveryEnd": "2021-12-02T12:00:00Z", "highPrice": 284.36, "lowPrice": 239.11, "openPrice": 239.11, "closePrice": 284.36, "averagePrice": 262.64, "volume": 20.5, "buyVolume": 7.5, "sellVolume": 13, "averagePriceLast3H": 270.23, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T06:56:15.184Z", "closeTradeTime": "2021-12-02T09:43:33.307Z" }, { "deliveryStart": "2021-12-02T12:00:00Z", "deliveryEnd": "2021-12-02T13:00:00Z", "highPrice": 302.05, "lowPrice": 226, "openPrice": 228, "closePrice": 302.05, "averagePrice": 268.68, "volume": 37.1, "buyVolume": 12.1, "sellVolume": 25, "averagePriceLast3H": 295.97, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T17:02:06.468Z", "closeTradeTime": "2021-12-02T10:43:39.744Z" }, { "deliveryStart": "2021-12-02T13:00:00Z", "deliveryEnd": "2021-12-02T14:00:00Z", "highPrice": 329.11, "lowPrice": 247.4, "openPrice": 247.4, "closePrice": 307, "averagePrice": 261.91, "volume": 26, "buyVolume": 16.1, "sellVolume": 9.9, "averagePriceLast3H": 309.78, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T07:16:19.38Z", "closeTradeTime": "2021-12-02T11:59:59.77Z" }, { "deliveryStart": "2021-12-02T14:00:00Z", "deliveryEnd": "2021-12-02T15:00:00Z", "highPrice": 315, "lowPrice": 276, "openPrice": 285.33, "closePrice": 315, "averagePrice": 300.65, "volume": 60.7, "buyVolume": 31.7, "sellVolume": 29, "averagePriceLast3H": 314.5, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T07:16:38.951Z", "closeTradeTime": "2021-12-02T11:52:48.38Z" }, { "deliveryStart": "2021-12-02T15:00:00Z", "deliveryEnd": "2021-12-02T16:00:00Z", "highPrice": 340, "lowPrice": 325, "openPrice": 336.25, "closePrice": 340, "averagePrice": 334.31, "volume": 49.4, "buyVolume": 18, "sellVolume": 31.4, "averagePriceLast3H": 338.53, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T07:17:27.615Z", "closeTradeTime": "2021-12-02T13:59:03.937Z" }, { "deliveryStart": "2021-12-02T16:00:00Z", "deliveryEnd": "2021-12-02T17:00:00Z", "highPrice": 390, "lowPrice": 350, "openPrice": 350, "closePrice": 360, "averagePrice": 377.17, "volume": 48.2, "buyVolume": 7.1, "sellVolume": 41.1, "averagePriceLast3H": 377.94, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T07:17:10.442Z", "closeTradeTime": "2021-12-02T14:59:50.14Z" }, { "deliveryStart": "2021-12-02T17:00:00Z", "deliveryEnd": "2021-12-02T18:00:00Z", "highPrice": 357.22, "lowPrice": 292, "openPrice": 310.05, "closePrice": 308.24, "averagePrice": 337.78, "volume": 133.4, "buyVolume": 102.5, "sellVolume": 30.9, "averagePriceLast3H": 346.11, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T07:17:39.001Z", "closeTradeTime": "2021-12-02T15:59:48.324Z" }, { "deliveryStart": "2021-12-02T18:00:00Z", "deliveryEnd": "2021-12-02T19:00:00Z", "highPrice": 298.8, "lowPrice": 150, "openPrice": 278.99, "closePrice": 250, "averagePrice": 227.69, "volume": 98.5, "buyVolume": 61.4, "sellVolume": 37.1, "averagePriceLast3H": 250.1, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T19:52:31.457Z", "closeTradeTime": "2021-12-02T15:20:55.433Z" }, { "deliveryStart": "2021-12-02T19:00:00Z", "deliveryEnd": "2021-12-02T20:00:00Z", "highPrice": 228.1, "lowPrice": 150, "openPrice": 183.6, "closePrice": 225, "averagePrice": 180.92, "volume": 95.4, "buyVolume": 25, "sellVolume": 70.4, "averagePriceLast3H": 209.78, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T16:55:25.54Z", "closeTradeTime": "2021-12-02T17:59:31.238Z" }, { "deliveryStart": "2021-12-02T20:00:00Z", "deliveryEnd": "2021-12-02T21:00:00Z", "highPrice": 188.7, "lowPrice": 150, "openPrice": 182.05, "closePrice": 188.7, "averagePrice": 167.07, "volume": 93.5, "buyVolume": 12.1, "sellVolume": 81.4, "averagePriceLast3H": 165.91, "averagePriceLast1H": null, "openTradeTime": "2021-12-01T16:55:25.54Z", "closeTradeTime": "2021-12-02T18:28:25.81Z" }, { "deliveryStart": "2021-12-02T21:00:00Z", "deliveryEnd": "2021-12-02T22:00:00Z", "highPrice": 169.97, "lowPrice": 158, "openPrice": 158, "closePrice": 169.97, "averagePrice": 161.09, "volume": 22.1, "buyVolume": 5, "sellVolume": 17.1, "averagePriceLast3H": 169.97, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T14:37:04.658Z", "closeTradeTime": "2021-12-02T19:43:43.25Z" }, { "deliveryStart": "2021-12-02T22:00:00Z", "deliveryEnd": "2021-12-02T23:00:00Z", "highPrice": 146.2, "lowPrice": 137.12, "openPrice": 146.2, "closePrice": 139.2, "averagePrice": 140.65, "volume": 31, "buyVolume": 22, "sellVolume": 9, "averagePriceLast3H": 141.07, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T14:35:20.889Z", "closeTradeTime": "2021-12-02T20:59:08.222Z" }, { "deliveryStart": "2021-12-02T23:00:00Z", "deliveryEnd": "2021-12-03T00:00:00Z", "highPrice": 150, "lowPrice": 145, "openPrice": 145, "closePrice": 150, "averagePrice": 149.44, "volume": 26, "buyVolume": 0, "sellVolume": 26, "averagePriceLast3H": 150, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T14:20:27.383Z", "closeTradeTime": "2021-12-02T21:01:27.157Z" }, { "deliveryStart": "2021-12-03T00:00:00Z", "deliveryEnd": "2021-12-03T01:00:00Z", "highPrice": 147.09, "lowPrice": 147.09, "openPrice": 147.09, "closePrice": 147.09, "averagePrice": 147.09, "volume": 8, "buyVolume": 0, "sellVolume": 8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T17:00:09.915Z", "closeTradeTime": "2021-12-02T17:00:09.915Z" }, { "deliveryStart": "2021-12-03T01:00:00Z", "deliveryEnd": "2021-12-03T02:00:00Z", "highPrice": 112, "lowPrice": 111, "openPrice": 112, "closePrice": 111, "averagePrice": 111.55, "volume": 11, "buyVolume": 11, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T21:38:24.139Z", "closeTradeTime": "2021-12-02T21:39:18.789Z" }, { "deliveryStart": "2021-12-03T02:00:00Z", "deliveryEnd": "2021-12-03T03:00:00Z", "highPrice": 109.51, "lowPrice": 109.49, "openPrice": 109.51, "closePrice": 109.49, "averagePrice": 109.5, "volume": 8, "buyVolume": 8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T21:38:38.93Z", "closeTradeTime": "2021-12-02T21:39:18.406Z" }, { "deliveryStart": "2021-12-03T03:00:00Z", "deliveryEnd": "2021-12-03T04:00:00Z", "highPrice": 139.5, "lowPrice": 113, "openPrice": 113, "closePrice": 136.5, "averagePrice": 133.69, "volume": 25.6, "buyVolume": 5, "sellVolume": 20.6, "averagePriceLast3H": 138.71, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T23:55:12.297Z", "closeTradeTime": "2021-12-03T01:40:47.549Z" }, { "deliveryStart": "2021-12-03T04:00:00Z", "deliveryEnd": "2021-12-03T05:00:00Z", "highPrice": 153, "lowPrice": 140, "openPrice": 140, "closePrice": 153, "averagePrice": 149.79, "volume": 39, "buyVolume": 0, "sellVolume": 39, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T14:33:10.506Z", "closeTradeTime": "2021-12-02T22:44:56.998Z" }, { "deliveryStart": "2021-12-03T05:00:00Z", "deliveryEnd": "2021-12-03T06:00:00Z", "highPrice": 189.9, "lowPrice": 139.73, "openPrice": 185.99, "closePrice": 188.5, "averagePrice": 172.52, "volume": 16.8, "buyVolume": 5, "sellVolume": 11.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T19:14:35.677Z", "closeTradeTime": "2021-12-02T21:40:37.686Z" }, { "deliveryStart": "2021-12-03T06:00:00Z", "deliveryEnd": "2021-12-03T07:00:00Z", "highPrice": 290.2, "lowPrice": 157, "openPrice": 290.2, "closePrice": 157, "averagePrice": 245.8, "volume": 15, "buyVolume": 5, "sellVolume": 10, "averagePriceLast3H": 157, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T14:22:30.896Z", "closeTradeTime": "2021-12-03T03:45:09.232Z" }, { "deliveryStart": "2021-12-03T07:00:00Z", "deliveryEnd": "2021-12-03T08:00:00Z", "highPrice": 190, "lowPrice": 179, "openPrice": 179, "closePrice": 190, "averagePrice": 183.45, "volume": 8.4, "buyVolume": 8.4, "sellVolume": 0, "averagePriceLast3H": 187.5, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T03:46:25.28Z", "closeTradeTime": "2021-12-03T05:32:40.578Z" }, { "deliveryStart": "2021-12-03T08:00:00Z", "deliveryEnd": "2021-12-03T09:00:00Z", "highPrice": 253.4, "lowPrice": 179, "openPrice": 253.4, "closePrice": 210.19, "averagePrice": 205.15, "volume": 29.8, "buyVolume": 20.7, "sellVolume": 9.1, "averagePriceLast3H": 197.89, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T21:39:20.238Z", "closeTradeTime": "2021-12-03T06:59:58.888Z" }, { "deliveryStart": "2021-12-03T09:00:00Z", "deliveryEnd": "2021-12-03T10:00:00Z", "highPrice": 227.38, "lowPrice": 153.06, "openPrice": 216, "closePrice": 227.38, "averagePrice": 191.49, "volume": 50.7, "buyVolume": 25, "sellVolume": 25.7, "averagePriceLast3H": 167.74, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T21:38:55.948Z", "closeTradeTime": "2021-12-03T07:55:03.794Z" }, { "deliveryStart": "2021-12-03T10:00:00Z", "deliveryEnd": "2021-12-03T11:00:00Z", "highPrice": 193.5, "lowPrice": 135.94, "openPrice": 185.06, "closePrice": 136, "averagePrice": 160.4, "volume": 59.9, "buyVolume": 39.5, "sellVolume": 20.4, "averagePriceLast3H": 146.33, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T21:38:39.606Z", "closeTradeTime": "2021-12-03T08:56:21.71Z" }, { "deliveryStart": "2021-12-03T11:00:00Z", "deliveryEnd": "2021-12-03T12:00:00Z", "highPrice": 159.11, "lowPrice": 114, "openPrice": 158.1, "closePrice": 114, "averagePrice": 132.93, "volume": 76.9, "buyVolume": 65.9, "sellVolume": 11, "averagePriceLast3H": 123.1, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T21:26:38.623Z", "closeTradeTime": "2021-12-03T09:48:26.502Z" }, { "deliveryStart": "2021-12-03T12:00:00Z", "deliveryEnd": "2021-12-03T13:00:00Z", "highPrice": 168, "lowPrice": 118.1, "openPrice": 153.58, "closePrice": 118.1, "averagePrice": 136.77, "volume": 68.3, "buyVolume": 45.4, "sellVolume": 22.9, "averagePriceLast3H": 122.76, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T21:28:56.215Z", "closeTradeTime": "2021-12-03T09:28:37.239Z" }, { "deliveryStart": "2021-12-03T13:00:00Z", "deliveryEnd": "2021-12-03T14:00:00Z", "highPrice": 166.8, "lowPrice": 104.2, "openPrice": 160.01, "closePrice": 104.2, "averagePrice": 126.39, "volume": 128.4, "buyVolume": 91, "sellVolume": 37.4, "averagePriceLast3H": 113.74, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T16:55:25.84Z", "closeTradeTime": "2021-12-03T11:58:19.804Z" }, { "deliveryStart": "2021-12-03T14:00:00Z", "deliveryEnd": "2021-12-03T15:00:00Z", "highPrice": 155.83, "lowPrice": 109.45, "openPrice": 142, "closePrice": 109.45, "averagePrice": 130.97, "volume": 117.1, "buyVolume": 71, "sellVolume": 46.1, "averagePriceLast3H": 111.89, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T16:04:15.585Z", "closeTradeTime": "2021-12-03T12:47:34.292Z" }, { "deliveryStart": "2021-12-03T15:00:00Z", "deliveryEnd": "2021-12-03T16:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-03T16:00:00Z", "deliveryEnd": "2021-12-03T17:00:00Z", "highPrice": 170, "lowPrice": 162, "openPrice": 162, "closePrice": 170, "averagePrice": 163.55, "volume": 6.2, "buyVolume": 0, "sellVolume": 6.2, "averagePriceLast3H": 170, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T12:44:21.673Z", "closeTradeTime": "2021-12-03T13:46:39.037Z" }, { "deliveryStart": "2021-12-03T17:00:00Z", "deliveryEnd": "2021-12-03T18:00:00Z", "highPrice": 204.65, "lowPrice": 115, "openPrice": 152.9, "closePrice": 115, "averagePrice": 139.43, "volume": 214.7, "buyVolume": 78.5, "sellVolume": 136.2, "averagePriceLast3H": 115.05, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T21:27:02.305Z", "closeTradeTime": "2021-12-03T15:59:17.449Z" }, { "deliveryStart": "2021-12-03T18:00:00Z", "deliveryEnd": "2021-12-03T19:00:00Z", "highPrice": 161.21, "lowPrice": 109.9, "openPrice": 161.21, "closePrice": 110.51, "averagePrice": 133.64, "volume": 206.8, "buyVolume": 73.3, "sellVolume": 133.5, "averagePriceLast3H": 114.39, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T00:14:39.535Z", "closeTradeTime": "2021-12-03T16:03:38.436Z" }, { "deliveryStart": "2021-12-03T19:00:00Z", "deliveryEnd": "2021-12-03T20:00:00Z", "highPrice": 157, "lowPrice": 96.44, "openPrice": 128.5, "closePrice": 96.44, "averagePrice": 126.42, "volume": 118.7, "buyVolume": 51.7, "sellVolume": 67, "averagePriceLast3H": 98.88, "averagePriceLast1H": null, "openTradeTime": "2021-12-02T21:27:51.46Z", "closeTradeTime": "2021-12-03T17:52:16.379Z" }, { "deliveryStart": "2021-12-03T20:00:00Z", "deliveryEnd": "2021-12-03T21:00:00Z", "highPrice": 140, "lowPrice": 80, "openPrice": 140, "closePrice": 80, "averagePrice": 103.12, "volume": 53, "buyVolume": 36, "sellVolume": 17, "averagePriceLast3H": 80.36, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T04:00:05.868Z", "closeTradeTime": "2021-12-03T18:07:22.879Z" }, { "deliveryStart": "2021-12-03T21:00:00Z", "deliveryEnd": "2021-12-03T22:00:00Z", "highPrice": 132, "lowPrice": 99.06, "openPrice": 131.4, "closePrice": 99.06, "averagePrice": 121.4, "volume": 17.2, "buyVolume": 5.6, "sellVolume": 11.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T10:03:42.48Z", "closeTradeTime": "2021-12-03T17:52:56.455Z" }, { "deliveryStart": "2021-12-03T22:00:00Z", "deliveryEnd": "2021-12-03T23:00:00Z", "highPrice": 131.5, "lowPrice": 100, "openPrice": 128, "closePrice": 100.5, "averagePrice": 122.8, "volume": 29.7, "buyVolume": 6.1, "sellVolume": 23.6, "averagePriceLast3H": 100.5, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T13:00:03.481Z", "closeTradeTime": "2021-12-03T20:40:00.527Z" }, { "deliveryStart": "2021-12-03T23:00:00Z", "deliveryEnd": "2021-12-04T00:00:00Z", "highPrice": 148, "lowPrice": 112.7, "openPrice": 116, "closePrice": 148, "averagePrice": 123.85, "volume": 49, "buyVolume": 34, "sellVolume": 49, "averagePriceLast3H": 144.86, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-03T21:37:14.753Z" }, { "deliveryStart": "2021-12-04T00:00:00Z", "deliveryEnd": "2021-12-04T01:00:00Z", "highPrice": 148, "lowPrice": 110, "openPrice": 116, "closePrice": 147.34, "averagePrice": 124.5, "volume": 55, "buyVolume": 38, "sellVolume": 51, "averagePriceLast3H": 147.84, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-03T21:31:44.09Z" }, { "deliveryStart": "2021-12-04T01:00:00Z", "deliveryEnd": "2021-12-04T02:00:00Z", "highPrice": 148, "lowPrice": 116, "openPrice": 117, "closePrice": 116, "averagePrice": 122.66, "volume": 48.2, "buyVolume": 14, "sellVolume": 44.2, "averagePriceLast3H": 116, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-03T23:55:21.325Z" }, { "deliveryStart": "2021-12-04T02:00:00Z", "deliveryEnd": "2021-12-04T03:00:00Z", "highPrice": 152.5, "lowPrice": 116, "openPrice": 152.5, "closePrice": 145, "averagePrice": 128.4, "volume": 55.9, "buyVolume": 10.9, "sellVolume": 55, "averagePriceLast3H": 145, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:00:00Z", "closeTradeTime": "2021-12-04T00:54:02.242Z" }, { "deliveryStart": "2021-12-04T03:00:00Z", "deliveryEnd": "2021-12-04T04:00:00Z", "highPrice": 180, "lowPrice": 116, "openPrice": 117, "closePrice": 180, "averagePrice": 144.77, "volume": 75, "buyVolume": 10, "sellVolume": 75, "averagePriceLast3H": 180, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-04T01:42:08.6Z" }, { "deliveryStart": "2021-12-04T04:00:00Z", "deliveryEnd": "2021-12-04T05:00:00Z", "highPrice": 169.9, "lowPrice": 116, "openPrice": 150.9, "closePrice": 148.3, "averagePrice": 130.52, "volume": 52.4, "buyVolume": 10, "sellVolume": 52.4, "averagePriceLast3H": 141.78, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:00:00Z", "closeTradeTime": "2021-12-04T02:54:27.573Z" }, { "deliveryStart": "2021-12-04T05:00:00Z", "deliveryEnd": "2021-12-04T06:00:00Z", "highPrice": 175, "lowPrice": 117, "openPrice": 152.8, "closePrice": 158, "averagePrice": 134.68, "volume": 56.8, "buyVolume": 4, "sellVolume": 56.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:00:00Z", "closeTradeTime": "2021-12-03T21:51:47.145Z" }, { "deliveryStart": "2021-12-04T06:00:00Z", "deliveryEnd": "2021-12-04T07:00:00Z", "highPrice": 180, "lowPrice": 117, "openPrice": 161.5, "closePrice": 133, "averagePrice": 143.99, "volume": 101.2, "buyVolume": 9, "sellVolume": 96.2, "averagePriceLast3H": 133, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:00:00Z", "closeTradeTime": "2021-12-04T04:06:27.6Z" }, { "deliveryStart": "2021-12-04T07:00:00Z", "deliveryEnd": "2021-12-04T08:00:00Z", "highPrice": 180, "lowPrice": 118, "openPrice": 118, "closePrice": 163.8, "averagePrice": 147.61, "volume": 90.9, "buyVolume": 39, "sellVolume": 85.9, "averagePriceLast3H": 156.33, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-04T05:52:39.268Z" }, { "deliveryStart": "2021-12-04T08:00:00Z", "deliveryEnd": "2021-12-04T09:00:00Z", "highPrice": 215.1, "lowPrice": 118, "openPrice": 118, "closePrice": 205.01, "averagePrice": 164.08, "volume": 102.2, "buyVolume": 34, "sellVolume": 102.2, "averagePriceLast3H": 186.92, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-04T06:46:15.4Z" }, { "deliveryStart": "2021-12-04T09:00:00Z", "deliveryEnd": "2021-12-04T10:00:00Z", "highPrice": 244.09, "lowPrice": 118, "openPrice": 118, "closePrice": 232.73, "averagePrice": 171.34, "volume": 93.7, "buyVolume": 39.6, "sellVolume": 88.1, "averagePriceLast3H": 215.85, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-04T07:55:31.523Z" }, { "deliveryStart": "2021-12-04T10:00:00Z", "deliveryEnd": "2021-12-04T11:00:00Z", "highPrice": 233, "lowPrice": 118, "openPrice": 118, "closePrice": 233, "averagePrice": 175.89, "volume": 97.4, "buyVolume": 34, "sellVolume": 97.4, "averagePriceLast3H": 224.25, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-04T08:23:50.021Z" }, { "deliveryStart": "2021-12-04T11:00:00Z", "deliveryEnd": "2021-12-04T12:00:00Z", "highPrice": 232, "lowPrice": 118, "openPrice": 118, "closePrice": 211, "averagePrice": 181.86, "volume": 115.4, "buyVolume": 38, "sellVolume": 111.4, "averagePriceLast3H": 223.86, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-04T09:40:23.174Z" }, { "deliveryStart": "2021-12-04T12:00:00Z", "deliveryEnd": "2021-12-04T13:00:00Z", "highPrice": 213.2, "lowPrice": 118, "openPrice": 118, "closePrice": 179.78, "averagePrice": 163.96, "volume": 108.1, "buyVolume": 47.2, "sellVolume": 94.9, "averagePriceLast3H": 176.38, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-04T10:10:37.822Z" }, { "deliveryStart": "2021-12-04T13:00:00Z", "deliveryEnd": "2021-12-04T14:00:00Z", "highPrice": 218.31, "lowPrice": 118, "openPrice": 118, "closePrice": 194, "averagePrice": 165.13, "volume": 106.9, "buyVolume": 45, "sellVolume": 95.9, "averagePriceLast3H": 187.58, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-04T11:19:31.29Z" }, { "deliveryStart": "2021-12-04T14:00:00Z", "deliveryEnd": "2021-12-04T15:00:00Z", "highPrice": 220.06, "lowPrice": 100, "openPrice": 118, "closePrice": 200, "averagePrice": 162.3, "volume": 114.8, "buyVolume": 51.7, "sellVolume": 97.1, "averagePriceLast3H": 189.14, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-04T12:58:50.044Z" }, { "deliveryStart": "2021-12-04T15:00:00Z", "deliveryEnd": "2021-12-04T16:00:00Z", "highPrice": 221.69, "lowPrice": 100, "openPrice": 118, "closePrice": 177.9, "averagePrice": 163.8, "volume": 105.7, "buyVolume": 55.9, "sellVolume": 83.8, "averagePriceLast3H": 199.7, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-04T13:58:54.353Z" }, { "deliveryStart": "2021-12-04T16:00:00Z", "deliveryEnd": "2021-12-04T17:00:00Z", "highPrice": 246.9, "lowPrice": 100, "openPrice": 118, "closePrice": 210.1, "averagePrice": 165.18, "volume": 101, "buyVolume": 60.5, "sellVolume": 74.5, "averagePriceLast3H": 210.1, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-04T13:22:12.435Z" }, { "deliveryStart": "2021-12-04T17:00:00Z", "deliveryEnd": "2021-12-04T18:00:00Z", "highPrice": 227.73, "lowPrice": 100, "openPrice": 118, "closePrice": 198, "averagePrice": 155.78, "volume": 89.8, "buyVolume": 49, "sellVolume": 74.8, "averagePriceLast3H": 193.97, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-04T15:54:36.809Z" }, { "deliveryStart": "2021-12-04T18:00:00Z", "deliveryEnd": "2021-12-04T19:00:00Z", "highPrice": 204.14, "lowPrice": 100, "openPrice": 118, "closePrice": 165.5, "averagePrice": 137.4, "volume": 103, "buyVolume": 59, "sellVolume": 78, "averagePriceLast3H": 165.5, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-04T16:59:31.714Z" }, { "deliveryStart": "2021-12-04T19:00:00Z", "deliveryEnd": "2021-12-04T20:00:00Z", "highPrice": 197.5, "lowPrice": 112, "openPrice": 118, "closePrice": 112, "averagePrice": 124.14, "volume": 166, "buyVolume": 119.5, "sellVolume": 49, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-04T14:13:53.496Z" }, { "deliveryStart": "2021-12-04T20:00:00Z", "deliveryEnd": "2021-12-04T21:00:00Z", "highPrice": 158, "lowPrice": 91, "openPrice": 118, "closePrice": 149, "averagePrice": 125.1, "volume": 211.6, "buyVolume": 134.6, "sellVolume": 111, "averagePriceLast3H": 141.82, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-04T18:55:09.115Z" }, { "deliveryStart": "2021-12-04T21:00:00Z", "deliveryEnd": "2021-12-04T22:00:00Z", "highPrice": 149.5, "lowPrice": 108, "openPrice": 118, "closePrice": 147.39, "averagePrice": 121.15, "volume": 134.3, "buyVolume": 102, "sellVolume": 66.3, "averagePriceLast3H": 144.43, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-04T19:53:23.75Z" }, { "deliveryStart": "2021-12-04T22:00:00Z", "deliveryEnd": "2021-12-04T23:00:00Z", "highPrice": 135, "lowPrice": 97.1, "openPrice": 105.3, "closePrice": 135, "averagePrice": 112.33, "volume": 84.2, "buyVolume": 32.2, "sellVolume": 52, "averagePriceLast3H": 133.94, "averagePriceLast1H": null, "openTradeTime": "2021-12-03T14:02:44.125Z", "closeTradeTime": "2021-12-04T20:46:46.249Z" }, { "deliveryStart": "2021-12-04T23:00:00Z", "deliveryEnd": "2021-12-05T00:00:00Z", "highPrice": 125, "lowPrice": 91, "openPrice": 96, "closePrice": 125, "averagePrice": 101.81, "volume": 82.8, "buyVolume": 62.8, "sellVolume": 20, "averagePriceLast3H": 125, "averagePriceLast1H": null, "openTradeTime": "2021-12-04T14:00:52.666Z", "closeTradeTime": "2021-12-04T20:45:07.147Z" }, { "deliveryStart": "2021-12-05T00:00:00Z", "deliveryEnd": "2021-12-05T01:00:00Z", "highPrice": 109.77, "lowPrice": 92.8, "openPrice": 96, "closePrice": 109.77, "averagePrice": 98.07, "volume": 25.2, "buyVolume": 25.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-04T14:00:54.572Z", "closeTradeTime": "2021-12-04T17:19:30.705Z" }, { "deliveryStart": "2021-12-05T01:00:00Z", "deliveryEnd": "2021-12-05T02:00:00Z", "highPrice": 103.9, "lowPrice": 90, "openPrice": 96, "closePrice": 90.3, "averagePrice": 93.45, "volume": 60.3, "buyVolume": 60.3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-04T14:15:58.964Z", "closeTradeTime": "2021-12-04T21:41:02.943Z" }, { "deliveryStart": "2021-12-05T02:00:00Z", "deliveryEnd": "2021-12-05T03:00:00Z", "highPrice": 101.84, "lowPrice": 88.09, "openPrice": 96, "closePrice": 90.2, "averagePrice": 91.84, "volume": 77.9, "buyVolume": 77.9, "sellVolume": 0, "averagePriceLast3H": 90.2, "averagePriceLast1H": null, "openTradeTime": "2021-12-04T14:16:00.667Z", "closeTradeTime": "2021-12-05T00:22:13.831Z" }, { "deliveryStart": "2021-12-05T03:00:00Z", "deliveryEnd": "2021-12-05T04:00:00Z", "highPrice": 102, "lowPrice": 88.9, "openPrice": 98, "closePrice": 89, "averagePrice": 92.19, "volume": 96.4, "buyVolume": 96.4, "sellVolume": 0, "averagePriceLast3H": 88.96, "averagePriceLast1H": null, "openTradeTime": "2021-12-04T14:16:03.772Z", "closeTradeTime": "2021-12-05T00:06:12.056Z" }, { "deliveryStart": "2021-12-05T04:00:00Z", "deliveryEnd": "2021-12-05T05:00:00Z", "highPrice": 105, "lowPrice": 89.82, "openPrice": 96, "closePrice": 92.91, "averagePrice": 93.53, "volume": 114.8, "buyVolume": 114.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-04T14:16:24.379Z", "closeTradeTime": "2021-12-05T00:56:19.755Z" }, { "deliveryStart": "2021-12-05T05:00:00Z", "deliveryEnd": "2021-12-05T06:00:00Z", "highPrice": 99.59, "lowPrice": 90, "openPrice": 98.3, "closePrice": 90, "averagePrice": 94.73, "volume": 128.4, "buyVolume": 118.4, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-04T14:19:52.702Z", "closeTradeTime": "2021-12-05T00:04:02.549Z" }, { "deliveryStart": "2021-12-05T06:00:00Z", "deliveryEnd": "2021-12-05T07:00:00Z", "highPrice": 124.7, "lowPrice": 97, "openPrice": 109, "closePrice": 124.5, "averagePrice": 107.6, "volume": 29.3, "buyVolume": 20, "sellVolume": 9.3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-04T14:00:21.029Z", "closeTradeTime": "2021-12-04T17:22:55.598Z" }, { "deliveryStart": "2021-12-05T07:00:00Z", "deliveryEnd": "2021-12-05T08:00:00Z", "highPrice": 145.49, "lowPrice": 105, "openPrice": 105, "closePrice": 145.49, "averagePrice": 129.35, "volume": 15.4, "buyVolume": 4, "sellVolume": 11.4, "averagePriceLast3H": 145.49, "averagePriceLast1H": null, "openTradeTime": "2021-12-04T14:06:19.851Z", "closeTradeTime": "2021-12-05T05:52:35.963Z" }, { "deliveryStart": "2021-12-05T08:00:00Z", "deliveryEnd": "2021-12-05T09:00:00Z", "highPrice": 149.97, "lowPrice": 115, "openPrice": 149.97, "closePrice": 115, "averagePrice": 149.1, "volume": 8.6, "buyVolume": 0.1, "sellVolume": 8.5, "averagePriceLast3H": 115, "averagePriceLast1H": null, "openTradeTime": "2021-12-04T17:03:33.286Z", "closeTradeTime": "2021-12-05T06:59:31.138Z" }, { "deliveryStart": "2021-12-05T09:00:00Z", "deliveryEnd": "2021-12-05T10:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-05T10:00:00Z", "deliveryEnd": "2021-12-05T11:00:00Z", "highPrice": 145, "lowPrice": 133.5, "openPrice": 145, "closePrice": 133.5, "averagePrice": 138.33, "volume": 18.5, "buyVolume": 17.3, "sellVolume": 1.2, "averagePriceLast3H": 138.33, "averagePriceLast1H": null, "openTradeTime": "2021-12-05T08:30:59.117Z", "closeTradeTime": "2021-12-05T08:58:15.54Z" }, { "deliveryStart": "2021-12-05T11:00:00Z", "deliveryEnd": "2021-12-05T12:00:00Z", "highPrice": 149.9, "lowPrice": 132.4, "openPrice": 145, "closePrice": 135.6, "averagePrice": 136.89, "volume": 36.3, "buyVolume": 31.4, "sellVolume": 4.9, "averagePriceLast3H": 136.89, "averagePriceLast1H": null, "openTradeTime": "2021-12-05T08:30:59.117Z", "closeTradeTime": "2021-12-05T09:58:54.028Z" }, { "deliveryStart": "2021-12-05T12:00:00Z", "deliveryEnd": "2021-12-05T13:00:00Z", "highPrice": 147.4, "lowPrice": 132.7, "openPrice": 145, "closePrice": 144.9, "averagePrice": 137.23, "volume": 31.9, "buyVolume": 27.3, "sellVolume": 4.6, "averagePriceLast3H": 134.93, "averagePriceLast1H": null, "openTradeTime": "2021-12-05T08:30:59.117Z", "closeTradeTime": "2021-12-05T09:58:34.988Z" }, { "deliveryStart": "2021-12-05T13:00:00Z", "deliveryEnd": "2021-12-05T14:00:00Z", "highPrice": 148.4, "lowPrice": 131.3, "openPrice": 145, "closePrice": 131.3, "averagePrice": 135.26, "volume": 42.4, "buyVolume": 27.3, "sellVolume": 15.1, "averagePriceLast3H": 132.08, "averagePriceLast1H": null, "openTradeTime": "2021-12-05T08:30:59.117Z", "closeTradeTime": "2021-12-05T11:59:45.824Z" }, { "deliveryStart": "2021-12-05T14:00:00Z", "deliveryEnd": "2021-12-05T15:00:00Z", "highPrice": 154, "lowPrice": 140, "openPrice": 154, "closePrice": 154, "averagePrice": 151, "volume": 15.4, "buyVolume": 0, "sellVolume": 15.4, "averagePriceLast3H": 152.57, "averagePriceLast1H": null, "openTradeTime": "2021-12-05T07:28:59.462Z", "closeTradeTime": "2021-12-05T11:40:58.603Z" }, { "deliveryStart": "2021-12-05T15:00:00Z", "deliveryEnd": "2021-12-05T16:00:00Z", "highPrice": 204.5, "lowPrice": 149.9, "openPrice": 149.9, "closePrice": 195.3, "averagePrice": 184.53, "volume": 29.9, "buyVolume": 0, "sellVolume": 29.9, "averagePriceLast3H": 195.3, "averagePriceLast1H": null, "openTradeTime": "2021-12-05T09:24:16.722Z", "closeTradeTime": "2021-12-05T13:26:52.403Z" }, { "deliveryStart": "2021-12-05T16:00:00Z", "deliveryEnd": "2021-12-05T17:00:00Z", "highPrice": 234, "lowPrice": 194.4, "openPrice": 214.4, "closePrice": 227, "averagePrice": 221.61, "volume": 51.7, "buyVolume": 0, "sellVolume": 51.7, "averagePriceLast3H": 228.91, "averagePriceLast1H": null, "openTradeTime": "2021-12-04T14:13:09.505Z", "closeTradeTime": "2021-12-05T14:38:19.825Z" }, { "deliveryStart": "2021-12-05T17:00:00Z", "deliveryEnd": "2021-12-05T18:00:00Z", "highPrice": 212.38, "lowPrice": 187.1, "openPrice": 212.38, "closePrice": 205, "averagePrice": 202.79, "volume": 26, "buyVolume": 0, "sellVolume": 26, "averagePriceLast3H": 206.32, "averagePriceLast1H": null, "openTradeTime": "2021-12-04T14:13:09.505Z", "closeTradeTime": "2021-12-05T15:53:06.991Z" }, { "deliveryStart": "2021-12-05T18:00:00Z", "deliveryEnd": "2021-12-05T19:00:00Z", "highPrice": 220.6, "lowPrice": 184.7, "openPrice": 199.9, "closePrice": 196.01, "averagePrice": 202.45, "volume": 27.7, "buyVolume": 0, "sellVolume": 27.7, "averagePriceLast3H": 196.01, "averagePriceLast1H": null, "openTradeTime": "2021-12-04T14:13:49.809Z", "closeTradeTime": "2021-12-05T15:53:49.485Z" }, { "deliveryStart": "2021-12-05T19:00:00Z", "deliveryEnd": "2021-12-05T20:00:00Z", "highPrice": 227.6, "lowPrice": 132.1, "openPrice": 145.9, "closePrice": 132.1, "averagePrice": 162.17, "volume": 59.9, "buyVolume": 18.2, "sellVolume": 41.7, "averagePriceLast3H": 143.66, "averagePriceLast1H": null, "openTradeTime": "2021-12-04T14:19:05.484Z", "closeTradeTime": "2021-12-05T17:59:59.854Z" }, { "deliveryStart": "2021-12-05T20:00:00Z", "deliveryEnd": "2021-12-05T21:00:00Z", "highPrice": 186.13, "lowPrice": 134, "openPrice": 177.4, "closePrice": 166.1, "averagePrice": 146.77, "volume": 18.6, "buyVolume": 0, "sellVolume": 18.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-04T16:50:24.342Z", "closeTradeTime": "2021-12-05T12:58:41.908Z" }, { "deliveryStart": "2021-12-05T21:00:00Z", "deliveryEnd": "2021-12-05T22:00:00Z", "highPrice": 154.1, "lowPrice": 124, "openPrice": 124, "closePrice": 154.1, "averagePrice": 133.38, "volume": 13.4, "buyVolume": 8.3, "sellVolume": 5.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-05T12:25:07.06Z", "closeTradeTime": "2021-12-05T13:58:47.586Z" }, { "deliveryStart": "2021-12-05T22:00:00Z", "deliveryEnd": "2021-12-05T23:00:00Z", "highPrice": 150.61, "lowPrice": 115, "openPrice": 141, "closePrice": 116, "averagePrice": 123.57, "volume": 51.7, "buyVolume": 39, "sellVolume": 12.7, "averagePriceLast3H": 118.88, "averagePriceLast1H": null, "openTradeTime": "2021-12-05T13:00:01.879Z", "closeTradeTime": "2021-12-05T20:58:59.376Z" }, { "deliveryStart": "2021-12-05T23:00:00Z", "deliveryEnd": "2021-12-06T00:00:00Z", "highPrice": 126.06, "lowPrice": 122, "openPrice": 122, "closePrice": 126.06, "averagePrice": 122.85, "volume": 19, "buyVolume": 19, "sellVolume": 0, "averagePriceLast3H": 122.85, "averagePriceLast1H": null, "openTradeTime": "2021-12-05T21:06:29.938Z", "closeTradeTime": "2021-12-05T21:29:35.99Z" }, { "deliveryStart": "2021-12-06T00:00:00Z", "deliveryEnd": "2021-12-06T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-06T01:00:00Z", "deliveryEnd": "2021-12-06T02:00:00Z", "highPrice": 146, "lowPrice": 146, "openPrice": 146, "closePrice": 146, "averagePrice": 146, "volume": 6.2, "buyVolume": 0, "sellVolume": 6.2, "averagePriceLast3H": 146, "averagePriceLast1H": null, "openTradeTime": "2021-12-05T23:55:04.512Z", "closeTradeTime": "2021-12-05T23:59:00.319Z" }, { "deliveryStart": "2021-12-06T02:00:00Z", "deliveryEnd": "2021-12-06T03:00:00Z", "highPrice": 116, "lowPrice": 116, "openPrice": 116, "closePrice": 116, "averagePrice": 116, "volume": 26.4, "buyVolume": 26.4, "sellVolume": 0, "averagePriceLast3H": 116, "averagePriceLast1H": null, "openTradeTime": "2021-12-05T22:51:41.329Z", "closeTradeTime": "2021-12-05T23:36:33.667Z" }, { "deliveryStart": "2021-12-06T03:00:00Z", "deliveryEnd": "2021-12-06T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-06T04:00:00Z", "deliveryEnd": "2021-12-06T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-06T05:00:00Z", "deliveryEnd": "2021-12-06T06:00:00Z", "highPrice": 132, "lowPrice": 132, "openPrice": 132, "closePrice": 132, "averagePrice": 132, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 132, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T03:54:06.248Z", "closeTradeTime": "2021-12-06T03:54:06.248Z" }, { "deliveryStart": "2021-12-06T06:00:00Z", "deliveryEnd": "2021-12-06T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-06T07:00:00Z", "deliveryEnd": "2021-12-06T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-06T08:00:00Z", "deliveryEnd": "2021-12-06T09:00:00Z", "highPrice": 360, "lowPrice": 313.6, "openPrice": 359.1, "closePrice": 320, "averagePrice": 354.39, "volume": 54.8, "buyVolume": 0, "sellVolume": 54.8, "averagePriceLast3H": 318.33, "averagePriceLast1H": null, "openTradeTime": "2021-12-05T19:30:24.899Z", "closeTradeTime": "2021-12-06T06:59:32.441Z" }, { "deliveryStart": "2021-12-06T09:00:00Z", "deliveryEnd": "2021-12-06T10:00:00Z", "highPrice": 311.51, "lowPrice": 311.51, "openPrice": 311.51, "closePrice": 311.51, "averagePrice": 311.51, "volume": 0.2, "buyVolume": 0, "sellVolume": 0.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-05T16:55:25.543Z", "closeTradeTime": "2021-12-05T16:55:25.543Z" }, { "deliveryStart": "2021-12-06T10:00:00Z", "deliveryEnd": "2021-12-06T11:00:00Z", "highPrice": 156, "lowPrice": 155.41, "openPrice": 156, "closePrice": 155.5, "averagePrice": 155.5, "volume": 31.4, "buyVolume": 22, "sellVolume": 15.4, "averagePriceLast3H": 155.5, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T08:28:45.7Z", "closeTradeTime": "2021-12-06T08:59:40.894Z" }, { "deliveryStart": "2021-12-06T11:00:00Z", "deliveryEnd": "2021-12-06T12:00:00Z", "highPrice": 150.76, "lowPrice": 148.31, "openPrice": 150, "closePrice": 150, "averagePrice": 149.1, "volume": 9.2, "buyVolume": 4.2, "sellVolume": 7, "averagePriceLast3H": 149.1, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T08:28:52.033Z", "closeTradeTime": "2021-12-06T09:09:45.041Z" }, { "deliveryStart": "2021-12-06T12:00:00Z", "deliveryEnd": "2021-12-06T13:00:00Z", "highPrice": 145.51, "lowPrice": 128, "openPrice": 136, "closePrice": 145.5, "averagePrice": 136.94, "volume": 59, "buyVolume": 54, "sellVolume": 15, "averagePriceLast3H": 145.5, "averagePriceLast1H": null, "openTradeTime": "2021-12-05T16:43:11.519Z", "closeTradeTime": "2021-12-06T10:55:57.504Z" }, { "deliveryStart": "2021-12-06T13:00:00Z", "deliveryEnd": "2021-12-06T14:00:00Z", "highPrice": 190, "lowPrice": 132, "openPrice": 133, "closePrice": 141.6, "averagePrice": 151.51, "volume": 39.1, "buyVolume": 14.7, "sellVolume": 24.4, "averagePriceLast3H": 157.84, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T05:10:15.466Z", "closeTradeTime": "2021-12-06T11:53:54.298Z" }, { "deliveryStart": "2021-12-06T14:00:00Z", "deliveryEnd": "2021-12-06T15:00:00Z", "highPrice": 190, "lowPrice": 128, "openPrice": 133, "closePrice": 190, "averagePrice": 142.1, "volume": 82.5, "buyVolume": 58.1, "sellVolume": 24.4, "averagePriceLast3H": 190, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T05:19:19.866Z", "closeTradeTime": "2021-12-06T11:38:28.163Z" }, { "deliveryStart": "2021-12-06T15:00:00Z", "deliveryEnd": "2021-12-06T16:00:00Z", "highPrice": 269.95, "lowPrice": 190, "openPrice": 269.95, "closePrice": 201.8, "averagePrice": 223.29, "volume": 70.3, "buyVolume": 25.2, "sellVolume": 55.1, "averagePriceLast3H": 200.3, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T06:14:46.318Z", "closeTradeTime": "2021-12-06T13:25:32.242Z" }, { "deliveryStart": "2021-12-06T16:00:00Z", "deliveryEnd": "2021-12-06T17:00:00Z", "highPrice": 266.83, "lowPrice": 175, "openPrice": 261.55, "closePrice": 175, "averagePrice": 185.51, "volume": 31.3, "buyVolume": 20, "sellVolume": 21.3, "averagePriceLast3H": 175, "averagePriceLast1H": null, "openTradeTime": "2021-12-05T16:55:25.543Z", "closeTradeTime": "2021-12-06T13:26:24.288Z" }, { "deliveryStart": "2021-12-06T17:00:00Z", "deliveryEnd": "2021-12-06T18:00:00Z", "highPrice": 197.5, "lowPrice": 150, "openPrice": 197.5, "closePrice": 150, "averagePrice": 174.85, "volume": 47.4, "buyVolume": 37.4, "sellVolume": 14, "averagePriceLast3H": 160.73, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T08:39:33.838Z", "closeTradeTime": "2021-12-06T15:55:16.076Z" }, { "deliveryStart": "2021-12-06T18:00:00Z", "deliveryEnd": "2021-12-06T19:00:00Z", "highPrice": 145.01, "lowPrice": 130, "openPrice": 130, "closePrice": 143.1, "averagePrice": 135.77, "volume": 60.4, "buyVolume": 52.4, "sellVolume": 8, "averagePriceLast3H": 136.72, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T05:10:47.049Z", "closeTradeTime": "2021-12-06T15:42:43.157Z" }, { "deliveryStart": "2021-12-06T19:00:00Z", "deliveryEnd": "2021-12-06T20:00:00Z", "highPrice": 141.51, "lowPrice": 128, "openPrice": 133, "closePrice": 130, "averagePrice": 134.98, "volume": 69.1, "buyVolume": 61.1, "sellVolume": 18, "averagePriceLast3H": 130.11, "averagePriceLast1H": null, "openTradeTime": "2021-12-05T16:45:18.005Z", "closeTradeTime": "2021-12-06T17:59:12.492Z" }, { "deliveryStart": "2021-12-06T20:00:00Z", "deliveryEnd": "2021-12-06T21:00:00Z", "highPrice": 147.91, "lowPrice": 116, "openPrice": 147.91, "closePrice": 116, "averagePrice": 129.28, "volume": 84, "buyVolume": 76, "sellVolume": 8, "averagePriceLast3H": 127.32, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T08:41:51.788Z", "closeTradeTime": "2021-12-06T18:59:21.636Z" }, { "deliveryStart": "2021-12-06T21:00:00Z", "deliveryEnd": "2021-12-06T22:00:00Z", "highPrice": 129, "lowPrice": 114.5, "openPrice": 128.8, "closePrice": 116, "averagePrice": 122.91, "volume": 64, "buyVolume": 64, "sellVolume": 14, "averagePriceLast3H": 115.26, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T08:41:51.788Z", "closeTradeTime": "2021-12-06T19:59:49.105Z" }, { "deliveryStart": "2021-12-06T22:00:00Z", "deliveryEnd": "2021-12-06T23:00:00Z", "highPrice": 146.26, "lowPrice": 100, "openPrice": 119, "closePrice": 100, "averagePrice": 121.07, "volume": 111.1, "buyVolume": 59.4, "sellVolume": 65.7, "averagePriceLast3H": 109.71, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T09:46:44.966Z", "closeTradeTime": "2021-12-06T20:59:15.51Z" }, { "deliveryStart": "2021-12-06T23:00:00Z", "deliveryEnd": "2021-12-07T00:00:00Z", "highPrice": 108.45, "lowPrice": 101, "openPrice": 105, "closePrice": 101, "averagePrice": 103.87, "volume": 52.7, "buyVolume": 24, "sellVolume": 28.7, "averagePriceLast3H": 103.87, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T20:44:23.785Z", "closeTradeTime": "2021-12-06T21:45:35.847Z" }, { "deliveryStart": "2021-12-07T00:00:00Z", "deliveryEnd": "2021-12-07T01:00:00Z", "highPrice": 130, "lowPrice": 102, "openPrice": 130, "closePrice": 102, "averagePrice": 128.05, "volume": 88, "buyVolume": 8, "sellVolume": 80, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T15:49:32.579Z", "closeTradeTime": "2021-12-06T19:05:07.611Z" }, { "deliveryStart": "2021-12-07T01:00:00Z", "deliveryEnd": "2021-12-07T02:00:00Z", "highPrice": 130.47, "lowPrice": 90, "openPrice": 130.47, "closePrice": 90, "averagePrice": 124.42, "volume": 83.2, "buyVolume": 16.2, "sellVolume": 67, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T17:00:24.743Z", "closeTradeTime": "2021-12-06T21:58:19.457Z" }, { "deliveryStart": "2021-12-07T02:00:00Z", "deliveryEnd": "2021-12-07T03:00:00Z", "highPrice": 138, "lowPrice": 90, "openPrice": 130, "closePrice": 90, "averagePrice": 127.81, "volume": 106.7, "buyVolume": 15.2, "sellVolume": 91.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T16:25:51.459Z", "closeTradeTime": "2021-12-06T22:09:27.534Z" }, { "deliveryStart": "2021-12-07T03:00:00Z", "deliveryEnd": "2021-12-07T04:00:00Z", "highPrice": 144.1, "lowPrice": 107.1, "openPrice": 144.1, "closePrice": 107.1, "averagePrice": 113.81, "volume": 24.7, "buyVolume": 23.7, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T17:02:12.332Z", "closeTradeTime": "2021-12-06T21:59:36.982Z" }, { "deliveryStart": "2021-12-07T04:00:00Z", "deliveryEnd": "2021-12-07T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-07T05:00:00Z", "deliveryEnd": "2021-12-07T06:00:00Z", "highPrice": 151, "lowPrice": 130, "openPrice": 132, "closePrice": 151, "averagePrice": 132.88, "volume": 24, "buyVolume": 24, "sellVolume": 2, "averagePriceLast3H": 133, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T18:04:40.617Z", "closeTradeTime": "2021-12-07T03:57:42.443Z" }, { "deliveryStart": "2021-12-07T06:00:00Z", "deliveryEnd": "2021-12-07T07:00:00Z", "highPrice": 136.4, "lowPrice": 135, "openPrice": 136.4, "closePrice": 135, "averagePrice": 135.61, "volume": 36.6, "buyVolume": 36.6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T22:25:45.564Z", "closeTradeTime": "2021-12-06T22:30:50.804Z" }, { "deliveryStart": "2021-12-07T07:00:00Z", "deliveryEnd": "2021-12-07T08:00:00Z", "highPrice": 270.6, "lowPrice": 260, "openPrice": 260, "closePrice": 265, "averagePrice": 265.05, "volume": 11.1, "buyVolume": 11.1, "sellVolume": 0, "averagePriceLast3H": 266.3, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T15:46:55.956Z", "closeTradeTime": "2021-12-07T05:59:25.384Z" }, { "deliveryStart": "2021-12-07T08:00:00Z", "deliveryEnd": "2021-12-07T09:00:00Z", "highPrice": 223.7, "lowPrice": 214, "openPrice": 223.7, "closePrice": 214, "averagePrice": 218.88, "volume": 7.2, "buyVolume": 3.6, "sellVolume": 3.6, "averagePriceLast3H": 218.88, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T06:21:51.677Z", "closeTradeTime": "2021-12-07T06:52:10.944Z" }, { "deliveryStart": "2021-12-07T09:00:00Z", "deliveryEnd": "2021-12-07T10:00:00Z", "highPrice": 205.56, "lowPrice": 184.6, "openPrice": 203.75, "closePrice": 184.6, "averagePrice": 199.91, "volume": 13.6, "buyVolume": 13.6, "sellVolume": 0, "averagePriceLast3H": 199.91, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T06:51:32.123Z", "closeTradeTime": "2021-12-07T07:22:15.876Z" }, { "deliveryStart": "2021-12-07T10:00:00Z", "deliveryEnd": "2021-12-07T11:00:00Z", "highPrice": 207, "lowPrice": 192.33, "openPrice": 207, "closePrice": 199, "averagePrice": 201.22, "volume": 12, "buyVolume": 0, "sellVolume": 12, "averagePriceLast3H": 197.09, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T06:19:27.946Z", "closeTradeTime": "2021-12-07T08:24:23.824Z" }, { "deliveryStart": "2021-12-07T11:00:00Z", "deliveryEnd": "2021-12-07T12:00:00Z", "highPrice": 218.82, "lowPrice": 172.78, "openPrice": 191, "closePrice": 198, "averagePrice": 195.11, "volume": 69.8, "buyVolume": 0, "sellVolume": 69.8, "averagePriceLast3H": 195.89, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T06:19:17.556Z", "closeTradeTime": "2021-12-07T09:59:35.939Z" }, { "deliveryStart": "2021-12-07T12:00:00Z", "deliveryEnd": "2021-12-07T13:00:00Z", "highPrice": 203, "lowPrice": 173.37, "openPrice": 179, "closePrice": 186, "averagePrice": 187.79, "volume": 40.5, "buyVolume": 0, "sellVolume": 40.5, "averagePriceLast3H": 193.85, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T06:19:33.857Z", "closeTradeTime": "2021-12-07T09:57:43.703Z" }, { "deliveryStart": "2021-12-07T13:00:00Z", "deliveryEnd": "2021-12-07T14:00:00Z", "highPrice": 220, "lowPrice": 180, "openPrice": 183, "closePrice": 220, "averagePrice": 193.47, "volume": 42.2, "buyVolume": 21.4, "sellVolume": 20.8, "averagePriceLast3H": 203.4, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T06:22:09.791Z", "closeTradeTime": "2021-12-07T11:58:23.152Z" }, { "deliveryStart": "2021-12-07T14:00:00Z", "deliveryEnd": "2021-12-07T15:00:00Z", "highPrice": 226.38, "lowPrice": 177.65, "openPrice": 186, "closePrice": 220, "averagePrice": 202.47, "volume": 89.1, "buyVolume": 57.1, "sellVolume": 32, "averagePriceLast3H": 213.34, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T06:19:20.616Z", "closeTradeTime": "2021-12-07T12:58:05.474Z" }, { "deliveryStart": "2021-12-07T15:00:00Z", "deliveryEnd": "2021-12-07T16:00:00Z", "highPrice": 235.5, "lowPrice": 171.24, "openPrice": 171.24, "closePrice": 235.5, "averagePrice": 208.43, "volume": 107.3, "buyVolume": 62.5, "sellVolume": 44.8, "averagePriceLast3H": 217.77, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T06:22:19.656Z", "closeTradeTime": "2021-12-07T13:44:28.894Z" }, { "deliveryStart": "2021-12-07T16:00:00Z", "deliveryEnd": "2021-12-07T17:00:00Z", "highPrice": 250, "lowPrice": 214.53, "openPrice": 216.15, "closePrice": 250, "averagePrice": 224.68, "volume": 54.2, "buyVolume": 54.2, "sellVolume": 0, "averagePriceLast3H": 250, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T11:05:35.68Z", "closeTradeTime": "2021-12-07T14:57:11.112Z" }, { "deliveryStart": "2021-12-07T17:00:00Z", "deliveryEnd": "2021-12-07T18:00:00Z", "highPrice": 210, "lowPrice": 173, "openPrice": 173, "closePrice": 210, "averagePrice": 190.13, "volume": 77.7, "buyVolume": 56.3, "sellVolume": 21.4, "averagePriceLast3H": 199.56, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T06:23:15.548Z", "closeTradeTime": "2021-12-07T15:25:58.833Z" }, { "deliveryStart": "2021-12-07T18:00:00Z", "deliveryEnd": "2021-12-07T19:00:00Z", "highPrice": 171.3, "lowPrice": 132, "openPrice": 132, "closePrice": 171.3, "averagePrice": 158.36, "volume": 23.6, "buyVolume": 13, "sellVolume": 13.6, "averagePriceLast3H": 171.27, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T06:46:29.486Z", "closeTradeTime": "2021-12-07T15:29:01.62Z" }, { "deliveryStart": "2021-12-07T19:00:00Z", "deliveryEnd": "2021-12-07T20:00:00Z", "highPrice": 177.6, "lowPrice": 127, "openPrice": 127.01, "closePrice": 127, "averagePrice": 144.02, "volume": 119.7, "buyVolume": 59.6, "sellVolume": 60.1, "averagePriceLast3H": 127.35, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T06:46:38.117Z", "closeTradeTime": "2021-12-07T17:32:19.905Z" }, { "deliveryStart": "2021-12-07T20:00:00Z", "deliveryEnd": "2021-12-07T21:00:00Z", "highPrice": 148.2, "lowPrice": 86, "openPrice": 127, "closePrice": 86, "averagePrice": 116.28, "volume": 154, "buyVolume": 138.4, "sellVolume": 15.6, "averagePriceLast3H": 94.78, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T05:51:50.586Z", "closeTradeTime": "2021-12-07T18:48:39.298Z" }, { "deliveryStart": "2021-12-07T21:00:00Z", "deliveryEnd": "2021-12-07T22:00:00Z", "highPrice": 124, "lowPrice": 67, "openPrice": 123.5, "closePrice": 67, "averagePrice": 98.57, "volume": 205.6, "buyVolume": 180.6, "sellVolume": 25, "averagePriceLast3H": 82.6, "averagePriceLast1H": null, "openTradeTime": "2021-12-06T14:26:32.445Z", "closeTradeTime": "2021-12-07T18:47:31.606Z" }, { "deliveryStart": "2021-12-07T22:00:00Z", "deliveryEnd": "2021-12-07T23:00:00Z", "highPrice": 95, "lowPrice": 79.45, "openPrice": 79.45, "closePrice": 85, "averagePrice": 87.01, "volume": 76.9, "buyVolume": 76.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T13:00:02.335Z", "closeTradeTime": "2021-12-07T17:45:48.968Z" }, { "deliveryStart": "2021-12-07T23:00:00Z", "deliveryEnd": "2021-12-08T00:00:00Z", "highPrice": 99, "lowPrice": 80, "openPrice": 99, "closePrice": 80, "averagePrice": 90.68, "volume": 169, "buyVolume": 164, "sellVolume": 5, "averagePriceLast3H": 80, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T14:00:00.109Z", "closeTradeTime": "2021-12-07T21:42:16.215Z" }, { "deliveryStart": "2021-12-08T00:00:00Z", "deliveryEnd": "2021-12-08T01:00:00Z", "highPrice": 99, "lowPrice": 68, "openPrice": 84.32, "closePrice": 68, "averagePrice": 82.11, "volume": 184, "buyVolume": 184, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T14:00:00Z", "closeTradeTime": "2021-12-07T19:03:21.072Z" }, { "deliveryStart": "2021-12-08T01:00:00Z", "deliveryEnd": "2021-12-08T02:00:00Z", "highPrice": 100, "lowPrice": 75, "openPrice": 80.5, "closePrice": 100, "averagePrice": 86.03, "volume": 146, "buyVolume": 131, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T14:00:00Z", "closeTradeTime": "2021-12-07T17:45:43.049Z" }, { "deliveryStart": "2021-12-08T02:00:00Z", "deliveryEnd": "2021-12-08T03:00:00Z", "highPrice": 99.99, "lowPrice": 71.1, "openPrice": 78.55, "closePrice": 99.99, "averagePrice": 84.67, "volume": 141, "buyVolume": 126, "sellVolume": 15, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T14:00:00Z", "closeTradeTime": "2021-12-07T17:45:57.377Z" }, { "deliveryStart": "2021-12-08T03:00:00Z", "deliveryEnd": "2021-12-08T04:00:00Z", "highPrice": 99, "lowPrice": 85, "openPrice": 85.5, "closePrice": 85, "averagePrice": 90.19, "volume": 110, "buyVolume": 110, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T14:00:00Z", "closeTradeTime": "2021-12-07T15:55:03.137Z" }, { "deliveryStart": "2021-12-08T04:00:00Z", "deliveryEnd": "2021-12-08T05:00:00Z", "highPrice": 102, "lowPrice": 52.67, "openPrice": 99, "closePrice": 58, "averagePrice": 83.18, "volume": 153.3, "buyVolume": 153.3, "sellVolume": 0, "averagePriceLast3H": 65.97, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T14:00:00.109Z", "closeTradeTime": "2021-12-08T02:55:42.267Z" }, { "deliveryStart": "2021-12-08T05:00:00Z", "deliveryEnd": "2021-12-08T06:00:00Z", "highPrice": 108, "lowPrice": 87.2, "openPrice": 108, "closePrice": 90.4, "averagePrice": 100.49, "volume": 108.3, "buyVolume": 108.3, "sellVolume": 0, "averagePriceLast3H": 89.81, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T18:49:10.158Z", "closeTradeTime": "2021-12-08T03:25:50.923Z" }, { "deliveryStart": "2021-12-08T06:00:00Z", "deliveryEnd": "2021-12-08T07:00:00Z", "highPrice": 112, "lowPrice": 100, "openPrice": 112, "closePrice": 100, "averagePrice": 104.93, "volume": 110, "buyVolume": 110, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T23:25:11.212Z", "closeTradeTime": "2021-12-07T23:32:44.262Z" }, { "deliveryStart": "2021-12-08T07:00:00Z", "deliveryEnd": "2021-12-08T08:00:00Z", "highPrice": 112, "lowPrice": 106, "openPrice": 112, "closePrice": 106, "averagePrice": 107.93, "volume": 54, "buyVolume": 54, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T01:50:25.266Z", "closeTradeTime": "2021-12-08T02:56:04.802Z" }, { "deliveryStart": "2021-12-08T08:00:00Z", "deliveryEnd": "2021-12-08T09:00:00Z", "highPrice": 112, "lowPrice": 108, "openPrice": 112, "closePrice": 108, "averagePrice": 108.74, "volume": 38, "buyVolume": 38, "sellVolume": 0, "averagePriceLast3H": 108, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T01:51:18.774Z", "closeTradeTime": "2021-12-08T06:41:07.044Z" }, { "deliveryStart": "2021-12-08T09:00:00Z", "deliveryEnd": "2021-12-08T10:00:00Z", "highPrice": 112, "lowPrice": 108.01, "openPrice": 112, "closePrice": 108.01, "averagePrice": 110.26, "volume": 12.4, "buyVolume": 12.4, "sellVolume": 0, "averagePriceLast3H": 110.26, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T07:37:15.502Z", "closeTradeTime": "2021-12-08T07:49:21.345Z" }, { "deliveryStart": "2021-12-08T10:00:00Z", "deliveryEnd": "2021-12-08T11:00:00Z", "highPrice": 172.2, "lowPrice": 108, "openPrice": 157.51, "closePrice": 108, "averagePrice": 113.21, "volume": 87, "buyVolume": 86, "sellVolume": 1, "averagePriceLast3H": 112.56, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T16:55:25.774Z", "closeTradeTime": "2021-12-08T08:29:08.769Z" }, { "deliveryStart": "2021-12-08T11:00:00Z", "deliveryEnd": "2021-12-08T12:00:00Z", "highPrice": 143, "lowPrice": 112, "openPrice": 122.02, "closePrice": 118.11, "averagePrice": 122.9, "volume": 41.7, "buyVolume": 27, "sellVolume": 14.7, "averagePriceLast3H": 122.9, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T08:57:59.119Z", "closeTradeTime": "2021-12-08T09:59:23.417Z" }, { "deliveryStart": "2021-12-08T12:00:00Z", "deliveryEnd": "2021-12-08T13:00:00Z", "highPrice": 145.88, "lowPrice": 108, "openPrice": 135, "closePrice": 109.6, "averagePrice": 116.78, "volume": 64.3, "buyVolume": 51.3, "sellVolume": 13, "averagePriceLast3H": 116.78, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T10:03:25.358Z", "closeTradeTime": "2021-12-08T10:32:07.58Z" }, { "deliveryStart": "2021-12-08T13:00:00Z", "deliveryEnd": "2021-12-08T14:00:00Z", "highPrice": 112.01, "lowPrice": 112, "openPrice": 112.01, "closePrice": 112.01, "averagePrice": 112.01, "volume": 17, "buyVolume": 17, "sellVolume": 0, "averagePriceLast3H": 112.01, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T11:48:33.266Z", "closeTradeTime": "2021-12-08T11:48:33.266Z" }, { "deliveryStart": "2021-12-08T14:00:00Z", "deliveryEnd": "2021-12-08T15:00:00Z", "highPrice": 196.2, "lowPrice": 123, "openPrice": 190.51, "closePrice": 123, "averagePrice": 130.28, "volume": 17.1, "buyVolume": 15, "sellVolume": 5.1, "averagePriceLast3H": 125.82, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T16:55:25.774Z", "closeTradeTime": "2021-12-08T12:56:46.366Z" }, { "deliveryStart": "2021-12-08T15:00:00Z", "deliveryEnd": "2021-12-08T16:00:00Z", "highPrice": 152.85, "lowPrice": 152.85, "openPrice": 152.85, "closePrice": 152.85, "averagePrice": 152.85, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 152.85, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T13:52:19.387Z", "closeTradeTime": "2021-12-08T13:52:19.387Z" }, { "deliveryStart": "2021-12-08T16:00:00Z", "deliveryEnd": "2021-12-08T17:00:00Z", "highPrice": 150.66, "lowPrice": 150.66, "openPrice": 150.66, "closePrice": 150.66, "averagePrice": 150.66, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T12:47:37.684Z", "closeTradeTime": "2021-12-08T12:47:37.684Z" }, { "deliveryStart": "2021-12-08T17:00:00Z", "deliveryEnd": "2021-12-08T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-08T18:00:00Z", "deliveryEnd": "2021-12-08T19:00:00Z", "highPrice": 149.8, "lowPrice": 120.1, "openPrice": 149.54, "closePrice": 149.8, "averagePrice": 133.66, "volume": 21.6, "buyVolume": 10, "sellVolume": 11.6, "averagePriceLast3H": 132.61, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T12:06:18.996Z", "closeTradeTime": "2021-12-08T16:46:52.461Z" }, { "deliveryStart": "2021-12-08T19:00:00Z", "deliveryEnd": "2021-12-08T20:00:00Z", "highPrice": 139.86, "lowPrice": 139.86, "openPrice": 139.86, "closePrice": 139.86, "averagePrice": 139.86, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T15:53:49.123Z", "closeTradeTime": "2021-12-08T15:53:49.123Z" }, { "deliveryStart": "2021-12-08T20:00:00Z", "deliveryEnd": "2021-12-08T21:00:00Z", "highPrice": 134.98, "lowPrice": 100.8, "openPrice": 115.5, "closePrice": 130, "averagePrice": 115.17, "volume": 56.1, "buyVolume": 28.1, "sellVolume": 28, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-07T14:16:20.892Z", "closeTradeTime": "2021-12-08T15:44:45.55Z" }, { "deliveryStart": "2021-12-08T21:00:00Z", "deliveryEnd": "2021-12-08T22:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-08T22:00:00Z", "deliveryEnd": "2021-12-08T23:00:00Z", "highPrice": 156.75, "lowPrice": 110, "openPrice": 110, "closePrice": 119.98, "averagePrice": 117.06, "volume": 29.3, "buyVolume": 9.3, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T08:57:20.488Z", "closeTradeTime": "2021-12-08T13:22:42.349Z" }, { "deliveryStart": "2021-12-08T23:00:00Z", "deliveryEnd": "2021-12-09T00:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-09T00:00:00Z", "deliveryEnd": "2021-12-09T01:00:00Z", "highPrice": 132, "lowPrice": 97.3, "openPrice": 131.7, "closePrice": 97.3, "averagePrice": 109.26, "volume": 57.6, "buyVolume": 43, "sellVolume": 14.6, "averagePriceLast3H": 101.61, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T17:00:03.482Z", "closeTradeTime": "2021-12-08T22:50:42.258Z" }, { "deliveryStart": "2021-12-09T01:00:00Z", "deliveryEnd": "2021-12-09T02:00:00Z", "highPrice": 153.8, "lowPrice": 68, "openPrice": 132, "closePrice": 68, "averagePrice": 89.74, "volume": 178.4, "buyVolume": 161.1, "sellVolume": 17.3, "averagePriceLast3H": 85.11, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T17:00:02.523Z", "closeTradeTime": "2021-12-08T23:49:47.625Z" }, { "deliveryStart": "2021-12-09T02:00:00Z", "deliveryEnd": "2021-12-09T03:00:00Z", "highPrice": 132, "lowPrice": 70, "openPrice": 132, "closePrice": 70, "averagePrice": 93.88, "volume": 127.1, "buyVolume": 120.1, "sellVolume": 7, "averagePriceLast3H": 91.66, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T17:00:02.526Z", "closeTradeTime": "2021-12-09T00:54:30.268Z" }, { "deliveryStart": "2021-12-09T03:00:00Z", "deliveryEnd": "2021-12-09T04:00:00Z", "highPrice": 135.6, "lowPrice": 132, "openPrice": 132, "closePrice": 135.6, "averagePrice": 134.01, "volume": 21, "buyVolume": 0, "sellVolume": 21, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T17:02:06.235Z", "closeTradeTime": "2021-12-08T21:21:35.341Z" }, { "deliveryStart": "2021-12-09T04:00:00Z", "deliveryEnd": "2021-12-09T05:00:00Z", "highPrice": 120, "lowPrice": 96.7, "openPrice": 120, "closePrice": 96.7, "averagePrice": 105.68, "volume": 140.1, "buyVolume": 140.1, "sellVolume": 0, "averagePriceLast3H": 105.68, "averagePriceLast1H": null, "openTradeTime": "2021-12-09T01:39:24.044Z", "closeTradeTime": "2021-12-09T02:59:00.475Z" }, { "deliveryStart": "2021-12-09T05:00:00Z", "deliveryEnd": "2021-12-09T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-09T06:00:00Z", "deliveryEnd": "2021-12-09T07:00:00Z", "highPrice": 160, "lowPrice": 160, "openPrice": 160, "closePrice": 160, "averagePrice": 160, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T14:15:24.02Z", "closeTradeTime": "2021-12-08T14:15:24.02Z" }, { "deliveryStart": "2021-12-09T07:00:00Z", "deliveryEnd": "2021-12-09T08:00:00Z", "highPrice": 342.12, "lowPrice": 160, "openPrice": 160, "closePrice": 341.27, "averagePrice": 309.61, "volume": 13.3, "buyVolume": 1.3, "sellVolume": 12, "averagePriceLast3H": 341.69, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T14:16:11.884Z", "closeTradeTime": "2021-12-09T05:58:27.169Z" }, { "deliveryStart": "2021-12-09T08:00:00Z", "deliveryEnd": "2021-12-09T09:00:00Z", "highPrice": 325, "lowPrice": 160, "openPrice": 160, "closePrice": 325, "averagePrice": 271.38, "volume": 28, "buyVolume": 0, "sellVolume": 28, "averagePriceLast3H": 275.72, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T14:16:21.576Z", "closeTradeTime": "2021-12-09T06:54:44.176Z" }, { "deliveryStart": "2021-12-09T09:00:00Z", "deliveryEnd": "2021-12-09T10:00:00Z", "highPrice": 330.02, "lowPrice": 160, "openPrice": 160, "closePrice": 327.21, "averagePrice": 274.71, "volume": 37, "buyVolume": 0, "sellVolume": 37, "averagePriceLast3H": 280.88, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T14:16:35.268Z", "closeTradeTime": "2021-12-09T07:59:32.049Z" }, { "deliveryStart": "2021-12-09T10:00:00Z", "deliveryEnd": "2021-12-09T11:00:00Z", "highPrice": 343.89, "lowPrice": 116.3, "openPrice": 165, "closePrice": 116.3, "averagePrice": 217.8, "volume": 81.7, "buyVolume": 36.3, "sellVolume": 45.4, "averagePriceLast3H": 200.31, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T14:40:53.227Z", "closeTradeTime": "2021-12-09T08:59:26.898Z" }, { "deliveryStart": "2021-12-09T11:00:00Z", "deliveryEnd": "2021-12-09T12:00:00Z", "highPrice": 343.33, "lowPrice": 104, "openPrice": 160, "closePrice": 104, "averagePrice": 159.95, "volume": 152, "buyVolume": 108.6, "sellVolume": 53.4, "averagePriceLast3H": 146.47, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T14:40:45.814Z", "closeTradeTime": "2021-12-09T09:56:36.043Z" }, { "deliveryStart": "2021-12-09T12:00:00Z", "deliveryEnd": "2021-12-09T13:00:00Z", "highPrice": 297.6, "lowPrice": 108, "openPrice": 160, "closePrice": 111.1, "averagePrice": 180.32, "volume": 130.3, "buyVolume": 77.9, "sellVolume": 57.4, "averagePriceLast3H": 115.64, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T14:41:02.549Z", "closeTradeTime": "2021-12-09T10:59:27.873Z" }, { "deliveryStart": "2021-12-09T13:00:00Z", "deliveryEnd": "2021-12-09T14:00:00Z", "highPrice": 297.51, "lowPrice": 108, "openPrice": 160, "closePrice": 108, "averagePrice": 191.71, "volume": 111, "buyVolume": 50.6, "sellVolume": 62.4, "averagePriceLast3H": 119.25, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T14:41:11.856Z", "closeTradeTime": "2021-12-09T11:58:35.635Z" }, { "deliveryStart": "2021-12-09T14:00:00Z", "deliveryEnd": "2021-12-09T15:00:00Z", "highPrice": 353.8, "lowPrice": 108, "openPrice": 160, "closePrice": 153.9, "averagePrice": 188.56, "volume": 151.8, "buyVolume": 68.4, "sellVolume": 90.4, "averagePriceLast3H": 123.93, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T14:41:23.424Z", "closeTradeTime": "2021-12-09T12:57:46.841Z" }, { "deliveryStart": "2021-12-09T15:00:00Z", "deliveryEnd": "2021-12-09T16:00:00Z", "highPrice": 172, "lowPrice": 108, "openPrice": 172, "closePrice": 108.4, "averagePrice": 115.26, "volume": 84.3, "buyVolume": 82.3, "sellVolume": 2, "averagePriceLast3H": 113.89, "averagePriceLast1H": null, "openTradeTime": "2021-12-09T07:59:20.823Z", "closeTradeTime": "2021-12-09T13:52:21.125Z" }, { "deliveryStart": "2021-12-09T16:00:00Z", "deliveryEnd": "2021-12-09T17:00:00Z", "highPrice": 172, "lowPrice": 108, "openPrice": 172, "closePrice": 108, "averagePrice": 113.87, "volume": 87.2, "buyVolume": 85.2, "sellVolume": 2, "averagePriceLast3H": 112.51, "averagePriceLast1H": null, "openTradeTime": "2021-12-09T07:59:20.823Z", "closeTradeTime": "2021-12-09T14:57:19.975Z" }, { "deliveryStart": "2021-12-09T17:00:00Z", "deliveryEnd": "2021-12-09T18:00:00Z", "highPrice": 174.5, "lowPrice": 104, "openPrice": 174.5, "closePrice": 104, "averagePrice": 108.54, "volume": 141.1, "buyVolume": 140.1, "sellVolume": 1, "averagePriceLast3H": 108.07, "averagePriceLast1H": null, "openTradeTime": "2021-12-09T06:22:24.892Z", "closeTradeTime": "2021-12-09T15:59:40.711Z" }, { "deliveryStart": "2021-12-09T18:00:00Z", "deliveryEnd": "2021-12-09T19:00:00Z", "highPrice": 164, "lowPrice": 72.44, "openPrice": 72.44, "closePrice": 110.2, "averagePrice": 114.81, "volume": 267, "buyVolume": 161, "sellVolume": 106, "averagePriceLast3H": 121.39, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T14:00:00Z", "closeTradeTime": "2021-12-09T16:50:26.636Z" }, { "deliveryStart": "2021-12-09T19:00:00Z", "deliveryEnd": "2021-12-09T20:00:00Z", "highPrice": 166.5, "lowPrice": 72.39, "openPrice": 72.39, "closePrice": 145.99, "averagePrice": 116.03, "volume": 232.6, "buyVolume": 127, "sellVolume": 105.6, "averagePriceLast3H": 145.99, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T14:00:00Z", "closeTradeTime": "2021-12-09T17:55:16.744Z" }, { "deliveryStart": "2021-12-09T20:00:00Z", "deliveryEnd": "2021-12-09T21:00:00Z", "highPrice": 190.5, "lowPrice": 70.39, "openPrice": 70.39, "closePrice": 151, "averagePrice": 115.04, "volume": 189.4, "buyVolume": 96.4, "sellVolume": 93, "averagePriceLast3H": 151, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T14:00:00Z", "closeTradeTime": "2021-12-09T18:49:28.905Z" }, { "deliveryStart": "2021-12-09T21:00:00Z", "deliveryEnd": "2021-12-09T22:00:00Z", "highPrice": 186.16, "lowPrice": 72.09, "openPrice": 72.09, "closePrice": 140.14, "averagePrice": 118.52, "volume": 223.4, "buyVolume": 103, "sellVolume": 120.4, "averagePriceLast3H": 143.05, "averagePriceLast1H": null, "openTradeTime": "2021-12-08T14:00:00Z", "closeTradeTime": "2021-12-09T19:55:32.617Z" }, { "deliveryStart": "2021-12-09T22:00:00Z", "deliveryEnd": "2021-12-09T23:00:00Z", "highPrice": 133.85, "lowPrice": 85, "openPrice": 85, "closePrice": 133.85, "averagePrice": 119.94, "volume": 30.4, "buyVolume": 12.4, "sellVolume": 18, "averagePriceLast3H": 133.85, "averagePriceLast1H": null, "openTradeTime": "2021-12-09T06:22:24.892Z", "closeTradeTime": "2021-12-09T20:22:38.702Z" }, { "deliveryStart": "2021-12-09T23:00:00Z", "deliveryEnd": "2021-12-10T00:00:00Z", "highPrice": 135.8, "lowPrice": 112.4, "openPrice": 135.8, "closePrice": 112.4, "averagePrice": 124.54, "volume": 43.2, "buyVolume": 23.2, "sellVolume": 20, "averagePriceLast3H": 124.54, "averagePriceLast1H": null, "openTradeTime": "2021-12-09T20:26:55.324Z", "closeTradeTime": "2021-12-09T21:58:51.099Z" }, { "deliveryStart": "2021-12-10T00:00:00Z", "deliveryEnd": "2021-12-10T01:00:00Z", "highPrice": 125, "lowPrice": 108.1, "openPrice": 125, "closePrice": 108.1, "averagePrice": 121.67, "volume": 4.5, "buyVolume": 4.5, "sellVolume": 0, "averagePriceLast3H": 120.71, "averagePriceLast1H": null, "openTradeTime": "2021-12-09T20:41:52.516Z", "closeTradeTime": "2021-12-09T22:58:33.657Z" }, { "deliveryStart": "2021-12-10T01:00:00Z", "deliveryEnd": "2021-12-10T02:00:00Z", "highPrice": 125, "lowPrice": 108, "openPrice": 125, "closePrice": 108, "averagePrice": 120.78, "volume": 14.4, "buyVolume": 9.4, "sellVolume": 5, "averagePriceLast3H": 110.2, "averagePriceLast1H": null, "openTradeTime": "2021-12-09T20:43:15.768Z", "closeTradeTime": "2021-12-09T23:59:04.647Z" }, { "deliveryStart": "2021-12-10T02:00:00Z", "deliveryEnd": "2021-12-10T03:00:00Z", "highPrice": 125, "lowPrice": 111.2, "openPrice": 125, "closePrice": 111.2, "averagePrice": 120.31, "volume": 9.1, "buyVolume": 4.1, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-09T20:43:15.768Z", "closeTradeTime": "2021-12-09T22:07:09.044Z" }, { "deliveryStart": "2021-12-10T03:00:00Z", "deliveryEnd": "2021-12-10T04:00:00Z", "highPrice": 130.2, "lowPrice": 111.2, "openPrice": 130.2, "closePrice": 111.2, "averagePrice": 121.53, "volume": 42.2, "buyVolume": 22.2, "sellVolume": 20, "averagePriceLast3H": 111.82, "averagePriceLast1H": null, "openTradeTime": "2021-12-09T20:27:25.656Z", "closeTradeTime": "2021-12-10T01:51:59.55Z" }, { "deliveryStart": "2021-12-10T04:00:00Z", "deliveryEnd": "2021-12-10T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-10T05:00:00Z", "deliveryEnd": "2021-12-10T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-10T06:00:00Z", "deliveryEnd": "2021-12-10T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-10T07:00:00Z", "deliveryEnd": "2021-12-10T08:00:00Z", "highPrice": 269.81, "lowPrice": 209.1, "openPrice": 265, "closePrice": 209.1, "averagePrice": 217.8, "volume": 12.4, "buyVolume": 10.7, "sellVolume": 1.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-09T14:00:00Z", "closeTradeTime": "2021-12-10T01:37:55.064Z" }, { "deliveryStart": "2021-12-10T08:00:00Z", "deliveryEnd": "2021-12-10T09:00:00Z", "highPrice": 268.56, "lowPrice": 208.7, "openPrice": 260, "closePrice": 230, "averagePrice": 219.1, "volume": 10.4, "buyVolume": 8.7, "sellVolume": 1.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-09T14:00:00Z", "closeTradeTime": "2021-12-10T02:03:12.037Z" }, { "deliveryStart": "2021-12-10T09:00:00Z", "deliveryEnd": "2021-12-10T10:00:00Z", "highPrice": 231.01, "lowPrice": 177, "openPrice": 230.56, "closePrice": 177, "averagePrice": 184.19, "volume": 7.5, "buyVolume": 6.5, "sellVolume": 5, "averagePriceLast3H": 177, "averagePriceLast1H": null, "openTradeTime": "2021-12-09T16:55:25.41Z", "closeTradeTime": "2021-12-10T06:46:52.956Z" }, { "deliveryStart": "2021-12-10T10:00:00Z", "deliveryEnd": "2021-12-10T11:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-10T11:00:00Z", "deliveryEnd": "2021-12-10T12:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-10T12:00:00Z", "deliveryEnd": "2021-12-10T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-10T13:00:00Z", "deliveryEnd": "2021-12-10T14:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-10T14:00:00Z", "deliveryEnd": "2021-12-10T15:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-10T15:00:00Z", "deliveryEnd": "2021-12-10T16:00:00Z", "highPrice": 180, "lowPrice": 128, "openPrice": 147.94, "closePrice": 165.1, "averagePrice": 171.39, "volume": 36.2, "buyVolume": 14.2, "sellVolume": 22, "averagePriceLast3H": 171.39, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T12:52:52.282Z", "closeTradeTime": "2021-12-10T13:59:22.629Z" }, { "deliveryStart": "2021-12-10T16:00:00Z", "deliveryEnd": "2021-12-10T17:00:00Z", "highPrice": 180, "lowPrice": 170, "openPrice": 170, "closePrice": 180, "averagePrice": 176.67, "volume": 60, "buyVolume": 20, "sellVolume": 40, "averagePriceLast3H": 176.67, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T13:59:44.629Z", "closeTradeTime": "2021-12-10T14:47:32.145Z" }, { "deliveryStart": "2021-12-10T17:00:00Z", "deliveryEnd": "2021-12-10T18:00:00Z", "highPrice": 155, "lowPrice": 128, "openPrice": 143, "closePrice": 155, "averagePrice": 144.18, "volume": 37.5, "buyVolume": 27.5, "sellVolume": 10, "averagePriceLast3H": 144.18, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T15:08:19.482Z", "closeTradeTime": "2021-12-10T15:56:41.505Z" }, { "deliveryStart": "2021-12-10T18:00:00Z", "deliveryEnd": "2021-12-10T19:00:00Z", "highPrice": 152, "lowPrice": 123, "openPrice": 152, "closePrice": 123, "averagePrice": 141.59, "volume": 9.3, "buyVolume": 9.3, "sellVolume": 0, "averagePriceLast3H": 141.59, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T15:14:57.068Z", "closeTradeTime": "2021-12-10T16:56:03.853Z" }, { "deliveryStart": "2021-12-10T19:00:00Z", "deliveryEnd": "2021-12-10T20:00:00Z", "highPrice": 170.9, "lowPrice": 122.2, "openPrice": 170, "closePrice": 122.2, "averagePrice": 146.16, "volume": 117.2, "buyVolume": 57.2, "sellVolume": 60, "averagePriceLast3H": 133.62, "averagePriceLast1H": null, "openTradeTime": "2021-12-09T17:03:53.189Z", "closeTradeTime": "2021-12-10T16:43:08.571Z" }, { "deliveryStart": "2021-12-10T20:00:00Z", "deliveryEnd": "2021-12-10T21:00:00Z", "highPrice": 170, "lowPrice": 122.8, "openPrice": 170, "closePrice": 122.8, "averagePrice": 136.98, "volume": 84.5, "buyVolume": 39.5, "sellVolume": 45, "averagePriceLast3H": 123.61, "averagePriceLast1H": null, "openTradeTime": "2021-12-09T17:07:52.671Z", "closeTradeTime": "2021-12-10T18:48:40Z" }, { "deliveryStart": "2021-12-10T21:00:00Z", "deliveryEnd": "2021-12-10T22:00:00Z", "highPrice": 154.9, "lowPrice": 116.5, "openPrice": 154.9, "closePrice": 116.5, "averagePrice": 135.49, "volume": 114.9, "buyVolume": 54.9, "sellVolume": 60, "averagePriceLast3H": 119.01, "averagePriceLast1H": null, "openTradeTime": "2021-12-09T17:05:24.388Z", "closeTradeTime": "2021-12-10T19:59:17.333Z" }, { "deliveryStart": "2021-12-10T22:00:00Z", "deliveryEnd": "2021-12-10T23:00:00Z", "highPrice": 164, "lowPrice": 78.9, "openPrice": 78.9, "closePrice": 120, "averagePrice": 111.42, "volume": 70.6, "buyVolume": 41.4, "sellVolume": 29.2, "averagePriceLast3H": 134.9, "averagePriceLast1H": null, "openTradeTime": "2021-12-09T16:23:39.859Z", "closeTradeTime": "2021-12-10T20:26:54.973Z" }, { "deliveryStart": "2021-12-10T23:00:00Z", "deliveryEnd": "2021-12-11T00:00:00Z", "highPrice": 155.6, "lowPrice": 147.5, "openPrice": 155.6, "closePrice": 155, "averagePrice": 148.54, "volume": 62, "buyVolume": 25, "sellVolume": 37, "averagePriceLast3H": 148.3, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T19:58:47.548Z", "closeTradeTime": "2021-12-10T21:56:46.492Z" }, { "deliveryStart": "2021-12-11T00:00:00Z", "deliveryEnd": "2021-12-11T01:00:00Z", "highPrice": 160, "lowPrice": 160, "openPrice": 160, "closePrice": 160, "averagePrice": 160, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 160, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T22:22:45.974Z", "closeTradeTime": "2021-12-10T22:25:21.441Z" }, { "deliveryStart": "2021-12-11T01:00:00Z", "deliveryEnd": "2021-12-11T02:00:00Z", "highPrice": 160, "lowPrice": 160, "openPrice": 160, "closePrice": 160, "averagePrice": 160, "volume": 5, "buyVolume": 0, "sellVolume": 5, "averagePriceLast3H": 160, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T23:18:32.331Z", "closeTradeTime": "2021-12-10T23:18:32.331Z" }, { "deliveryStart": "2021-12-11T02:00:00Z", "deliveryEnd": "2021-12-11T03:00:00Z", "highPrice": 167.5, "lowPrice": 153.7, "openPrice": 160, "closePrice": 153.7, "averagePrice": 159.52, "volume": 8.5, "buyVolume": 0, "sellVolume": 8.5, "averagePriceLast3H": 153.7, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T22:36:48.971Z", "closeTradeTime": "2021-12-11T00:52:29.471Z" }, { "deliveryStart": "2021-12-11T03:00:00Z", "deliveryEnd": "2021-12-11T04:00:00Z", "highPrice": 190, "lowPrice": 132, "openPrice": 132, "closePrice": 190, "averagePrice": 176.31, "volume": 35.1, "buyVolume": 6.8, "sellVolume": 28.3, "averagePriceLast3H": 188.39, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T14:01:09.941Z", "closeTradeTime": "2021-12-11T01:59:58.655Z" }, { "deliveryStart": "2021-12-11T04:00:00Z", "deliveryEnd": "2021-12-11T05:00:00Z", "highPrice": 190, "lowPrice": 160, "openPrice": 160, "closePrice": 190, "averagePrice": 185.59, "volume": 45.7, "buyVolume": 10, "sellVolume": 42, "averagePriceLast3H": 189.96, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T23:06:38.25Z", "closeTradeTime": "2021-12-11T02:58:19.963Z" }, { "deliveryStart": "2021-12-11T05:00:00Z", "deliveryEnd": "2021-12-11T06:00:00Z", "highPrice": 199.9, "lowPrice": 114.1, "openPrice": 120.4, "closePrice": 199.9, "averagePrice": 149.66, "volume": 95.1, "buyVolume": 30.1, "sellVolume": 65, "averagePriceLast3H": 191.02, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T14:00:00Z", "closeTradeTime": "2021-12-11T03:52:23.994Z" }, { "deliveryStart": "2021-12-11T06:00:00Z", "deliveryEnd": "2021-12-11T07:00:00Z", "highPrice": 236.89, "lowPrice": 120, "openPrice": 133, "closePrice": 236.89, "averagePrice": 154.11, "volume": 91, "buyVolume": 23, "sellVolume": 68, "averagePriceLast3H": 194.13, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T15:34:42.439Z", "closeTradeTime": "2021-12-11T04:58:52.529Z" }, { "deliveryStart": "2021-12-11T07:00:00Z", "deliveryEnd": "2021-12-11T08:00:00Z", "highPrice": 179.99, "lowPrice": 134, "openPrice": 134, "closePrice": 179.99, "averagePrice": 153.16, "volume": 12, "buyVolume": 7, "sellVolume": 5, "averagePriceLast3H": 179.99, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T19:18:13.206Z", "closeTradeTime": "2021-12-11T05:37:06.669Z" }, { "deliveryStart": "2021-12-11T08:00:00Z", "deliveryEnd": "2021-12-11T09:00:00Z", "highPrice": 200, "lowPrice": 133.5, "openPrice": 200, "closePrice": 135, "averagePrice": 150.15, "volume": 16.7, "buyVolume": 12.7, "sellVolume": 4, "averagePriceLast3H": 150.15, "averagePriceLast1H": null, "openTradeTime": "2021-12-11T06:41:00.389Z", "closeTradeTime": "2021-12-11T06:59:21.19Z" }, { "deliveryStart": "2021-12-11T09:00:00Z", "deliveryEnd": "2021-12-11T10:00:00Z", "highPrice": 240.38, "lowPrice": 195.57, "openPrice": 240.38, "closePrice": 239.37, "averagePrice": 240.03, "volume": 14, "buyVolume": 0, "sellVolume": 14, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T14:00:00Z", "closeTradeTime": "2021-12-10T17:02:06.483Z" }, { "deliveryStart": "2021-12-11T10:00:00Z", "deliveryEnd": "2021-12-11T11:00:00Z", "highPrice": 237.11, "lowPrice": 199, "openPrice": 228.04, "closePrice": 199.04, "averagePrice": 199.76, "volume": 50, "buyVolume": 0, "sellVolume": 50, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T14:00:00Z", "closeTradeTime": "2021-12-11T05:33:34.907Z" }, { "deliveryStart": "2021-12-11T11:00:00Z", "deliveryEnd": "2021-12-11T12:00:00Z", "highPrice": 232.61, "lowPrice": 195, "openPrice": 215.25, "closePrice": 220, "averagePrice": 196.03, "volume": 51.3, "buyVolume": 0, "sellVolume": 51.3, "averagePriceLast3H": 220, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T14:00:00Z", "closeTradeTime": "2021-12-11T08:26:37.054Z" }, { "deliveryStart": "2021-12-11T12:00:00Z", "deliveryEnd": "2021-12-11T13:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-11T13:00:00Z", "deliveryEnd": "2021-12-11T14:00:00Z", "highPrice": 152.4, "lowPrice": 152.4, "openPrice": 152.4, "closePrice": 152.4, "averagePrice": 152.4, "volume": 7.6, "buyVolume": 7.6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-11T09:13:05.08Z", "closeTradeTime": "2021-12-11T09:13:05.08Z" }, { "deliveryStart": "2021-12-11T14:00:00Z", "deliveryEnd": "2021-12-11T15:00:00Z", "highPrice": 170.6, "lowPrice": 170, "openPrice": 170, "closePrice": 170.6, "averagePrice": 170.46, "volume": 22.9, "buyVolume": 22.9, "sellVolume": 0, "averagePriceLast3H": 170.58, "averagePriceLast1H": null, "openTradeTime": "2021-12-11T06:57:40.171Z", "closeTradeTime": "2021-12-11T12:57:16.337Z" }, { "deliveryStart": "2021-12-11T15:00:00Z", "deliveryEnd": "2021-12-11T16:00:00Z", "highPrice": 265, "lowPrice": 228.2, "openPrice": 250, "closePrice": 265, "averagePrice": 248.85, "volume": 33.1, "buyVolume": 2.3, "sellVolume": 30.8, "averagePriceLast3H": 237.7, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T20:32:01.526Z", "closeTradeTime": "2021-12-11T13:41:46.21Z" }, { "deliveryStart": "2021-12-11T16:00:00Z", "deliveryEnd": "2021-12-11T17:00:00Z", "highPrice": 299.23, "lowPrice": 250, "openPrice": 250, "closePrice": 299.23, "averagePrice": 260.4, "volume": 38.8, "buyVolume": 1.8, "sellVolume": 37, "averagePriceLast3H": 295.87, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T20:32:01.526Z", "closeTradeTime": "2021-12-11T14:54:45.865Z" }, { "deliveryStart": "2021-12-11T17:00:00Z", "deliveryEnd": "2021-12-11T18:00:00Z", "highPrice": 235.45, "lowPrice": 136, "openPrice": 235.45, "closePrice": 136, "averagePrice": 174.05, "volume": 93.7, "buyVolume": 43, "sellVolume": 50.7, "averagePriceLast3H": 182.92, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T14:01:33.605Z", "closeTradeTime": "2021-12-11T15:57:40.383Z" }, { "deliveryStart": "2021-12-11T18:00:00Z", "deliveryEnd": "2021-12-11T19:00:00Z", "highPrice": 139.69, "lowPrice": 128, "openPrice": 139.69, "closePrice": 128, "averagePrice": 135.06, "volume": 64, "buyVolume": 64, "sellVolume": 0, "averagePriceLast3H": 130.98, "averagePriceLast1H": null, "openTradeTime": "2021-12-11T12:52:12.901Z", "closeTradeTime": "2021-12-11T15:49:31.601Z" }, { "deliveryStart": "2021-12-11T19:00:00Z", "deliveryEnd": "2021-12-11T20:00:00Z", "highPrice": 138.94, "lowPrice": 133.8, "openPrice": 135.7, "closePrice": 134, "averagePrice": 135.55, "volume": 46.4, "buyVolume": 46.4, "sellVolume": 0, "averagePriceLast3H": 135.53, "averagePriceLast1H": null, "openTradeTime": "2021-12-11T15:58:15.995Z", "closeTradeTime": "2021-12-11T17:47:24.952Z" }, { "deliveryStart": "2021-12-11T20:00:00Z", "deliveryEnd": "2021-12-11T21:00:00Z", "highPrice": 156.4, "lowPrice": 135.13, "openPrice": 135.13, "closePrice": 143.29, "averagePrice": 135.95, "volume": 42, "buyVolume": 41.7, "sellVolume": 0.3, "averagePriceLast3H": 136.3, "averagePriceLast1H": null, "openTradeTime": "2021-12-11T14:08:17.819Z", "closeTradeTime": "2021-12-11T18:53:48.981Z" }, { "deliveryStart": "2021-12-11T21:00:00Z", "deliveryEnd": "2021-12-11T22:00:00Z", "highPrice": 140, "lowPrice": 126.1, "openPrice": 136.2, "closePrice": 126.1, "averagePrice": 133.76, "volume": 69, "buyVolume": 59, "sellVolume": 10, "averagePriceLast3H": 132.96, "averagePriceLast1H": null, "openTradeTime": "2021-12-11T16:47:02.788Z", "closeTradeTime": "2021-12-11T19:36:25.884Z" }, { "deliveryStart": "2021-12-11T22:00:00Z", "deliveryEnd": "2021-12-11T23:00:00Z", "highPrice": 143.2, "lowPrice": 109, "openPrice": 112.5, "closePrice": 140, "averagePrice": 126.16, "volume": 227.9, "buyVolume": 119.6, "sellVolume": 108.3, "averagePriceLast3H": 140, "averagePriceLast1H": null, "openTradeTime": "2021-12-10T14:00:00Z", "closeTradeTime": "2021-12-11T20:12:28.975Z" }, { "deliveryStart": "2021-12-11T23:00:00Z", "deliveryEnd": "2021-12-12T00:00:00Z", "highPrice": 143, "lowPrice": 127, "openPrice": 143, "closePrice": 127, "averagePrice": 136.09, "volume": 11, "buyVolume": 4, "sellVolume": 7, "averagePriceLast3H": 130.33, "averagePriceLast1H": null, "openTradeTime": "2021-12-11T19:38:40.467Z", "closeTradeTime": "2021-12-11T21:59:36.273Z" }, { "deliveryStart": "2021-12-12T00:00:00Z", "deliveryEnd": "2021-12-12T01:00:00Z", "highPrice": 135, "lowPrice": 107, "openPrice": 135, "closePrice": 113.48, "averagePrice": 113.31, "volume": 94.4, "buyVolume": 79.4, "sellVolume": 15, "averagePriceLast3H": 110.74, "averagePriceLast1H": null, "openTradeTime": "2021-12-11T20:31:49.649Z", "closeTradeTime": "2021-12-11T22:39:53.416Z" }, { "deliveryStart": "2021-12-12T01:00:00Z", "deliveryEnd": "2021-12-12T02:00:00Z", "highPrice": 118, "lowPrice": 87, "openPrice": 118, "closePrice": 87, "averagePrice": 98.82, "volume": 141.5, "buyVolume": 137.5, "sellVolume": 4, "averagePriceLast3H": 98.26, "averagePriceLast1H": null, "openTradeTime": "2021-12-11T18:29:38.533Z", "closeTradeTime": "2021-12-11T23:59:31.308Z" }, { "deliveryStart": "2021-12-12T02:00:00Z", "deliveryEnd": "2021-12-12T03:00:00Z", "highPrice": 118, "lowPrice": 84, "openPrice": 118, "closePrice": 84, "averagePrice": 91.04, "volume": 202.9, "buyVolume": 198.9, "sellVolume": 4, "averagePriceLast3H": 87.9, "averagePriceLast1H": null, "openTradeTime": "2021-12-11T16:29:20.864Z", "closeTradeTime": "2021-12-12T00:59:59.267Z" }, { "deliveryStart": "2021-12-12T03:00:00Z", "deliveryEnd": "2021-12-12T04:00:00Z", "highPrice": 118, "lowPrice": 84, "openPrice": 118, "closePrice": 84, "averagePrice": 90.46, "volume": 210.2, "buyVolume": 206.2, "sellVolume": 4, "averagePriceLast3H": 85.05, "averagePriceLast1H": null, "openTradeTime": "2021-12-11T16:29:33.092Z", "closeTradeTime": "2021-12-12T01:59:29.825Z" }, { "deliveryStart": "2021-12-12T04:00:00Z", "deliveryEnd": "2021-12-12T05:00:00Z", "highPrice": 114, "lowPrice": 85, "openPrice": 114, "closePrice": 85, "averagePrice": 91.42, "volume": 172.2, "buyVolume": 169.2, "sellVolume": 3, "averagePriceLast3H": 86.25, "averagePriceLast1H": null, "openTradeTime": "2021-12-11T16:29:46.486Z", "closeTradeTime": "2021-12-12T02:59:05.266Z" }, { "deliveryStart": "2021-12-12T05:00:00Z", "deliveryEnd": "2021-12-12T06:00:00Z", "highPrice": 119, "lowPrice": 82.6, "openPrice": 119, "closePrice": 82.6, "averagePrice": 90.15, "volume": 216.1, "buyVolume": 210.1, "sellVolume": 6, "averagePriceLast3H": 86.06, "averagePriceLast1H": null, "openTradeTime": "2021-12-11T18:28:58.758Z", "closeTradeTime": "2021-12-12T03:21:52.809Z" }, { "deliveryStart": "2021-12-12T06:00:00Z", "deliveryEnd": "2021-12-12T07:00:00Z", "highPrice": 126, "lowPrice": 80, "openPrice": 125, "closePrice": 82.88, "averagePrice": 94.82, "volume": 211.1, "buyVolume": 191.1, "sellVolume": 20, "averagePriceLast3H": 86.84, "averagePriceLast1H": null, "openTradeTime": "2021-12-11T18:27:28.404Z", "closeTradeTime": "2021-12-12T04:59:02.119Z" }, { "deliveryStart": "2021-12-12T07:00:00Z", "deliveryEnd": "2021-12-12T08:00:00Z", "highPrice": 135, "lowPrice": 87.36, "openPrice": 125.9, "closePrice": 90, "averagePrice": 101.81, "volume": 164.9, "buyVolume": 155.8, "sellVolume": 9.1, "averagePriceLast3H": 100.17, "averagePriceLast1H": null, "openTradeTime": "2021-12-11T21:01:56.837Z", "closeTradeTime": "2021-12-12T05:53:58.497Z" }, { "deliveryStart": "2021-12-12T08:00:00Z", "deliveryEnd": "2021-12-12T09:00:00Z", "highPrice": 123, "lowPrice": 95, "openPrice": 101.9, "closePrice": 95, "averagePrice": 106.71, "volume": 227.1, "buyVolume": 227.1, "sellVolume": 0, "averagePriceLast3H": 105.72, "averagePriceLast1H": null, "openTradeTime": "2021-12-11T14:00:00Z", "closeTradeTime": "2021-12-12T06:53:21.251Z" }, { "deliveryStart": "2021-12-12T09:00:00Z", "deliveryEnd": "2021-12-12T10:00:00Z", "highPrice": 128, "lowPrice": 106.3, "openPrice": 128, "closePrice": 106.3, "averagePrice": 111.84, "volume": 212, "buyVolume": 182, "sellVolume": 30, "averagePriceLast3H": 110.29, "averagePriceLast1H": null, "openTradeTime": "2021-12-11T14:00:05.716Z", "closeTradeTime": "2021-12-12T07:57:27.574Z" }, { "deliveryStart": "2021-12-12T10:00:00Z", "deliveryEnd": "2021-12-12T11:00:00Z", "highPrice": 127, "lowPrice": 110, "openPrice": 110, "closePrice": 112, "averagePrice": 117.7, "volume": 97.1, "buyVolume": 54.6, "sellVolume": 42.5, "averagePriceLast3H": 117.7, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T07:03:31.944Z", "closeTradeTime": "2021-12-12T08:52:16.146Z" }, { "deliveryStart": "2021-12-12T11:00:00Z", "deliveryEnd": "2021-12-12T12:00:00Z", "highPrice": 135.16, "lowPrice": 120, "openPrice": 135.16, "closePrice": 120, "averagePrice": 124.6, "volume": 59, "buyVolume": 49, "sellVolume": 10, "averagePriceLast3H": 122.45, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T07:00:12.582Z", "closeTradeTime": "2021-12-12T09:43:20.653Z" }, { "deliveryStart": "2021-12-12T12:00:00Z", "deliveryEnd": "2021-12-12T13:00:00Z", "highPrice": 134.88, "lowPrice": 118.8, "openPrice": 134.88, "closePrice": 118.8, "averagePrice": 125.09, "volume": 101, "buyVolume": 49, "sellVolume": 52, "averagePriceLast3H": 122.67, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T07:00:15.556Z", "closeTradeTime": "2021-12-12T10:56:57.131Z" }, { "deliveryStart": "2021-12-12T13:00:00Z", "deliveryEnd": "2021-12-12T14:00:00Z", "highPrice": 137.36, "lowPrice": 120, "openPrice": 137.36, "closePrice": 122.8, "averagePrice": 125.39, "volume": 96.5, "buyVolume": 50, "sellVolume": 46.5, "averagePriceLast3H": 124.01, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T09:03:14.824Z", "closeTradeTime": "2021-12-12T11:55:51.976Z" }, { "deliveryStart": "2021-12-12T14:00:00Z", "deliveryEnd": "2021-12-12T15:00:00Z", "highPrice": 139.29, "lowPrice": 137.29, "openPrice": 137.29, "closePrice": 139.29, "averagePrice": 139.14, "volume": 27.5, "buyVolume": 0, "sellVolume": 27.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T09:01:19.479Z", "closeTradeTime": "2021-12-12T10:09:03.881Z" }, { "deliveryStart": "2021-12-12T15:00:00Z", "deliveryEnd": "2021-12-12T16:00:00Z", "highPrice": 163.96, "lowPrice": 163.96, "openPrice": 163.96, "closePrice": 163.96, "averagePrice": 163.96, "volume": 14.4, "buyVolume": 0, "sellVolume": 14.4, "averagePriceLast3H": 163.96, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T10:07:37.549Z", "closeTradeTime": "2021-12-12T12:08:51.823Z" }, { "deliveryStart": "2021-12-12T16:00:00Z", "deliveryEnd": "2021-12-12T17:00:00Z", "highPrice": 174.65, "lowPrice": 174.65, "openPrice": 174.65, "closePrice": 174.65, "averagePrice": 174.65, "volume": 4.7, "buyVolume": 0, "sellVolume": 4.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T12:09:07.356Z", "closeTradeTime": "2021-12-12T12:09:07.356Z" }, { "deliveryStart": "2021-12-12T17:00:00Z", "deliveryEnd": "2021-12-12T18:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-12T18:00:00Z", "deliveryEnd": "2021-12-12T19:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-12T19:00:00Z", "deliveryEnd": "2021-12-12T20:00:00Z", "highPrice": 135, "lowPrice": 123, "openPrice": 126.1, "closePrice": 125.5, "averagePrice": 125.6, "volume": 51, "buyVolume": 51, "sellVolume": 0, "averagePriceLast3H": 125.57, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T10:22:03.512Z", "closeTradeTime": "2021-12-12T17:52:40.776Z" }, { "deliveryStart": "2021-12-12T20:00:00Z", "deliveryEnd": "2021-12-12T21:00:00Z", "highPrice": 126, "lowPrice": 120, "openPrice": 126, "closePrice": 122.3, "averagePrice": 122.15, "volume": 26.8, "buyVolume": 26.8, "sellVolume": 0, "averagePriceLast3H": 122.15, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T18:52:03.527Z", "closeTradeTime": "2021-12-12T18:58:02.043Z" }, { "deliveryStart": "2021-12-12T21:00:00Z", "deliveryEnd": "2021-12-12T22:00:00Z", "highPrice": 126, "lowPrice": 113, "openPrice": 126, "closePrice": 113.4, "averagePrice": 119.55, "volume": 78.3, "buyVolume": 78.3, "sellVolume": 0, "averagePriceLast3H": 114.57, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T16:56:02.157Z", "closeTradeTime": "2021-12-12T19:59:00.347Z" }, { "deliveryStart": "2021-12-12T22:00:00Z", "deliveryEnd": "2021-12-12T23:00:00Z", "highPrice": 124, "lowPrice": 102.85, "openPrice": 102.85, "closePrice": 114.4, "averagePrice": 113.71, "volume": 96.8, "buyVolume": 96.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-11T14:00:00Z", "closeTradeTime": "2021-12-12T17:30:41.307Z" }, { "deliveryStart": "2021-12-12T23:00:00Z", "deliveryEnd": "2021-12-13T00:00:00Z", "highPrice": 124, "lowPrice": 118, "openPrice": 124, "closePrice": 118, "averagePrice": 118.22, "volume": 27, "buyVolume": 27, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T18:29:30.784Z", "closeTradeTime": "2021-12-12T18:48:10.583Z" }, { "deliveryStart": "2021-12-13T00:00:00Z", "deliveryEnd": "2021-12-13T01:00:00Z", "highPrice": 125, "lowPrice": 111.3, "openPrice": 125, "closePrice": 111.3, "averagePrice": 116.94, "volume": 33.3, "buyVolume": 33.3, "sellVolume": 0, "averagePriceLast3H": 111.3, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T14:00:32.831Z", "closeTradeTime": "2021-12-12T22:44:22.557Z" }, { "deliveryStart": "2021-12-13T01:00:00Z", "deliveryEnd": "2021-12-13T02:00:00Z", "highPrice": 125, "lowPrice": 105.3, "openPrice": 125, "closePrice": 107, "averagePrice": 115.57, "volume": 21.5, "buyVolume": 21.5, "sellVolume": 0, "averagePriceLast3H": 106.73, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T14:00:38.038Z", "closeTradeTime": "2021-12-12T23:24:41.452Z" }, { "deliveryStart": "2021-12-13T02:00:00Z", "deliveryEnd": "2021-12-13T03:00:00Z", "highPrice": 132, "lowPrice": 132, "openPrice": 132, "closePrice": 132, "averagePrice": 132, "volume": 3, "buyVolume": 0, "sellVolume": 3, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T15:26:10.708Z", "closeTradeTime": "2021-12-12T15:26:10.708Z" }, { "deliveryStart": "2021-12-13T03:00:00Z", "deliveryEnd": "2021-12-13T04:00:00Z", "highPrice": 126, "lowPrice": 126, "openPrice": 126, "closePrice": 126, "averagePrice": 126, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T14:00:41.459Z", "closeTradeTime": "2021-12-12T14:00:41.459Z" }, { "deliveryStart": "2021-12-13T04:00:00Z", "deliveryEnd": "2021-12-13T05:00:00Z", "highPrice": 114, "lowPrice": 107, "openPrice": 107, "closePrice": 110, "averagePrice": 109.84, "volume": 77, "buyVolume": 77, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T14:00:00Z", "closeTradeTime": "2021-12-12T14:00:27.37Z" }, { "deliveryStart": "2021-12-13T05:00:00Z", "deliveryEnd": "2021-12-13T06:00:00Z", "highPrice": 145, "lowPrice": 119.85, "openPrice": 119.85, "closePrice": 145, "averagePrice": 123.55, "volume": 34, "buyVolume": 29, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T14:00:00Z", "closeTradeTime": "2021-12-12T15:49:38.105Z" }, { "deliveryStart": "2021-12-13T06:00:00Z", "deliveryEnd": "2021-12-13T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-13T07:00:00Z", "deliveryEnd": "2021-12-13T08:00:00Z", "highPrice": 235.15, "lowPrice": 213.6, "openPrice": 231.5, "closePrice": 235.15, "averagePrice": 230.25, "volume": 1.4, "buyVolume": 0, "sellVolume": 1.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T14:00:00Z", "closeTradeTime": "2021-12-12T17:02:06.434Z" }, { "deliveryStart": "2021-12-13T08:00:00Z", "deliveryEnd": "2021-12-13T09:00:00Z", "highPrice": 238.65, "lowPrice": 129, "openPrice": 235.5, "closePrice": 129, "averagePrice": 152.43, "volume": 7.7, "buyVolume": 6, "sellVolume": 7.7, "averagePriceLast3H": 129, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T14:00:00Z", "closeTradeTime": "2021-12-13T06:46:48.098Z" }, { "deliveryStart": "2021-12-13T09:00:00Z", "deliveryEnd": "2021-12-13T10:00:00Z", "highPrice": 232.5, "lowPrice": 139, "openPrice": 232.5, "closePrice": 139, "averagePrice": 145.61, "volume": 20.9, "buyVolume": 0, "sellVolume": 20.9, "averagePriceLast3H": 139.7, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T14:00:00Z", "closeTradeTime": "2021-12-13T07:54:28.335Z" }, { "deliveryStart": "2021-12-13T10:00:00Z", "deliveryEnd": "2021-12-13T11:00:00Z", "highPrice": 231.5, "lowPrice": 131, "openPrice": 231.5, "closePrice": 139.58, "averagePrice": 148.04, "volume": 16.7, "buyVolume": 0.4, "sellVolume": 16.7, "averagePriceLast3H": 138.49, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T14:00:00Z", "closeTradeTime": "2021-12-13T07:16:50.215Z" }, { "deliveryStart": "2021-12-13T11:00:00Z", "deliveryEnd": "2021-12-13T12:00:00Z", "highPrice": 231.6, "lowPrice": 132, "openPrice": 229, "closePrice": 132, "averagePrice": 143.37, "volume": 18, "buyVolume": 6, "sellVolume": 13, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T14:00:00Z", "closeTradeTime": "2021-12-13T07:16:50.215Z" }, { "deliveryStart": "2021-12-13T12:00:00Z", "deliveryEnd": "2021-12-13T13:00:00Z", "highPrice": 230.45, "lowPrice": 133, "openPrice": 208, "closePrice": 133, "averagePrice": 145.13, "volume": 11, "buyVolume": 6, "sellVolume": 6.4, "averagePriceLast3H": 133, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T14:00:00Z", "closeTradeTime": "2021-12-13T09:28:13.843Z" }, { "deliveryStart": "2021-12-13T13:00:00Z", "deliveryEnd": "2021-12-13T14:00:00Z", "highPrice": 230.7, "lowPrice": 132, "openPrice": 212, "closePrice": 132, "averagePrice": 144.83, "volume": 12.3, "buyVolume": 6, "sellVolume": 6.4, "averagePriceLast3H": 132, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T14:00:00Z", "closeTradeTime": "2021-12-13T10:23:50.667Z" }, { "deliveryStart": "2021-12-13T14:00:00Z", "deliveryEnd": "2021-12-13T15:00:00Z", "highPrice": 229.83, "lowPrice": 206.1, "openPrice": 223, "closePrice": 229.83, "averagePrice": 223.03, "volume": 1.4, "buyVolume": 0, "sellVolume": 1.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T14:00:00Z", "closeTradeTime": "2021-12-12T17:02:06.434Z" }, { "deliveryStart": "2021-12-13T15:00:00Z", "deliveryEnd": "2021-12-13T16:00:00Z", "highPrice": 232.51, "lowPrice": 223, "openPrice": 223, "closePrice": 230.8, "averagePrice": 227.79, "volume": 1.7, "buyVolume": 0, "sellVolume": 1.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T14:00:00Z", "closeTradeTime": "2021-12-12T17:02:06.434Z" }, { "deliveryStart": "2021-12-13T16:00:00Z", "deliveryEnd": "2021-12-13T17:00:00Z", "highPrice": 244.91, "lowPrice": 125, "openPrice": 239.1, "closePrice": 125, "averagePrice": 137.95, "volume": 17.7, "buyVolume": 16, "sellVolume": 1.7, "averagePriceLast3H": 126.88, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T14:00:00Z", "closeTradeTime": "2021-12-13T14:59:47.233Z" }, { "deliveryStart": "2021-12-13T17:00:00Z", "deliveryEnd": "2021-12-13T18:00:00Z", "highPrice": 225.6, "lowPrice": 129, "openPrice": 200.9, "closePrice": 129, "averagePrice": 142.63, "volume": 8.4, "buyVolume": 6, "sellVolume": 8.4, "averagePriceLast3H": 129, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T14:00:00Z", "closeTradeTime": "2021-12-13T15:29:35.936Z" }, { "deliveryStart": "2021-12-13T18:00:00Z", "deliveryEnd": "2021-12-13T19:00:00Z", "highPrice": 155, "lowPrice": 114, "openPrice": 116.7, "closePrice": 133.4, "averagePrice": 120.12, "volume": 79, "buyVolume": 72, "sellVolume": 7, "averagePriceLast3H": 151.07, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T14:00:00Z", "closeTradeTime": "2021-12-13T16:59:39.174Z" }, { "deliveryStart": "2021-12-13T19:00:00Z", "deliveryEnd": "2021-12-13T20:00:00Z", "highPrice": 120, "lowPrice": 91.65, "openPrice": 91.65, "closePrice": 112, "averagePrice": 111.07, "volume": 107, "buyVolume": 107, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T14:00:00Z", "closeTradeTime": "2021-12-13T11:28:01.811Z" }, { "deliveryStart": "2021-12-13T20:00:00Z", "deliveryEnd": "2021-12-13T21:00:00Z", "highPrice": 115.31, "lowPrice": 106, "openPrice": 107, "closePrice": 111, "averagePrice": 110.1, "volume": 97, "buyVolume": 97, "sellVolume": 0, "averagePriceLast3H": 111.7, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T14:00:00Z", "closeTradeTime": "2021-12-13T18:59:33.586Z" }, { "deliveryStart": "2021-12-13T21:00:00Z", "deliveryEnd": "2021-12-13T22:00:00Z", "highPrice": 126, "lowPrice": 126, "openPrice": 126, "closePrice": 126, "averagePrice": 126, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-12T16:54:12.735Z", "closeTradeTime": "2021-12-12T16:54:12.735Z" }, { "deliveryStart": "2021-12-13T22:00:00Z", "deliveryEnd": "2021-12-13T23:00:00Z", "highPrice": 125, "lowPrice": 104, "openPrice": 125, "closePrice": 104.6, "averagePrice": 109.38, "volume": 198.9, "buyVolume": 198.9, "sellVolume": 0, "averagePriceLast3H": 108.55, "averagePriceLast1H": null, "openTradeTime": "2021-12-13T12:55:05.143Z", "closeTradeTime": "2021-12-13T20:59:51.511Z" }, { "deliveryStart": "2021-12-13T23:00:00Z", "deliveryEnd": "2021-12-14T00:00:00Z", "highPrice": 164.1, "lowPrice": 74, "openPrice": 117.1, "closePrice": 74, "averagePrice": 96.56, "volume": 164.3, "buyVolume": 163.4, "sellVolume": 0.9, "averagePriceLast3H": 91.19, "averagePriceLast1H": null, "openTradeTime": "2021-12-13T14:29:23.547Z", "closeTradeTime": "2021-12-13T21:59:46.614Z" }, { "deliveryStart": "2021-12-14T00:00:00Z", "deliveryEnd": "2021-12-14T01:00:00Z", "highPrice": 109.9, "lowPrice": 92, "openPrice": 106.8, "closePrice": 92, "averagePrice": 101.61, "volume": 77, "buyVolume": 77, "sellVolume": 0, "averagePriceLast3H": 101.54, "averagePriceLast1H": null, "openTradeTime": "2021-12-13T19:56:11.983Z", "closeTradeTime": "2021-12-13T22:46:00.198Z" }, { "deliveryStart": "2021-12-14T01:00:00Z", "deliveryEnd": "2021-12-14T02:00:00Z", "highPrice": 109.8, "lowPrice": 100, "openPrice": 109.8, "closePrice": 100, "averagePrice": 105.4, "volume": 35, "buyVolume": 35, "sellVolume": 0, "averagePriceLast3H": 105.4, "averagePriceLast1H": null, "openTradeTime": "2021-12-13T23:53:45.148Z", "closeTradeTime": "2021-12-13T23:54:20.781Z" }, { "deliveryStart": "2021-12-14T02:00:00Z", "deliveryEnd": "2021-12-14T03:00:00Z", "highPrice": 108.2, "lowPrice": 100, "openPrice": 107, "closePrice": 100, "averagePrice": 104.52, "volume": 32.1, "buyVolume": 32.1, "sellVolume": 0, "averagePriceLast3H": 104.52, "averagePriceLast1H": null, "openTradeTime": "2021-12-14T00:56:56.665Z", "closeTradeTime": "2021-12-14T00:57:43.457Z" }, { "deliveryStart": "2021-12-14T03:00:00Z", "deliveryEnd": "2021-12-14T04:00:00Z", "highPrice": 118, "lowPrice": 101, "openPrice": 118, "closePrice": 101, "averagePrice": 108.13, "volume": 64, "buyVolume": 64, "sellVolume": 0, "averagePriceLast3H": 107.97, "averagePriceLast1H": null, "openTradeTime": "2021-12-13T23:07:45.692Z", "closeTradeTime": "2021-12-14T01:53:15.541Z" }, { "deliveryStart": "2021-12-14T04:00:00Z", "deliveryEnd": "2021-12-14T05:00:00Z", "highPrice": 145, "lowPrice": 108, "openPrice": 115.3, "closePrice": 145, "averagePrice": 117.32, "volume": 18.5, "buyVolume": 16.8, "sellVolume": 1.7, "averagePriceLast3H": 117.32, "averagePriceLast1H": null, "openTradeTime": "2021-12-14T02:52:54.649Z", "closeTradeTime": "2021-12-14T02:57:54.961Z" }, { "deliveryStart": "2021-12-14T05:00:00Z", "deliveryEnd": "2021-12-14T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-14T06:00:00Z", "deliveryEnd": "2021-12-14T07:00:00Z", "highPrice": 201.8, "lowPrice": 200, "openPrice": 200, "closePrice": 200, "averagePrice": 200.05, "volume": 15, "buyVolume": 0, "sellVolume": 15, "averagePriceLast3H": 200.05, "averagePriceLast1H": null, "openTradeTime": "2021-12-14T04:15:40.996Z", "closeTradeTime": "2021-12-14T04:19:14.36Z" }, { "deliveryStart": "2021-12-14T07:00:00Z", "deliveryEnd": "2021-12-14T08:00:00Z", "highPrice": 299.99, "lowPrice": 204.06, "openPrice": 260.35, "closePrice": 276.26, "averagePrice": 280.63, "volume": 72, "buyVolume": 0, "sellVolume": 72, "averagePriceLast3H": 286.89, "averagePriceLast1H": null, "openTradeTime": "2021-12-13T21:35:44.337Z", "closeTradeTime": "2021-12-14T05:35:09.86Z" }, { "deliveryStart": "2021-12-14T08:00:00Z", "deliveryEnd": "2021-12-14T09:00:00Z", "highPrice": 302.96, "lowPrice": 155, "openPrice": 277.38, "closePrice": 155, "averagePrice": 244.86, "volume": 52.1, "buyVolume": 10.1, "sellVolume": 42, "averagePriceLast3H": 229.18, "averagePriceLast1H": null, "openTradeTime": "2021-12-13T21:35:26.089Z", "closeTradeTime": "2021-12-14T06:54:17.12Z" }, { "deliveryStart": "2021-12-14T09:00:00Z", "deliveryEnd": "2021-12-14T10:00:00Z", "highPrice": 358.85, "lowPrice": 205.01, "openPrice": 279.98, "closePrice": 248.06, "averagePrice": 267.36, "volume": 189.4, "buyVolume": 45.6, "sellVolume": 149.8, "averagePriceLast3H": 235.45, "averagePriceLast1H": null, "openTradeTime": "2021-12-13T17:55:03.705Z", "closeTradeTime": "2021-12-14T07:59:06.402Z" }, { "deliveryStart": "2021-12-14T10:00:00Z", "deliveryEnd": "2021-12-14T11:00:00Z", "highPrice": 381.67, "lowPrice": 148, "openPrice": 148, "closePrice": 280, "averagePrice": 291.3, "volume": 162, "buyVolume": 13.5, "sellVolume": 158.5, "averagePriceLast3H": 256.11, "averagePriceLast1H": null, "openTradeTime": "2021-12-13T13:54:06.564Z", "closeTradeTime": "2021-12-14T08:57:27.186Z" }, { "deliveryStart": "2021-12-14T11:00:00Z", "deliveryEnd": "2021-12-14T12:00:00Z", "highPrice": 351, "lowPrice": 148, "openPrice": 148, "closePrice": 260, "averagePrice": 284.37, "volume": 155.3, "buyVolume": 15, "sellVolume": 150.3, "averagePriceLast3H": 272.95, "averagePriceLast1H": null, "openTradeTime": "2021-12-13T13:54:06.564Z", "closeTradeTime": "2021-12-14T09:55:13.072Z" }, { "deliveryStart": "2021-12-14T12:00:00Z", "deliveryEnd": "2021-12-14T13:00:00Z", "highPrice": 330.95, "lowPrice": 148, "openPrice": 148, "closePrice": 200.01, "averagePrice": 266.9, "volume": 287.4, "buyVolume": 25.7, "sellVolume": 271.7, "averagePriceLast3H": 230.93, "averagePriceLast1H": null, "openTradeTime": "2021-12-13T13:54:06.564Z", "closeTradeTime": "2021-12-14T10:57:22.759Z" }, { "deliveryStart": "2021-12-14T13:00:00Z", "deliveryEnd": "2021-12-14T14:00:00Z", "highPrice": 311.39, "lowPrice": 220, "openPrice": 290, "closePrice": 249.99, "averagePrice": 271.27, "volume": 246.5, "buyVolume": 13.6, "sellVolume": 240.5, "averagePriceLast3H": 237.75, "averagePriceLast1H": null, "openTradeTime": "2021-12-13T14:29:52.988Z", "closeTradeTime": "2021-12-14T11:59:58.798Z" }, { "deliveryStart": "2021-12-14T14:00:00Z", "deliveryEnd": "2021-12-14T15:00:00Z", "highPrice": 354.1, "lowPrice": 220, "openPrice": 354.1, "closePrice": 241, "averagePrice": 315.55, "volume": 74.7, "buyVolume": 7, "sellVolume": 67.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-13T17:00:09.591Z", "closeTradeTime": "2021-12-14T10:03:48.597Z" }, { "deliveryStart": "2021-12-14T15:00:00Z", "deliveryEnd": "2021-12-14T16:00:00Z", "highPrice": 358.03, "lowPrice": 160, "openPrice": 358.03, "closePrice": 160, "averagePrice": 242.7, "volume": 62.4, "buyVolume": 20.4, "sellVolume": 42, "averagePriceLast3H": 160, "averagePriceLast1H": null, "openTradeTime": "2021-12-13T21:27:17.595Z", "closeTradeTime": "2021-12-14T13:56:08.683Z" }, { "deliveryStart": "2021-12-14T16:00:00Z", "deliveryEnd": "2021-12-14T17:00:00Z", "highPrice": 155, "lowPrice": 125, "openPrice": 155, "closePrice": 125, "averagePrice": 131.37, "volume": 79, "buyVolume": 79, "sellVolume": 0, "averagePriceLast3H": 126.61, "averagePriceLast1H": null, "openTradeTime": "2021-12-14T07:26:40.597Z", "closeTradeTime": "2021-12-14T14:43:24.991Z" }, { "deliveryStart": "2021-12-14T17:00:00Z", "deliveryEnd": "2021-12-14T18:00:00Z", "highPrice": 156.82, "lowPrice": 127.1, "openPrice": 156.82, "closePrice": 127.1, "averagePrice": 145.24, "volume": 22.5, "buyVolume": 21, "sellVolume": 1.5, "averagePriceLast3H": 127.1, "averagePriceLast1H": null, "openTradeTime": "2021-12-14T06:47:16.67Z", "closeTradeTime": "2021-12-14T15:58:36.19Z" }, { "deliveryStart": "2021-12-14T18:00:00Z", "deliveryEnd": "2021-12-14T19:00:00Z", "highPrice": 169, "lowPrice": 92, "openPrice": 92, "closePrice": 132.89, "averagePrice": 113.73, "volume": 172.9, "buyVolume": 134, "sellVolume": 38.9, "averagePriceLast3H": 132.89, "averagePriceLast1H": null, "openTradeTime": "2021-12-13T20:47:40.337Z", "closeTradeTime": "2021-12-14T16:56:03.515Z" }, { "deliveryStart": "2021-12-14T19:00:00Z", "deliveryEnd": "2021-12-14T20:00:00Z", "highPrice": 134.8, "lowPrice": 98, "openPrice": 127, "closePrice": 100, "averagePrice": 114.99, "volume": 200.5, "buyVolume": 180, "sellVolume": 20.5, "averagePriceLast3H": 102.98, "averagePriceLast1H": null, "openTradeTime": "2021-12-14T03:28:41.713Z", "closeTradeTime": "2021-12-14T16:39:16.815Z" }, { "deliveryStart": "2021-12-14T20:00:00Z", "deliveryEnd": "2021-12-14T21:00:00Z", "highPrice": 135, "lowPrice": 85.65, "openPrice": 85.65, "closePrice": 100, "averagePrice": 100.85, "volume": 192.7, "buyVolume": 178, "sellVolume": 14.7, "averagePriceLast3H": 98.83, "averagePriceLast1H": null, "openTradeTime": "2021-12-13T20:47:40.337Z", "closeTradeTime": "2021-12-14T18:59:37.692Z" }, { "deliveryStart": "2021-12-14T21:00:00Z", "deliveryEnd": "2021-12-14T22:00:00Z", "highPrice": 122.79, "lowPrice": 106.6, "openPrice": 122.79, "closePrice": 106.6, "averagePrice": 111.98, "volume": 35, "buyVolume": 31, "sellVolume": 4, "averagePriceLast3H": 108.73, "averagePriceLast1H": null, "openTradeTime": "2021-12-14T06:47:39.707Z", "closeTradeTime": "2021-12-14T19:04:32.525Z" }, { "deliveryStart": "2021-12-14T22:00:00Z", "deliveryEnd": "2021-12-14T23:00:00Z", "highPrice": 179.44, "lowPrice": 102.8, "openPrice": 179.44, "closePrice": 102.8, "averagePrice": 115.08, "volume": 10.1, "buyVolume": 9, "sellVolume": 6.1, "averagePriceLast3H": 102.8, "averagePriceLast1H": null, "openTradeTime": "2021-12-14T13:00:03.579Z", "closeTradeTime": "2021-12-14T20:59:57.895Z" }, { "deliveryStart": "2021-12-14T23:00:00Z", "deliveryEnd": "2021-12-15T00:00:00Z", "highPrice": 180.1, "lowPrice": 94.5, "openPrice": 123, "closePrice": 94.5, "averagePrice": 106.99, "volume": 36, "buyVolume": 35, "sellVolume": 4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-14T15:22:00.7Z", "closeTradeTime": "2021-12-14T19:09:59.153Z" }, { "deliveryStart": "2021-12-15T00:00:00Z", "deliveryEnd": "2021-12-15T01:00:00Z", "highPrice": 116.97, "lowPrice": 85, "openPrice": 112, "closePrice": 85, "averagePrice": 109.81, "volume": 39, "buyVolume": 29, "sellVolume": 10, "averagePriceLast3H": 106.31, "averagePriceLast1H": null, "openTradeTime": "2021-12-14T18:45:33.328Z", "closeTradeTime": "2021-12-14T22:34:11.66Z" }, { "deliveryStart": "2021-12-15T01:00:00Z", "deliveryEnd": "2021-12-15T02:00:00Z", "highPrice": 115, "lowPrice": 92, "openPrice": 92, "closePrice": 114, "averagePrice": 114.2, "volume": 14.1, "buyVolume": 14.1, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-14T14:05:55.242Z", "closeTradeTime": "2021-12-14T21:36:56.861Z" }, { "deliveryStart": "2021-12-15T02:00:00Z", "deliveryEnd": "2021-12-15T03:00:00Z", "highPrice": 115.61, "lowPrice": 92, "openPrice": 92, "closePrice": 115, "averagePrice": 115.31, "volume": 12.1, "buyVolume": 2.1, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-14T14:06:02.148Z", "closeTradeTime": "2021-12-14T21:36:42.759Z" }, { "deliveryStart": "2021-12-15T03:00:00Z", "deliveryEnd": "2021-12-15T04:00:00Z", "highPrice": 116.97, "lowPrice": 92, "openPrice": 92, "closePrice": 110, "averagePrice": 113.72, "volume": 15.3, "buyVolume": 7.1, "sellVolume": 8.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-14T14:06:06.916Z", "closeTradeTime": "2021-12-14T23:05:10.986Z" }, { "deliveryStart": "2021-12-15T04:00:00Z", "deliveryEnd": "2021-12-15T05:00:00Z", "highPrice": 176.1, "lowPrice": 99, "openPrice": 99, "closePrice": 110, "averagePrice": 112.69, "volume": 7.3, "buyVolume": 2.1, "sellVolume": 7.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-14T14:06:10.865Z", "closeTradeTime": "2021-12-14T22:50:00.077Z" }, { "deliveryStart": "2021-12-15T05:00:00Z", "deliveryEnd": "2021-12-15T06:00:00Z", "highPrice": 116, "lowPrice": 70, "openPrice": 116, "closePrice": 70, "averagePrice": 93.58, "volume": 33, "buyVolume": 33, "sellVolume": 0, "averagePriceLast3H": 80, "averagePriceLast1H": null, "openTradeTime": "2021-12-14T21:18:23.714Z", "closeTradeTime": "2021-12-15T03:24:16.715Z" }, { "deliveryStart": "2021-12-15T06:00:00Z", "deliveryEnd": "2021-12-15T07:00:00Z", "highPrice": 116, "lowPrice": 70, "openPrice": 116, "closePrice": 70, "averagePrice": 105.37, "volume": 53.6, "buyVolume": 53.6, "sellVolume": 0, "averagePriceLast3H": 87.5, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T00:42:00.561Z", "closeTradeTime": "2021-12-15T04:55:37.9Z" }, { "deliveryStart": "2021-12-15T07:00:00Z", "deliveryEnd": "2021-12-15T08:00:00Z", "highPrice": 115, "lowPrice": 115, "openPrice": 115, "closePrice": 115, "averagePrice": 115, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": 115, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T04:42:36.577Z", "closeTradeTime": "2021-12-15T04:42:36.577Z" }, { "deliveryStart": "2021-12-15T08:00:00Z", "deliveryEnd": "2021-12-15T09:00:00Z", "highPrice": 130, "lowPrice": 114.3, "openPrice": 114.3, "closePrice": 130, "averagePrice": 116.78, "volume": 25.3, "buyVolume": 21.3, "sellVolume": 4, "averagePriceLast3H": 130, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T03:58:40.636Z", "closeTradeTime": "2021-12-15T06:47:16.594Z" }, { "deliveryStart": "2021-12-15T09:00:00Z", "deliveryEnd": "2021-12-15T10:00:00Z", "highPrice": 130.11, "lowPrice": 113.2, "openPrice": 129.96, "closePrice": 130.11, "averagePrice": 117.75, "volume": 22.9, "buyVolume": 18.9, "sellVolume": 4, "averagePriceLast3H": 130.02, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T03:47:03.668Z", "closeTradeTime": "2021-12-15T06:47:05.747Z" }, { "deliveryStart": "2021-12-15T10:00:00Z", "deliveryEnd": "2021-12-15T11:00:00Z", "highPrice": 133.48, "lowPrice": 112.9, "openPrice": 124, "closePrice": 133.42, "averagePrice": 122.58, "volume": 22.4, "buyVolume": 14, "sellVolume": 8.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-14T23:00:36.796Z", "closeTradeTime": "2021-12-15T06:47:05.747Z" }, { "deliveryStart": "2021-12-15T11:00:00Z", "deliveryEnd": "2021-12-15T12:00:00Z", "highPrice": 130, "lowPrice": 116.1, "openPrice": 124, "closePrice": 116.1, "averagePrice": 120.72, "volume": 29, "buyVolume": 25, "sellVolume": 4, "averagePriceLast3H": 118.05, "averagePriceLast1H": null, "openTradeTime": "2021-12-14T14:58:54.722Z", "closeTradeTime": "2021-12-15T09:54:44.13Z" }, { "deliveryStart": "2021-12-15T12:00:00Z", "deliveryEnd": "2021-12-15T13:00:00Z", "highPrice": 128.01, "lowPrice": 105, "openPrice": 124, "closePrice": 105, "averagePrice": 114.09, "volume": 138, "buyVolume": 134, "sellVolume": 4, "averagePriceLast3H": 113.27, "averagePriceLast1H": null, "openTradeTime": "2021-12-14T14:58:56.213Z", "closeTradeTime": "2021-12-15T10:58:32.424Z" }, { "deliveryStart": "2021-12-15T13:00:00Z", "deliveryEnd": "2021-12-15T14:00:00Z", "highPrice": 130, "lowPrice": 103, "openPrice": 128, "closePrice": 103, "averagePrice": 115.12, "volume": 118.8, "buyVolume": 114.8, "sellVolume": 4, "averagePriceLast3H": 113.46, "averagePriceLast1H": null, "openTradeTime": "2021-12-14T21:37:24.648Z", "closeTradeTime": "2021-12-15T11:31:19.056Z" }, { "deliveryStart": "2021-12-15T14:00:00Z", "deliveryEnd": "2021-12-15T15:00:00Z", "highPrice": 130.02, "lowPrice": 108.13, "openPrice": 130.02, "closePrice": 112.1, "averagePrice": 115.02, "volume": 195.4, "buyVolume": 162.2, "sellVolume": 33.2, "averagePriceLast3H": 114.1, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T06:47:05.747Z", "closeTradeTime": "2021-12-15T12:57:27.402Z" }, { "deliveryStart": "2021-12-15T15:00:00Z", "deliveryEnd": "2021-12-15T16:00:00Z", "highPrice": 131.01, "lowPrice": 117, "openPrice": 131.01, "closePrice": 117, "averagePrice": 122.51, "volume": 103, "buyVolume": 79, "sellVolume": 24, "averagePriceLast3H": 122.01, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T06:47:05.747Z", "closeTradeTime": "2021-12-15T12:46:47.57Z" }, { "deliveryStart": "2021-12-15T16:00:00Z", "deliveryEnd": "2021-12-15T17:00:00Z", "highPrice": 130.01, "lowPrice": 110, "openPrice": 130.01, "closePrice": 110, "averagePrice": 117.29, "volume": 174.4, "buyVolume": 146.3, "sellVolume": 28.1, "averagePriceLast3H": 113.87, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T06:47:05.747Z", "closeTradeTime": "2021-12-15T14:59:41.428Z" }, { "deliveryStart": "2021-12-15T17:00:00Z", "deliveryEnd": "2021-12-15T18:00:00Z", "highPrice": 236.25, "lowPrice": 103, "openPrice": 236.25, "closePrice": 103.1, "averagePrice": 115.5, "volume": 172.2, "buyVolume": 161.2, "sellVolume": 11, "averagePriceLast3H": 112.34, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T07:00:09.559Z", "closeTradeTime": "2021-12-15T14:57:43.847Z" }, { "deliveryStart": "2021-12-15T18:00:00Z", "deliveryEnd": "2021-12-15T19:00:00Z", "highPrice": 229.28, "lowPrice": 103, "openPrice": 229.28, "closePrice": 110.1, "averagePrice": 115.28, "volume": 195.9, "buyVolume": 183, "sellVolume": 26.9, "averagePriceLast3H": 108.88, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T07:00:09.559Z", "closeTradeTime": "2021-12-15T16:22:25.784Z" }, { "deliveryStart": "2021-12-15T19:00:00Z", "deliveryEnd": "2021-12-15T20:00:00Z", "highPrice": 125, "lowPrice": 84.1, "openPrice": 125, "closePrice": 84.1, "averagePrice": 111.45, "volume": 120.8, "buyVolume": 120.8, "sellVolume": 0, "averagePriceLast3H": 107.74, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T12:17:19.486Z", "closeTradeTime": "2021-12-15T17:52:35.358Z" }, { "deliveryStart": "2021-12-15T20:00:00Z", "deliveryEnd": "2021-12-15T21:00:00Z", "highPrice": 127.89, "lowPrice": 102, "openPrice": 127.89, "closePrice": 102, "averagePrice": 114.7, "volume": 170, "buyVolume": 145, "sellVolume": 25, "averagePriceLast3H": 102.66, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T13:02:08.758Z", "closeTradeTime": "2021-12-15T18:41:52.643Z" }, { "deliveryStart": "2021-12-15T21:00:00Z", "deliveryEnd": "2021-12-15T22:00:00Z", "highPrice": 130, "lowPrice": 95, "openPrice": 124, "closePrice": 95, "averagePrice": 114.49, "volume": 182.5, "buyVolume": 158.5, "sellVolume": 24, "averagePriceLast3H": 98.72, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T12:28:52.661Z", "closeTradeTime": "2021-12-15T19:49:08.025Z" }, { "deliveryStart": "2021-12-15T22:00:00Z", "deliveryEnd": "2021-12-15T23:00:00Z", "highPrice": 130, "lowPrice": 11, "openPrice": 124, "closePrice": 11, "averagePrice": 97.3, "volume": 241.9, "buyVolume": 200.9, "sellVolume": 41, "averagePriceLast3H": 57.09, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T12:10:46.893Z", "closeTradeTime": "2021-12-15T19:27:14.302Z" }, { "deliveryStart": "2021-12-15T23:00:00Z", "deliveryEnd": "2021-12-16T00:00:00Z", "highPrice": 130, "lowPrice": 32.51, "openPrice": 130, "closePrice": 32.51, "averagePrice": 68.11, "volume": 116.9, "buyVolume": 96.9, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T14:11:52.775Z", "closeTradeTime": "2021-12-15T19:24:12.423Z" }, { "deliveryStart": "2021-12-16T00:00:00Z", "deliveryEnd": "2021-12-16T01:00:00Z", "highPrice": 130, "lowPrice": 31.51, "openPrice": 130, "closePrice": 31.51, "averagePrice": 78.79, "volume": 118, "buyVolume": 98, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T14:11:52.775Z", "closeTradeTime": "2021-12-15T19:24:12.423Z" }, { "deliveryStart": "2021-12-16T01:00:00Z", "deliveryEnd": "2021-12-16T02:00:00Z", "highPrice": 130, "lowPrice": 32.51, "openPrice": 130, "closePrice": 75, "averagePrice": 62.78, "volume": 162, "buyVolume": 142, "sellVolume": 20, "averagePriceLast3H": 71.11, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T14:11:52.775Z", "closeTradeTime": "2021-12-15T23:43:19.972Z" }, { "deliveryStart": "2021-12-16T02:00:00Z", "deliveryEnd": "2021-12-16T03:00:00Z", "highPrice": 130, "lowPrice": 32.51, "openPrice": 130, "closePrice": 75, "averagePrice": 58.98, "volume": 158.5, "buyVolume": 133, "sellVolume": 25.5, "averagePriceLast3H": 71.11, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T14:11:52.775Z", "closeTradeTime": "2021-12-16T00:35:53.496Z" }, { "deliveryStart": "2021-12-16T03:00:00Z", "deliveryEnd": "2021-12-16T04:00:00Z", "highPrice": 130, "lowPrice": 65, "openPrice": 130, "closePrice": 65, "averagePrice": 93.89, "volume": 45, "buyVolume": 25, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T14:11:52.775Z", "closeTradeTime": "2021-12-15T19:24:12.423Z" }, { "deliveryStart": "2021-12-16T04:00:00Z", "deliveryEnd": "2021-12-16T05:00:00Z", "highPrice": 216.95, "lowPrice": 65, "openPrice": 147.5, "closePrice": 162, "averagePrice": 108.19, "volume": 54, "buyVolume": 31, "sellVolume": 23, "averagePriceLast3H": 156.97, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T14:00:00Z", "closeTradeTime": "2021-12-16T02:19:05.595Z" }, { "deliveryStart": "2021-12-16T05:00:00Z", "deliveryEnd": "2021-12-16T06:00:00Z", "highPrice": 151, "lowPrice": 150, "openPrice": 150, "closePrice": 151, "averagePrice": 150.6, "volume": 5, "buyVolume": 3, "sellVolume": 5, "averagePriceLast3H": 151, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T14:13:51.897Z", "closeTradeTime": "2021-12-16T02:40:54.224Z" }, { "deliveryStart": "2021-12-16T06:00:00Z", "deliveryEnd": "2021-12-16T07:00:00Z", "highPrice": 292.75, "lowPrice": 150, "openPrice": 207, "closePrice": 150, "averagePrice": 178.35, "volume": 16.1, "buyVolume": 5, "sellVolume": 11.1, "averagePriceLast3H": 150, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T14:00:00Z", "closeTradeTime": "2021-12-16T04:14:02.979Z" }, { "deliveryStart": "2021-12-16T07:00:00Z", "deliveryEnd": "2021-12-16T08:00:00Z", "highPrice": 205.5, "lowPrice": 205.5, "openPrice": 205.5, "closePrice": 205.5, "averagePrice": 205.5, "volume": 0.7, "buyVolume": 0, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T14:00:00Z", "closeTradeTime": "2021-12-15T14:00:00Z" }, { "deliveryStart": "2021-12-16T08:00:00Z", "deliveryEnd": "2021-12-16T09:00:00Z", "highPrice": 288.95, "lowPrice": 240.01, "openPrice": 276.5, "closePrice": 240.01, "averagePrice": 270.45, "volume": 1, "buyVolume": 0, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T14:00:00Z", "closeTradeTime": "2021-12-15T17:05:24.73Z" }, { "deliveryStart": "2021-12-16T09:00:00Z", "deliveryEnd": "2021-12-16T10:00:00Z", "highPrice": 280.88, "lowPrice": 203.5, "openPrice": 203.5, "closePrice": 236.01, "averagePrice": 243.74, "volume": 1.7, "buyVolume": 0, "sellVolume": 1.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T14:00:00Z", "closeTradeTime": "2021-12-15T17:05:24.73Z" }, { "deliveryStart": "2021-12-16T10:00:00Z", "deliveryEnd": "2021-12-16T11:00:00Z", "highPrice": 284.1, "lowPrice": 140.1, "openPrice": 160, "closePrice": 140.1, "averagePrice": 150.53, "volume": 22.6, "buyVolume": 10, "sellVolume": 12.6, "averagePriceLast3H": 144.81, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T14:03:57.859Z", "closeTradeTime": "2021-12-16T08:06:23.393Z" }, { "deliveryStart": "2021-12-16T11:00:00Z", "deliveryEnd": "2021-12-16T12:00:00Z", "highPrice": 280.3, "lowPrice": 140.02, "openPrice": 280.3, "closePrice": 140.02, "averagePrice": 166.85, "volume": 6.8, "buyVolume": 5.4, "sellVolume": 1.4, "averagePriceLast3H": 140.02, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T17:02:11.4Z", "closeTradeTime": "2021-12-16T08:06:33.826Z" }, { "deliveryStart": "2021-12-16T12:00:00Z", "deliveryEnd": "2021-12-16T13:00:00Z", "highPrice": 344.83, "lowPrice": 140.11, "openPrice": 162, "closePrice": 140.11, "averagePrice": 159.55, "volume": 16.2, "buyVolume": 15, "sellVolume": 1.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T15:02:34.488Z", "closeTradeTime": "2021-12-16T08:01:03.702Z" }, { "deliveryStart": "2021-12-16T13:00:00Z", "deliveryEnd": "2021-12-16T14:00:00Z", "highPrice": 278.3, "lowPrice": 135, "openPrice": 278.3, "closePrice": 135, "averagePrice": 143.03, "volume": 39.5, "buyVolume": 35.5, "sellVolume": 4, "averagePriceLast3H": 135.87, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T17:02:11.4Z", "closeTradeTime": "2021-12-16T11:03:56.683Z" }, { "deliveryStart": "2021-12-16T14:00:00Z", "deliveryEnd": "2021-12-16T15:00:00Z", "highPrice": 276.9, "lowPrice": 135, "openPrice": 170, "closePrice": 135, "averagePrice": 155.21, "volume": 160.4, "buyVolume": 153.4, "sellVolume": 17, "averagePriceLast3H": 140.54, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T14:02:16.339Z", "closeTradeTime": "2021-12-16T12:56:48.036Z" }, { "deliveryStart": "2021-12-16T15:00:00Z", "deliveryEnd": "2021-12-16T16:00:00Z", "highPrice": 292.6, "lowPrice": 136.12, "openPrice": 175, "closePrice": 136.12, "averagePrice": 213.73, "volume": 226.3, "buyVolume": 128, "sellVolume": 103.3, "averagePriceLast3H": 147.44, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T14:02:25.771Z", "closeTradeTime": "2021-12-16T13:25:58.082Z" }, { "deliveryStart": "2021-12-16T16:00:00Z", "deliveryEnd": "2021-12-16T17:00:00Z", "highPrice": 294, "lowPrice": 136.11, "openPrice": 187.5, "closePrice": 155, "averagePrice": 172, "volume": 141.4, "buyVolume": 127.4, "sellVolume": 19, "averagePriceLast3H": 155, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T14:00:00Z", "closeTradeTime": "2021-12-16T14:56:09.875Z" }, { "deliveryStart": "2021-12-16T17:00:00Z", "deliveryEnd": "2021-12-16T18:00:00Z", "highPrice": 181, "lowPrice": 134.1, "openPrice": 180, "closePrice": 140, "averagePrice": 155.63, "volume": 137.6, "buyVolume": 65.2, "sellVolume": 72.4, "averagePriceLast3H": 154.84, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T14:00:00Z", "closeTradeTime": "2021-12-16T15:56:51.197Z" }, { "deliveryStart": "2021-12-16T18:00:00Z", "deliveryEnd": "2021-12-16T19:00:00Z", "highPrice": 161, "lowPrice": 138.1, "openPrice": 150.08, "closePrice": 140, "averagePrice": 151.04, "volume": 76.5, "buyVolume": 32.5, "sellVolume": 44, "averagePriceLast3H": 150.7, "averagePriceLast1H": null, "openTradeTime": "2021-12-16T07:36:32.796Z", "closeTradeTime": "2021-12-16T16:59:57.134Z" }, { "deliveryStart": "2021-12-16T19:00:00Z", "deliveryEnd": "2021-12-16T20:00:00Z", "highPrice": 280.3, "lowPrice": 138.31, "openPrice": 280.3, "closePrice": 138.4, "averagePrice": 149.98, "volume": 33.1, "buyVolume": 18, "sellVolume": 15.1, "averagePriceLast3H": 145.84, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T17:02:11.4Z", "closeTradeTime": "2021-12-16T17:26:13.359Z" }, { "deliveryStart": "2021-12-16T20:00:00Z", "deliveryEnd": "2021-12-16T21:00:00Z", "highPrice": 249.8, "lowPrice": 140, "openPrice": 249.8, "closePrice": 140, "averagePrice": 153.17, "volume": 35.1, "buyVolume": 17.1, "sellVolume": 18, "averagePriceLast3H": 140.07, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T17:02:11.4Z", "closeTradeTime": "2021-12-16T18:58:29.579Z" }, { "deliveryStart": "2021-12-16T21:00:00Z", "deliveryEnd": "2021-12-16T22:00:00Z", "highPrice": 226.2, "lowPrice": 138.11, "openPrice": 226.2, "closePrice": 150, "averagePrice": 147.51, "volume": 42.3, "buyVolume": 12.7, "sellVolume": 29.6, "averagePriceLast3H": 146.44, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T17:02:11.4Z", "closeTradeTime": "2021-12-16T19:59:58.471Z" }, { "deliveryStart": "2021-12-16T22:00:00Z", "deliveryEnd": "2021-12-16T23:00:00Z", "highPrice": 212.73, "lowPrice": 144.9, "openPrice": 150, "closePrice": 150, "averagePrice": 148.17, "volume": 39.2, "buyVolume": 0, "sellVolume": 39.2, "averagePriceLast3H": 147.02, "averagePriceLast1H": null, "openTradeTime": "2021-12-15T14:13:59.431Z", "closeTradeTime": "2021-12-16T20:59:55.528Z" }, { "deliveryStart": "2021-12-16T23:00:00Z", "deliveryEnd": "2021-12-17T00:00:00Z", "highPrice": 138.1, "lowPrice": 121, "openPrice": 138, "closePrice": 121, "averagePrice": 132.18, "volume": 87, "buyVolume": 87, "sellVolume": 0, "averagePriceLast3H": 132.18, "averagePriceLast1H": null, "openTradeTime": "2021-12-16T20:30:42.055Z", "closeTradeTime": "2021-12-16T21:14:53.401Z" }, { "deliveryStart": "2021-12-17T00:00:00Z", "deliveryEnd": "2021-12-17T01:00:00Z", "highPrice": 137, "lowPrice": 127, "openPrice": 137, "closePrice": 127, "averagePrice": 131.14, "volume": 60.1, "buyVolume": 60.1, "sellVolume": 0, "averagePriceLast3H": 131.14, "averagePriceLast1H": null, "openTradeTime": "2021-12-16T22:49:24.247Z", "closeTradeTime": "2021-12-16T22:52:11.562Z" }, { "deliveryStart": "2021-12-17T01:00:00Z", "deliveryEnd": "2021-12-17T02:00:00Z", "highPrice": 137, "lowPrice": 137, "openPrice": 137, "closePrice": 137, "averagePrice": 137, "volume": 17, "buyVolume": 17, "sellVolume": 0, "averagePriceLast3H": 137, "averagePriceLast1H": null, "openTradeTime": "2021-12-16T23:29:50.498Z", "closeTradeTime": "2021-12-16T23:29:50.498Z" }, { "deliveryStart": "2021-12-17T02:00:00Z", "deliveryEnd": "2021-12-17T03:00:00Z", "highPrice": 137, "lowPrice": 127, "openPrice": 137, "closePrice": 129.4, "averagePrice": 132.27, "volume": 50.3, "buyVolume": 50.3, "sellVolume": 0, "averagePriceLast3H": 127.95, "averagePriceLast1H": null, "openTradeTime": "2021-12-16T22:54:17.935Z", "closeTradeTime": "2021-12-17T00:59:20.846Z" }, { "deliveryStart": "2021-12-17T03:00:00Z", "deliveryEnd": "2021-12-17T04:00:00Z", "highPrice": 137, "lowPrice": 127, "openPrice": 137, "closePrice": 127, "averagePrice": 131.14, "volume": 71.6, "buyVolume": 71.6, "sellVolume": 0, "averagePriceLast3H": 129.32, "averagePriceLast1H": null, "openTradeTime": "2021-12-16T23:38:50.336Z", "closeTradeTime": "2021-12-17T01:59:49.833Z" }, { "deliveryStart": "2021-12-17T04:00:00Z", "deliveryEnd": "2021-12-17T05:00:00Z", "highPrice": 225.5, "lowPrice": 216.3, "openPrice": 225.5, "closePrice": 216.3, "averagePrice": 218.14, "volume": 0.5, "buyVolume": 0, "sellVolume": 0.5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-16T16:55:25.569Z", "closeTradeTime": "2021-12-16T17:02:11.467Z" }, { "deliveryStart": "2021-12-17T05:00:00Z", "deliveryEnd": "2021-12-17T06:00:00Z", "highPrice": 236, "lowPrice": 150.1, "openPrice": 233, "closePrice": 150.2, "averagePrice": 158.51, "volume": 16.5, "buyVolume": 13.5, "sellVolume": 3, "averagePriceLast3H": 150.95, "averagePriceLast1H": null, "openTradeTime": "2021-12-16T16:55:25.569Z", "closeTradeTime": "2021-12-17T03:43:59.794Z" }, { "deliveryStart": "2021-12-17T06:00:00Z", "deliveryEnd": "2021-12-17T07:00:00Z", "highPrice": 182, "lowPrice": 141, "openPrice": 182, "closePrice": 141, "averagePrice": 169.45, "volume": 200.5, "buyVolume": 200.5, "sellVolume": 10, "averagePriceLast3H": 157.81, "averagePriceLast1H": null, "openTradeTime": "2021-12-16T15:13:04.385Z", "closeTradeTime": "2021-12-17T04:47:39.427Z" }, { "deliveryStart": "2021-12-17T07:00:00Z", "deliveryEnd": "2021-12-17T08:00:00Z", "highPrice": 155, "lowPrice": 141, "openPrice": 155, "closePrice": 141, "averagePrice": 145.93, "volume": 119.4, "buyVolume": 119.4, "sellVolume": 0, "averagePriceLast3H": 145.93, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T04:10:37.957Z", "closeTradeTime": "2021-12-17T05:55:46.567Z" }, { "deliveryStart": "2021-12-17T08:00:00Z", "deliveryEnd": "2021-12-17T09:00:00Z", "highPrice": 155, "lowPrice": 150, "openPrice": 155, "closePrice": 150, "averagePrice": 150.05, "volume": 44.4, "buyVolume": 44.4, "sellVolume": 0, "averagePriceLast3H": 150.05, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T05:39:56.857Z", "closeTradeTime": "2021-12-17T06:24:40.406Z" }, { "deliveryStart": "2021-12-17T09:00:00Z", "deliveryEnd": "2021-12-17T10:00:00Z", "highPrice": 180, "lowPrice": 150, "openPrice": 152.71, "closePrice": 180, "averagePrice": 153.48, "volume": 36, "buyVolume": 32, "sellVolume": 4, "averagePriceLast3H": 153.48, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T06:18:36.822Z", "closeTradeTime": "2021-12-17T07:14:18.178Z" }, { "deliveryStart": "2021-12-17T10:00:00Z", "deliveryEnd": "2021-12-17T11:00:00Z", "highPrice": 198.99, "lowPrice": 180, "openPrice": 180, "closePrice": 196.48, "averagePrice": 190.54, "volume": 12.5, "buyVolume": 1.5, "sellVolume": 11.5, "averagePriceLast3H": 190.54, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T07:14:22.7Z", "closeTradeTime": "2021-12-17T08:53:43.686Z" }, { "deliveryStart": "2021-12-17T11:00:00Z", "deliveryEnd": "2021-12-17T12:00:00Z", "highPrice": 193.44, "lowPrice": 170, "openPrice": 170, "closePrice": 193.34, "averagePrice": 176.49, "volume": 7, "buyVolume": 0, "sellVolume": 7, "averagePriceLast3H": 182.97, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T07:14:27.072Z", "closeTradeTime": "2021-12-17T09:03:42.973Z" }, { "deliveryStart": "2021-12-17T12:00:00Z", "deliveryEnd": "2021-12-17T13:00:00Z", "highPrice": 289.99, "lowPrice": 163.1, "openPrice": 192, "closePrice": 262, "averagePrice": 225.04, "volume": 67.3, "buyVolume": 16.3, "sellVolume": 51, "averagePriceLast3H": 253.21, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T06:36:27.02Z", "closeTradeTime": "2021-12-17T10:31:20.964Z" }, { "deliveryStart": "2021-12-17T13:00:00Z", "deliveryEnd": "2021-12-17T14:00:00Z", "highPrice": 205, "lowPrice": 165.06, "openPrice": 170.03, "closePrice": 205, "averagePrice": 193.16, "volume": 20, "buyVolume": 13.5, "sellVolume": 7.5, "averagePriceLast3H": 198.79, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T07:14:23.584Z", "closeTradeTime": "2021-12-17T11:57:00.977Z" }, { "deliveryStart": "2021-12-17T14:00:00Z", "deliveryEnd": "2021-12-17T15:00:00Z", "highPrice": 195, "lowPrice": 180, "openPrice": 180, "closePrice": 194.26, "averagePrice": 190.34, "volume": 39.4, "buyVolume": 36.4, "sellVolume": 4, "averagePriceLast3H": 194.26, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T09:15:42.587Z", "closeTradeTime": "2021-12-17T11:46:19.007Z" }, { "deliveryStart": "2021-12-17T15:00:00Z", "deliveryEnd": "2021-12-17T16:00:00Z", "highPrice": 196.59, "lowPrice": 186.31, "openPrice": 186.31, "closePrice": 196.59, "averagePrice": 195.25, "volume": 11.5, "buyVolume": 11.5, "sellVolume": 1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T10:22:48.789Z", "closeTradeTime": "2021-12-17T10:34:11.345Z" }, { "deliveryStart": "2021-12-17T16:00:00Z", "deliveryEnd": "2021-12-17T17:00:00Z", "highPrice": 229.3, "lowPrice": 186.41, "openPrice": 186.41, "closePrice": 229.3, "averagePrice": 212.84, "volume": 23.5, "buyVolume": 13.5, "sellVolume": 10, "averagePriceLast3H": 226.92, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T10:25:51.933Z", "closeTradeTime": "2021-12-17T14:45:21.934Z" }, { "deliveryStart": "2021-12-17T17:00:00Z", "deliveryEnd": "2021-12-17T18:00:00Z", "highPrice": 227.8, "lowPrice": 209, "openPrice": 209, "closePrice": 227.8, "averagePrice": 216.52, "volume": 5, "buyVolume": 3, "sellVolume": 2, "averagePriceLast3H": 216.52, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T14:04:41.68Z", "closeTradeTime": "2021-12-17T15:00:45.535Z" }, { "deliveryStart": "2021-12-17T18:00:00Z", "deliveryEnd": "2021-12-17T19:00:00Z", "highPrice": 214.4, "lowPrice": 170, "openPrice": 188.32, "closePrice": 170, "averagePrice": 199.56, "volume": 38, "buyVolume": 4.9, "sellVolume": 36.6, "averagePriceLast3H": 183.61, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T10:18:50.333Z", "closeTradeTime": "2021-12-17T16:51:07.9Z" }, { "deliveryStart": "2021-12-17T19:00:00Z", "deliveryEnd": "2021-12-17T20:00:00Z", "highPrice": 249.9, "lowPrice": 160, "openPrice": 180, "closePrice": 188, "averagePrice": 212.36, "volume": 182.7, "buyVolume": 3.5, "sellVolume": 179.7, "averagePriceLast3H": 188, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T10:18:23.158Z", "closeTradeTime": "2021-12-17T16:41:41.924Z" }, { "deliveryStart": "2021-12-17T20:00:00Z", "deliveryEnd": "2021-12-17T21:00:00Z", "highPrice": 250, "lowPrice": 160, "openPrice": 225.5, "closePrice": 165.82, "averagePrice": 204.19, "volume": 179.7, "buyVolume": 7.5, "sellVolume": 172.2, "averagePriceLast3H": 166.26, "averagePriceLast1H": null, "openTradeTime": "2021-12-16T16:55:25.569Z", "closeTradeTime": "2021-12-17T17:11:27.222Z" }, { "deliveryStart": "2021-12-17T21:00:00Z", "deliveryEnd": "2021-12-17T22:00:00Z", "highPrice": 250, "lowPrice": 142, "openPrice": 225.5, "closePrice": 142.1, "averagePrice": 195.15, "volume": 163.1, "buyVolume": 20.7, "sellVolume": 142.4, "averagePriceLast3H": 142.07, "averagePriceLast1H": null, "openTradeTime": "2021-12-16T16:55:25.569Z", "closeTradeTime": "2021-12-17T19:08:09.369Z" }, { "deliveryStart": "2021-12-17T22:00:00Z", "deliveryEnd": "2021-12-17T23:00:00Z", "highPrice": 220, "lowPrice": 140, "openPrice": 164.9, "closePrice": 140, "averagePrice": 161.8, "volume": 88.1, "buyVolume": 36.1, "sellVolume": 52, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T10:22:06.488Z", "closeTradeTime": "2021-12-17T18:45:04.256Z" }, { "deliveryStart": "2021-12-17T23:00:00Z", "deliveryEnd": "2021-12-18T00:00:00Z", "highPrice": 236.14, "lowPrice": 187, "openPrice": 187, "closePrice": 197.6, "averagePrice": 193.88, "volume": 41, "buyVolume": 0, "sellVolume": 41, "averagePriceLast3H": 193.54, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T17:19:49.567Z", "closeTradeTime": "2021-12-17T21:51:32.649Z" }, { "deliveryStart": "2021-12-18T00:00:00Z", "deliveryEnd": "2021-12-18T01:00:00Z", "highPrice": 190, "lowPrice": 185, "openPrice": 185, "closePrice": 186, "averagePrice": 186.95, "volume": 52.6, "buyVolume": 0, "sellVolume": 52.6, "averagePriceLast3H": 186.95, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T22:27:50.348Z", "closeTradeTime": "2021-12-17T22:57:39.208Z" }, { "deliveryStart": "2021-12-18T01:00:00Z", "deliveryEnd": "2021-12-18T02:00:00Z", "highPrice": 190, "lowPrice": 173.43, "openPrice": 185, "closePrice": 190, "averagePrice": 185.21, "volume": 49.5, "buyVolume": 0, "sellVolume": 49.5, "averagePriceLast3H": 185.21, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T22:52:59.618Z", "closeTradeTime": "2021-12-17T23:45:46.951Z" }, { "deliveryStart": "2021-12-18T02:00:00Z", "deliveryEnd": "2021-12-18T03:00:00Z", "highPrice": 197.8, "lowPrice": 189, "openPrice": 189.8, "closePrice": 197.8, "averagePrice": 190.63, "volume": 29, "buyVolume": 0, "sellVolume": 29, "averagePriceLast3H": 190.76, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T22:53:02.769Z", "closeTradeTime": "2021-12-18T00:58:08.695Z" }, { "deliveryStart": "2021-12-18T03:00:00Z", "deliveryEnd": "2021-12-18T04:00:00Z", "highPrice": 198.8, "lowPrice": 150, "openPrice": 164, "closePrice": 150, "averagePrice": 186.96, "volume": 39.5, "buyVolume": 1.5, "sellVolume": 38, "averagePriceLast3H": 186.96, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T00:00:57.632Z", "closeTradeTime": "2021-12-18T01:59:43.491Z" }, { "deliveryStart": "2021-12-18T04:00:00Z", "deliveryEnd": "2021-12-18T05:00:00Z", "highPrice": 189.8, "lowPrice": 188.9, "openPrice": 189.8, "closePrice": 188.9, "averagePrice": 189.3, "volume": 30, "buyVolume": 0, "sellVolume": 30, "averagePriceLast3H": 189.3, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T02:34:31.646Z", "closeTradeTime": "2021-12-18T02:45:09.465Z" }, { "deliveryStart": "2021-12-18T05:00:00Z", "deliveryEnd": "2021-12-18T06:00:00Z", "highPrice": 228.19, "lowPrice": 179.2, "openPrice": 228.19, "closePrice": 189.8, "averagePrice": 187.55, "volume": 21.5, "buyVolume": 0, "sellVolume": 21.5, "averagePriceLast3H": 184.5, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T22:00:24.722Z", "closeTradeTime": "2021-12-18T03:53:58.252Z" }, { "deliveryStart": "2021-12-18T06:00:00Z", "deliveryEnd": "2021-12-18T07:00:00Z", "highPrice": 189.9, "lowPrice": 149.8, "openPrice": 149.8, "closePrice": 179.7, "averagePrice": 179.36, "volume": 36, "buyVolume": 2.6, "sellVolume": 33.4, "averagePriceLast3H": 181.66, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T16:36:37.889Z", "closeTradeTime": "2021-12-18T04:59:16.61Z" }, { "deliveryStart": "2021-12-18T07:00:00Z", "deliveryEnd": "2021-12-18T08:00:00Z", "highPrice": 186.6, "lowPrice": 186.6, "openPrice": 186.6, "closePrice": 186.6, "averagePrice": 186.6, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": 186.6, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T05:29:54.919Z", "closeTradeTime": "2021-12-18T05:29:54.919Z" }, { "deliveryStart": "2021-12-18T08:00:00Z", "deliveryEnd": "2021-12-18T09:00:00Z", "highPrice": 186, "lowPrice": 157, "openPrice": 157, "closePrice": 186, "averagePrice": 172.82, "volume": 33, "buyVolume": 0, "sellVolume": 33, "averagePriceLast3H": 172.82, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T05:54:27.063Z", "closeTradeTime": "2021-12-18T06:48:12.741Z" }, { "deliveryStart": "2021-12-18T09:00:00Z", "deliveryEnd": "2021-12-18T10:00:00Z", "highPrice": 200, "lowPrice": 157, "openPrice": 157, "closePrice": 200, "averagePrice": 166.84, "volume": 38, "buyVolume": 0, "sellVolume": 38, "averagePriceLast3H": 173.26, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T05:54:27.063Z", "closeTradeTime": "2021-12-18T07:55:16.9Z" }, { "deliveryStart": "2021-12-18T10:00:00Z", "deliveryEnd": "2021-12-18T11:00:00Z", "highPrice": 236.91, "lowPrice": 157, "openPrice": 236.91, "closePrice": 182.72, "averagePrice": 174.17, "volume": 72.6, "buyVolume": 30.4, "sellVolume": 42.2, "averagePriceLast3H": 178.02, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T17:02:11.463Z", "closeTradeTime": "2021-12-18T08:27:57.857Z" }, { "deliveryStart": "2021-12-18T11:00:00Z", "deliveryEnd": "2021-12-18T12:00:00Z", "highPrice": 232.04, "lowPrice": 160, "openPrice": 232.04, "closePrice": 169.8, "averagePrice": 170.21, "volume": 120.2, "buyVolume": 53.9, "sellVolume": 66.3, "averagePriceLast3H": 170.59, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T17:02:11.463Z", "closeTradeTime": "2021-12-18T09:57:44.52Z" }, { "deliveryStart": "2021-12-18T12:00:00Z", "deliveryEnd": "2021-12-18T13:00:00Z", "highPrice": 222.4, "lowPrice": 159.99, "openPrice": 207.5, "closePrice": 160, "averagePrice": 163.78, "volume": 12.8, "buyVolume": 12, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T16:55:25.53Z", "closeTradeTime": "2021-12-18T07:36:50.254Z" }, { "deliveryStart": "2021-12-18T13:00:00Z", "deliveryEnd": "2021-12-18T14:00:00Z", "highPrice": 219.83, "lowPrice": 157.65, "openPrice": 207.5, "closePrice": 159.99, "averagePrice": 161.54, "volume": 12.8, "buyVolume": 12, "sellVolume": 0.8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T16:55:25.53Z", "closeTradeTime": "2021-12-18T07:36:57.301Z" }, { "deliveryStart": "2021-12-18T14:00:00Z", "deliveryEnd": "2021-12-18T15:00:00Z", "highPrice": 219.25, "lowPrice": 145, "openPrice": 190, "closePrice": 145, "averagePrice": 159, "volume": 59, "buyVolume": 41, "sellVolume": 18, "averagePriceLast3H": 158.24, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T16:55:25.53Z", "closeTradeTime": "2021-12-18T12:53:45.863Z" }, { "deliveryStart": "2021-12-18T15:00:00Z", "deliveryEnd": "2021-12-18T16:00:00Z", "highPrice": 165, "lowPrice": 148, "openPrice": 148, "closePrice": 155.4, "averagePrice": 153.47, "volume": 102, "buyVolume": 72, "sellVolume": 30, "averagePriceLast3H": 155.4, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T05:55:46.512Z", "closeTradeTime": "2021-12-18T12:54:05.007Z" }, { "deliveryStart": "2021-12-18T16:00:00Z", "deliveryEnd": "2021-12-18T17:00:00Z", "highPrice": 165, "lowPrice": 148, "openPrice": 148, "closePrice": 157.8, "averagePrice": 154.04, "volume": 96, "buyVolume": 66, "sellVolume": 30, "averagePriceLast3H": 157.8, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T05:55:46.512Z", "closeTradeTime": "2021-12-18T14:57:28.374Z" }, { "deliveryStart": "2021-12-18T17:00:00Z", "deliveryEnd": "2021-12-18T18:00:00Z", "highPrice": 223.43, "lowPrice": 150, "openPrice": 150, "closePrice": 156, "averagePrice": 154.33, "volume": 48.1, "buyVolume": 48, "sellVolume": 0.1, "averagePriceLast3H": 153.44, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T15:09:36.973Z", "closeTradeTime": "2021-12-18T15:11:45.549Z" }, { "deliveryStart": "2021-12-18T18:00:00Z", "deliveryEnd": "2021-12-18T19:00:00Z", "highPrice": 160, "lowPrice": 160, "openPrice": 160, "closePrice": 160, "averagePrice": 160, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T07:44:04.482Z", "closeTradeTime": "2021-12-18T07:44:04.482Z" }, { "deliveryStart": "2021-12-18T19:00:00Z", "deliveryEnd": "2021-12-18T20:00:00Z", "highPrice": 222.5, "lowPrice": 160, "openPrice": 160, "closePrice": 219.52, "averagePrice": 207.88, "volume": 47.1, "buyVolume": 10, "sellVolume": 37.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T07:44:23.129Z", "closeTradeTime": "2021-12-18T14:30:20.279Z" }, { "deliveryStart": "2021-12-18T20:00:00Z", "deliveryEnd": "2021-12-18T21:00:00Z", "highPrice": 229.5, "lowPrice": 145, "openPrice": 229.5, "closePrice": 209.37, "averagePrice": 201.01, "volume": 108.2, "buyVolume": 10, "sellVolume": 98.2, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T16:55:25.53Z", "closeTradeTime": "2021-12-18T16:30:12.223Z" }, { "deliveryStart": "2021-12-18T21:00:00Z", "deliveryEnd": "2021-12-18T22:00:00Z", "highPrice": 247.71, "lowPrice": 140, "openPrice": 140, "closePrice": 190, "averagePrice": 192.17, "volume": 110.6, "buyVolume": 0, "sellVolume": 110.6, "averagePriceLast3H": 195.25, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T14:00:59.666Z", "closeTradeTime": "2021-12-18T19:58:22.677Z" }, { "deliveryStart": "2021-12-18T22:00:00Z", "deliveryEnd": "2021-12-18T23:00:00Z", "highPrice": 227, "lowPrice": 140, "openPrice": 140, "closePrice": 190, "averagePrice": 178.44, "volume": 95.8, "buyVolume": 0, "sellVolume": 95.8, "averagePriceLast3H": 192.15, "averagePriceLast1H": null, "openTradeTime": "2021-12-17T14:00:53.133Z", "closeTradeTime": "2021-12-18T19:58:22.677Z" }, { "deliveryStart": "2021-12-18T23:00:00Z", "deliveryEnd": "2021-12-19T00:00:00Z", "highPrice": 171, "lowPrice": 151, "openPrice": 151, "closePrice": 161.02, "averagePrice": 164.29, "volume": 24.4, "buyVolume": 0, "sellVolume": 24.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T17:49:05.874Z", "closeTradeTime": "2021-12-18T19:56:23.646Z" }, { "deliveryStart": "2021-12-19T00:00:00Z", "deliveryEnd": "2021-12-19T01:00:00Z", "highPrice": 233.2, "lowPrice": 145.02, "openPrice": 233.2, "closePrice": 147.02, "averagePrice": 148.27, "volume": 9, "buyVolume": 0, "sellVolume": 9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T16:55:25.666Z", "closeTradeTime": "2021-12-18T19:56:54.392Z" }, { "deliveryStart": "2021-12-19T01:00:00Z", "deliveryEnd": "2021-12-19T02:00:00Z", "highPrice": 139, "lowPrice": 76.5, "openPrice": 76.5, "closePrice": 139, "averagePrice": 134.96, "volume": 7, "buyVolume": 7, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T14:00:00Z", "closeTradeTime": "2021-12-18T18:08:16.62Z" }, { "deliveryStart": "2021-12-19T02:00:00Z", "deliveryEnd": "2021-12-19T03:00:00Z", "highPrice": 140, "lowPrice": 77.45, "openPrice": 77.45, "closePrice": 140, "averagePrice": 136.45, "volume": 9, "buyVolume": 9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T14:00:00Z", "closeTradeTime": "2021-12-18T18:08:20.924Z" }, { "deliveryStart": "2021-12-19T03:00:00Z", "deliveryEnd": "2021-12-19T04:00:00Z", "highPrice": 140, "lowPrice": 80.02, "openPrice": 80.02, "closePrice": 140, "averagePrice": 136.21, "volume": 10, "buyVolume": 10, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T14:00:00Z", "closeTradeTime": "2021-12-18T18:08:26.525Z" }, { "deliveryStart": "2021-12-19T04:00:00Z", "deliveryEnd": "2021-12-19T05:00:00Z", "highPrice": 141, "lowPrice": 80.67, "openPrice": 80.67, "closePrice": 141, "averagePrice": 123.84, "volume": 2, "buyVolume": 2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T14:00:00Z", "closeTradeTime": "2021-12-18T18:08:31.672Z" }, { "deliveryStart": "2021-12-19T05:00:00Z", "deliveryEnd": "2021-12-19T06:00:00Z", "highPrice": 139, "lowPrice": 79.59, "openPrice": 79.59, "closePrice": 128.91, "averagePrice": 130.78, "volume": 15, "buyVolume": 7, "sellVolume": 8, "averagePriceLast3H": 128.91, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T14:00:00Z", "closeTradeTime": "2021-12-19T03:59:11.764Z" }, { "deliveryStart": "2021-12-19T06:00:00Z", "deliveryEnd": "2021-12-19T07:00:00Z", "highPrice": 175, "lowPrice": 77.49, "openPrice": 77.49, "closePrice": 126.58, "averagePrice": 125.06, "volume": 17, "buyVolume": 0.9, "sellVolume": 16.1, "averagePriceLast3H": 126.58, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T14:00:00Z", "closeTradeTime": "2021-12-19T04:36:33.621Z" }, { "deliveryStart": "2021-12-19T07:00:00Z", "deliveryEnd": "2021-12-19T08:00:00Z", "highPrice": 197.45, "lowPrice": 94.74, "openPrice": 94.74, "closePrice": 109.27, "averagePrice": 116.64, "volume": 1, "buyVolume": 0.9, "sellVolume": 0.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T14:00:00Z", "closeTradeTime": "2021-12-18T17:02:11.412Z" }, { "deliveryStart": "2021-12-19T08:00:00Z", "deliveryEnd": "2021-12-19T09:00:00Z", "highPrice": 119.42, "lowPrice": 113.52, "openPrice": 113.52, "closePrice": 116.05, "averagePrice": 116.07, "volume": 58, "buyVolume": 58, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T14:00:00Z", "closeTradeTime": "2021-12-18T20:25:06.409Z" }, { "deliveryStart": "2021-12-19T09:00:00Z", "deliveryEnd": "2021-12-19T10:00:00Z", "highPrice": 180, "lowPrice": 113.9, "openPrice": 113.9, "closePrice": 180, "averagePrice": 139.76, "volume": 136, "buyVolume": 70, "sellVolume": 66, "averagePriceLast3H": 164.48, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T14:00:00Z", "closeTradeTime": "2021-12-19T07:39:42.03Z" }, { "deliveryStart": "2021-12-19T10:00:00Z", "deliveryEnd": "2021-12-19T11:00:00Z", "highPrice": 167, "lowPrice": 114, "openPrice": 124.81, "closePrice": 114, "averagePrice": 137.04, "volume": 163, "buyVolume": 106, "sellVolume": 57, "averagePriceLast3H": 137.07, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T14:00:00Z", "closeTradeTime": "2021-12-19T08:38:59.818Z" }, { "deliveryStart": "2021-12-19T11:00:00Z", "deliveryEnd": "2021-12-19T12:00:00Z", "highPrice": 207, "lowPrice": 110, "openPrice": 115.02, "closePrice": 110, "averagePrice": 128.16, "volume": 269.7, "buyVolume": 197, "sellVolume": 72.7, "averagePriceLast3H": 114.72, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T14:00:00Z", "closeTradeTime": "2021-12-19T08:36:58.212Z" }, { "deliveryStart": "2021-12-19T12:00:00Z", "deliveryEnd": "2021-12-19T13:00:00Z", "highPrice": 206.5, "lowPrice": 90, "openPrice": 125, "closePrice": 90, "averagePrice": 109.64, "volume": 223.4, "buyVolume": 223.3, "sellVolume": 0.1, "averagePriceLast3H": 93.97, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T14:00:42.492Z", "closeTradeTime": "2021-12-19T10:07:54.686Z" }, { "deliveryStart": "2021-12-19T13:00:00Z", "deliveryEnd": "2021-12-19T14:00:00Z", "highPrice": 139, "lowPrice": 103, "openPrice": 139, "closePrice": 120, "averagePrice": 116.38, "volume": 205.1, "buyVolume": 195.1, "sellVolume": 10, "averagePriceLast3H": 111.5, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T14:01:07.671Z", "closeTradeTime": "2021-12-19T11:22:23.373Z" }, { "deliveryStart": "2021-12-19T14:00:00Z", "deliveryEnd": "2021-12-19T15:00:00Z", "highPrice": 160, "lowPrice": 109.82, "openPrice": 140, "closePrice": 149, "averagePrice": 127.16, "volume": 272.3, "buyVolume": 212.3, "sellVolume": 60, "averagePriceLast3H": 146.69, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T14:01:02.138Z", "closeTradeTime": "2021-12-19T12:35:32.968Z" }, { "deliveryStart": "2021-12-19T15:00:00Z", "deliveryEnd": "2021-12-19T16:00:00Z", "highPrice": 210, "lowPrice": 122, "openPrice": 134, "closePrice": 210, "averagePrice": 170.75, "volume": 248.9, "buyVolume": 75.9, "sellVolume": 173, "averagePriceLast3H": 193.89, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T14:02:05.914Z", "closeTradeTime": "2021-12-19T13:38:43.368Z" }, { "deliveryStart": "2021-12-19T16:00:00Z", "deliveryEnd": "2021-12-19T17:00:00Z", "highPrice": 201.2, "lowPrice": 59.8, "openPrice": 140, "closePrice": 130, "averagePrice": 138.87, "volume": 622.6, "buyVolume": 420.3, "sellVolume": 202.3, "averagePriceLast3H": 119.37, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T14:55:41.573Z", "closeTradeTime": "2021-12-19T14:58:54.099Z" }, { "deliveryStart": "2021-12-19T17:00:00Z", "deliveryEnd": "2021-12-19T18:00:00Z", "highPrice": 176, "lowPrice": 73.5, "openPrice": 142, "closePrice": 100, "averagePrice": 124.61, "volume": 448.6, "buyVolume": 408.6, "sellVolume": 57, "averagePriceLast3H": 105.88, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T14:56:15.929Z", "closeTradeTime": "2021-12-19T15:12:41.482Z" }, { "deliveryStart": "2021-12-19T18:00:00Z", "deliveryEnd": "2021-12-19T19:00:00Z", "highPrice": 207.92, "lowPrice": 86.45, "openPrice": 140, "closePrice": 100, "averagePrice": 120.1, "volume": 359, "buyVolume": 339.7, "sellVolume": 19.3, "averagePriceLast3H": 100, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T14:56:39.487Z", "closeTradeTime": "2021-12-19T15:03:33.039Z" }, { "deliveryStart": "2021-12-19T19:00:00Z", "deliveryEnd": "2021-12-19T20:00:00Z", "highPrice": 180, "lowPrice": 73.5, "openPrice": 129.95, "closePrice": 180, "averagePrice": 131.93, "volume": 546.6, "buyVolume": 354.6, "sellVolume": 192, "averagePriceLast3H": 171.98, "averagePriceLast1H": null, "openTradeTime": "2021-12-19T08:09:00.308Z", "closeTradeTime": "2021-12-19T17:55:25.266Z" }, { "deliveryStart": "2021-12-19T20:00:00Z", "deliveryEnd": "2021-12-19T21:00:00Z", "highPrice": 185, "lowPrice": 39.26, "openPrice": 115.75, "closePrice": 182, "averagePrice": 130.13, "volume": 588, "buyVolume": 366.3, "sellVolume": 221.7, "averagePriceLast3H": 168.6, "averagePriceLast1H": null, "openTradeTime": "2021-12-19T08:09:00.308Z", "closeTradeTime": "2021-12-19T18:50:43.59Z" }, { "deliveryStart": "2021-12-19T21:00:00Z", "deliveryEnd": "2021-12-19T22:00:00Z", "highPrice": 246.17, "lowPrice": 60.75, "openPrice": 246.17, "closePrice": 180, "averagePrice": 129.15, "volume": 507.3, "buyVolume": 322.9, "sellVolume": 189.3, "averagePriceLast3H": 172.42, "averagePriceLast1H": null, "openTradeTime": "2021-12-18T16:55:25.666Z", "closeTradeTime": "2021-12-19T19:48:29.845Z" }, { "deliveryStart": "2021-12-19T22:00:00Z", "deliveryEnd": "2021-12-19T23:00:00Z", "highPrice": 160, "lowPrice": 30.4, "openPrice": 86, "closePrice": 160, "averagePrice": 98.3, "volume": 391, "buyVolume": 339, "sellVolume": 88, "averagePriceLast3H": 153.64, "averagePriceLast1H": null, "openTradeTime": "2021-12-19T08:09:00.308Z", "closeTradeTime": "2021-12-19T20:41:25.331Z" }, { "deliveryStart": "2021-12-19T23:00:00Z", "deliveryEnd": "2021-12-20T00:00:00Z", "highPrice": 185, "lowPrice": 185, "openPrice": 185, "closePrice": 185, "averagePrice": 185, "volume": 25, "buyVolume": 0, "sellVolume": 25, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-19T18:03:54.902Z", "closeTradeTime": "2021-12-19T18:03:54.902Z" }, { "deliveryStart": "2021-12-20T00:00:00Z", "deliveryEnd": "2021-12-20T01:00:00Z", "highPrice": 198.94, "lowPrice": 130, "openPrice": 155, "closePrice": 130, "averagePrice": 138.47, "volume": 45.1, "buyVolume": 30, "sellVolume": 15.1, "averagePriceLast3H": 130, "averagePriceLast1H": null, "openTradeTime": "2021-12-19T14:28:41.389Z", "closeTradeTime": "2021-12-19T22:14:31.265Z" }, { "deliveryStart": "2021-12-20T01:00:00Z", "deliveryEnd": "2021-12-20T02:00:00Z", "highPrice": 180, "lowPrice": 119.6, "openPrice": 155, "closePrice": 119.6, "averagePrice": 148.95, "volume": 18.3, "buyVolume": 3.2, "sellVolume": 15.1, "averagePriceLast3H": 119.6, "averagePriceLast1H": null, "openTradeTime": "2021-12-19T14:28:41.389Z", "closeTradeTime": "2021-12-19T23:55:07.061Z" }, { "deliveryStart": "2021-12-20T02:00:00Z", "deliveryEnd": "2021-12-20T03:00:00Z", "highPrice": 180, "lowPrice": 115.8, "openPrice": 155, "closePrice": 115.8, "averagePrice": 127.03, "volume": 63.1, "buyVolume": 48, "sellVolume": 15.1, "averagePriceLast3H": 118.18, "averagePriceLast1H": null, "openTradeTime": "2021-12-19T14:28:41.389Z", "closeTradeTime": "2021-12-20T00:58:15.264Z" }, { "deliveryStart": "2021-12-20T03:00:00Z", "deliveryEnd": "2021-12-20T04:00:00Z", "highPrice": 180, "lowPrice": 180, "openPrice": 180, "closePrice": 180, "averagePrice": 180, "volume": 0.1, "buyVolume": 0, "sellVolume": 0.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-19T17:00:44.84Z", "closeTradeTime": "2021-12-19T17:00:44.84Z" }, { "deliveryStart": "2021-12-20T04:00:00Z", "deliveryEnd": "2021-12-20T05:00:00Z", "highPrice": 150, "lowPrice": 128.81, "openPrice": 128.81, "closePrice": 150, "averagePrice": 149.92, "volume": 25.1, "buyVolume": 25.1, "sellVolume": 10, "averagePriceLast3H": 149.92, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T02:53:50.051Z", "closeTradeTime": "2021-12-20T02:56:50.594Z" }, { "deliveryStart": "2021-12-20T05:00:00Z", "deliveryEnd": "2021-12-20T06:00:00Z", "highPrice": 224.03, "lowPrice": 197.01, "openPrice": 224.03, "closePrice": 197.01, "averagePrice": 212.77, "volume": 12, "buyVolume": 0, "sellVolume": 12, "averagePriceLast3H": 212.77, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T03:10:26.023Z", "closeTradeTime": "2021-12-20T03:18:18.306Z" }, { "deliveryStart": "2021-12-20T06:00:00Z", "deliveryEnd": "2021-12-20T07:00:00Z", "highPrice": 328.8, "lowPrice": 328.8, "openPrice": 328.8, "closePrice": 328.8, "averagePrice": 328.8, "volume": 0.5, "buyVolume": 0, "sellVolume": 0.5, "averagePriceLast3H": 328.8, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T03:16:30.092Z", "closeTradeTime": "2021-12-20T03:16:30.092Z" }, { "deliveryStart": "2021-12-20T07:00:00Z", "deliveryEnd": "2021-12-20T08:00:00Z", "highPrice": 391.88, "lowPrice": 373.02, "openPrice": 373.02, "closePrice": 391.88, "averagePrice": 386.49, "volume": 5.6, "buyVolume": 0, "sellVolume": 5.6, "averagePriceLast3H": 391.88, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T03:21:31.282Z", "closeTradeTime": "2021-12-20T05:54:02.465Z" }, { "deliveryStart": "2021-12-20T08:00:00Z", "deliveryEnd": "2021-12-20T09:00:00Z", "highPrice": 456.4, "lowPrice": 400, "openPrice": 440.88, "closePrice": 440.15, "averagePrice": 438.41, "volume": 35.1, "buyVolume": 0, "sellVolume": 35.1, "averagePriceLast3H": 438.41, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T05:29:36.757Z", "closeTradeTime": "2021-12-20T06:54:20.098Z" }, { "deliveryStart": "2021-12-20T09:00:00Z", "deliveryEnd": "2021-12-20T10:00:00Z", "highPrice": 400, "lowPrice": 376.92, "openPrice": 400, "closePrice": 390, "averagePrice": 389.12, "volume": 16, "buyVolume": 6, "sellVolume": 10, "averagePriceLast3H": 389.12, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T06:40:34.747Z", "closeTradeTime": "2021-12-20T07:56:58.997Z" }, { "deliveryStart": "2021-12-20T10:00:00Z", "deliveryEnd": "2021-12-20T11:00:00Z", "highPrice": 378.4, "lowPrice": 352, "openPrice": 365, "closePrice": 356.02, "averagePrice": 364.21, "volume": 49, "buyVolume": 0, "sellVolume": 49, "averagePriceLast3H": 364.21, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T07:24:40.391Z", "closeTradeTime": "2021-12-20T08:32:26.504Z" }, { "deliveryStart": "2021-12-20T11:00:00Z", "deliveryEnd": "2021-12-20T12:00:00Z", "highPrice": 336.88, "lowPrice": 295, "openPrice": 295, "closePrice": 322.4, "averagePrice": 326.72, "volume": 60.2, "buyVolume": 0, "sellVolume": 60.2, "averagePriceLast3H": 327.42, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T07:41:42.862Z", "closeTradeTime": "2021-12-20T09:42:37.042Z" }, { "deliveryStart": "2021-12-20T12:00:00Z", "deliveryEnd": "2021-12-20T13:00:00Z", "highPrice": 360, "lowPrice": 330.02, "openPrice": 343.3, "closePrice": 330.02, "averagePrice": 349.8, "volume": 52.4, "buyVolume": 4.2, "sellVolume": 48.2, "averagePriceLast3H": 349.72, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T07:42:08.58Z", "closeTradeTime": "2021-12-20T10:55:27.87Z" }, { "deliveryStart": "2021-12-20T13:00:00Z", "deliveryEnd": "2021-12-20T14:00:00Z", "highPrice": 398.02, "lowPrice": 375, "openPrice": 388.97, "closePrice": 392, "averagePrice": 392.01, "volume": 34.3, "buyVolume": 8.6, "sellVolume": 25.7, "averagePriceLast3H": 389.12, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T08:33:39.769Z", "closeTradeTime": "2021-12-20T11:47:10.887Z" }, { "deliveryStart": "2021-12-20T14:00:00Z", "deliveryEnd": "2021-12-20T15:00:00Z", "highPrice": 473.8, "lowPrice": 420.4, "openPrice": 431.81, "closePrice": 470, "averagePrice": 450.42, "volume": 48.9, "buyVolume": 5, "sellVolume": 43.9, "averagePriceLast3H": 468.06, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T07:42:41.346Z", "closeTradeTime": "2021-12-20T12:48:44.817Z" }, { "deliveryStart": "2021-12-20T15:00:00Z", "deliveryEnd": "2021-12-20T16:00:00Z", "highPrice": 479.24, "lowPrice": 450.9, "openPrice": 450.9, "closePrice": 461.88, "averagePrice": 469.93, "volume": 27.2, "buyVolume": 0, "sellVolume": 27.2, "averagePriceLast3H": 473.22, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T08:31:01.879Z", "closeTradeTime": "2021-12-20T13:47:14.299Z" }, { "deliveryStart": "2021-12-20T16:00:00Z", "deliveryEnd": "2021-12-20T17:00:00Z", "highPrice": 486.61, "lowPrice": 472, "openPrice": 472, "closePrice": 482.75, "averagePrice": 481.18, "volume": 27.8, "buyVolume": 0, "sellVolume": 27.8, "averagePriceLast3H": 481.16, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T08:27:39.238Z", "closeTradeTime": "2021-12-20T14:10:20.844Z" }, { "deliveryStart": "2021-12-20T17:00:00Z", "deliveryEnd": "2021-12-20T18:00:00Z", "highPrice": 478.82, "lowPrice": 380.4, "openPrice": 440.89, "closePrice": 402.62, "averagePrice": 438.92, "volume": 9.7, "buyVolume": 1.5, "sellVolume": 8.2, "averagePriceLast3H": 389.92, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T09:13:48.996Z", "closeTradeTime": "2021-12-20T15:34:22.224Z" }, { "deliveryStart": "2021-12-20T18:00:00Z", "deliveryEnd": "2021-12-20T19:00:00Z", "highPrice": 454.9, "lowPrice": 318.72, "openPrice": 318.72, "closePrice": 426.89, "averagePrice": 389.56, "volume": 28.4, "buyVolume": 11, "sellVolume": 17.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T08:56:18.318Z", "closeTradeTime": "2021-12-20T12:37:01.328Z" }, { "deliveryStart": "2021-12-20T19:00:00Z", "deliveryEnd": "2021-12-20T20:00:00Z", "highPrice": 419.9, "lowPrice": 220.7, "openPrice": 280, "closePrice": 419.9, "averagePrice": 244.72, "volume": 37.7, "buyVolume": 5.1, "sellVolume": 32.6, "averagePriceLast3H": 419.9, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T12:41:11.723Z", "closeTradeTime": "2021-12-20T17:59:44.872Z" }, { "deliveryStart": "2021-12-20T20:00:00Z", "deliveryEnd": "2021-12-20T21:00:00Z", "highPrice": 371, "lowPrice": 323.81, "openPrice": 323.81, "closePrice": 353, "averagePrice": 350.01, "volume": 35.1, "buyVolume": 0, "sellVolume": 35.1, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T14:15:46.779Z", "closeTradeTime": "2021-12-20T15:58:39.829Z" }, { "deliveryStart": "2021-12-20T21:00:00Z", "deliveryEnd": "2021-12-20T22:00:00Z", "highPrice": 280, "lowPrice": 244.8, "openPrice": 244.8, "closePrice": 280, "averagePrice": 247, "volume": 22.4, "buyVolume": 0.5, "sellVolume": 22.4, "averagePriceLast3H": 247, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T19:00:40.395Z", "closeTradeTime": "2021-12-20T19:45:09.416Z" }, { "deliveryStart": "2021-12-20T22:00:00Z", "deliveryEnd": "2021-12-20T23:00:00Z", "highPrice": 249.9, "lowPrice": 249.9, "openPrice": 249.9, "closePrice": 249.9, "averagePrice": 249.9, "volume": 5.2, "buyVolume": 0, "sellVolume": 5.2, "averagePriceLast3H": 249.9, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T20:54:49.252Z", "closeTradeTime": "2021-12-20T20:54:49.252Z" }, { "deliveryStart": "2021-12-20T23:00:00Z", "deliveryEnd": "2021-12-21T00:00:00Z", "highPrice": 208.5, "lowPrice": 130.1, "openPrice": 175, "closePrice": 146, "averagePrice": 177.86, "volume": 160, "buyVolume": 137, "sellVolume": 30, "averagePriceLast3H": 156, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T14:28:31.115Z", "closeTradeTime": "2021-12-20T20:18:44.087Z" }, { "deliveryStart": "2021-12-21T00:00:00Z", "deliveryEnd": "2021-12-21T01:00:00Z", "highPrice": 205.9, "lowPrice": 120, "openPrice": 175, "closePrice": 205.9, "averagePrice": 171.04, "volume": 181.3, "buyVolume": 148, "sellVolume": 48.3, "averagePriceLast3H": 186.1, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T14:28:31.115Z", "closeTradeTime": "2021-12-20T22:59:00.181Z" }, { "deliveryStart": "2021-12-21T01:00:00Z", "deliveryEnd": "2021-12-21T02:00:00Z", "highPrice": 199.5, "lowPrice": 120, "openPrice": 175, "closePrice": 165, "averagePrice": 169.5, "volume": 109, "buyVolume": 102, "sellVolume": 15, "averagePriceLast3H": 165, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T14:28:31.115Z", "closeTradeTime": "2021-12-20T22:34:43.93Z" }, { "deliveryStart": "2021-12-21T02:00:00Z", "deliveryEnd": "2021-12-21T03:00:00Z", "highPrice": 215, "lowPrice": 120, "openPrice": 175, "closePrice": 215, "averagePrice": 178.55, "volume": 160, "buyVolume": 106, "sellVolume": 54, "averagePriceLast3H": 205, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T14:28:31.115Z", "closeTradeTime": "2021-12-21T00:59:38.159Z" }, { "deliveryStart": "2021-12-21T03:00:00Z", "deliveryEnd": "2021-12-21T04:00:00Z", "highPrice": 236.51, "lowPrice": 145, "openPrice": 155.1, "closePrice": 188.5, "averagePrice": 177.63, "volume": 167, "buyVolume": 125, "sellVolume": 51, "averagePriceLast3H": 188.5, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T14:40:49.359Z", "closeTradeTime": "2021-12-21T00:47:53.204Z" }, { "deliveryStart": "2021-12-21T04:00:00Z", "deliveryEnd": "2021-12-21T05:00:00Z", "highPrice": 228.2, "lowPrice": 155, "openPrice": 228.2, "closePrice": 155, "averagePrice": 196.3, "volume": 217, "buyVolume": 217, "sellVolume": 0, "averagePriceLast3H": 166, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T16:49:37.121Z", "closeTradeTime": "2021-12-21T02:31:17.395Z" }, { "deliveryStart": "2021-12-21T05:00:00Z", "deliveryEnd": "2021-12-21T06:00:00Z", "highPrice": 322.91, "lowPrice": 155, "openPrice": 155, "closePrice": 249.9, "averagePrice": 204.61, "volume": 99.4, "buyVolume": 80.2, "sellVolume": 19.2, "averagePriceLast3H": 249.9, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T14:21:55.459Z", "closeTradeTime": "2021-12-21T03:47:34.736Z" }, { "deliveryStart": "2021-12-21T06:00:00Z", "deliveryEnd": "2021-12-21T07:00:00Z", "highPrice": 445.23, "lowPrice": 213, "openPrice": 385.99, "closePrice": 213, "averagePrice": 228.78, "volume": 26.5, "buyVolume": 24.8, "sellVolume": 1.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T14:25:35.286Z", "closeTradeTime": "2021-12-20T20:19:06.344Z" }, { "deliveryStart": "2021-12-21T07:00:00Z", "deliveryEnd": "2021-12-21T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-21T08:00:00Z", "deliveryEnd": "2021-12-21T09:00:00Z", "highPrice": 515.2, "lowPrice": 513.84, "openPrice": 515.2, "closePrice": 513.84, "averagePrice": 514.52, "volume": 6, "buyVolume": 6, "sellVolume": 0, "averagePriceLast3H": 514.52, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T05:59:43.782Z", "closeTradeTime": "2021-12-21T06:13:08.652Z" }, { "deliveryStart": "2021-12-21T09:00:00Z", "deliveryEnd": "2021-12-21T10:00:00Z", "highPrice": 506, "lowPrice": 135.05, "openPrice": 135.05, "closePrice": 506, "averagePrice": 399.29, "volume": 47.6, "buyVolume": 26.3, "sellVolume": 21.3, "averagePriceLast3H": 487.1, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T14:00:00Z", "closeTradeTime": "2021-12-21T07:59:55.344Z" }, { "deliveryStart": "2021-12-21T10:00:00Z", "deliveryEnd": "2021-12-21T11:00:00Z", "highPrice": 473.35, "lowPrice": 419, "openPrice": 473.35, "closePrice": 419, "averagePrice": 452.16, "volume": 15, "buyVolume": 15, "sellVolume": 0, "averagePriceLast3H": 452.16, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T07:12:14.555Z", "closeTradeTime": "2021-12-21T08:56:05.123Z" }, { "deliveryStart": "2021-12-21T11:00:00Z", "deliveryEnd": "2021-12-21T12:00:00Z", "highPrice": 396, "lowPrice": 246.48, "openPrice": 396, "closePrice": 246.48, "averagePrice": 313.16, "volume": 60.3, "buyVolume": 50.3, "sellVolume": 10, "averagePriceLast3H": 307.27, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T07:38:24.334Z", "closeTradeTime": "2021-12-21T09:58:51.012Z" }, { "deliveryStart": "2021-12-21T12:00:00Z", "deliveryEnd": "2021-12-21T13:00:00Z", "highPrice": 435.12, "lowPrice": 300, "openPrice": 300, "closePrice": 430, "averagePrice": 387.03, "volume": 24, "buyVolume": 16.7, "sellVolume": 7.3, "averagePriceLast3H": 430.66, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T14:01:02.856Z", "closeTradeTime": "2021-12-21T09:34:53.809Z" }, { "deliveryStart": "2021-12-21T13:00:00Z", "deliveryEnd": "2021-12-21T14:00:00Z", "highPrice": 478.42, "lowPrice": 377.11, "openPrice": 478.42, "closePrice": 428.45, "averagePrice": 431.18, "volume": 67.3, "buyVolume": 23.5, "sellVolume": 43.8, "averagePriceLast3H": 422.11, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T06:52:19.072Z", "closeTradeTime": "2021-12-21T11:59:49.829Z" }, { "deliveryStart": "2021-12-21T14:00:00Z", "deliveryEnd": "2021-12-21T15:00:00Z", "highPrice": 520, "lowPrice": 439.17, "openPrice": 456.02, "closePrice": 472.07, "averagePrice": 474.45, "volume": 52.6, "buyVolume": 23.8, "sellVolume": 28.8, "averagePriceLast3H": 472.07, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T16:27:55.554Z", "closeTradeTime": "2021-12-21T12:47:55.978Z" }, { "deliveryStart": "2021-12-21T15:00:00Z", "deliveryEnd": "2021-12-21T16:00:00Z", "highPrice": 562.14, "lowPrice": 300, "openPrice": 300, "closePrice": 486, "averagePrice": 509, "volume": 49.8, "buyVolume": 18, "sellVolume": 31.8, "averagePriceLast3H": 494.08, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T14:00:26.194Z", "closeTradeTime": "2021-12-21T13:34:59.797Z" }, { "deliveryStart": "2021-12-21T16:00:00Z", "deliveryEnd": "2021-12-21T17:00:00Z", "highPrice": 635.07, "lowPrice": 549.9, "openPrice": 635.07, "closePrice": 562.9, "averagePrice": 585.35, "volume": 39.7, "buyVolume": 18.2, "sellVolume": 21.5, "averagePriceLast3H": 552.82, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T06:46:41.596Z", "closeTradeTime": "2021-12-21T14:55:56.339Z" }, { "deliveryStart": "2021-12-21T17:00:00Z", "deliveryEnd": "2021-12-21T18:00:00Z", "highPrice": 603.01, "lowPrice": 350, "openPrice": 360.11, "closePrice": 503.05, "averagePrice": 500.9, "volume": 87.6, "buyVolume": 44.8, "sellVolume": 42.8, "averagePriceLast3H": 468.29, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T14:05:11.074Z", "closeTradeTime": "2021-12-21T15:56:29.035Z" }, { "deliveryStart": "2021-12-21T18:00:00Z", "deliveryEnd": "2021-12-21T19:00:00Z", "highPrice": 536.61, "lowPrice": 350, "openPrice": 521.6, "closePrice": 458, "averagePrice": 484.73, "volume": 157.3, "buyVolume": 74.8, "sellVolume": 82.5, "averagePriceLast3H": 459.13, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T06:45:38.381Z", "closeTradeTime": "2021-12-21T16:35:03.549Z" }, { "deliveryStart": "2021-12-21T19:00:00Z", "deliveryEnd": "2021-12-21T20:00:00Z", "highPrice": 500, "lowPrice": 135, "openPrice": 135, "closePrice": 380.1, "averagePrice": 333.38, "volume": 170.5, "buyVolume": 85, "sellVolume": 85.5, "averagePriceLast3H": 392.47, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T14:00:00Z", "closeTradeTime": "2021-12-21T17:51:48.487Z" }, { "deliveryStart": "2021-12-21T20:00:00Z", "deliveryEnd": "2021-12-21T21:00:00Z", "highPrice": 400, "lowPrice": 133, "openPrice": 133, "closePrice": 202, "averagePrice": 250.66, "volume": 279.5, "buyVolume": 193.4, "sellVolume": 86.1, "averagePriceLast3H": 215.08, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T14:00:00Z", "closeTradeTime": "2021-12-21T18:59:28.194Z" }, { "deliveryStart": "2021-12-21T21:00:00Z", "deliveryEnd": "2021-12-21T22:00:00Z", "highPrice": 310, "lowPrice": 112.55, "openPrice": 112.55, "closePrice": 219.99, "averagePrice": 221.21, "volume": 110.6, "buyVolume": 80.8, "sellVolume": 29.8, "averagePriceLast3H": 203.95, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T14:00:00Z", "closeTradeTime": "2021-12-21T19:58:01.59Z" }, { "deliveryStart": "2021-12-21T22:00:00Z", "deliveryEnd": "2021-12-21T23:00:00Z", "highPrice": 301.3, "lowPrice": 133, "openPrice": 133, "closePrice": 180, "averagePrice": 202.76, "volume": 366.2, "buyVolume": 261.5, "sellVolume": 105.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-20T14:00:00Z", "closeTradeTime": "2021-12-21T18:16:47.554Z" }, { "deliveryStart": "2021-12-21T23:00:00Z", "deliveryEnd": "2021-12-22T00:00:00Z", "highPrice": 232, "lowPrice": 211, "openPrice": 228, "closePrice": 212, "averagePrice": 215.59, "volume": 42, "buyVolume": 42, "sellVolume": 0, "averagePriceLast3H": 212.31, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T14:51:37.425Z", "closeTradeTime": "2021-12-21T21:59:05.312Z" }, { "deliveryStart": "2021-12-22T00:00:00Z", "deliveryEnd": "2021-12-22T01:00:00Z", "highPrice": 217.4, "lowPrice": 213.4, "openPrice": 213.4, "closePrice": 217.4, "averagePrice": 216.87, "volume": 7.6, "buyVolume": 7.6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T14:51:43.554Z", "closeTradeTime": "2021-12-21T15:52:52.401Z" }, { "deliveryStart": "2021-12-22T01:00:00Z", "deliveryEnd": "2021-12-22T02:00:00Z", "highPrice": 224.7, "lowPrice": 208, "openPrice": 211, "closePrice": 224.7, "averagePrice": 212.02, "volume": 47.6, "buyVolume": 41.6, "sellVolume": 6, "averagePriceLast3H": 224.7, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T15:53:11.155Z", "closeTradeTime": "2021-12-21T23:59:31.413Z" }, { "deliveryStart": "2021-12-22T02:00:00Z", "deliveryEnd": "2021-12-22T03:00:00Z", "highPrice": 220, "lowPrice": 208, "openPrice": 213.9, "closePrice": 220, "averagePrice": 210.99, "volume": 42.5, "buyVolume": 42.5, "sellVolume": 0, "averagePriceLast3H": 220, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T14:51:48.337Z", "closeTradeTime": "2021-12-22T00:59:05.488Z" }, { "deliveryStart": "2021-12-22T03:00:00Z", "deliveryEnd": "2021-12-22T04:00:00Z", "highPrice": 231, "lowPrice": 211, "openPrice": 231, "closePrice": 230.4, "averagePrice": 230.3, "volume": 12.9, "buyVolume": 7.9, "sellVolume": 5, "averagePriceLast3H": 230.4, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T15:53:55.668Z", "closeTradeTime": "2021-12-22T01:35:28.774Z" }, { "deliveryStart": "2021-12-22T04:00:00Z", "deliveryEnd": "2021-12-22T05:00:00Z", "highPrice": 307.44, "lowPrice": 252.75, "openPrice": 252.75, "closePrice": 307.44, "averagePrice": 280.1, "volume": 15.2, "buyVolume": 7.6, "sellVolume": 7.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T21:18:24.78Z", "closeTradeTime": "2021-12-21T22:02:10.546Z" }, { "deliveryStart": "2021-12-22T05:00:00Z", "deliveryEnd": "2021-12-22T06:00:00Z", "highPrice": 431, "lowPrice": 275, "openPrice": 275, "closePrice": 431, "averagePrice": 351.26, "volume": 21.8, "buyVolume": 8.1, "sellVolume": 13.7, "averagePriceLast3H": 431, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T16:06:24.641Z", "closeTradeTime": "2021-12-22T03:55:11.255Z" }, { "deliveryStart": "2021-12-22T06:00:00Z", "deliveryEnd": "2021-12-22T07:00:00Z", "highPrice": 515, "lowPrice": 279, "openPrice": 279, "closePrice": 301.08, "averagePrice": 436.46, "volume": 28.8, "buyVolume": 8.8, "sellVolume": 20, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T16:06:39.982Z", "closeTradeTime": "2021-12-22T01:04:00.667Z" }, { "deliveryStart": "2021-12-22T07:00:00Z", "deliveryEnd": "2021-12-22T08:00:00Z", "highPrice": 499, "lowPrice": 300.8, "openPrice": 499, "closePrice": 300.8, "averagePrice": 317.52, "volume": 8.3, "buyVolume": 7.6, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T14:01:04.82Z", "closeTradeTime": "2021-12-22T03:54:29.074Z" }, { "deliveryStart": "2021-12-22T08:00:00Z", "deliveryEnd": "2021-12-22T09:00:00Z", "highPrice": 506.96, "lowPrice": 466, "openPrice": 506.96, "closePrice": 467.59, "averagePrice": 482.67, "volume": 18.4, "buyVolume": 9.2, "sellVolume": 9.2, "averagePriceLast3H": 467.59, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T14:00:57.758Z", "closeTradeTime": "2021-12-22T06:44:56.246Z" }, { "deliveryStart": "2021-12-22T09:00:00Z", "deliveryEnd": "2021-12-22T10:00:00Z", "highPrice": 462.6, "lowPrice": 280, "openPrice": 280, "closePrice": 305, "averagePrice": 316.63, "volume": 8.7, "buyVolume": 5.4, "sellVolume": 3.3, "averagePriceLast3H": 305, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T14:04:19.906Z", "closeTradeTime": "2021-12-22T07:25:40.114Z" }, { "deliveryStart": "2021-12-22T10:00:00Z", "deliveryEnd": "2021-12-22T11:00:00Z", "highPrice": 409.4, "lowPrice": 238, "openPrice": 280, "closePrice": 238, "averagePrice": 277.01, "volume": 26, "buyVolume": 10.4, "sellVolume": 15.6, "averagePriceLast3H": 266.69, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T14:04:23.756Z", "closeTradeTime": "2021-12-22T08:54:00.106Z" }, { "deliveryStart": "2021-12-22T11:00:00Z", "deliveryEnd": "2021-12-22T12:00:00Z", "highPrice": 370.5, "lowPrice": 260, "openPrice": 280, "closePrice": 262.95, "averagePrice": 269.04, "volume": 17.1, "buyVolume": 6.6, "sellVolume": 16.3, "averagePriceLast3H": 263.24, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T15:45:40.633Z", "closeTradeTime": "2021-12-22T09:53:37.238Z" }, { "deliveryStart": "2021-12-22T12:00:00Z", "deliveryEnd": "2021-12-22T13:00:00Z", "highPrice": 282, "lowPrice": 244, "openPrice": 280, "closePrice": 255, "averagePrice": 258.49, "volume": 42.6, "buyVolume": 12.6, "sellVolume": 35, "averagePriceLast3H": 253.43, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T15:46:42.863Z", "closeTradeTime": "2021-12-22T10:50:42.073Z" }, { "deliveryStart": "2021-12-22T13:00:00Z", "deliveryEnd": "2021-12-22T14:00:00Z", "highPrice": 279, "lowPrice": 252, "openPrice": 279, "closePrice": 252, "averagePrice": 260.3, "volume": 17.9, "buyVolume": 7.6, "sellVolume": 10.3, "averagePriceLast3H": 252.04, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T23:08:02.666Z", "closeTradeTime": "2021-12-22T11:57:03.325Z" }, { "deliveryStart": "2021-12-22T14:00:00Z", "deliveryEnd": "2021-12-22T15:00:00Z", "highPrice": 279, "lowPrice": 240, "openPrice": 279, "closePrice": 240, "averagePrice": 255.35, "volume": 15.6, "buyVolume": 15.6, "sellVolume": 0, "averagePriceLast3H": 240, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T23:09:19.106Z", "closeTradeTime": "2021-12-22T12:59:44.719Z" }, { "deliveryStart": "2021-12-22T15:00:00Z", "deliveryEnd": "2021-12-22T16:00:00Z", "highPrice": 480, "lowPrice": 280, "openPrice": 280, "closePrice": 290.6, "averagePrice": 315.52, "volume": 6.5, "buyVolume": 5.6, "sellVolume": 0.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T15:45:10.845Z", "closeTradeTime": "2021-12-22T03:56:38.619Z" }, { "deliveryStart": "2021-12-22T16:00:00Z", "deliveryEnd": "2021-12-22T17:00:00Z", "highPrice": 507.4, "lowPrice": 280, "openPrice": 280, "closePrice": 400, "averagePrice": 304.86, "volume": 6.2, "buyVolume": 5.9, "sellVolume": 0.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T15:45:18.366Z", "closeTradeTime": "2021-12-22T09:53:31.129Z" }, { "deliveryStart": "2021-12-22T17:00:00Z", "deliveryEnd": "2021-12-22T18:00:00Z", "highPrice": 279, "lowPrice": 240, "openPrice": 279, "closePrice": 240, "averagePrice": 259, "volume": 15.6, "buyVolume": 15.6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T15:46:55.333Z", "closeTradeTime": "2021-12-22T10:08:00.296Z" }, { "deliveryStart": "2021-12-22T18:00:00Z", "deliveryEnd": "2021-12-22T19:00:00Z", "highPrice": 420.71, "lowPrice": 270.9, "openPrice": 280, "closePrice": 400, "averagePrice": 281.93, "volume": 8.2, "buyVolume": 7.8, "sellVolume": 0.6, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T15:47:06.825Z", "closeTradeTime": "2021-12-22T09:53:49.095Z" }, { "deliveryStart": "2021-12-22T19:00:00Z", "deliveryEnd": "2021-12-22T20:00:00Z", "highPrice": 254.2, "lowPrice": 254.2, "openPrice": 254.2, "closePrice": 254.2, "averagePrice": 254.2, "volume": 7.6, "buyVolume": 7.6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-22T04:17:50.58Z", "closeTradeTime": "2021-12-22T04:17:50.58Z" }, { "deliveryStart": "2021-12-22T20:00:00Z", "deliveryEnd": "2021-12-22T21:00:00Z", "highPrice": 277, "lowPrice": 194.99, "openPrice": 247.6, "closePrice": 277, "averagePrice": 226.17, "volume": 142, "buyVolume": 142, "sellVolume": 0, "averagePriceLast3H": 276.48, "averagePriceLast1H": null, "openTradeTime": "2021-12-22T02:02:45.322Z", "closeTradeTime": "2021-12-22T18:56:56.311Z" }, { "deliveryStart": "2021-12-22T21:00:00Z", "deliveryEnd": "2021-12-22T22:00:00Z", "highPrice": 260.3, "lowPrice": 200, "openPrice": 240, "closePrice": 255.04, "averagePrice": 213.96, "volume": 89.3, "buyVolume": 88.4, "sellVolume": 3.9, "averagePriceLast3H": 255.04, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T14:22:56.64Z", "closeTradeTime": "2021-12-22T19:40:59.514Z" }, { "deliveryStart": "2021-12-22T22:00:00Z", "deliveryEnd": "2021-12-22T23:00:00Z", "highPrice": 235, "lowPrice": 172.1, "openPrice": 235, "closePrice": 182.67, "averagePrice": 195.96, "volume": 120.9, "buyVolume": 120.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-21T14:15:05.223Z", "closeTradeTime": "2021-12-22T17:34:22.87Z" }, { "deliveryStart": "2021-12-22T23:00:00Z", "deliveryEnd": "2021-12-23T00:00:00Z", "highPrice": 226.2, "lowPrice": 205, "openPrice": 205, "closePrice": 226.2, "averagePrice": 205.42, "volume": 10.2, "buyVolume": 10.2, "sellVolume": 0, "averagePriceLast3H": 226.2, "averagePriceLast1H": null, "openTradeTime": "2021-12-22T19:15:53.323Z", "closeTradeTime": "2021-12-22T21:49:26.4Z" }, { "deliveryStart": "2021-12-23T00:00:00Z", "deliveryEnd": "2021-12-23T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-23T01:00:00Z", "deliveryEnd": "2021-12-23T02:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-23T02:00:00Z", "deliveryEnd": "2021-12-23T03:00:00Z", "highPrice": 245, "lowPrice": 245, "openPrice": 245, "closePrice": 245, "averagePrice": 245, "volume": 1.2, "buyVolume": 1.2, "sellVolume": 0, "averagePriceLast3H": 245, "averagePriceLast1H": null, "openTradeTime": "2021-12-22T23:39:58.287Z", "closeTradeTime": "2021-12-22T23:39:58.287Z" }, { "deliveryStart": "2021-12-23T03:00:00Z", "deliveryEnd": "2021-12-23T04:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-23T04:00:00Z", "deliveryEnd": "2021-12-23T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-23T05:00:00Z", "deliveryEnd": "2021-12-23T06:00:00Z", "highPrice": 301, "lowPrice": 240, "openPrice": 300, "closePrice": 240, "averagePrice": 299.75, "volume": 64.5, "buyVolume": 0.5, "sellVolume": 64, "averagePriceLast3H": 240, "averagePriceLast1H": null, "openTradeTime": "2021-12-22T14:12:56.891Z", "closeTradeTime": "2021-12-23T02:06:01.041Z" }, { "deliveryStart": "2021-12-23T06:00:00Z", "deliveryEnd": "2021-12-23T07:00:00Z", "highPrice": 335, "lowPrice": 265, "openPrice": 300.01, "closePrice": 300, "averagePrice": 303.2, "volume": 82.2, "buyVolume": 0.5, "sellVolume": 81.7, "averagePriceLast3H": 295.62, "averagePriceLast1H": null, "openTradeTime": "2021-12-22T14:13:31.443Z", "closeTradeTime": "2021-12-23T04:57:46.956Z" }, { "deliveryStart": "2021-12-23T07:00:00Z", "deliveryEnd": "2021-12-23T08:00:00Z", "highPrice": 300, "lowPrice": 279, "openPrice": 300, "closePrice": 279, "averagePrice": 287.75, "volume": 2.4, "buyVolume": 2.4, "sellVolume": 0, "averagePriceLast3H": 279, "averagePriceLast1H": null, "openTradeTime": "2021-12-22T14:20:13.51Z", "closeTradeTime": "2021-12-23T05:05:18.34Z" }, { "deliveryStart": "2021-12-23T08:00:00Z", "deliveryEnd": "2021-12-23T09:00:00Z", "highPrice": 301, "lowPrice": 257, "openPrice": 301, "closePrice": 270, "averagePrice": 267.48, "volume": 65.4, "buyVolume": 47.1, "sellVolume": 25.3, "averagePriceLast3H": 266.96, "averagePriceLast1H": null, "openTradeTime": "2021-12-22T14:14:53.514Z", "closeTradeTime": "2021-12-23T06:59:01.651Z" }, { "deliveryStart": "2021-12-23T09:00:00Z", "deliveryEnd": "2021-12-23T10:00:00Z", "highPrice": 286.96, "lowPrice": 270, "openPrice": 270, "closePrice": 280, "averagePrice": 273.65, "volume": 73.7, "buyVolume": 44, "sellVolume": 29.7, "averagePriceLast3H": 273.65, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T06:58:13.398Z", "closeTradeTime": "2021-12-23T07:55:01.588Z" }, { "deliveryStart": "2021-12-23T10:00:00Z", "deliveryEnd": "2021-12-23T11:00:00Z", "highPrice": 296, "lowPrice": 280, "openPrice": 296, "closePrice": 280, "averagePrice": 286.24, "volume": 47.8, "buyVolume": 2.5, "sellVolume": 45.3, "averagePriceLast3H": 286.24, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T07:20:02.454Z", "closeTradeTime": "2021-12-23T08:59:46.713Z" }, { "deliveryStart": "2021-12-23T11:00:00Z", "deliveryEnd": "2021-12-23T12:00:00Z", "highPrice": 316, "lowPrice": 272, "openPrice": 300.01, "closePrice": 273, "averagePrice": 284.24, "volume": 45, "buyVolume": 3, "sellVolume": 42, "averagePriceLast3H": 272.9, "averagePriceLast1H": null, "openTradeTime": "2021-12-22T14:14:53.257Z", "closeTradeTime": "2021-12-23T08:28:36.979Z" }, { "deliveryStart": "2021-12-23T12:00:00Z", "deliveryEnd": "2021-12-23T13:00:00Z", "highPrice": 298.92, "lowPrice": 268.98, "openPrice": 282, "closePrice": 270, "averagePrice": 274.14, "volume": 66.3, "buyVolume": 7, "sellVolume": 59.3, "averagePriceLast3H": 276.37, "averagePriceLast1H": null, "openTradeTime": "2021-12-22T14:20:17.154Z", "closeTradeTime": "2021-12-23T10:50:35.71Z" }, { "deliveryStart": "2021-12-23T13:00:00Z", "deliveryEnd": "2021-12-23T14:00:00Z", "highPrice": 293.98, "lowPrice": 268, "openPrice": 281, "closePrice": 293.98, "averagePrice": 271.91, "volume": 54.8, "buyVolume": 10, "sellVolume": 44.8, "averagePriceLast3H": 270.94, "averagePriceLast1H": null, "openTradeTime": "2021-12-22T14:20:17.154Z", "closeTradeTime": "2021-12-23T11:01:53.215Z" }, { "deliveryStart": "2021-12-23T14:00:00Z", "deliveryEnd": "2021-12-23T15:00:00Z", "highPrice": 348.9, "lowPrice": 270, "openPrice": 312, "closePrice": 348.9, "averagePrice": 280.23, "volume": 41.9, "buyVolume": 3, "sellVolume": 38.9, "averagePriceLast3H": 325.89, "averagePriceLast1H": null, "openTradeTime": "2021-12-22T14:16:54.117Z", "closeTradeTime": "2021-12-23T12:55:23.16Z" }, { "deliveryStart": "2021-12-23T15:00:00Z", "deliveryEnd": "2021-12-23T16:00:00Z", "highPrice": 369.88, "lowPrice": 322, "openPrice": 354.1, "closePrice": 367.35, "averagePrice": 350.19, "volume": 26.9, "buyVolume": 0.4, "sellVolume": 26.5, "averagePriceLast3H": 349.87, "averagePriceLast1H": null, "openTradeTime": "2021-12-22T17:00:09.943Z", "closeTradeTime": "2021-12-23T13:58:11.178Z" }, { "deliveryStart": "2021-12-23T16:00:00Z", "deliveryEnd": "2021-12-23T17:00:00Z", "highPrice": 311.9, "lowPrice": 271, "openPrice": 271, "closePrice": 311.9, "averagePrice": 290.82, "volume": 19.4, "buyVolume": 0, "sellVolume": 19.4, "averagePriceLast3H": 290.82, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T14:23:59.349Z", "closeTradeTime": "2021-12-23T14:56:22.538Z" }, { "deliveryStart": "2021-12-23T17:00:00Z", "deliveryEnd": "2021-12-23T18:00:00Z", "highPrice": 291, "lowPrice": 230, "openPrice": 291, "closePrice": 279.5, "averagePrice": 250.02, "volume": 16.4, "buyVolume": 0, "sellVolume": 16.4, "averagePriceLast3H": 247.36, "averagePriceLast1H": null, "openTradeTime": "2021-12-22T14:19:56.266Z", "closeTradeTime": "2021-12-23T15:58:36.443Z" }, { "deliveryStart": "2021-12-23T18:00:00Z", "deliveryEnd": "2021-12-23T19:00:00Z", "highPrice": 214, "lowPrice": 189, "openPrice": 214, "closePrice": 210, "averagePrice": 202.39, "volume": 84.3, "buyVolume": 74.3, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T05:47:53.134Z", "closeTradeTime": "2021-12-23T14:24:13.421Z" }, { "deliveryStart": "2021-12-23T19:00:00Z", "deliveryEnd": "2021-12-23T20:00:00Z", "highPrice": 227, "lowPrice": 191.06, "openPrice": 215, "closePrice": 191.06, "averagePrice": 217.34, "volume": 39, "buyVolume": 7, "sellVolume": 32, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-22T14:52:25.366Z", "closeTradeTime": "2021-12-23T14:24:10.566Z" }, { "deliveryStart": "2021-12-23T20:00:00Z", "deliveryEnd": "2021-12-23T21:00:00Z", "highPrice": 198.9, "lowPrice": 143.3, "openPrice": 143.3, "closePrice": 198.9, "averagePrice": 171.69, "volume": 32.3, "buyVolume": 13.9, "sellVolume": 18.4, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T06:55:22.849Z", "closeTradeTime": "2021-12-23T15:01:11.421Z" }, { "deliveryStart": "2021-12-23T21:00:00Z", "deliveryEnd": "2021-12-23T22:00:00Z", "highPrice": 204.89, "lowPrice": 135.3, "openPrice": 136.5, "closePrice": 204.89, "averagePrice": 177.61, "volume": 75.7, "buyVolume": 25, "sellVolume": 50.7, "averagePriceLast3H": 199.13, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T06:47:02.979Z", "closeTradeTime": "2021-12-23T19:08:02.533Z" }, { "deliveryStart": "2021-12-23T22:00:00Z", "deliveryEnd": "2021-12-23T23:00:00Z", "highPrice": 180, "lowPrice": 165, "openPrice": 165, "closePrice": 165, "averagePrice": 168, "volume": 10, "buyVolume": 0, "sellVolume": 10, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-22T15:13:58.087Z", "closeTradeTime": "2021-12-22T15:13:58.087Z" }, { "deliveryStart": "2021-12-23T23:00:00Z", "deliveryEnd": "2021-12-24T00:00:00Z", "highPrice": 170, "lowPrice": 120.35, "openPrice": 120.35, "closePrice": 170, "averagePrice": 147.93, "volume": 1.8, "buyVolume": 1.8, "sellVolume": 0, "averagePriceLast3H": 170, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T17:02:11.443Z", "closeTradeTime": "2021-12-23T21:58:57.241Z" }, { "deliveryStart": "2021-12-24T00:00:00Z", "deliveryEnd": "2021-12-24T01:00:00Z", "highPrice": 137.1, "lowPrice": 135.2, "openPrice": 137.1, "closePrice": 135.2, "averagePrice": 136.96, "volume": 10.8, "buyVolume": 10.8, "sellVolume": 0, "averagePriceLast3H": 135.2, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T20:49:27.519Z", "closeTradeTime": "2021-12-23T21:02:25.602Z" }, { "deliveryStart": "2021-12-24T01:00:00Z", "deliveryEnd": "2021-12-24T02:00:00Z", "highPrice": 136, "lowPrice": 136, "openPrice": 136, "closePrice": 136, "averagePrice": 136, "volume": 13.3, "buyVolume": 13.3, "sellVolume": 0, "averagePriceLast3H": 136, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T20:49:32.629Z", "closeTradeTime": "2021-12-23T23:14:08.771Z" }, { "deliveryStart": "2021-12-24T02:00:00Z", "deliveryEnd": "2021-12-24T03:00:00Z", "highPrice": 135.1, "lowPrice": 135.1, "openPrice": 135.1, "closePrice": 135.1, "averagePrice": 135.1, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T14:01:12.512Z", "closeTradeTime": "2021-12-23T14:01:12.512Z" }, { "deliveryStart": "2021-12-24T03:00:00Z", "deliveryEnd": "2021-12-24T04:00:00Z", "highPrice": 137.8, "lowPrice": 137.8, "openPrice": 137.8, "closePrice": 137.8, "averagePrice": 137.8, "volume": 9.4, "buyVolume": 9.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T23:53:10.275Z", "closeTradeTime": "2021-12-23T23:53:10.275Z" }, { "deliveryStart": "2021-12-24T04:00:00Z", "deliveryEnd": "2021-12-24T05:00:00Z", "highPrice": 140.2, "lowPrice": 137.55, "openPrice": 140.2, "closePrice": 140.2, "averagePrice": 139.42, "volume": 16.2, "buyVolume": 16.2, "sellVolume": 0, "averagePriceLast3H": 140.2, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T23:15:23.517Z", "closeTradeTime": "2021-12-24T02:07:30.802Z" }, { "deliveryStart": "2021-12-24T05:00:00Z", "deliveryEnd": "2021-12-24T06:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-24T06:00:00Z", "deliveryEnd": "2021-12-24T07:00:00Z", "highPrice": 140.8, "lowPrice": 133.6, "openPrice": 135.1, "closePrice": 133.6, "averagePrice": 135.62, "volume": 6.1, "buyVolume": 6.1, "sellVolume": 0, "averagePriceLast3H": 135.72, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T17:48:05.596Z", "closeTradeTime": "2021-12-24T04:05:32.621Z" }, { "deliveryStart": "2021-12-24T07:00:00Z", "deliveryEnd": "2021-12-24T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-24T08:00:00Z", "deliveryEnd": "2021-12-24T09:00:00Z", "highPrice": 200.07, "lowPrice": 165, "openPrice": 185.8, "closePrice": 165, "averagePrice": 186.19, "volume": 68.1, "buyVolume": 31.5, "sellVolume": 36.6, "averagePriceLast3H": 165, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T17:02:58.011Z", "closeTradeTime": "2021-12-24T06:23:32.8Z" }, { "deliveryStart": "2021-12-24T09:00:00Z", "deliveryEnd": "2021-12-24T10:00:00Z", "highPrice": 307.51, "lowPrice": 169, "openPrice": 307.51, "closePrice": 190, "averagePrice": 190.44, "volume": 104.3, "buyVolume": 42.3, "sellVolume": 62, "averagePriceLast3H": 181.39, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T16:55:25.754Z", "closeTradeTime": "2021-12-24T07:55:25.424Z" }, { "deliveryStart": "2021-12-24T10:00:00Z", "deliveryEnd": "2021-12-24T11:00:00Z", "highPrice": 210.52, "lowPrice": 174.56, "openPrice": 210.52, "closePrice": 190.02, "averagePrice": 186.91, "volume": 151.8, "buyVolume": 135.6, "sellVolume": 16.2, "averagePriceLast3H": 183.86, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T18:07:32.612Z", "closeTradeTime": "2021-12-24T08:59:02.107Z" }, { "deliveryStart": "2021-12-24T11:00:00Z", "deliveryEnd": "2021-12-24T12:00:00Z", "highPrice": 232.51, "lowPrice": 189.3, "openPrice": 232.51, "closePrice": 195, "averagePrice": 193.25, "volume": 89.8, "buyVolume": 76, "sellVolume": 13.8, "averagePriceLast3H": 195, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T16:55:25.754Z", "closeTradeTime": "2021-12-24T08:15:53.85Z" }, { "deliveryStart": "2021-12-24T12:00:00Z", "deliveryEnd": "2021-12-24T13:00:00Z", "highPrice": 257.51, "lowPrice": 143, "openPrice": 203, "closePrice": 150, "averagePrice": 180.44, "volume": 159.7, "buyVolume": 151.7, "sellVolume": 11.2, "averagePriceLast3H": 164.75, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T14:00:54.203Z", "closeTradeTime": "2021-12-24T10:35:54.933Z" }, { "deliveryStart": "2021-12-24T13:00:00Z", "deliveryEnd": "2021-12-24T14:00:00Z", "highPrice": 215.02, "lowPrice": 129.1, "openPrice": 203, "closePrice": 129.1, "averagePrice": 177.42, "volume": 238.1, "buyVolume": 224.5, "sellVolume": 13.6, "averagePriceLast3H": 158.34, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T19:52:07.718Z", "closeTradeTime": "2021-12-24T11:30:01.061Z" }, { "deliveryStart": "2021-12-24T14:00:00Z", "deliveryEnd": "2021-12-24T15:00:00Z", "highPrice": 219, "lowPrice": 138.99, "openPrice": 219, "closePrice": 138.99, "averagePrice": 176.29, "volume": 276.8, "buyVolume": 253.9, "sellVolume": 22.9, "averagePriceLast3H": 155.95, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T18:14:57.69Z", "closeTradeTime": "2021-12-24T12:57:23.418Z" }, { "deliveryStart": "2021-12-24T15:00:00Z", "deliveryEnd": "2021-12-24T16:00:00Z", "highPrice": 221, "lowPrice": 148, "openPrice": 221, "closePrice": 152, "averagePrice": 188.45, "volume": 304.7, "buyVolume": 296.7, "sellVolume": 8, "averagePriceLast3H": 162.36, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T21:16:23.088Z", "closeTradeTime": "2021-12-24T13:57:33.568Z" }, { "deliveryStart": "2021-12-24T16:00:00Z", "deliveryEnd": "2021-12-24T17:00:00Z", "highPrice": 221, "lowPrice": 172, "openPrice": 221, "closePrice": 172, "averagePrice": 189.45, "volume": 232.4, "buyVolume": 230.4, "sellVolume": 2, "averagePriceLast3H": 172, "averagePriceLast1H": null, "openTradeTime": "2021-12-23T21:16:25.307Z", "closeTradeTime": "2021-12-24T14:41:49.575Z" }, { "deliveryStart": "2021-12-24T17:00:00Z", "deliveryEnd": "2021-12-24T18:00:00Z", "highPrice": 203, "lowPrice": 155, "openPrice": 203, "closePrice": 155, "averagePrice": 176.5, "volume": 253.5, "buyVolume": 253.5, "sellVolume": 0, "averagePriceLast3H": 160.91, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T03:25:40.532Z", "closeTradeTime": "2021-12-24T15:54:30.658Z" }, { "deliveryStart": "2021-12-24T18:00:00Z", "deliveryEnd": "2021-12-24T19:00:00Z", "highPrice": 217, "lowPrice": 150, "openPrice": 217, "closePrice": 150, "averagePrice": 183.55, "volume": 169.8, "buyVolume": 168.8, "sellVolume": 1, "averagePriceLast3H": 167.84, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T02:51:12.71Z", "closeTradeTime": "2021-12-24T16:34:01.675Z" }, { "deliveryStart": "2021-12-24T19:00:00Z", "deliveryEnd": "2021-12-24T20:00:00Z", "highPrice": 214, "lowPrice": 155, "openPrice": 214, "closePrice": 155, "averagePrice": 181.07, "volume": 143, "buyVolume": 143, "sellVolume": 0, "averagePriceLast3H": 160.6, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T02:51:17.135Z", "closeTradeTime": "2021-12-24T17:09:58.52Z" }, { "deliveryStart": "2021-12-24T20:00:00Z", "deliveryEnd": "2021-12-24T21:00:00Z", "highPrice": 203, "lowPrice": 155, "openPrice": 203, "closePrice": 155, "averagePrice": 177.82, "volume": 109.3, "buyVolume": 109.3, "sellVolume": 0, "averagePriceLast3H": 161.4, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T09:56:05.508Z", "closeTradeTime": "2021-12-24T18:57:54.771Z" }, { "deliveryStart": "2021-12-24T21:00:00Z", "deliveryEnd": "2021-12-24T22:00:00Z", "highPrice": 212, "lowPrice": 140, "openPrice": 212, "closePrice": 140, "averagePrice": 179.3, "volume": 84, "buyVolume": 84, "sellVolume": 10, "averagePriceLast3H": 144.5, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T00:28:42.27Z", "closeTradeTime": "2021-12-24T19:37:51.931Z" }, { "deliveryStart": "2021-12-24T22:00:00Z", "deliveryEnd": "2021-12-24T23:00:00Z", "highPrice": 221.7, "lowPrice": 150, "openPrice": 221.7, "closePrice": 150, "averagePrice": 179.03, "volume": 94, "buyVolume": 88.2, "sellVolume": 5.8, "averagePriceLast3H": 151.29, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T07:11:15.181Z", "closeTradeTime": "2021-12-24T19:35:11.451Z" }, { "deliveryStart": "2021-12-24T23:00:00Z", "deliveryEnd": "2021-12-25T00:00:00Z", "highPrice": 175.9, "lowPrice": 151.55, "openPrice": 162.2, "closePrice": 175.9, "averagePrice": 164.62, "volume": 48.4, "buyVolume": 48.4, "sellVolume": 0, "averagePriceLast3H": 174.35, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T15:02:27.432Z", "closeTradeTime": "2021-12-24T21:57:08.445Z" }, { "deliveryStart": "2021-12-25T00:00:00Z", "deliveryEnd": "2021-12-25T01:00:00Z", "highPrice": 170, "lowPrice": 150, "openPrice": 150, "closePrice": 164.93, "averagePrice": 160.14, "volume": 48, "buyVolume": 48, "sellVolume": 0, "averagePriceLast3H": 167.91, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T15:03:36.176Z", "closeTradeTime": "2021-12-24T22:06:41.417Z" }, { "deliveryStart": "2021-12-25T01:00:00Z", "deliveryEnd": "2021-12-25T02:00:00Z", "highPrice": 180.9, "lowPrice": 140, "openPrice": 140, "closePrice": 161.5, "averagePrice": 153.56, "volume": 42, "buyVolume": 37, "sellVolume": 5, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T16:29:37.146Z", "closeTradeTime": "2021-12-24T21:50:10.379Z" }, { "deliveryStart": "2021-12-25T02:00:00Z", "deliveryEnd": "2021-12-25T03:00:00Z", "highPrice": 160.2, "lowPrice": 109.74, "openPrice": 160.2, "closePrice": 112.1, "averagePrice": 120.37, "volume": 41.7, "buyVolume": 40.7, "sellVolume": 1, "averagePriceLast3H": 110.48, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T17:09:15.617Z", "closeTradeTime": "2021-12-25T00:09:03.458Z" }, { "deliveryStart": "2021-12-25T03:00:00Z", "deliveryEnd": "2021-12-25T04:00:00Z", "highPrice": 135, "lowPrice": 125, "openPrice": 135, "closePrice": 125, "averagePrice": 133.86, "volume": 7.9, "buyVolume": 7.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T18:19:29.489Z", "closeTradeTime": "2021-12-24T21:55:14.266Z" }, { "deliveryStart": "2021-12-25T04:00:00Z", "deliveryEnd": "2021-12-25T05:00:00Z", "highPrice": 131.9, "lowPrice": 131.9, "openPrice": 131.9, "closePrice": 131.9, "averagePrice": 131.9, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T17:03:27.386Z", "closeTradeTime": "2021-12-24T17:03:27.386Z" }, { "deliveryStart": "2021-12-25T05:00:00Z", "deliveryEnd": "2021-12-25T06:00:00Z", "highPrice": 160, "lowPrice": 129.3, "openPrice": 129.3, "closePrice": 160, "averagePrice": 158.67, "volume": 23, "buyVolume": 1, "sellVolume": 22, "averagePriceLast3H": 160, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T17:03:30.619Z", "closeTradeTime": "2021-12-25T03:05:43.627Z" }, { "deliveryStart": "2021-12-25T06:00:00Z", "deliveryEnd": "2021-12-25T07:00:00Z", "highPrice": 184, "lowPrice": 184, "openPrice": 184, "closePrice": 184, "averagePrice": 184, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T16:37:11.535Z", "closeTradeTime": "2021-12-24T16:37:11.535Z" }, { "deliveryStart": "2021-12-25T07:00:00Z", "deliveryEnd": "2021-12-25T08:00:00Z", "highPrice": 149.8, "lowPrice": 149.8, "openPrice": 149.8, "closePrice": 149.8, "averagePrice": 149.8, "volume": 1.2, "buyVolume": 1.2, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T01:54:37.683Z", "closeTradeTime": "2021-12-25T01:54:37.683Z" }, { "deliveryStart": "2021-12-25T08:00:00Z", "deliveryEnd": "2021-12-25T09:00:00Z", "highPrice": 187, "lowPrice": 105, "openPrice": 187, "closePrice": 105, "averagePrice": 146.99, "volume": 80.4, "buyVolume": 68.4, "sellVolume": 12, "averagePriceLast3H": 125.12, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T01:09:28.718Z", "closeTradeTime": "2021-12-25T06:12:20.777Z" }, { "deliveryStart": "2021-12-25T09:00:00Z", "deliveryEnd": "2021-12-25T10:00:00Z", "highPrice": 200, "lowPrice": 161.5, "openPrice": 200, "closePrice": 182, "averagePrice": 180.84, "volume": 223.1, "buyVolume": 223.1, "sellVolume": 0, "averagePriceLast3H": 177.64, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T16:56:05.615Z", "closeTradeTime": "2021-12-25T07:55:12.709Z" }, { "deliveryStart": "2021-12-25T10:00:00Z", "deliveryEnd": "2021-12-25T11:00:00Z", "highPrice": 208, "lowPrice": 164, "openPrice": 207.8, "closePrice": 164, "averagePrice": 184.75, "volume": 204, "buyVolume": 204, "sellVolume": 0, "averagePriceLast3H": 174.56, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T16:55:25.831Z", "closeTradeTime": "2021-12-25T08:50:23.998Z" }, { "deliveryStart": "2021-12-25T11:00:00Z", "deliveryEnd": "2021-12-25T12:00:00Z", "highPrice": 220.3, "lowPrice": 174, "openPrice": 206.45, "closePrice": 219, "averagePrice": 193.81, "volume": 100.9, "buyVolume": 84.5, "sellVolume": 16.4, "averagePriceLast3H": 185.94, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T16:55:25.831Z", "closeTradeTime": "2021-12-25T09:58:48.465Z" }, { "deliveryStart": "2021-12-25T12:00:00Z", "deliveryEnd": "2021-12-25T13:00:00Z", "highPrice": 222.12, "lowPrice": 197.5, "openPrice": 218, "closePrice": 220, "averagePrice": 219.3, "volume": 45.1, "buyVolume": 0.1, "sellVolume": 45, "averagePriceLast3H": 220.04, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T14:01:28.701Z", "closeTradeTime": "2021-12-25T10:45:46.936Z" }, { "deliveryStart": "2021-12-25T13:00:00Z", "deliveryEnd": "2021-12-25T14:00:00Z", "highPrice": 223.35, "lowPrice": 187, "openPrice": 215, "closePrice": 190.01, "averagePrice": 208.68, "volume": 128.4, "buyVolume": 61, "sellVolume": 68.4, "averagePriceLast3H": 213.58, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T13:08:01.532Z", "closeTradeTime": "2021-12-25T11:51:01.355Z" }, { "deliveryStart": "2021-12-25T14:00:00Z", "deliveryEnd": "2021-12-25T15:00:00Z", "highPrice": 224.4, "lowPrice": 185, "openPrice": 219, "closePrice": 185, "averagePrice": 207.18, "volume": 127, "buyVolume": 64.5, "sellVolume": 62.5, "averagePriceLast3H": 189.43, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T14:01:35.684Z", "closeTradeTime": "2021-12-25T12:14:28.808Z" }, { "deliveryStart": "2021-12-25T15:00:00Z", "deliveryEnd": "2021-12-25T16:00:00Z", "highPrice": 219, "lowPrice": 187, "openPrice": 218, "closePrice": 219, "averagePrice": 200.27, "volume": 108.4, "buyVolume": 85.4, "sellVolume": 23, "averagePriceLast3H": 190.32, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T16:56:05.615Z", "closeTradeTime": "2021-12-25T13:49:34.103Z" }, { "deliveryStart": "2021-12-25T16:00:00Z", "deliveryEnd": "2021-12-25T17:00:00Z", "highPrice": 241.4, "lowPrice": 210, "openPrice": 241.4, "closePrice": 229.9, "averagePrice": 226.18, "volume": 127.6, "buyVolume": 60.9, "sellVolume": 66.7, "averagePriceLast3H": 215.84, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T20:59:57.429Z", "closeTradeTime": "2021-12-25T13:49:51.664Z" }, { "deliveryStart": "2021-12-25T17:00:00Z", "deliveryEnd": "2021-12-25T18:00:00Z", "highPrice": 243.55, "lowPrice": 195, "openPrice": 240, "closePrice": 197, "averagePrice": 216.33, "volume": 131.6, "buyVolume": 99, "sellVolume": 32.6, "averagePriceLast3H": 197.71, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T14:01:44.393Z", "closeTradeTime": "2021-12-25T15:59:48.162Z" }, { "deliveryStart": "2021-12-25T18:00:00Z", "deliveryEnd": "2021-12-25T19:00:00Z", "highPrice": 235.55, "lowPrice": 161, "openPrice": 232.28, "closePrice": 161, "averagePrice": 189.17, "volume": 131.5, "buyVolume": 125.4, "sellVolume": 6.1, "averagePriceLast3H": 185.17, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T19:24:08.301Z", "closeTradeTime": "2021-12-25T16:52:46.572Z" }, { "deliveryStart": "2021-12-25T19:00:00Z", "deliveryEnd": "2021-12-25T20:00:00Z", "highPrice": 224.3, "lowPrice": 172, "openPrice": 224.3, "closePrice": 172, "averagePrice": 189.61, "volume": 106.2, "buyVolume": 106, "sellVolume": 0.2, "averagePriceLast3H": 181.31, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T19:23:48.204Z", "closeTradeTime": "2021-12-25T16:26:40.722Z" }, { "deliveryStart": "2021-12-25T20:00:00Z", "deliveryEnd": "2021-12-25T21:00:00Z", "highPrice": 214, "lowPrice": 187, "openPrice": 200.6, "closePrice": 187, "averagePrice": 194.33, "volume": 66.7, "buyVolume": 66, "sellVolume": 0.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T19:23:57.204Z", "closeTradeTime": "2021-12-25T16:58:17.206Z" }, { "deliveryStart": "2021-12-25T21:00:00Z", "deliveryEnd": "2021-12-25T22:00:00Z", "highPrice": 230, "lowPrice": 177, "openPrice": 202.17, "closePrice": 177, "averagePrice": 196.64, "volume": 59.7, "buyVolume": 51.7, "sellVolume": 8, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-24T19:24:00.515Z", "closeTradeTime": "2021-12-25T17:28:31.545Z" }, { "deliveryStart": "2021-12-25T22:00:00Z", "deliveryEnd": "2021-12-25T23:00:00Z", "highPrice": 187.74, "lowPrice": 181.4, "openPrice": 186.5, "closePrice": 182, "averagePrice": 182.08, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T13:52:11.082Z", "closeTradeTime": "2021-12-25T15:11:13.809Z" }, { "deliveryStart": "2021-12-25T23:00:00Z", "deliveryEnd": "2021-12-26T00:00:00Z", "highPrice": 173, "lowPrice": 156.3, "openPrice": 173, "closePrice": 156.3, "averagePrice": 171.52, "volume": 48.8, "buyVolume": 48.8, "sellVolume": 0, "averagePriceLast3H": 156.3, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T15:46:38.623Z", "closeTradeTime": "2021-12-25T20:08:59.624Z" }, { "deliveryStart": "2021-12-26T00:00:00Z", "deliveryEnd": "2021-12-26T01:00:00Z", "highPrice": 186.4, "lowPrice": 137.8, "openPrice": 137.8, "closePrice": 186.4, "averagePrice": 160.23, "volume": 9.1, "buyVolume": 4.9, "sellVolume": 4.2, "averagePriceLast3H": 160.23, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T21:05:38.547Z", "closeTradeTime": "2021-12-25T22:59:54.282Z" }, { "deliveryStart": "2021-12-26T01:00:00Z", "deliveryEnd": "2021-12-26T02:00:00Z", "highPrice": 134.9, "lowPrice": 134.9, "openPrice": 134.9, "closePrice": 134.9, "averagePrice": 134.9, "volume": 7.9, "buyVolume": 7.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T21:02:01.681Z", "closeTradeTime": "2021-12-25T21:02:01.681Z" }, { "deliveryStart": "2021-12-26T02:00:00Z", "deliveryEnd": "2021-12-26T03:00:00Z", "highPrice": 132, "lowPrice": 132, "openPrice": 132, "closePrice": 132, "averagePrice": 132, "volume": 0.1, "buyVolume": 0.1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T19:30:09.523Z", "closeTradeTime": "2021-12-25T19:30:09.523Z" }, { "deliveryStart": "2021-12-26T03:00:00Z", "deliveryEnd": "2021-12-26T04:00:00Z", "highPrice": 158.89, "lowPrice": 156.59, "openPrice": 158.89, "closePrice": 158.89, "averagePrice": 157.55, "volume": 2.4, "buyVolume": 2.4, "sellVolume": 0, "averagePriceLast3H": 157.55, "averagePriceLast1H": null, "openTradeTime": "2021-12-26T01:29:36.008Z", "closeTradeTime": "2021-12-26T01:29:36.008Z" }, { "deliveryStart": "2021-12-26T04:00:00Z", "deliveryEnd": "2021-12-26T05:00:00Z", "highPrice": 118.5, "lowPrice": 118.5, "openPrice": 118.5, "closePrice": 118.5, "averagePrice": 118.5, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T20:03:40.299Z", "closeTradeTime": "2021-12-25T20:03:40.299Z" }, { "deliveryStart": "2021-12-26T05:00:00Z", "deliveryEnd": "2021-12-26T06:00:00Z", "highPrice": 116.9, "lowPrice": 104.9, "openPrice": 114.11, "closePrice": 114.5, "averagePrice": 113.39, "volume": 23, "buyVolume": 23, "sellVolume": 0, "averagePriceLast3H": 113.7, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T21:27:52.889Z", "closeTradeTime": "2021-12-26T03:11:51.059Z" }, { "deliveryStart": "2021-12-26T06:00:00Z", "deliveryEnd": "2021-12-26T07:00:00Z", "highPrice": 137.5, "lowPrice": 116.1, "openPrice": 116.1, "closePrice": 137.5, "averagePrice": 122.81, "volume": 20.5, "buyVolume": 20.5, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T22:01:45.916Z", "closeTradeTime": "2021-12-26T02:34:02.147Z" }, { "deliveryStart": "2021-12-26T07:00:00Z", "deliveryEnd": "2021-12-26T08:00:00Z", "highPrice": 153, "lowPrice": 140, "openPrice": 151.3, "closePrice": 140, "averagePrice": 148.28, "volume": 14.4, "buyVolume": 14.4, "sellVolume": 0, "averagePriceLast3H": 140, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T23:11:45.203Z", "closeTradeTime": "2021-12-26T04:50:48.855Z" }, { "deliveryStart": "2021-12-26T08:00:00Z", "deliveryEnd": "2021-12-26T09:00:00Z", "highPrice": 154.98, "lowPrice": 154.98, "openPrice": 154.98, "closePrice": 154.98, "averagePrice": 154.98, "volume": 4, "buyVolume": 4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-26T02:34:30.686Z", "closeTradeTime": "2021-12-26T02:34:30.686Z" }, { "deliveryStart": "2021-12-26T09:00:00Z", "deliveryEnd": "2021-12-26T10:00:00Z", "highPrice": 204.9, "lowPrice": 159.1, "openPrice": 204.9, "closePrice": 186, "averagePrice": 181.67, "volume": 127.9, "buyVolume": 47.9, "sellVolume": 80, "averagePriceLast3H": 182.98, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T14:12:48.873Z", "closeTradeTime": "2021-12-26T07:57:15.233Z" }, { "deliveryStart": "2021-12-26T10:00:00Z", "deliveryEnd": "2021-12-26T11:00:00Z", "highPrice": 200, "lowPrice": 165, "openPrice": 200, "closePrice": 188.4, "averagePrice": 185.79, "volume": 87, "buyVolume": 82, "sellVolume": 5, "averagePriceLast3H": 188.44, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T14:12:51.874Z", "closeTradeTime": "2021-12-26T08:13:58.462Z" }, { "deliveryStart": "2021-12-26T11:00:00Z", "deliveryEnd": "2021-12-26T12:00:00Z", "highPrice": 208.9, "lowPrice": 168, "openPrice": 208.9, "closePrice": 186.5, "averagePrice": 191.62, "volume": 68, "buyVolume": 28, "sellVolume": 40, "averagePriceLast3H": 190, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T14:12:58.438Z", "closeTradeTime": "2021-12-26T09:16:22.404Z" }, { "deliveryStart": "2021-12-26T12:00:00Z", "deliveryEnd": "2021-12-26T13:00:00Z", "highPrice": 199.99, "lowPrice": 168, "openPrice": 199.99, "closePrice": 183.06, "averagePrice": 184.92, "volume": 130, "buyVolume": 30, "sellVolume": 100, "averagePriceLast3H": 183.05, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T14:13:01.098Z", "closeTradeTime": "2021-12-26T09:16:41.871Z" }, { "deliveryStart": "2021-12-26T13:00:00Z", "deliveryEnd": "2021-12-26T14:00:00Z", "highPrice": 184, "lowPrice": 166.2, "openPrice": 167, "closePrice": 184, "averagePrice": 180, "volume": 118.2, "buyVolume": 32, "sellVolume": 86.2, "averagePriceLast3H": 180.31, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T14:00:47.973Z", "closeTradeTime": "2021-12-26T11:59:40.282Z" }, { "deliveryStart": "2021-12-26T14:00:00Z", "deliveryEnd": "2021-12-26T15:00:00Z", "highPrice": 199.99, "lowPrice": 157.09, "openPrice": 199.99, "closePrice": 164.88, "averagePrice": 169.71, "volume": 52, "buyVolume": 47, "sellVolume": 5, "averagePriceLast3H": 167.17, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T14:13:06.516Z", "closeTradeTime": "2021-12-26T12:53:57.152Z" }, { "deliveryStart": "2021-12-26T15:00:00Z", "deliveryEnd": "2021-12-26T16:00:00Z", "highPrice": 205.9, "lowPrice": 165, "openPrice": 205.9, "closePrice": 192.5, "averagePrice": 182.75, "volume": 82, "buyVolume": 46, "sellVolume": 36, "averagePriceLast3H": 190.18, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T14:13:09.917Z", "closeTradeTime": "2021-12-26T13:56:18.871Z" }, { "deliveryStart": "2021-12-26T16:00:00Z", "deliveryEnd": "2021-12-26T17:00:00Z", "highPrice": 212, "lowPrice": 171, "openPrice": 209, "closePrice": 171, "averagePrice": 195.94, "volume": 124, "buyVolume": 89, "sellVolume": 35, "averagePriceLast3H": 175.17, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T20:20:26.817Z", "closeTradeTime": "2021-12-26T14:59:57.868Z" }, { "deliveryStart": "2021-12-26T17:00:00Z", "deliveryEnd": "2021-12-26T18:00:00Z", "highPrice": 208, "lowPrice": 151, "openPrice": 206, "closePrice": 151, "averagePrice": 177.96, "volume": 144.6, "buyVolume": 134.6, "sellVolume": 10, "averagePriceLast3H": 160.37, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T14:01:17.315Z", "closeTradeTime": "2021-12-26T15:31:21.265Z" }, { "deliveryStart": "2021-12-26T18:00:00Z", "deliveryEnd": "2021-12-26T19:00:00Z", "highPrice": 227.9, "lowPrice": 150, "openPrice": 206, "closePrice": 150, "averagePrice": 181.31, "volume": 220, "buyVolume": 129, "sellVolume": 91, "averagePriceLast3H": 155.92, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T14:02:20.921Z", "closeTradeTime": "2021-12-26T15:31:10.1Z" }, { "deliveryStart": "2021-12-26T19:00:00Z", "deliveryEnd": "2021-12-26T20:00:00Z", "highPrice": 205, "lowPrice": 149, "openPrice": 204.8, "closePrice": 149, "averagePrice": 177.57, "volume": 172.7, "buyVolume": 124, "sellVolume": 48.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T14:13:41.586Z", "closeTradeTime": "2021-12-26T15:29:18.24Z" }, { "deliveryStart": "2021-12-26T20:00:00Z", "deliveryEnd": "2021-12-26T21:00:00Z", "highPrice": 205, "lowPrice": 120.3, "openPrice": 205, "closePrice": 120.3, "averagePrice": 183.62, "volume": 179.9, "buyVolume": 55, "sellVolume": 124.9, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T17:05:31.463Z", "closeTradeTime": "2021-12-26T16:36:55.698Z" }, { "deliveryStart": "2021-12-26T21:00:00Z", "deliveryEnd": "2021-12-26T22:00:00Z", "highPrice": 205, "lowPrice": 135.24, "openPrice": 149, "closePrice": 135.24, "averagePrice": 188.66, "volume": 212, "buyVolume": 57, "sellVolume": 155, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-25T14:00:35.807Z", "closeTradeTime": "2021-12-26T16:36:54.667Z" }, { "deliveryStart": "2021-12-26T22:00:00Z", "deliveryEnd": "2021-12-26T23:00:00Z", "highPrice": 203.6, "lowPrice": 100.19, "openPrice": 123.5, "closePrice": 203.6, "averagePrice": 132.81, "volume": 67.3, "buyVolume": 58, "sellVolume": 9.3, "averagePriceLast3H": 203.6, "averagePriceLast1H": null, "openTradeTime": "2021-12-26T13:00:01.531Z", "closeTradeTime": "2021-12-26T20:59:58.812Z" }, { "deliveryStart": "2021-12-26T23:00:00Z", "deliveryEnd": "2021-12-27T00:00:00Z", "highPrice": 167, "lowPrice": 138, "openPrice": 159.5, "closePrice": 167, "averagePrice": 146.97, "volume": 25, "buyVolume": 25, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-26T14:00:00Z", "closeTradeTime": "2021-12-26T14:14:39.776Z" }, { "deliveryStart": "2021-12-27T00:00:00Z", "deliveryEnd": "2021-12-27T01:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-27T01:00:00Z", "deliveryEnd": "2021-12-27T02:00:00Z", "highPrice": 187.3, "lowPrice": 187.3, "openPrice": 187.3, "closePrice": 187.3, "averagePrice": 187.3, "volume": 5.4, "buyVolume": 0, "sellVolume": 5.4, "averagePriceLast3H": 187.3, "averagePriceLast1H": null, "openTradeTime": "2021-12-26T23:24:42.553Z", "closeTradeTime": "2021-12-26T23:25:44.031Z" }, { "deliveryStart": "2021-12-27T02:00:00Z", "deliveryEnd": "2021-12-27T03:00:00Z", "highPrice": 180.5, "lowPrice": 180.5, "openPrice": 180.5, "closePrice": 180.5, "averagePrice": 180.5, "volume": 1.5, "buyVolume": 0, "sellVolume": 1.5, "averagePriceLast3H": 180.5, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T00:06:53.186Z", "closeTradeTime": "2021-12-27T00:06:53.186Z" }, { "deliveryStart": "2021-12-27T03:00:00Z", "deliveryEnd": "2021-12-27T04:00:00Z", "highPrice": 179.9, "lowPrice": 179.9, "openPrice": 179.9, "closePrice": 179.9, "averagePrice": 179.9, "volume": 6.3, "buyVolume": 0, "sellVolume": 6.3, "averagePriceLast3H": 179.9, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T01:36:35.092Z", "closeTradeTime": "2021-12-27T01:39:24.01Z" }, { "deliveryStart": "2021-12-27T04:00:00Z", "deliveryEnd": "2021-12-27T05:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-27T05:00:00Z", "deliveryEnd": "2021-12-27T06:00:00Z", "highPrice": 131, "lowPrice": 131, "openPrice": 131, "closePrice": 131, "averagePrice": 131, "volume": 1.3, "buyVolume": 1.3, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-26T23:17:11.74Z", "closeTradeTime": "2021-12-26T23:17:11.74Z" }, { "deliveryStart": "2021-12-27T06:00:00Z", "deliveryEnd": "2021-12-27T07:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-27T07:00:00Z", "deliveryEnd": "2021-12-27T08:00:00Z", "highPrice": 228.6, "lowPrice": 217, "openPrice": 217, "closePrice": 221.31, "averagePrice": 221.76, "volume": 14.5, "buyVolume": 0, "sellVolume": 14.5, "averagePriceLast3H": 224.26, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T03:36:14.779Z", "closeTradeTime": "2021-12-27T05:17:57.337Z" }, { "deliveryStart": "2021-12-27T08:00:00Z", "deliveryEnd": "2021-12-27T09:00:00Z", "highPrice": 233, "lowPrice": 214.01, "openPrice": 217, "closePrice": 216.72, "averagePrice": 216.96, "volume": 298, "buyVolume": 0, "sellVolume": 298, "averagePriceLast3H": 215.66, "averagePriceLast1H": null, "openTradeTime": "2021-12-26T20:23:41.642Z", "closeTradeTime": "2021-12-27T06:51:04.752Z" }, { "deliveryStart": "2021-12-27T09:00:00Z", "deliveryEnd": "2021-12-27T10:00:00Z", "highPrice": 239, "lowPrice": 178.75, "openPrice": 190, "closePrice": 178.75, "averagePrice": 214.23, "volume": 242.1, "buyVolume": 18, "sellVolume": 224.1, "averagePriceLast3H": 215.43, "averagePriceLast1H": null, "openTradeTime": "2021-12-26T14:16:48.514Z", "closeTradeTime": "2021-12-27T07:59:09.525Z" }, { "deliveryStart": "2021-12-27T10:00:00Z", "deliveryEnd": "2021-12-27T11:00:00Z", "highPrice": 234, "lowPrice": 179.48, "openPrice": 190, "closePrice": 217.59, "averagePrice": 211.91, "volume": 258, "buyVolume": 49, "sellVolume": 209, "averagePriceLast3H": 210.43, "averagePriceLast1H": null, "openTradeTime": "2021-12-26T14:16:48.514Z", "closeTradeTime": "2021-12-27T08:25:20.614Z" }, { "deliveryStart": "2021-12-27T11:00:00Z", "deliveryEnd": "2021-12-27T12:00:00Z", "highPrice": 228.82, "lowPrice": 192, "openPrice": 192, "closePrice": 217, "averagePrice": 215.66, "volume": 424.1, "buyVolume": 102.1, "sellVolume": 322, "averagePriceLast3H": 221.63, "averagePriceLast1H": null, "openTradeTime": "2021-12-26T14:16:48.514Z", "closeTradeTime": "2021-12-27T09:33:01.89Z" }, { "deliveryStart": "2021-12-27T12:00:00Z", "deliveryEnd": "2021-12-27T13:00:00Z", "highPrice": 222.6, "lowPrice": 202, "openPrice": 202, "closePrice": 215, "averagePrice": 213.11, "volume": 539, "buyVolume": 31, "sellVolume": 508, "averagePriceLast3H": 217.81, "averagePriceLast1H": null, "openTradeTime": "2021-12-26T20:28:06.82Z", "closeTradeTime": "2021-12-27T10:59:59.013Z" }, { "deliveryStart": "2021-12-27T13:00:00Z", "deliveryEnd": "2021-12-27T14:00:00Z", "highPrice": 223.2, "lowPrice": 193.99, "openPrice": 196, "closePrice": 212.1, "averagePrice": 207.66, "volume": 550, "buyVolume": 42.7, "sellVolume": 507.3, "averagePriceLast3H": 209.38, "averagePriceLast1H": null, "openTradeTime": "2021-12-26T23:31:32.275Z", "closeTradeTime": "2021-12-27T11:58:12.491Z" }, { "deliveryStart": "2021-12-27T14:00:00Z", "deliveryEnd": "2021-12-27T15:00:00Z", "highPrice": 220.4, "lowPrice": 190.8, "openPrice": 194, "closePrice": 220.4, "averagePrice": 204.89, "volume": 579.1, "buyVolume": 30.1, "sellVolume": 549, "averagePriceLast3H": 208.68, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T01:56:59.216Z", "closeTradeTime": "2021-12-27T12:58:09.627Z" }, { "deliveryStart": "2021-12-27T15:00:00Z", "deliveryEnd": "2021-12-27T16:00:00Z", "highPrice": 220, "lowPrice": 188.9, "openPrice": 191, "closePrice": 220, "averagePrice": 201.92, "volume": 564.6, "buyVolume": 14, "sellVolume": 550.6, "averagePriceLast3H": 213.43, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T01:57:12.472Z", "closeTradeTime": "2021-12-27T13:02:10.363Z" }, { "deliveryStart": "2021-12-27T16:00:00Z", "deliveryEnd": "2021-12-27T17:00:00Z", "highPrice": 220, "lowPrice": 190, "openPrice": 190, "closePrice": 220, "averagePrice": 209.45, "volume": 423, "buyVolume": 20, "sellVolume": 403, "averagePriceLast3H": 220, "averagePriceLast1H": null, "openTradeTime": "2021-12-26T14:16:48.514Z", "closeTradeTime": "2021-12-27T14:12:11.506Z" }, { "deliveryStart": "2021-12-27T17:00:00Z", "deliveryEnd": "2021-12-27T18:00:00Z", "highPrice": 222, "lowPrice": 190, "openPrice": 190, "closePrice": 222, "averagePrice": 209.62, "volume": 428.8, "buyVolume": 33.8, "sellVolume": 395, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-26T14:16:48.514Z", "closeTradeTime": "2021-12-27T13:42:49.61Z" }, { "deliveryStart": "2021-12-27T18:00:00Z", "deliveryEnd": "2021-12-27T19:00:00Z", "highPrice": 202, "lowPrice": 166.6, "openPrice": 196, "closePrice": 200.36, "averagePrice": 198.37, "volume": 372.8, "buyVolume": 19.8, "sellVolume": 353, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-26T20:25:13.616Z", "closeTradeTime": "2021-12-27T13:30:41.576Z" }, { "deliveryStart": "2021-12-27T19:00:00Z", "deliveryEnd": "2021-12-27T20:00:00Z", "highPrice": 168, "lowPrice": 147, "openPrice": 168, "closePrice": 147, "averagePrice": 160.15, "volume": 28.8, "buyVolume": 28.8, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-26T14:00:49.668Z", "closeTradeTime": "2021-12-27T12:51:21.509Z" }, { "deliveryStart": "2021-12-27T20:00:00Z", "deliveryEnd": "2021-12-27T21:00:00Z", "highPrice": 167, "lowPrice": 147, "openPrice": 147, "closePrice": 147, "averagePrice": 157, "volume": 24, "buyVolume": 18, "sellVolume": 6, "averagePriceLast3H": 159.12, "averagePriceLast1H": null, "openTradeTime": "2021-12-26T14:00:40.652Z", "closeTradeTime": "2021-12-27T17:54:14.548Z" }, { "deliveryStart": "2021-12-27T21:00:00Z", "deliveryEnd": "2021-12-27T22:00:00Z", "highPrice": 145.2, "lowPrice": 134.95, "openPrice": 141, "closePrice": 141, "averagePrice": 142.53, "volume": 26.4, "buyVolume": 26.4, "sellVolume": 0, "averagePriceLast3H": 141, "averagePriceLast1H": null, "openTradeTime": "2021-12-26T14:00:42.575Z", "closeTradeTime": "2021-12-27T18:00:55.239Z" }, { "deliveryStart": "2021-12-27T22:00:00Z", "deliveryEnd": "2021-12-27T23:00:00Z", "highPrice": 141.2, "lowPrice": 116.9, "openPrice": 117.7, "closePrice": 138.8, "averagePrice": 139.32, "volume": 47, "buyVolume": 47, "sellVolume": 0, "averagePriceLast3H": 138.15, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T13:00:03.66Z", "closeTradeTime": "2021-12-27T19:38:53.023Z" }, { "deliveryStart": "2021-12-27T23:00:00Z", "deliveryEnd": "2021-12-28T00:00:00Z", "highPrice": 133, "lowPrice": 111, "openPrice": 133, "closePrice": 132, "averagePrice": 131.5, "volume": 27, "buyVolume": 27, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T14:00:18.484Z", "closeTradeTime": "2021-12-27T19:18:02.931Z" }, { "deliveryStart": "2021-12-28T00:00:00Z", "deliveryEnd": "2021-12-28T01:00:00Z", "highPrice": 108, "lowPrice": 92, "openPrice": 103.6, "closePrice": 102, "averagePrice": 104.75, "volume": 44, "buyVolume": 44, "sellVolume": 0, "averagePriceLast3H": 106.74, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T14:00:00Z", "closeTradeTime": "2021-12-27T22:56:35.926Z" }, { "deliveryStart": "2021-12-28T01:00:00Z", "deliveryEnd": "2021-12-28T02:00:00Z", "highPrice": 112.1, "lowPrice": 102, "openPrice": 112.1, "closePrice": 102, "averagePrice": 105.05, "volume": 64.7, "buyVolume": 64.7, "sellVolume": 0, "averagePriceLast3H": 105.05, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T23:51:49.273Z", "closeTradeTime": "2021-12-27T23:54:54.942Z" }, { "deliveryStart": "2021-12-28T02:00:00Z", "deliveryEnd": "2021-12-28T03:00:00Z", "highPrice": 108, "lowPrice": 61, "openPrice": 92.55, "closePrice": 61, "averagePrice": 86.88, "volume": 117.2, "buyVolume": 117.2, "sellVolume": 0, "averagePriceLast3H": 86.93, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T14:00:00Z", "closeTradeTime": "2021-12-28T00:53:02.302Z" }, { "deliveryStart": "2021-12-28T03:00:00Z", "deliveryEnd": "2021-12-28T04:00:00Z", "highPrice": 108, "lowPrice": 102, "openPrice": 108, "closePrice": 102, "averagePrice": 104.19, "volume": 52, "buyVolume": 52, "sellVolume": 0, "averagePriceLast3H": 104.19, "averagePriceLast1H": null, "openTradeTime": "2021-12-28T01:22:51.325Z", "closeTradeTime": "2021-12-28T01:22:59.741Z" }, { "deliveryStart": "2021-12-28T04:00:00Z", "deliveryEnd": "2021-12-28T05:00:00Z", "highPrice": 102, "lowPrice": 90.3, "openPrice": 90.3, "closePrice": 102, "averagePrice": 92.9, "volume": 63, "buyVolume": 63, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T14:31:24.645Z", "closeTradeTime": "2021-12-27T14:31:25.452Z" }, { "deliveryStart": "2021-12-28T05:00:00Z", "deliveryEnd": "2021-12-28T06:00:00Z", "highPrice": 133, "lowPrice": 108.84, "openPrice": 133, "closePrice": 108.84, "averagePrice": 113.67, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T14:00:24.979Z", "closeTradeTime": "2021-12-27T17:02:06.434Z" }, { "deliveryStart": "2021-12-28T06:00:00Z", "deliveryEnd": "2021-12-28T07:00:00Z", "highPrice": 134, "lowPrice": 124.26, "openPrice": 134, "closePrice": 134, "averagePrice": 132.38, "volume": 4.8, "buyVolume": 4.8, "sellVolume": 0, "averagePriceLast3H": 134, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T14:00:27.604Z", "closeTradeTime": "2021-12-28T03:08:30.364Z" }, { "deliveryStart": "2021-12-28T07:00:00Z", "deliveryEnd": "2021-12-28T08:00:00Z", "highPrice": 134, "lowPrice": 134, "openPrice": 134, "closePrice": 134, "averagePrice": 134, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T14:00:29.06Z", "closeTradeTime": "2021-12-27T17:08:12.513Z" }, { "deliveryStart": "2021-12-28T08:00:00Z", "deliveryEnd": "2021-12-28T09:00:00Z", "highPrice": 159, "lowPrice": 123, "openPrice": 159, "closePrice": 123, "averagePrice": 143.32, "volume": 34, "buyVolume": 17, "sellVolume": 17, "averagePriceLast3H": 143.32, "averagePriceLast1H": null, "openTradeTime": "2021-12-28T05:59:20.536Z", "closeTradeTime": "2021-12-28T06:51:11.352Z" }, { "deliveryStart": "2021-12-28T09:00:00Z", "deliveryEnd": "2021-12-28T10:00:00Z", "highPrice": 137.8, "lowPrice": 122, "openPrice": 137.8, "closePrice": 122, "averagePrice": 129.96, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": 129.96, "averagePriceLast1H": null, "openTradeTime": "2021-12-28T07:12:50.716Z", "closeTradeTime": "2021-12-28T07:25:10.012Z" }, { "deliveryStart": "2021-12-28T10:00:00Z", "deliveryEnd": "2021-12-28T11:00:00Z", "highPrice": 137, "lowPrice": 123, "openPrice": 137, "closePrice": 123, "averagePrice": 130.68, "volume": 63, "buyVolume": 58, "sellVolume": 5, "averagePriceLast3H": 130.68, "averagePriceLast1H": null, "openTradeTime": "2021-12-28T07:22:04.732Z", "closeTradeTime": "2021-12-28T08:10:07.115Z" }, { "deliveryStart": "2021-12-28T11:00:00Z", "deliveryEnd": "2021-12-28T12:00:00Z", "highPrice": 137, "lowPrice": 123, "openPrice": 137, "closePrice": 123, "averagePrice": 129.89, "volume": 29.2, "buyVolume": 24.2, "sellVolume": 5, "averagePriceLast3H": 125.21, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T16:53:57.01Z", "closeTradeTime": "2021-12-28T08:12:13.363Z" }, { "deliveryStart": "2021-12-28T12:00:00Z", "deliveryEnd": "2021-12-28T13:00:00Z", "highPrice": 150, "lowPrice": 121.95, "openPrice": 138, "closePrice": 132, "averagePrice": 132.36, "volume": 60.1, "buyVolume": 60.1, "sellVolume": 0, "averagePriceLast3H": 132, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T14:00:00Z", "closeTradeTime": "2021-12-28T10:33:44.161Z" }, { "deliveryStart": "2021-12-28T13:00:00Z", "deliveryEnd": "2021-12-28T14:00:00Z", "highPrice": 163.9, "lowPrice": 126.75, "openPrice": 137, "closePrice": 159.9, "averagePrice": 157.21, "volume": 122.8, "buyVolume": 19.7, "sellVolume": 103.1, "averagePriceLast3H": 152.55, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T16:54:49.878Z", "closeTradeTime": "2021-12-28T11:17:22.047Z" }, { "deliveryStart": "2021-12-28T14:00:00Z", "deliveryEnd": "2021-12-28T15:00:00Z", "highPrice": 162, "lowPrice": 111, "openPrice": 160, "closePrice": 152.92, "averagePrice": 142.06, "volume": 171.2, "buyVolume": 79, "sellVolume": 92.2, "averagePriceLast3H": 152.99, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T16:29:34.392Z", "closeTradeTime": "2021-12-28T11:03:47.574Z" }, { "deliveryStart": "2021-12-28T15:00:00Z", "deliveryEnd": "2021-12-28T16:00:00Z", "highPrice": 170, "lowPrice": 117.48, "openPrice": 128.2, "closePrice": 163, "averagePrice": 155.65, "volume": 216.3, "buyVolume": 51, "sellVolume": 165.3, "averagePriceLast3H": 166.47, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T17:00:09.641Z", "closeTradeTime": "2021-12-28T13:53:44.025Z" }, { "deliveryStart": "2021-12-28T16:00:00Z", "deliveryEnd": "2021-12-28T17:00:00Z", "highPrice": 166, "lowPrice": 147.77, "openPrice": 160, "closePrice": 147.78, "averagePrice": 159.41, "volume": 99.1, "buyVolume": 18.8, "sellVolume": 81.3, "averagePriceLast3H": 150.74, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T18:35:43.705Z", "closeTradeTime": "2021-12-28T13:44:25.263Z" }, { "deliveryStart": "2021-12-28T17:00:00Z", "deliveryEnd": "2021-12-28T18:00:00Z", "highPrice": 178, "lowPrice": 146, "openPrice": 162, "closePrice": 146, "averagePrice": 167.84, "volume": 180.9, "buyVolume": 27.9, "sellVolume": 153, "averagePriceLast3H": 146.63, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T17:00:10.466Z", "closeTradeTime": "2021-12-28T15:56:27.015Z" }, { "deliveryStart": "2021-12-28T18:00:00Z", "deliveryEnd": "2021-12-28T19:00:00Z", "highPrice": 184.2, "lowPrice": 154, "openPrice": 164, "closePrice": 154, "averagePrice": 169.1, "volume": 191.6, "buyVolume": 29, "sellVolume": 162.6, "averagePriceLast3H": 154, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T18:09:27.975Z", "closeTradeTime": "2021-12-28T16:12:37.011Z" }, { "deliveryStart": "2021-12-28T19:00:00Z", "deliveryEnd": "2021-12-28T20:00:00Z", "highPrice": 171.4, "lowPrice": 140, "openPrice": 140, "closePrice": 144.8, "averagePrice": 158.62, "volume": 147.1, "buyVolume": 42.1, "sellVolume": 105, "averagePriceLast3H": 145.08, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T16:57:36.163Z", "closeTradeTime": "2021-12-28T16:12:37.011Z" }, { "deliveryStart": "2021-12-28T20:00:00Z", "deliveryEnd": "2021-12-28T21:00:00Z", "highPrice": 169, "lowPrice": 137.18, "openPrice": 139, "closePrice": 169, "averagePrice": 151.98, "volume": 85.8, "buyVolume": 70.8, "sellVolume": 47.8, "averagePriceLast3H": 167.1, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T14:00:34.498Z", "closeTradeTime": "2021-12-28T18:54:04.146Z" }, { "deliveryStart": "2021-12-28T21:00:00Z", "deliveryEnd": "2021-12-28T22:00:00Z", "highPrice": 150.4, "lowPrice": 137, "openPrice": 137, "closePrice": 150.4, "averagePrice": 145.17, "volume": 78.5, "buyVolume": 72.5, "sellVolume": 35, "averagePriceLast3H": 149.99, "averagePriceLast1H": null, "openTradeTime": "2021-12-27T14:00:28.621Z", "closeTradeTime": "2021-12-28T19:47:38.232Z" }, { "deliveryStart": "2021-12-28T22:00:00Z", "deliveryEnd": "2021-12-28T23:00:00Z", "highPrice": 156.49, "lowPrice": 124, "openPrice": 140, "closePrice": 156.49, "averagePrice": 140.95, "volume": 72.9, "buyVolume": 72.9, "sellVolume": 0, "averagePriceLast3H": 147.36, "averagePriceLast1H": null, "openTradeTime": "2021-12-28T10:17:03.954Z", "closeTradeTime": "2021-12-28T20:56:41.864Z" }, { "deliveryStart": "2021-12-28T23:00:00Z", "deliveryEnd": "2021-12-29T00:00:00Z", "highPrice": 179.9, "lowPrice": 124, "openPrice": 130, "closePrice": 179.9, "averagePrice": 174.18, "volume": 14.8, "buyVolume": 1, "sellVolume": 13.8, "averagePriceLast3H": 177.72, "averagePriceLast1H": null, "openTradeTime": "2021-12-28T14:00:10.548Z", "closeTradeTime": "2021-12-28T21:54:55.849Z" }, { "deliveryStart": "2021-12-29T00:00:00Z", "deliveryEnd": "2021-12-29T01:00:00Z", "highPrice": 178.4, "lowPrice": 115.7, "openPrice": 131, "closePrice": 178.4, "averagePrice": 172.98, "volume": 11, "buyVolume": 1, "sellVolume": 10, "averagePriceLast3H": 178.4, "averagePriceLast1H": null, "openTradeTime": "2021-12-28T14:00:12.718Z", "closeTradeTime": "2021-12-28T22:57:38.53Z" }, { "deliveryStart": "2021-12-29T01:00:00Z", "deliveryEnd": "2021-12-29T02:00:00Z", "highPrice": 179.9, "lowPrice": 113.05, "openPrice": 125, "closePrice": 179.9, "averagePrice": 160.32, "volume": 23.4, "buyVolume": 1, "sellVolume": 22.4, "averagePriceLast3H": 173.88, "averagePriceLast1H": null, "openTradeTime": "2021-12-28T14:00:14.367Z", "closeTradeTime": "2021-12-28T23:34:30.249Z" }, { "deliveryStart": "2021-12-29T02:00:00Z", "deliveryEnd": "2021-12-29T03:00:00Z", "highPrice": 160, "lowPrice": 109.45, "openPrice": 125, "closePrice": 158, "averagePrice": 150.41, "volume": 16, "buyVolume": 1, "sellVolume": 15, "averagePriceLast3H": 158.8, "averagePriceLast1H": null, "openTradeTime": "2021-12-28T14:00:15.835Z", "closeTradeTime": "2021-12-28T23:12:19.987Z" }, { "deliveryStart": "2021-12-29T03:00:00Z", "deliveryEnd": "2021-12-29T04:00:00Z", "highPrice": 159, "lowPrice": 117.27, "openPrice": 135, "closePrice": 159, "averagePrice": 139.91, "volume": 2, "buyVolume": 1, "sellVolume": 1, "averagePriceLast3H": 159, "averagePriceLast1H": null, "openTradeTime": "2021-12-28T14:00:21.948Z", "closeTradeTime": "2021-12-29T01:01:25.113Z" }, { "deliveryStart": "2021-12-29T04:00:00Z", "deliveryEnd": "2021-12-29T05:00:00Z", "highPrice": 135, "lowPrice": 118.65, "openPrice": 135, "closePrice": 121.18, "averagePrice": 127.1, "volume": 26.2, "buyVolume": 26.2, "sellVolume": 0, "averagePriceLast3H": 120.9, "averagePriceLast1H": null, "openTradeTime": "2021-12-28T14:00:18.811Z", "closeTradeTime": "2021-12-29T02:54:49.199Z" }, { "deliveryStart": "2021-12-29T05:00:00Z", "deliveryEnd": "2021-12-29T06:00:00Z", "highPrice": 166.6, "lowPrice": 150, "openPrice": 150, "closePrice": 166.6, "averagePrice": 158.33, "volume": 11.9, "buyVolume": 1, "sellVolume": 11.9, "averagePriceLast3H": 158.33, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T03:26:26.915Z", "closeTradeTime": "2021-12-29T03:57:17.265Z" }, { "deliveryStart": "2021-12-29T06:00:00Z", "deliveryEnd": "2021-12-29T07:00:00Z", "highPrice": 190, "lowPrice": 185, "openPrice": 185, "closePrice": 189, "averagePrice": 188.07, "volume": 2.7, "buyVolume": 1.7, "sellVolume": 1, "averagePriceLast3H": 189.88, "averagePriceLast1H": null, "openTradeTime": "2021-12-28T23:20:32.225Z", "closeTradeTime": "2021-12-29T04:40:20.631Z" }, { "deliveryStart": "2021-12-29T07:00:00Z", "deliveryEnd": "2021-12-29T08:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-29T08:00:00Z", "deliveryEnd": "2021-12-29T09:00:00Z", "highPrice": null, "lowPrice": null, "openPrice": null, "closePrice": null, "averagePrice": null, "volume": 0, "buyVolume": 0, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": null, "closeTradeTime": null }, { "deliveryStart": "2021-12-29T09:00:00Z", "deliveryEnd": "2021-12-29T10:00:00Z", "highPrice": 192.29, "lowPrice": 191.69, "openPrice": 192.24, "closePrice": 191.69, "averagePrice": 192.18, "volume": 3.1, "buyVolume": 3.1, "sellVolume": 0, "averagePriceLast3H": 192.18, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T07:24:27.403Z", "closeTradeTime": "2021-12-29T07:25:39.713Z" }, { "deliveryStart": "2021-12-29T10:00:00Z", "deliveryEnd": "2021-12-29T11:00:00Z", "highPrice": 198, "lowPrice": 192.88, "openPrice": 192.89, "closePrice": 198, "averagePrice": 196.14, "volume": 54, "buyVolume": 54, "sellVolume": 0, "averagePriceLast3H": 196.14, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T08:03:45.831Z", "closeTradeTime": "2021-12-29T08:45:51.316Z" }, { "deliveryStart": "2021-12-29T11:00:00Z", "deliveryEnd": "2021-12-29T12:00:00Z", "highPrice": 201.77, "lowPrice": 195, "openPrice": 197.7, "closePrice": 201.77, "averagePrice": 198.37, "volume": 60, "buyVolume": 55, "sellVolume": 5, "averagePriceLast3H": 198.44, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T07:56:18.434Z", "closeTradeTime": "2021-12-29T08:54:25.76Z" }, { "deliveryStart": "2021-12-29T12:00:00Z", "deliveryEnd": "2021-12-29T13:00:00Z", "highPrice": 194.9, "lowPrice": 186.64, "openPrice": 194.9, "closePrice": 186.64, "averagePrice": 193.06, "volume": 55, "buyVolume": 55, "sellVolume": 0, "averagePriceLast3H": 190.93, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T08:43:58.324Z", "closeTradeTime": "2021-12-29T09:31:59.281Z" }, { "deliveryStart": "2021-12-29T13:00:00Z", "deliveryEnd": "2021-12-29T14:00:00Z", "highPrice": 191.21, "lowPrice": 186, "openPrice": 189.99, "closePrice": 186, "averagePrice": 190.39, "volume": 50, "buyVolume": 50, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T08:44:31.073Z", "closeTradeTime": "2021-12-29T09:47:01.803Z" }, { "deliveryStart": "2021-12-29T14:00:00Z", "deliveryEnd": "2021-12-29T15:00:00Z", "highPrice": 192, "lowPrice": 190, "openPrice": 191.63, "closePrice": 190, "averagePrice": 191.64, "volume": 30, "buyVolume": 30, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T08:45:10.015Z", "closeTradeTime": "2021-12-29T09:15:37.289Z" }, { "deliveryStart": "2021-12-29T15:00:00Z", "deliveryEnd": "2021-12-29T16:00:00Z", "highPrice": 200, "lowPrice": 187.52, "openPrice": 200, "closePrice": 194.13, "averagePrice": 190.22, "volume": 51, "buyVolume": 40, "sellVolume": 11, "averagePriceLast3H": 194.13, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T04:00:53.05Z", "closeTradeTime": "2021-12-29T13:12:21.425Z" }, { "deliveryStart": "2021-12-29T16:00:00Z", "deliveryEnd": "2021-12-29T17:00:00Z", "highPrice": 193, "lowPrice": 193, "openPrice": 193, "closePrice": 193, "averagePrice": 193, "volume": 20, "buyVolume": 20, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T10:15:58.819Z", "closeTradeTime": "2021-12-29T10:51:46.027Z" }, { "deliveryStart": "2021-12-29T17:00:00Z", "deliveryEnd": "2021-12-29T18:00:00Z", "highPrice": 199.26, "lowPrice": 180, "openPrice": 180, "closePrice": 199.26, "averagePrice": 183.93, "volume": 37.7, "buyVolume": 30, "sellVolume": 7.7, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T09:53:00.156Z", "closeTradeTime": "2021-12-29T10:58:33.925Z" }, { "deliveryStart": "2021-12-29T18:00:00Z", "deliveryEnd": "2021-12-29T19:00:00Z", "highPrice": 185, "lowPrice": 169, "openPrice": 185, "closePrice": 169, "averagePrice": 175.86, "volume": 30.4, "buyVolume": 13.5, "sellVolume": 16.9, "averagePriceLast3H": 169.26, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T05:49:55.076Z", "closeTradeTime": "2021-12-29T16:56:34.162Z" }, { "deliveryStart": "2021-12-29T19:00:00Z", "deliveryEnd": "2021-12-29T20:00:00Z", "highPrice": 190, "lowPrice": 140, "openPrice": 161, "closePrice": 153.5, "averagePrice": 164.83, "volume": 144.6, "buyVolume": 20, "sellVolume": 124.6, "averagePriceLast3H": 153.5, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T05:50:01.038Z", "closeTradeTime": "2021-12-29T16:55:16.449Z" }, { "deliveryStart": "2021-12-29T20:00:00Z", "deliveryEnd": "2021-12-29T21:00:00Z", "highPrice": 179.8, "lowPrice": 117.15, "openPrice": 118.6, "closePrice": 179.8, "averagePrice": 153.17, "volume": 138.8, "buyVolume": 63, "sellVolume": 75.8, "averagePriceLast3H": 165.29, "averagePriceLast1H": null, "openTradeTime": "2021-12-28T14:00:10.435Z", "closeTradeTime": "2021-12-29T18:04:08.377Z" }, { "deliveryStart": "2021-12-29T21:00:00Z", "deliveryEnd": "2021-12-29T22:00:00Z", "highPrice": 179, "lowPrice": 124.43, "openPrice": 124.65, "closePrice": 179, "averagePrice": 155.26, "volume": 64.8, "buyVolume": 17.3, "sellVolume": 47.5, "averagePriceLast3H": 179, "averagePriceLast1H": null, "openTradeTime": "2021-12-28T14:00:00Z", "closeTradeTime": "2021-12-29T18:10:22.088Z" }, { "deliveryStart": "2021-12-29T22:00:00Z", "deliveryEnd": "2021-12-29T23:00:00Z", "highPrice": 140, "lowPrice": 95, "openPrice": 140, "closePrice": 139.9, "averagePrice": 116.54, "volume": 67, "buyVolume": 67, "sellVolume": 0, "averagePriceLast3H": 110.49, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T09:07:18.156Z", "closeTradeTime": "2021-12-29T20:57:02.785Z" }, { "deliveryStart": "2021-12-29T23:00:00Z", "deliveryEnd": "2021-12-30T00:00:00Z", "highPrice": 128, "lowPrice": 88.69, "openPrice": 103.05, "closePrice": 88.69, "averagePrice": 126.11, "volume": 19.9, "buyVolume": 19.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:00Z", "closeTradeTime": "2021-12-29T17:02:11.433Z" }, { "deliveryStart": "2021-12-30T00:00:00Z", "deliveryEnd": "2021-12-30T01:00:00Z", "highPrice": 129, "lowPrice": 55.05, "openPrice": 77.95, "closePrice": 60.7, "averagePrice": 78.3, "volume": 137.2, "buyVolume": 102.2, "sellVolume": 35, "averagePriceLast3H": 114.66, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:00Z", "closeTradeTime": "2021-12-29T22:45:33.557Z" }, { "deliveryStart": "2021-12-30T01:00:00Z", "deliveryEnd": "2021-12-30T02:00:00Z", "highPrice": 69.3, "lowPrice": 13, "openPrice": 69.3, "closePrice": 15, "averagePrice": 49.33, "volume": 148.8, "buyVolume": 128.8, "sellVolume": 20, "averagePriceLast3H": 29.14, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:00Z", "closeTradeTime": "2021-12-29T23:59:38.488Z" }, { "deliveryStart": "2021-12-30T02:00:00Z", "deliveryEnd": "2021-12-30T03:00:00Z", "highPrice": 65.65, "lowPrice": 40, "openPrice": 65.65, "closePrice": 42, "averagePrice": 45.55, "volume": 134, "buyVolume": 134, "sellVolume": 0, "averagePriceLast3H": 42, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:00Z", "closeTradeTime": "2021-12-30T00:11:21.218Z" }, { "deliveryStart": "2021-12-30T03:00:00Z", "deliveryEnd": "2021-12-30T04:00:00Z", "highPrice": 66.65, "lowPrice": 34.99, "openPrice": 66.65, "closePrice": 40, "averagePrice": 45.6, "volume": 139.3, "buyVolume": 139.3, "sellVolume": 0, "averagePriceLast3H": 41.96, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:00Z", "closeTradeTime": "2021-12-30T01:59:03.097Z" }, { "deliveryStart": "2021-12-30T04:00:00Z", "deliveryEnd": "2021-12-30T05:00:00Z", "highPrice": 80, "lowPrice": 40, "openPrice": 73.05, "closePrice": 40, "averagePrice": 59.48, "volume": 133, "buyVolume": 133, "sellVolume": 0, "averagePriceLast3H": 40, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:00Z", "closeTradeTime": "2021-12-30T02:16:49.473Z" }, { "deliveryStart": "2021-12-30T05:00:00Z", "deliveryEnd": "2021-12-30T06:00:00Z", "highPrice": 107, "lowPrice": 70, "openPrice": 93.8, "closePrice": 74, "averagePrice": 85.8, "volume": 93.4, "buyVolume": 93.4, "sellVolume": 0, "averagePriceLast3H": 74.89, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:00Z", "closeTradeTime": "2021-12-30T03:51:51.211Z" }, { "deliveryStart": "2021-12-30T06:00:00Z", "deliveryEnd": "2021-12-30T07:00:00Z", "highPrice": 120, "lowPrice": 96.8, "openPrice": 113, "closePrice": 120, "averagePrice": 100.74, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:25.03Z", "closeTradeTime": "2021-12-29T17:17:33.377Z" }, { "deliveryStart": "2021-12-30T07:00:00Z", "deliveryEnd": "2021-12-30T08:00:00Z", "highPrice": 125, "lowPrice": 113.82, "openPrice": 125, "closePrice": 125, "averagePrice": 116.06, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:23.766Z", "closeTradeTime": "2021-12-29T23:56:11.937Z" }, { "deliveryStart": "2021-12-30T08:00:00Z", "deliveryEnd": "2021-12-30T09:00:00Z", "highPrice": 127, "lowPrice": 111.45, "openPrice": 127, "closePrice": 127, "averagePrice": 114.56, "volume": 1, "buyVolume": 1, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:19.673Z", "closeTradeTime": "2021-12-30T01:55:06.495Z" }, { "deliveryStart": "2021-12-30T09:00:00Z", "deliveryEnd": "2021-12-30T10:00:00Z", "highPrice": 127.2, "lowPrice": 94.94, "openPrice": 127, "closePrice": 124, "averagePrice": 125.46, "volume": 73, "buyVolume": 73, "sellVolume": 20, "averagePriceLast3H": 125.5, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:18.241Z", "closeTradeTime": "2021-12-30T07:44:48.176Z" }, { "deliveryStart": "2021-12-30T10:00:00Z", "deliveryEnd": "2021-12-30T11:00:00Z", "highPrice": 127.2, "lowPrice": 117, "openPrice": 127, "closePrice": 117, "averagePrice": 124.85, "volume": 58.5, "buyVolume": 56, "sellVolume": 28.4, "averagePriceLast3H": 124.84, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:16.606Z", "closeTradeTime": "2021-12-30T08:55:57.65Z" }, { "deliveryStart": "2021-12-30T11:00:00Z", "deliveryEnd": "2021-12-30T12:00:00Z", "highPrice": 130, "lowPrice": 110.8, "openPrice": 128, "closePrice": 126, "averagePrice": 127.09, "volume": 29.5, "buyVolume": 27, "sellVolume": 2.5, "averagePriceLast3H": 127.54, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:14.958Z", "closeTradeTime": "2021-12-30T09:52:43.998Z" }, { "deliveryStart": "2021-12-30T12:00:00Z", "deliveryEnd": "2021-12-30T13:00:00Z", "highPrice": 130.01, "lowPrice": 109.25, "openPrice": 128, "closePrice": 117, "averagePrice": 126.03, "volume": 20, "buyVolume": 18.5, "sellVolume": 1.5, "averagePriceLast3H": 126.43, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:00Z", "closeTradeTime": "2021-12-30T10:00:24.439Z" }, { "deliveryStart": "2021-12-30T13:00:00Z", "deliveryEnd": "2021-12-30T14:00:00Z", "highPrice": 128, "lowPrice": 105, "openPrice": 127.5, "closePrice": 126, "averagePrice": 126.34, "volume": 22, "buyVolume": 22, "sellVolume": 0, "averagePriceLast3H": 127.14, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:00Z", "closeTradeTime": "2021-12-30T10:20:00.37Z" }, { "deliveryStart": "2021-12-30T14:00:00Z", "deliveryEnd": "2021-12-30T15:00:00Z", "highPrice": 148, "lowPrice": 104.2, "openPrice": 104.2, "closePrice": 148, "averagePrice": 141.41, "volume": 18, "buyVolume": 4.8, "sellVolume": 13.2, "averagePriceLast3H": 143.53, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:00Z", "closeTradeTime": "2021-12-30T12:59:00.3Z" }, { "deliveryStart": "2021-12-30T15:00:00Z", "deliveryEnd": "2021-12-30T16:00:00Z", "highPrice": 127.5, "lowPrice": 106.15, "openPrice": 127.5, "closePrice": 106.15, "averagePrice": 108.52, "volume": 0.9, "buyVolume": 0.9, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:00Z", "closeTradeTime": "2021-12-29T17:02:11.433Z" }, { "deliveryStart": "2021-12-30T16:00:00Z", "deliveryEnd": "2021-12-30T17:00:00Z", "highPrice": 151, "lowPrice": 118.3, "openPrice": 138.5, "closePrice": 151, "averagePrice": 149.69, "volume": 20.9, "buyVolume": 0.9, "sellVolume": 20, "averagePriceLast3H": 151, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:00Z", "closeTradeTime": "2021-12-30T14:08:35.228Z" }, { "deliveryStart": "2021-12-30T17:00:00Z", "deliveryEnd": "2021-12-30T18:00:00Z", "highPrice": 169, "lowPrice": 110, "openPrice": 126, "closePrice": 112.2, "averagePrice": 123.77, "volume": 147.5, "buyVolume": 118.6, "sellVolume": 28.9, "averagePriceLast3H": 115.9, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:11.011Z", "closeTradeTime": "2021-12-30T15:12:06.519Z" }, { "deliveryStart": "2021-12-30T18:00:00Z", "deliveryEnd": "2021-12-30T19:00:00Z", "highPrice": 160, "lowPrice": 106, "openPrice": 127.5, "closePrice": 106, "averagePrice": 128.36, "volume": 167.2, "buyVolume": 125, "sellVolume": 42.2, "averagePriceLast3H": 118.63, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:00Z", "closeTradeTime": "2021-12-30T16:20:02.415Z" }, { "deliveryStart": "2021-12-30T19:00:00Z", "deliveryEnd": "2021-12-30T20:00:00Z", "highPrice": 159, "lowPrice": 60, "openPrice": 60, "closePrice": 113, "averagePrice": 134.27, "volume": 153.7, "buyVolume": 114, "sellVolume": 39.7, "averagePriceLast3H": 115.2, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:00Z", "closeTradeTime": "2021-12-30T16:14:10.667Z" }, { "deliveryStart": "2021-12-30T20:00:00Z", "deliveryEnd": "2021-12-30T21:00:00Z", "highPrice": 121, "lowPrice": 85.71, "openPrice": 93, "closePrice": 121, "averagePrice": 91.38, "volume": 134.9, "buyVolume": 123.9, "sellVolume": 16, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:00Z", "closeTradeTime": "2021-12-30T16:52:16.677Z" }, { "deliveryStart": "2021-12-30T21:00:00Z", "deliveryEnd": "2021-12-30T22:00:00Z", "highPrice": 137, "lowPrice": 94.12, "openPrice": 110, "closePrice": 117.2, "averagePrice": 127.09, "volume": 61.2, "buyVolume": 43.2, "sellVolume": 48, "averagePriceLast3H": 117.2, "averagePriceLast1H": null, "openTradeTime": "2021-12-29T14:00:46.421Z", "closeTradeTime": "2021-12-30T19:47:36.211Z" }, { "deliveryStart": "2021-12-30T22:00:00Z", "deliveryEnd": "2021-12-30T23:00:00Z", "highPrice": 137, "lowPrice": 114.2, "openPrice": 137, "closePrice": 114.2, "averagePrice": 129.49, "volume": 45, "buyVolume": 40, "sellVolume": 25, "averagePriceLast3H": 116.13, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T14:52:39.943Z", "closeTradeTime": "2021-12-30T20:57:20.963Z" }, { "deliveryStart": "2021-12-30T23:00:00Z", "deliveryEnd": "2021-12-31T00:00:00Z", "highPrice": 73.25, "lowPrice": 30.05, "openPrice": 73.25, "closePrice": 31.59, "averagePrice": 33.41, "volume": 177, "buyVolume": 177, "sellVolume": 0, "averagePriceLast3H": 33.01, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T14:00:00Z", "closeTradeTime": "2021-12-30T21:40:19.652Z" }, { "deliveryStart": "2021-12-31T00:00:00Z", "deliveryEnd": "2021-12-31T01:00:00Z", "highPrice": 55.98, "lowPrice": 31.2, "openPrice": 55.98, "closePrice": 40, "averagePrice": 47.07, "volume": 124.3, "buyVolume": 124.3, "sellVolume": 0, "averagePriceLast3H": 40.67, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T16:55:25.582Z", "closeTradeTime": "2021-12-30T22:57:46.647Z" }, { "deliveryStart": "2021-12-31T01:00:00Z", "deliveryEnd": "2021-12-31T02:00:00Z", "highPrice": 55.35, "lowPrice": 40.22, "openPrice": 55.35, "closePrice": 40.22, "averagePrice": 55.25, "volume": 63.4, "buyVolume": 63.4, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T19:43:25.332Z", "closeTradeTime": "2021-12-30T19:43:31.898Z" }, { "deliveryStart": "2021-12-31T02:00:00Z", "deliveryEnd": "2021-12-31T03:00:00Z", "highPrice": 56.95, "lowPrice": 19.01, "openPrice": 56.95, "closePrice": 27, "averagePrice": 44.62, "volume": 125.2, "buyVolume": 125.2, "sellVolume": 0, "averagePriceLast3H": 34.48, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T19:43:25.332Z", "closeTradeTime": "2021-12-31T00:27:38.475Z" }, { "deliveryStart": "2021-12-31T03:00:00Z", "deliveryEnd": "2021-12-31T04:00:00Z", "highPrice": 57.35, "lowPrice": 26, "openPrice": 57.35, "closePrice": 26, "averagePrice": 50.2, "volume": 97, "buyVolume": 95.1, "sellVolume": 2.3, "averagePriceLast3H": 27.34, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T19:43:25.332Z", "closeTradeTime": "2021-12-31T01:42:04.023Z" }, { "deliveryStart": "2021-12-31T04:00:00Z", "deliveryEnd": "2021-12-31T05:00:00Z", "highPrice": 64, "lowPrice": 35, "openPrice": 57.15, "closePrice": 35, "averagePrice": 48.48, "volume": 127.7, "buyVolume": 127.7, "sellVolume": 0, "averagePriceLast3H": 37.27, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T19:43:25.332Z", "closeTradeTime": "2021-12-31T02:10:46.218Z" }, { "deliveryStart": "2021-12-31T05:00:00Z", "deliveryEnd": "2021-12-31T06:00:00Z", "highPrice": 54.95, "lowPrice": -2.08, "openPrice": 54.95, "closePrice": 25, "averagePrice": 41.62, "volume": 151, "buyVolume": 131, "sellVolume": 20, "averagePriceLast3H": 25.18, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T19:43:25.332Z", "closeTradeTime": "2021-12-31T03:25:41.239Z" }, { "deliveryStart": "2021-12-31T06:00:00Z", "deliveryEnd": "2021-12-31T07:00:00Z", "highPrice": 110, "lowPrice": 27.1, "openPrice": 76.4, "closePrice": 90, "averagePrice": 46.74, "volume": 187.3, "buyVolume": 183.4, "sellVolume": 3.9, "averagePriceLast3H": 90, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T14:00:00Z", "closeTradeTime": "2021-12-31T04:59:48.403Z" }, { "deliveryStart": "2021-12-31T07:00:00Z", "deliveryEnd": "2021-12-31T08:00:00Z", "highPrice": 116, "lowPrice": 47.74, "openPrice": 75.55, "closePrice": 96.94, "averagePrice": 72.61, "volume": 213.4, "buyVolume": 181, "sellVolume": 32.4, "averagePriceLast3H": 100.67, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T14:00:00Z", "closeTradeTime": "2021-12-31T05:51:03.572Z" }, { "deliveryStart": "2021-12-31T08:00:00Z", "deliveryEnd": "2021-12-31T09:00:00Z", "highPrice": 132, "lowPrice": 50.1, "openPrice": 84.85, "closePrice": 61.5, "averagePrice": 72.86, "volume": 380, "buyVolume": 343.5, "sellVolume": 36.5, "averagePriceLast3H": 82.99, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T14:00:00Z", "closeTradeTime": "2021-12-31T06:45:02.439Z" }, { "deliveryStart": "2021-12-31T09:00:00Z", "deliveryEnd": "2021-12-31T10:00:00Z", "highPrice": 130, "lowPrice": 50.1, "openPrice": 85.85, "closePrice": 100, "averagePrice": 68.89, "volume": 343.2, "buyVolume": 340, "sellVolume": 33.2, "averagePriceLast3H": 81.25, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T14:00:00Z", "closeTradeTime": "2021-12-31T07:43:14.772Z" }, { "deliveryStart": "2021-12-31T10:00:00Z", "deliveryEnd": "2021-12-31T11:00:00Z", "highPrice": 130, "lowPrice": 60.1, "openPrice": 89.9, "closePrice": 87, "averagePrice": 73.88, "volume": 341.2, "buyVolume": 338, "sellVolume": 3.2, "averagePriceLast3H": 82.22, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T14:00:00Z", "closeTradeTime": "2021-12-31T08:49:02.761Z" }, { "deliveryStart": "2021-12-31T11:00:00Z", "deliveryEnd": "2021-12-31T12:00:00Z", "highPrice": 147, "lowPrice": 62, "openPrice": 92.5, "closePrice": 147, "averagePrice": 91.84, "volume": 397.6, "buyVolume": 326.6, "sellVolume": 76, "averagePriceLast3H": 132.99, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T14:00:00Z", "closeTradeTime": "2021-12-31T09:50:26.923Z" }, { "deliveryStart": "2021-12-31T12:00:00Z", "deliveryEnd": "2021-12-31T13:00:00Z", "highPrice": 155, "lowPrice": 62, "openPrice": 93, "closePrice": 145, "averagePrice": 99.33, "volume": 497.8, "buyVolume": 391.2, "sellVolume": 116.5, "averagePriceLast3H": 135.59, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T14:00:00Z", "closeTradeTime": "2021-12-31T10:59:46.215Z" }, { "deliveryStart": "2021-12-31T13:00:00Z", "deliveryEnd": "2021-12-31T14:00:00Z", "highPrice": 147, "lowPrice": 68.02, "openPrice": 93.6, "closePrice": 140, "averagePrice": 102.76, "volume": 363, "buyVolume": 346.7, "sellVolume": 16.3, "averagePriceLast3H": 142.36, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T14:00:00Z", "closeTradeTime": "2021-12-31T11:52:20.882Z" }, { "deliveryStart": "2021-12-31T14:00:00Z", "deliveryEnd": "2021-12-31T15:00:00Z", "highPrice": 147, "lowPrice": 80.1, "openPrice": 95, "closePrice": 147, "averagePrice": 104.31, "volume": 276, "buyVolume": 260, "sellVolume": 16, "averagePriceLast3H": 143.19, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T14:00:00Z", "closeTradeTime": "2021-12-31T12:24:17.161Z" }, { "deliveryStart": "2021-12-31T15:00:00Z", "deliveryEnd": "2021-12-31T16:00:00Z", "highPrice": 170.01, "lowPrice": 90, "openPrice": 120.55, "closePrice": 165.54, "averagePrice": 126.26, "volume": 379.7, "buyVolume": 242.9, "sellVolume": 136.8, "averagePriceLast3H": 154.41, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T14:00:00Z", "closeTradeTime": "2021-12-31T13:38:04.758Z" }, { "deliveryStart": "2021-12-31T16:00:00Z", "deliveryEnd": "2021-12-31T17:00:00Z", "highPrice": 160.03, "lowPrice": 90, "openPrice": 125.55, "closePrice": 157.35, "averagePrice": 119.07, "volume": 193.6, "buyVolume": 179.6, "sellVolume": 14, "averagePriceLast3H": 156.31, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T14:00:00Z", "closeTradeTime": "2021-12-31T14:58:05.868Z" }, { "deliveryStart": "2021-12-31T17:00:00Z", "deliveryEnd": "2021-12-31T18:00:00Z", "highPrice": 153, "lowPrice": 95, "openPrice": 120.4, "closePrice": 153, "averagePrice": 123.08, "volume": 229.8, "buyVolume": 187.8, "sellVolume": 42, "averagePriceLast3H": 150.02, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T14:00:00Z", "closeTradeTime": "2021-12-31T15:54:50.609Z" }, { "deliveryStart": "2021-12-31T18:00:00Z", "deliveryEnd": "2021-12-31T19:00:00Z", "highPrice": 153, "lowPrice": 90, "openPrice": 94.5, "closePrice": 123.1, "averagePrice": 102.94, "volume": 241.4, "buyVolume": 218.4, "sellVolume": 23, "averagePriceLast3H": 128.96, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T14:00:00Z", "closeTradeTime": "2021-12-31T16:53:25.313Z" }, { "deliveryStart": "2021-12-31T19:00:00Z", "deliveryEnd": "2021-12-31T20:00:00Z", "highPrice": 145, "lowPrice": 64, "openPrice": 86.25, "closePrice": 145, "averagePrice": 91.35, "volume": 316.6, "buyVolume": 307.6, "sellVolume": 9, "averagePriceLast3H": 145, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T14:00:00Z", "closeTradeTime": "2021-12-31T17:14:31.46Z" }, { "deliveryStart": "2021-12-31T20:00:00Z", "deliveryEnd": "2021-12-31T21:00:00Z", "highPrice": 136, "lowPrice": 62, "openPrice": 85.8, "closePrice": 117.21, "averagePrice": 71.37, "volume": 287.4, "buyVolume": 281.4, "sellVolume": 6, "averagePriceLast3H": 113.31, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T14:00:00Z", "closeTradeTime": "2021-12-31T18:22:41.498Z" }, { "deliveryStart": "2021-12-31T21:00:00Z", "deliveryEnd": "2021-12-31T22:00:00Z", "highPrice": 140, "lowPrice": 61, "openPrice": 84.9, "closePrice": 140, "averagePrice": 72.99, "volume": 234, "buyVolume": 212, "sellVolume": 22, "averagePriceLast3H": 140, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T14:00:00Z", "closeTradeTime": "2021-12-31T19:00:47.908Z" }, { "deliveryStart": "2021-12-31T22:00:00Z", "deliveryEnd": "2021-12-31T23:00:00Z", "highPrice": 92, "lowPrice": 61, "openPrice": 92, "closePrice": 78.1, "averagePrice": 77.31, "volume": 253.6, "buyVolume": 253.6, "sellVolume": 0, "averagePriceLast3H": null, "averagePriceLast1H": null, "openTradeTime": "2021-12-30T19:43:25.332Z", "closeTradeTime": "2021-12-31T14:06:07.954Z" } ] }