[{"Date":"01/01/2022","Price":41321,"Open":46217.5,"High":47944.9,"ChangePercentFromLastMonth":-10.6,"Volume":"517.02K"},{"Date":"12/01/2021","Price":46219.5,"Open":56891.7,"High":59064.3,"ChangePercentFromLastMonth":-18.75,"Volume":"1.90M"},{"Date":"11/01/2021","Price":56882.9,"Open":61310.1,"High":68990.6,"ChangePercentFromLastMonth":-7.22,"Volume":"1.85M"},{"Date":"10/01/2021","Price":61309.6,"Open":43824.4,"High":66967.1,"ChangePercentFromLastMonth":39.9,"Volume":"2.18M"},{"Date":"09/01/2021","Price":43823.3,"Open":47129.2,"High":52885.3,"ChangePercentFromLastMonth":-7.02,"Volume":"2.21M"},{"Date":"08/01/2021","Price":47130.4,"Open":41510,"High":50498.8,"ChangePercentFromLastMonth":13.42,"Volume":"2.14M"},{"Date":"07/01/2021","Price":41553.7,"Open":35030.7,"High":42285.3,"ChangePercentFromLastMonth":18.63,"Volume":"2.44M"},{"Date":"06/01/2021","Price":35026.9,"Open":37294.3,"High":41318,"ChangePercentFromLastMonth":-6.09,"Volume":"4.14M"},{"Date":"05/01/2021","Price":37298.6,"Open":57719.1,"High":59523.9,"ChangePercentFromLastMonth":-35.38,"Volume":"5.33M"},{"Date":"03/01/2021","Price":57720.3,"Open":58763.2,"High":64778,"ChangePercentFromLastMonth":-1.78,"Volume":"2.97M"},{"Date":"03/01/2021","Price":58763.7,"Open":45160.5,"High":61795.8,"ChangePercentFromLastMonth":30.11,"Volume":"3.01M"},{"Date":"02/01/2021","Price":45164,"Open":33106.8,"High":58335.1,"ChangePercentFromLastMonth":36.41,"Volume":"4.01M"},{"Date":"01/01/2021","Price":33108.1,"Open":28951.7,"High":41921.7,"ChangePercentFromLastMonth":14.37,"Volume":"5.50M"},{"Date":"12/01/2020","Price":28949.4,"Open":19697.8,"High":29298.8,"ChangePercentFromLastMonth":46.97,"Volume":"3.85M"},{"Date":"11/01/2020","Price":19698.1,"Open":18394.6,"High":19831.2,"ChangePercentFromLastMonth":42.77,"Volume":"4.05M"},{"Date":"10/01/2020","Price":13797.3,"Open":10776.6,"High":14065.4,"ChangePercentFromLastMonth":28.04,"Volume":"2.41M"},{"Date":"09/01/2020","Price":10776.1,"Open":11644.2,"High":12045.9,"ChangePercentFromLastMonth":-7.46,"Volume":"83.88M"},{"Date":"08/01/2020","Price":11644.2,"Open":11333.2,"High":12444.1,"ChangePercentFromLastMonth":2.74,"Volume":"15.39M"},{"Date":"07/01/2020","Price":11333.4,"Open":10961.1,"High":11434.8,"ChangePercentFromLastMonth":24.06,"Volume":"13.21M"},{"Date":"06/01/2020","Price":9135.4,"Open":9454.5,"High":10301.8,"ChangePercentFromLastMonth":-3.38,"Volume":"15.35M"},{"Date":"05/01/2020","Price":9454.8,"Open":8628.6,"High":10033,"ChangePercentFromLastMonth":9.57,"Volume":"38.48M"},{"Date":"03/01/2020","Price":8629,"Open":6412.4,"High":9437.5,"ChangePercentFromLastMonth":34.56,"Volume":"39.41M"},{"Date":"03/01/2020","Price":6412.5,"Open":8543.8,"High":9180.8,"ChangePercentFromLastMonth":-24.94,"Volume":"48.24M"},{"Date":"02/01/2020","Price":8543.7,"Open":9349.3,"High":10482.6,"ChangePercentFromLastMonth":-8.62,"Volume":"23.76M"},{"Date":"01/01/2020","Price":9349.1,"Open":7196.4,"High":9569,"ChangePercentFromLastMonth":29.91,"Volume":"23.56M"},{"Date":"12/01/2019","Price":7196.4,"Open":7546.5,"High":7702.2,"ChangePercentFromLastMonth":-4.64,"Volume":"21.03M"},{"Date":"11/01/2019","Price":7546.6,"Open":9153.1,"High":9500.4,"ChangePercentFromLastMonth":-17.55,"Volume":"21.33M"},{"Date":"10/01/2019","Price":9152.6,"Open":8285,"High":10540,"ChangePercentFromLastMonth":10.48,"Volume":"19.93M"},{"Date":"09/01/2019","Price":8284.3,"Open":9594.7,"High":10896.2,"ChangePercentFromLastMonth":-13.65,"Volume":"13.58M"},{"Date":"08/01/2019","Price":9594.4,"Open":10081.9,"High":12291.9,"ChangePercentFromLastMonth":-4.84,"Volume":"17.53M"},{"Date":"07/01/2019","Price":10082,"Open":10821.4,"High":13134.4,"ChangePercentFromLastMonth":-6.81,"Volume":"23.61M"},{"Date":"06/01/2019","Price":10818.6,"Open":8556.9,"High":13929.8,"ChangePercentFromLastMonth":26.41,"Volume":"22.96M"},{"Date":"05/01/2019","Price":8558.3,"Open":5321.1,"High":9045.9,"ChangePercentFromLastMonth":60.85,"Volume":"44.06M"},{"Date":"03/01/2019","Price":5320.8,"Open":4102.3,"High":5594.4,"ChangePercentFromLastMonth":29.7,"Volume":"54.03M"},{"Date":"03/01/2019","Price":4102.3,"Open":3816.7,"High":4138.1,"ChangePercentFromLastMonth":7.49,"Volume":"81.62M"},{"Date":"02/01/2019","Price":3816.6,"Open":3437.7,"High":4194.2,"ChangePercentFromLastMonth":11.04,"Volume":"23.13M"},{"Date":"01/01/2019","Price":3437.2,"Open":3709.5,"High":4070.5,"ChangePercentFromLastMonth":-7.34,"Volume":"15.72M"},{"Date":"12/01/2018","Price":3709.4,"Open":4038.7,"High":4316.1,"ChangePercentFromLastMonth":-8.18,"Volume":"15.70M"},{"Date":"11/01/2018","Price":4039.7,"Open":6365.9,"High":6594.3,"ChangePercentFromLastMonth":-36.54,"Volume":"8.71M"},{"Date":"10/01/2018","Price":6365.9,"Open":6635.2,"High":7358.4,"ChangePercentFromLastMonth":-4.06,"Volume":"58.80M"},{"Date":"09/01/2018","Price":6635.2,"Open":7032.4,"High":7409.9,"ChangePercentFromLastMonth":-5.67,"Volume":"154.15M"},{"Date":"08/01/2018","Price":7033.8,"Open":7728.5,"High":7753.2,"ChangePercentFromLastMonth":-9,"Volume":"63.25M"},{"Date":"07/01/2018","Price":7729.4,"Open":6398.5,"High":8484.6,"ChangePercentFromLastMonth":20.79,"Volume":"7.06M"},{"Date":"06/01/2018","Price":6398.9,"Open":7502.5,"High":7775,"ChangePercentFromLastMonth":-14.71,"Volume":"4.78M"},{"Date":"05/01/2018","Price":7502.6,"Open":9245.1,"High":9992.8,"ChangePercentFromLastMonth":-18.85,"Volume":"5.04M"},{"Date":"03/01/2018","Price":9245.1,"Open":6939.1,"High":9753.1,"ChangePercentFromLastMonth":33.25,"Volume":"6.22M"},{"Date":"03/01/2018","Price":6938.2,"Open":10335.1,"High":11506.9,"ChangePercentFromLastMonth":-32.86,"Volume":"7.61M"},{"Date":"02/01/2018","Price":10333.9,"Open":10266.2,"High":11791.5,"ChangePercentFromLastMonth":0.67,"Volume":"8.54M"},{"Date":"01/01/2018","Price":10265.4,"Open":13850.5,"High":17252.8,"ChangePercentFromLastMonth":-25.88,"Volume":"4.84M"},{"Date":"12/01/2017","Price":13850.4,"Open":9947.1,"High":19870.6,"ChangePercentFromLastMonth":39.25,"Volume":"5.12M"},{"Date":"11/01/2017","Price":9946.8,"Open":6449.1,"High":11417.8,"ChangePercentFromLastMonth":54.18,"Volume":"3.96M"},{"Date":"10/01/2017","Price":6451.2,"Open":4360.6,"High":6467.2,"ChangePercentFromLastMonth":47.94,"Volume":"2.98M"},{"Date":"09/01/2017","Price":4360.6,"Open":4735.1,"High":4976.5,"ChangePercentFromLastMonth":-7.91,"Volume":"3.93M"},{"Date":"08/01/2017","Price":4735.1,"Open":2883.3,"High":4765.1,"ChangePercentFromLastMonth":64.23,"Volume":"3.13M"},{"Date":"07/01/2017","Price":2883.3,"Open":2480.6,"High":2932.8,"ChangePercentFromLastMonth":16.23,"Volume":"3.75M"},{"Date":"06/01/2017","Price":2480.6,"Open":2303.3,"High":2985.1,"ChangePercentFromLastMonth":7.7,"Volume":"3.35M"},{"Date":"05/01/2017","Price":2303.3,"Open":1351.9,"High":2781.8,"ChangePercentFromLastMonth":70.38,"Volume":"3.45M"},{"Date":"03/01/2017","Price":1351.9,"Open":1079.1,"High":1358.9,"ChangePercentFromLastMonth":25.28,"Volume":"1.56M"},{"Date":"03/01/2017","Price":1079.1,"Open":1189.3,"High":1330.4,"ChangePercentFromLastMonth":-9.26,"Volume":"2.68M"},{"Date":"02/01/2017","Price":1189.3,"Open":965.5,"High":1211.7,"ChangePercentFromLastMonth":23.18,"Volume":"1.31M"},{"Date":"01/01/2017","Price":965.5,"Open":963.4,"High":1150.6,"ChangePercentFromLastMonth":0.22,"Volume":"2.21M"},{"Date":"12/01/2016","Price":963.4,"Open":742.5,"High":982.6,"ChangePercentFromLastMonth":29.75,"Volume":"1.27M"},{"Date":"11/01/2016","Price":742.5,"Open":698.7,"High":755.3,"ChangePercentFromLastMonth":6.27,"Volume":"1.23M"},{"Date":"10/01/2016","Price":698.7,"Open":608.1,"High":720.2,"ChangePercentFromLastMonth":14.89,"Volume":"905.66K"},{"Date":"09/01/2016","Price":608.1,"Open":573.9,"High":705,"ChangePercentFromLastMonth":5.97,"Volume":"748.55K"},{"Date":"08/01/2016","Price":573.9,"Open":621.9,"High":627.9,"ChangePercentFromLastMonth":-7.72,"Volume":"1.08M"},{"Date":"07/01/2016","Price":621.9,"Open":670,"High":701.5,"ChangePercentFromLastMonth":-7.19,"Volume":"1.63M"},{"Date":"06/01/2016","Price":670,"Open":528.9,"High":776,"ChangePercentFromLastMonth":26.68,"Volume":"3.55M"},{"Date":"05/01/2016","Price":528.9,"Open":448.5,"High":548,"ChangePercentFromLastMonth":17.92,"Volume":"1.66M"},{"Date":"03/01/2016","Price":448.5,"Open":415.7,"High":468.9,"ChangePercentFromLastMonth":7.91,"Volume":"1.39M"},{"Date":"03/01/2016","Price":415.7,"Open":436.2,"High":439,"ChangePercentFromLastMonth":-4.71,"Volume":"1.66M"},{"Date":"02/01/2016","Price":436.2,"Open":369.8,"High":447.6,"ChangePercentFromLastMonth":17.95,"Volume":"1.99M"},{"Date":"01/01/2016","Price":369.8,"Open":430,"High":462.9,"ChangePercentFromLastMonth":-13.98,"Volume":"2.49M"},{"Date":"12/01/2015","Price":430,"Open":378,"High":467.7,"ChangePercentFromLastMonth":13.75,"Volume":"3.20M"},{"Date":"11/01/2015","Price":378,"Open":311.2,"High":492.8,"ChangePercentFromLastMonth":21.44,"Volume":"4.29M"},{"Date":"10/01/2015","Price":311.2,"Open":235.9,"High":334.9,"ChangePercentFromLastMonth":31.92,"Volume":"2.28M"},{"Date":"09/01/2015","Price":235.9,"Open":229.5,"High":246.4,"ChangePercentFromLastMonth":2.82,"Volume":"1.65M"},{"Date":"08/01/2015","Price":229.5,"Open":283.7,"High":285.7,"ChangePercentFromLastMonth":-19.12,"Volume":"2.22M"},{"Date":"07/01/2015","Price":283.7,"Open":264.1,"High":315.9,"ChangePercentFromLastMonth":7.42,"Volume":"1.86M"},{"Date":"06/01/2015","Price":264.1,"Open":229.8,"High":268.7,"ChangePercentFromLastMonth":14.91,"Volume":"1.75M"},{"Date":"05/01/2015","Price":229.8,"Open":235.8,"High":247.9,"ChangePercentFromLastMonth":-2.52,"Volume":"1.64M"},{"Date":"03/01/2015","Price":235.8,"Open":244.1,"High":261.5,"ChangePercentFromLastMonth":-3.43,"Volume":"2.07M"},{"Date":"03/01/2015","Price":244.1,"Open":254.1,"High":301,"ChangePercentFromLastMonth":-3.9,"Volume":"2.97M"},{"Date":"02/01/2015","Price":254.1,"Open":218.5,"High":264.6,"ChangePercentFromLastMonth":16.27,"Volume":"2.09M"},{"Date":"01/01/2015","Price":218.5,"Open":318.2,"High":321.4,"ChangePercentFromLastMonth":-31.34,"Volume":"1.56M"},{"Date":"12/01/2014","Price":318.2,"Open":374.9,"High":384.9,"ChangePercentFromLastMonth":-15.12,"Volume":"847.29K"},{"Date":"11/01/2014","Price":374.9,"Open":337.9,"High":480.5,"ChangePercentFromLastMonth":10.97,"Volume":"711.11K"},{"Date":"10/01/2014","Price":337.9,"Open":388.2,"High":407.7,"ChangePercentFromLastMonth":-12.96,"Volume":"569.00K"},{"Date":"09/01/2014","Price":388.2,"Open":481.8,"High":498.5,"ChangePercentFromLastMonth":-19.43,"Volume":"295.62K"},{"Date":"08/01/2014","Price":481.8,"Open":589.5,"High":608.2,"ChangePercentFromLastMonth":-18.28,"Volume":"126.17K"},{"Date":"07/01/2014","Price":589.5,"Open":635.1,"High":652.5,"ChangePercentFromLastMonth":-7.18,"Volume":"107.22K"},{"Date":"06/01/2014","Price":635.1,"Open":627.9,"High":676.5,"ChangePercentFromLastMonth":1.15,"Volume":"111.81K"},{"Date":"05/01/2014","Price":627.9,"Open":445.6,"High":629,"ChangePercentFromLastMonth":40.9,"Volume":"85.75K"},{"Date":"03/01/2014","Price":445.6,"Open":444.7,"High":549,"ChangePercentFromLastMonth":0.22,"Volume":"161.16K"},{"Date":"03/01/2014","Price":444.7,"Open":573.9,"High":695.4,"ChangePercentFromLastMonth":-22.53,"Volume":"94.27K"},{"Date":"02/01/2014","Price":573.9,"Open":938.8,"High":969.2,"ChangePercentFromLastMonth":-38.87,"Volume":"996.35K"},{"Date":"01/01/2014","Price":938.8,"Open":805.9,"High":1093.4,"ChangePercentFromLastMonth":16.49,"Volume":"306.25K"},{"Date":"12/01/2013","Price":805.9,"Open":1205.7,"High":1239.9,"ChangePercentFromLastMonth":-33.15,"Volume":"920.80K"},{"Date":"11/01/2013","Price":1205.7,"Open":211.2,"High":1241.9,"ChangePercentFromLastMonth":470.94,"Volume":"1.13M"},{"Date":"10/01/2013","Price":211.2,"Open":141.9,"High":233.4,"ChangePercentFromLastMonth":48.82,"Volume":"753.58K"},{"Date":"09/01/2013","Price":141.9,"Open":141,"High":148.9,"ChangePercentFromLastMonth":0.64,"Volume":"451.29K"},{"Date":"08/01/2013","Price":141,"Open":106.2,"High":148.7,"ChangePercentFromLastMonth":32.76,"Volume":"604.91K"},{"Date":"07/01/2013","Price":106.2,"Open":97.5,"High":111.7,"ChangePercentFromLastMonth":8.92,"Volume":"1.14M"},{"Date":"06/01/2013","Price":97.5,"Open":128.8,"High":130.1,"ChangePercentFromLastMonth":-24.31,"Volume":"1.05M"},{"Date":"05/01/2013","Price":128.8,"Open":139.2,"High":140.1,"ChangePercentFromLastMonth":-7.48,"Volume":"2.07M"},{"Date":"03/01/2013","Price":139.2,"Open":93,"High":266,"ChangePercentFromLastMonth":49.66,"Volume":"4.73M"},{"Date":"03/01/2013","Price":93,"Open":33.4,"High":95.7,"ChangePercentFromLastMonth":178.7,"Volume":"2.12M"},{"Date":"02/01/2013","Price":33.4,"Open":20.4,"High":34.5,"ChangePercentFromLastMonth":63.55,"Volume":"1.58M"},{"Date":"01/01/2013","Price":20.4,"Open":13.5,"High":21.4,"ChangePercentFromLastMonth":51.07,"Volume":"1.46M"},{"Date":"12/01/2012","Price":13.5,"Open":12.6,"High":13.9,"ChangePercentFromLastMonth":7.48,"Volume":"876.92K"},{"Date":"11/01/2012","Price":12.6,"Open":11.2,"High":12.6,"ChangePercentFromLastMonth":12.23,"Volume":"804.19K"},{"Date":"10/01/2012","Price":11.2,"Open":12.4,"High":13.1,"ChangePercentFromLastMonth":-9.68,"Volume":"1.15M"},{"Date":"09/01/2012","Price":12.4,"Open":10.2,"High":12.7,"ChangePercentFromLastMonth":22.05,"Volume":"959.78K"},{"Date":"08/01/2012","Price":10.2,"Open":9.4,"High":15.4,"ChangePercentFromLastMonth":8.66,"Volume":"2.45M"},{"Date":"07/01/2012","Price":9.4,"Open":6.7,"High":9.7,"ChangePercentFromLastMonth":39.76,"Volume":"1.90M"},{"Date":"06/01/2012","Price":6.7,"Open":5.2,"High":6.8,"ChangePercentFromLastMonth":29.15,"Volume":"1.38M"},{"Date":"05/01/2012","Price":5.2,"Open":4.9,"High":5.2,"ChangePercentFromLastMonth":4.65,"Volume":"1.24M"},{"Date":"03/01/2012","Price":4.9,"Open":4.9,"High":5.5,"ChangePercentFromLastMonth":0,"Volume":"1.66M"},{"Date":"03/01/2012","Price":4.9,"Open":4.9,"High":5.4,"ChangePercentFromLastMonth":0,"Volume":"1.76M"},{"Date":"02/01/2012","Price":4.9,"Open":5.5,"High":6.2,"ChangePercentFromLastMonth":-11.31,"Volume":"2.84M"},{"Date":"01/01/2012","Price":5.5,"Open":4.7,"High":7.2,"ChangePercentFromLastMonth":16.1,"Volume":"3.21M"},{"Date":"12/01/2011","Price":4.7,"Open":3,"High":5,"ChangePercentFromLastMonth":58.92,"Volume":"1.90M"},{"Date":"11/01/2011","Price":3,"Open":3.3,"High":3.4,"ChangePercentFromLastMonth":-8.62,"Volume":"1.97M"},{"Date":"10/01/2011","Price":3.3,"Open":5.1,"High":5.3,"ChangePercentFromLastMonth":-36.77,"Volume":"1.73M"},{"Date":"09/01/2011","Price":5.1,"Open":8.2,"High":8.7,"ChangePercentFromLastMonth":-37.32,"Volume":"1.49M"},{"Date":"08/01/2011","Price":8.2,"Open":13.4,"High":13.6,"ChangePercentFromLastMonth":-38.58,"Volume":"1.22M"},{"Date":"07/01/2011","Price":13.4,"Open":16.1,"High":16.7,"ChangePercentFromLastMonth":-17.08,"Volume":"1.05M"},{"Date":"06/01/2011","Price":16.1,"Open":8.7,"High":31.9,"ChangePercentFromLastMonth":84.21,"Volume":"1.36M"},{"Date":"05/01/2011","Price":8.7,"Open":3.5,"High":9.5,"ChangePercentFromLastMonth":149.71,"Volume":"949.02K"},{"Date":"03/01/2011","Price":3.5,"Open":0.8,"High":4.2,"ChangePercentFromLastMonth":346.09,"Volume":"868.76K"},{"Date":"03/01/2011","Price":0.8,"Open":0.9,"High":1,"ChangePercentFromLastMonth":-8.77,"Volume":"243.30K"},{"Date":"02/01/2011","Price":0.9,"Open":0.5,"High":1.1,"ChangePercentFromLastMonth":65.38,"Volume":"367.30K"},{"Date":"01/01/2011","Price":0.5,"Open":0.3,"High":0.9,"ChangePercentFromLastMonth":73.33,"Volume":"377.75K"},{"Date":"12/01/2010","Price":0.3,"Open":0.2,"High":0.3,"ChangePercentFromLastMonth":44.09,"Volume":"263.65K"},{"Date":"11/01/2010","Price":0.2,"Open":0.2,"High":0.5,"ChangePercentFromLastMonth":0,"Volume":"826.25K"},{"Date":"10/01/2010","Price":0.2,"Open":0.1,"High":0.2,"ChangePercentFromLastMonth":210.99,"Volume":"1.11M"},{"Date":"09/01/2010","Price":0.1,"Open":0.1,"High":0.2,"ChangePercentFromLastMonth":0,"Volume":"216.81K"},{"Date":"08/01/2010","Price":0.1,"Open":0.1,"High":0.1,"ChangePercentFromLastMonth":0,"Volume":"221.74K"}]