eth.json

[{"Date": "2015-08-07", "Open*": 2.83, "High": 3.54, "Low": 2.52, "Close**": 2.77, "Volume": 164329, "Market Cap": 166610555, "change": 3.663, "circulation": 58872987}, {"Date": "2015-08-08", "Open*": 2.79, "High": 2.8, "Low": 0.714725, "Close**": 0.753325, "Volume": 674188, "Market Cap": 45486894, "change": 1.073, "circulation": 16303546}, {"Date": "2015-08-09", "Open*": 0.706136, "High": 0.87981, "Low": 0.629191, "Close**": 0.701897, "Volume": 532170, "Market Cap": 42399573, "change": 0.99, "circulation": 60044485}, {"Date": "2015-08-10", "Open*": 0.713989, "High": 0.729854, "Low": 0.636546, "Close**": 0.708448, "Volume": 405283, "Market Cap": 42818364, "change": 0.663, "circulation": 59970621}, {"Date": "2015-08-11", "Open*": 0.708087, "High": 1.13, "Low": 0.663235, "Close**": 1.07, "Volume": 1463100, "Market Cap": 64569288, "change": 0.877, "circulation": 91188353}, {"Date": "2015-08-12", "Open*": 1.06, "High": 1.29, "Low": 0.883608, "Close**": 1.22, "Volume": 2150620, "Market Cap": 73645011, "change": 0.666, "circulation": 69476425}, {"Date": "2015-08-13", "Open*": 1.22, "High": 1.97, "Low": 1.17, "Close**": 1.83, "Volume": 4068680, "Market Cap": 110607192, "change": 0.999, "circulation": 90661632}, {"Date": "2015-08-14", "Open*": 1.81, "High": 2.26, "Low": 1.75, "Close**": 1.83, "Volume": 4637030, "Market Cap": 110672322, "change": 1.082, "circulation": 61144929}, {"Date": "2015-08-15", "Open*": 1.8, "High": 1.88, "Low": 1.57, "Close**": 1.69, "Volume": 2554360, "Market Cap": 102303608, "change": 1.078, "circulation": 56835337}, {"Date": "2015-08-16", "Open*": 1.68, "High": 1.7, "Low": 1.09, "Close**": 1.57, "Volume": 3550790, "Market Cap": 94901005, "change": 1.087, "circulation": 56488693}, {"Date": "2015-08-17", "Open*": 1.58, "High": 1.58, "Low": 1.19, "Close**": 1.2, "Volume": 1942830, "Market Cap": 87295367, "change": 1.107, "circulation": 55250232}, {"Date": "2015-08-18", "Open*": 1.22, "High": 1.33, "Low": 1.09, "Close**": 1.09, "Volume": 1485680, "Market Cap": 78868413, "change": 0.863, "circulation": 64646240}, {"Date": "2015-08-19", "Open*": 1.17, "High": 1.32, "Low": 1.17, "Close**": 1.26, "Volume": 1486240, "Market Cap": 91366391, "change": 0.859, "circulation": 78090932}, {"Date": "2015-08-20", "Open*": 1.25, "High": 1.53, "Low": 1.25, "Close**": 1.46, "Volume": 2843760, "Market Cap": 106351420, "change": 1.05, "circulation": 85081136}, {"Date": "2015-08-21", "Open*": 1.48, "High": 1.56, "Low": 1.35, "Close**": 1.4, "Volume": 2020970, "Market Cap": 101331856, "change": 1.011, "circulation": 68467470}, {"Date": "2015-08-22", "Open*": 1.4, "High": 1.48, "Low": 1.35, "Close**": 1.38, "Volume": 948310, "Market Cap": 100201826, "change": 1.019, "circulation": 71572732}, {"Date": "2015-08-23", "Open*": 1.38, "High": 1.41, "Low": 1.3, "Close**": 1.35, "Volume": 1589300, "Market Cap": 98300351, "change": 1.098, "circulation": 71232138}, {"Date": "2015-08-24", "Open*": 1.35, "High": 1.36, "Low": 1.23, "Close**": 1.23, "Volume": 924920, "Market Cap": 89515257, "change": 1.08, "circulation": 66307597}, {"Date": "2015-08-25", "Open*": 1.23, "High": 1.24, "Low": 1.13, "Close**": 1.14, "Volume": 1307180, "Market Cap": 82922633, "change": 0.983, "circulation": 67416774}, {"Date": "2015-08-26", "Open*": 1.13, "High": 1.2, "Low": 1.06, "Close**": 1.16, "Volume": 1056750, "Market Cap": 84390924, "change": 1.01, "circulation": 74682233}, {"Date": "2015-08-27", "Open*": 1.17, "High": 1.19, "Low": 1.14, "Close**": 1.15, "Volume": 686662, "Market Cap": 83524585, "change": 0.963, "circulation": 71388534}, {"Date": "2015-08-28", "Open*": 1.15, "High": 1.21, "Low": 1.12, "Close**": 1.19, "Volume": 721872, "Market Cap": 86731077, "change": 1.007, "circulation": 75418327}, {"Date": "2015-08-29", "Open*": 1.19, "High": 1.21, "Low": 1.15, "Close**": 1.18, "Volume": 375377, "Market Cap": 86113895, "change": 0.896, "circulation": 72364617}, {"Date": "2015-08-30", "Open*": 1.18, "High": 1.37, "Low": 1.17, "Close**": 1.32, "Volume": 1337650, "Market Cap": 96097349, "change": 0.971, "circulation": 81438431}, {"Date": "2015-08-31", "Open*": 1.32, "High": 1.4, "Low": 1.2, "Close**": 1.36, "Volume": 1447180, "Market Cap": 98963975, "change": 1.005, "circulation": 74972708}, {"Date": "2015-09-01", "Open*": 1.35, "High": 1.39, "Low": 1.34, "Close**": 1.35, "Volume": 778862, "Market Cap": 98507500, "change": 1.044, "circulation": 72968518}, {"Date": "2015-09-02", "Open*": 1.35, "High": 1.35, "Low": 1.26, "Close**": 1.29, "Volume": 883769, "Market Cap": 94389544, "change": 1.023, "circulation": 69918180}, {"Date": "2015-09-03", "Open*": 1.3, "High": 1.31, "Low": 1.21, "Close**": 1.26, "Volume": 702991, "Market Cap": 92234142, "change": 0.992, "circulation": 70949340}, {"Date": "2015-09-04", "Open*": 1.26, "High": 1.3, "Low": 1.24, "Close**": 1.27, "Volume": 474391, "Market Cap": 92953701, "change": 0.952, "circulation": 73772778}, {"Date": "2015-09-05", "Open*": 1.28, "High": 1.34, "Low": 1.27, "Close**": 1.34, "Volume": 448453, "Market Cap": 97683883, "change": 1.033, "circulation": 76315533}, {"Date": "2015-09-06", "Open*": 1.34, "High": 1.37, "Low": 1.29, "Close**": 1.3, "Volume": 491968, "Market Cap": 94580164, "change": 1.039, "circulation": 70582211}, {"Date": "2015-09-07", "Open*": 1.3, "High": 1.31, "Low": 1.24, "Close**": 1.25, "Volume": 489014, "Market Cap": 91020735, "change": 1.003, "circulation": 70015950}, {"Date": "2015-09-08", "Open*": 1.25, "High": 1.28, "Low": 1.23, "Close**": 1.24, "Volume": 427892, "Market Cap": 90743242, "change": 1.029, "circulation": 72594593}, {"Date": "2015-09-09", "Open*": 1.24, "High": 1.26, "Low": 1.2, "Close**": 1.21, "Volume": 366748, "Market Cap": 88150125, "change": 1.035, "circulation": 71088810}, {"Date": "2015-09-10", "Open*": 1.21, "High": 1.22, "Low": 1.14, "Close**": 1.17, "Volume": 662782, "Market Cap": 85202732, "change": 1.186, "circulation": 70415480}, {"Date": "2015-09-11", "Open*": 1.16, "High": 1.17, "Low": 0.940675, "Close**": 0.982978, "Volume": 1942600, "Market Cap": 71868265, "change": 0.946, "circulation": 61955400}, {"Date": "2015-09-12", "Open*": 0.987228, "High": 1.11, "Low": 0.96978, "Close**": 1.04, "Volume": 772430, "Market Cap": 75971273, "change": 1.109, "circulation": 76954131}, {"Date": "2015-09-13", "Open*": 1.04, "High": 1.04, "Low": 0.902832, "Close**": 0.936003, "Volume": 644138, "Market Cap": 68480587, "change": 1.069, "circulation": 65846718}, {"Date": "2015-09-14", "Open*": 0.940566, "High": 0.949387, "Low": 0.87176, "Close**": 0.875622, "Volume": 741085, "Market Cap": 64084135, "change": 0.927, "circulation": 68133586}, {"Date": "2015-09-15", "Open*": 0.875189, "High": 1.05, "Low": 0.875189, "Close**": 0.94441, "Volume": 703390, "Market Cap": 69141409, "change": 1.041, "circulation": 79001688}, {"Date": "2015-09-16", "Open*": 0.941977, "High": 0.952698, "Low": 0.901639, "Close**": 0.907175, "Volume": 615593, "Market Cap": 66437873, "change": 1.037, "circulation": 70530249}, {"Date": "2015-09-17", "Open*": 0.906865, "High": 0.909204, "Low": 0.831132, "Close**": 0.874231, "Volume": 897940, "Market Cap": 64046216, "change": 1.024, "circulation": 70623759}, {"Date": "2015-09-18", "Open*": 0.874574, "High": 0.888102, "Low": 0.833908, "Close**": 0.853685, "Volume": 484622, "Market Cap": 62561883, "change": 0.967, "circulation": 71534121}, {"Date": "2015-09-19", "Open*": 0.849603, "High": 0.911883, "Low": 0.833784, "Close**": 0.882391, "Volume": 386988, "Market Cap": 64687992, "change": 0.94, "circulation": 76139081}, {"Date": "2015-09-20", "Open*": 0.881191, "High": 0.947741, "Low": 0.873205, "Close**": 0.938445, "Volume": 508314, "Market Cap": 68822183, "change": 1.021, "circulation": 78101323}, {"Date": "2015-09-21", "Open*": 0.941496, "High": 0.957326, "Low": 0.878301, "Close**": 0.919047, "Volume": 424039, "Market Cap": 67422915, "change": 1.019, "circulation": 71612534}, {"Date": "2015-09-22", "Open*": 0.919337, "High": 0.919337, "Low": 0.865225, "Close**": 0.901796, "Volume": 487914, "Market Cap": 66180153, "change": 1.009, "circulation": 71986826}, {"Date": "2015-09-23", "Open*": 0.90356, "High": 0.90891, "Low": 0.885136, "Close**": 0.893406, "Volume": 200541, "Market Cap": 65587499, "change": 1.098, "circulation": 72587873}, {"Date": "2015-09-24", "Open*": 0.896796, "High": 0.908571, "Low": 0.79346, "Close**": 0.81361, "Volume": 842505, "Market Cap": 59749888, "change": 1.105, "circulation": 66625952}, {"Date": "2015-09-25", "Open*": 0.820031, "High": 0.825665, "Low": 0.712745, "Close**": 0.736223, "Volume": 903457, "Market Cap": 54085581, "change": 0.936, "circulation": 65955532}, {"Date": "2015-09-26", "Open*": 0.73763, "High": 0.787544, "Low": 0.709328, "Close**": 0.785964, "Volume": 369620, "Market Cap": 57759115, "change": 1.09, "circulation": 78303641}, {"Date": "2015-09-27", "Open*": 0.791277, "High": 0.791277, "Low": 0.719169, "Close**": 0.720839, "Volume": 413801, "Market Cap": 52990396, "change": 1.236, "circulation": 66968199}, {"Date": "2015-09-28", "Open*": 0.723715, "High": 0.725677, "Low": 0.557062, "Close**": 0.582886, "Volume": 1320890, "Market Cap": 42863006, "change": 0.881, "circulation": 59226361}, {"Date": "2015-09-29", "Open*": 0.579414, "High": 0.67583, "Low": 0.558346, "Close**": 0.661146, "Volume": 913992, "Market Cap": 48633259, "change": 0.895, "circulation": 83935250}, {"Date": "2015-09-30", "Open*": 0.661192, "High": 0.746722, "Low": 0.635861, "Close**": 0.738644, "Volume": 619926, "Market Cap": 54351468, "change": 1.07, "circulation": 82202246}, {"Date": "2015-10-01", "Open*": 0.734307, "High": 0.734307, "Low": 0.655906, "Close**": 0.690215, "Volume": 596084, "Market Cap": 50805919, "change": 1.017, "circulation": 69188934}, {"Date": "2015-10-02", "Open*": 0.683732, "High": 0.69112, "Low": 0.654605, "Close**": 0.678574, "Volume": 219318, "Market Cap": 49966502, "change": 0.987, "circulation": 73079074}, {"Date": "2015-10-03", "Open*": 0.678783, "High": 0.709204, "Low": 0.675482, "Close**": 0.687171, "Volume": 163326, "Market Cap": 50616972, "change": 1.028, "circulation": 74570182}, {"Date": "2015-10-04", "Open*": 0.686343, "High": 0.693126, "Low": 0.660716, "Close**": 0.668379, "Volume": 103497, "Market Cap": 49249083, "change": 1.063, "circulation": 71755788}, {"Date": "2015-10-05", "Open*": 0.666784, "High": 0.674438, "Low": 0.62445, "Close**": 0.628643, "Volume": 234263, "Market Cap": 46336892, "change": 0.966, "circulation": 69493107}, {"Date": "2015-10-06", "Open*": 0.622218, "High": 0.653944, "Low": 0.60623, "Close**": 0.650645, "Volume": 262674, "Market Cap": 47974298, "change": 1.067, "circulation": 77102073}, {"Date": "2015-10-07", "Open*": 0.650515, "High": 0.656301, "Low": 0.602423, "Close**": 0.609388, "Volume": 218327, "Market Cap": 44947527, "change": 0.98, "circulation": 69095296}, {"Date": "2015-10-08", "Open*": 0.609501, "High": 0.633138, "Low": 0.591971, "Close**": 0.621716, "Volume": 310266, "Market Cap": 45872837, "change": 0.955, "circulation": 75262939}, {"Date": "2015-10-09", "Open*": 0.655084, "High": 0.692296, "Low": 0.632116, "Close**": 0.650628, "Volume": 386420, "Market Cap": 48022036, "change": 1.036, "circulation": 73306684}, {"Date": "2015-10-10", "Open*": 0.641187, "High": 0.649022, "Low": 0.624374, "Close**": 0.627857, "Volume": 141555, "Market Cap": 46356711, "change": 0.988, "circulation": 72298270}, {"Date": "2015-10-11", "Open*": 0.627461, "High": 0.639506, "Low": 0.618335, "Close**": 0.634963, "Volume": 102128, "Market Cap": 46897253, "change": 1.014, "circulation": 74741303}, {"Date": "2015-10-12", "Open*": 0.634515, "High": 0.657789, "Low": 0.62603, "Close**": 0.62603, "Volume": 109567, "Market Cap": 46253823, "change": 1.03, "circulation": 72896342}, {"Date": "2015-10-13", "Open*": 0.627943, "High": 0.63024, "Low": 0.599214, "Close**": 0.607655, "Volume": 303044, "Market Cap": 44911718, "change": 1.162, "circulation": 71521966}, {"Date": "2015-10-14", "Open*": 0.61224, "High": 0.61224, "Low": 0.483974, "Close**": 0.522968, "Volume": 971664, "Market Cap": 38665409, "change": 0.93, "circulation": 63154006}, {"Date": "2015-10-15", "Open*": 0.523278, "High": 0.572714, "Low": 0.51473, "Close**": 0.561878, "Volume": 371022, "Market Cap": 41556025, "change": 1.047, "circulation": 79414813}, {"Date": "2015-10-16", "Open*": 0.562593, "High": 0.568861, "Low": 0.522533, "Close**": 0.536495, "Volume": 249891, "Market Cap": 39691829, "change": 0.98, "circulation": 70551587}, {"Date": "2015-10-17", "Open*": 0.534117, "High": 0.56346, "Low": 0.526961, "Close**": 0.547178, "Volume": 313860, "Market Cap": 40496031, "change": 1.057, "circulation": 75818652}, {"Date": "2015-10-18", "Open*": 0.547913, "High": 0.552234, "Low": 0.512861, "Close**": 0.517734, "Volume": 133690, "Market Cap": 38329702, "change": 1.058, "circulation": 69955817}, {"Date": "2015-10-19", "Open*": 0.517621, "High": 0.521546, "Low": 0.480994, "Close**": 0.489014, "Volume": 243742, "Market Cap": 36215624, "change": 1.124, "circulation": 69965523}, {"Date": "2015-10-20", "Open*": 0.489629, "High": 0.501898, "Low": 0.431648, "Close**": 0.434829, "Volume": 383921, "Market Cap": 32213626, "change": 0.972, "circulation": 65791907}, {"Date": "2015-10-21", "Open*": 0.431589, "High": 0.482988, "Low": 0.420897, "Close**": 0.447329, "Volume": 609085, "Market Cap": 33150826, "change": 0.788, "circulation": 76811100}, {"Date": "2015-10-22", "Open*": 0.444988, "High": 0.619466, "Low": 0.420991, "Close**": 0.567702, "Volume": 924822, "Market Cap": 42085192, "change": 1.052, "circulation": 94576015}, {"Date": "2015-10-23", "Open*": 0.56637, "High": 0.611743, "Low": 0.504284, "Close**": 0.539657, "Volume": 878822, "Market Cap": 40020348, "change": 0.957, "circulation": 70661136}, {"Date": "2015-10-24", "Open*": 0.539681, "High": 0.577396, "Low": 0.518688, "Close**": 0.56359, "Volume": 258356, "Market Cap": 41809764, "change": 0.915, "circulation": 77471254}, {"Date": "2015-10-25", "Open*": 0.563207, "High": 0.688192, "Low": 0.561383, "Close**": 0.616039, "Volume": 635384, "Market Cap": 45716387, "change": 0.842, "circulation": 81171553}, {"Date": "2015-10-26", "Open*": 0.619743, "High": 0.757517, "Low": 0.597098, "Close**": 0.731317, "Volume": 1089120, "Market Cap": 54289124, "change": 0.841, "circulation": 87599414}, {"Date": "2015-10-27", "Open*": 0.70889, "High": 0.898172, "Low": 0.70889, "Close**": 0.869641, "Volume": 1846370, "Market Cap": 64580263, "change": 0.867, "circulation": 91100541}, {"Date": "2015-10-28", "Open*": 0.870938, "High": 1.06, "Low": 0.807857, "Close**": 1.0, "Volume": 2373050, "Market Cap": 74469864, "change": 0.831, "circulation": 85505356}, {"Date": "2015-10-29", "Open*": 1.01, "High": 1.21, "Low": 0.947374, "Close**": 1.21, "Volume": 2279240, "Market Cap": 89668667, "change": 1.158, "circulation": 88780858}, {"Date": "2015-10-30", "Open*": 1.21, "High": 1.35, "Low": 0.96816, "Close**": 1.04, "Volume": 2429200, "Market Cap": 77401817, "change": 1.136, "circulation": 63968443}, {"Date": "2015-10-31", "Open*": 1.05, "High": 1.06, "Low": 0.900171, "Close**": 0.916627, "Volume": 673892, "Market Cap": 68163368, "change": 0.868, "circulation": 64917493}, {"Date": "2015-11-01", "Open*": 0.920847, "High": 1.08, "Low": 0.899082, "Close**": 1.06, "Volume": 588913, "Market Cap": 78530263, "change": 1.066, "circulation": 85280467}, {"Date": "2015-11-02", "Open*": 1.06, "High": 1.1, "Low": 0.953647, "Close**": 0.989789, "Volume": 1145200, "Market Cap": 73654327, "change": 0.976, "circulation": 69485214}, {"Date": "2015-11-03", "Open*": 0.994568, "High": 1.07, "Low": 0.936615, "Close**": 1.01, "Volume": 1907690, "Market Cap": 75434114, "change": 1.127, "circulation": 75846110}, {"Date": "2015-11-04", "Open*": 1.01, "High": 1.04, "Low": 0.725665, "Close**": 0.89905, "Volume": 3060340, "Market Cap": 66947930, "change": 1.003, "circulation": 66285079}, {"Date": "2015-11-05", "Open*": 0.900699, "High": 0.991259, "Low": 0.860382, "Close**": 0.895637, "Volume": 1179840, "Market Cap": 66716645, "change": 0.967, "circulation": 74072076}, {"Date": "2015-11-06", "Open*": 0.904772, "High": 0.989848, "Low": 0.852929, "Close**": 0.926032, "Volume": 913666, "Market Cap": 69004595, "change": 0.998, "circulation": 76267385}, {"Date": "2015-11-07", "Open*": 0.923732, "High": 0.943787, "Low": 0.863539, "Close**": 0.927974, "Volume": 890187, "Market Cap": 69172171, "change": 0.903, "circulation": 74883376}, {"Date": "2015-11-08", "Open*": 0.915661, "High": 1.03, "Low": 0.915661, "Close**": 1.03, "Volume": 1021460, "Market Cap": 76614488, "change": 1.028, "circulation": 83671236}, {"Date": "2015-11-09", "Open*": 1.03, "High": 1.11, "Low": 0.945263, "Close**": 0.999278, "Volume": 2045290, "Market Cap": 74537426, "change": 1.069, "circulation": 72366433}, {"Date": "2015-11-10", "Open*": 1.0, "High": 1.05, "Low": 0.920968, "Close**": 0.934348, "Volume": 854581, "Market Cap": 69717801, "change": 1.18, "circulation": 69717801}, {"Date": "2015-11-11", "Open*": 0.941296, "High": 0.945278, "Low": 0.729775, "Close**": 0.791829, "Volume": 1278580, "Market Cap": 59103443, "change": 0.884, "circulation": 62789433}, {"Date": "2015-11-12", "Open*": 0.796455, "High": 0.913919, "Low": 0.76351, "Close**": 0.895711, "Volume": 806156, "Market Cap": 66880152, "change": 0.99, "circulation": 83972292}, {"Date": "2015-11-13", "Open*": 0.907722, "High": 0.917309, "Low": 0.846023, "Close**": 0.904096, "Volume": 543671, "Market Cap": 67529354, "change": 1.017, "circulation": 74394312}, {"Date": "2015-11-14", "Open*": 0.905469, "High": 0.906113, "Low": 0.876908, "Close**": 0.888812, "Volume": 372514, "Market Cap": 66410518, "change": 0.98, "circulation": 73343778}, {"Date": "2015-11-15", "Open*": 0.891217, "High": 0.921516, "Low": 0.874957, "Close**": 0.906368, "Volume": 411848, "Market Cap": 67745801, "change": 0.975, "circulation": 76014933}, {"Date": "2015-11-16", "Open*": 0.906166, "High": 0.944732, "Low": 0.891971, "Close**": 0.928962, "Volume": 620945, "Market Cap": 69458011, "change": 0.921, "circulation": 76650427}, {"Date": "2015-11-17", "Open*": 0.924948, "High": 1.03, "Low": 0.905794, "Close**": 1.01, "Volume": 1145440, "Market Cap": 75392162, "change": 1.014, "circulation": 81509622}, {"Date": "2015-11-18", "Open*": 0.993214, "High": 1.01, "Low": 0.940516, "Close**": 0.993319, "Volume": 681104, "Market Cap": 74320769, "change": 1.039, "circulation": 74828555}, {"Date": "2015-11-19", "Open*": 0.988713, "High": 1.01, "Low": 0.937498, "Close**": 0.955532, "Volume": 443528, "Market Cap": 71517342, "change": 1.033, "circulation": 72333773}, {"Date": "2015-11-20", "Open*": 0.955735, "High": 0.955735, "Low": 0.898576, "Close**": 0.92492, "Volume": 614335, "Market Cap": 69247998, "change": 0.947, "circulation": 72455228}, {"Date": "2015-11-21", "Open*": 0.928758, "High": 0.978743, "Low": 0.92094, "Close**": 0.97614, "Volume": 455976, "Market Cap": 73107357, "change": 1.008, "circulation": 78715184}, {"Date": "2015-11-22", "Open*": 0.979765, "High": 0.984132, "Low": 0.958982, "Close**": 0.968018, "Volume": 372173, "Market Cap": 72523507, "change": 1.022, "circulation": 74021328}, {"Date": "2015-11-23", "Open*": 0.967493, "High": 0.969057, "Low": 0.93387, "Close**": 0.946969, "Volume": 441875, "Market Cap": 70970606, "change": 1.052, "circulation": 73355162}, {"Date": "2015-11-24", "Open*": 0.946442, "High": 0.948055, "Low": 0.895931, "Close**": 0.900191, "Volume": 524195, "Market Cap": 67487356, "change": 1.042, "circulation": 71306383}, {"Date": "2015-11-25", "Open*": 0.893827, "High": 0.899493, "Low": 0.851106, "Close**": 0.863537, "Volume": 622991, "Market Cap": 64760707, "change": 0.976, "circulation": 72453290}, {"Date": "2015-11-26", "Open*": 0.863273, "High": 0.903643, "Low": 0.80436, "Close**": 0.884183, "Volume": 947473, "Market Cap": 66330892, "change": 1.018, "circulation": 76836518}, {"Date": "2015-11-27", "Open*": 0.8821, "High": 0.900051, "Low": 0.860695, "Close**": 0.867951, "Volume": 403813, "Market Cap": 65135635, "change": 0.948, "circulation": 73841554}, {"Date": "2015-11-28", "Open*": 0.868102, "High": 0.929293, "Low": 0.862122, "Close**": 0.915703, "Volume": 462464, "Market Cap": 68742122, "change": 1.042, "circulation": 79186687}, {"Date": "2015-11-29", "Open*": 0.914144, "High": 0.914153, "Low": 0.860533, "Close**": 0.878614, "Volume": 448358, "Market Cap": 65980042, "change": 1.006, "circulation": 72176858}, {"Date": "2015-11-30", "Open*": 0.879951, "High": 0.895054, "Low": 0.847696, "Close**": 0.873119, "Volume": 784439, "Market Cap": 65589555, "change": 0.998, "circulation": 74537735}, {"Date": "2015-12-01", "Open*": 0.878316, "High": 0.886736, "Low": 0.853937, "Close**": 0.8748, "Volume": 652857, "Market Cap": 65738067, "change": 1.065, "circulation": 74845576}, {"Date": "2015-12-02", "Open*": 0.873171, "High": 0.878017, "Low": 0.818924, "Close**": 0.82121, "Volume": 506307, "Market Cap": 61730775, "change": 1.011, "circulation": 70697234}, {"Date": "2015-12-03", "Open*": 0.818546, "High": 0.837664, "Low": 0.785086, "Close**": 0.812143, "Volume": 539969, "Market Cap": 61070307, "change": 0.966, "circulation": 74608277}, {"Date": "2015-12-04", "Open*": 0.812082, "High": 0.859575, "Low": 0.802373, "Close**": 0.840041, "Volume": 241278, "Market Cap": 63189182, "change": 0.974, "circulation": 77811331}, {"Date": "2015-12-05", "Open*": 0.841195, "High": 0.872821, "Low": 0.824444, "Close**": 0.862438, "Volume": 232743, "Market Cap": 64895497, "change": 1.032, "circulation": 77146793}, {"Date": "2015-12-06", "Open*": 0.866417, "High": 0.882436, "Low": 0.833115, "Close**": 0.8355, "Volume": 443608, "Market Cap": 62889050, "change": 1.03, "circulation": 72585198}, {"Date": "2015-12-07", "Open*": 0.836322, "High": 0.850791, "Low": 0.78765, "Close**": 0.811264, "Volume": 520409, "Market Cap": 61084951, "change": 0.986, "circulation": 73039990}, {"Date": "2015-12-08", "Open*": 0.806024, "High": 0.823645, "Low": 0.782328, "Close**": 0.822118, "Volume": 445903, "Market Cap": 61922409, "change": 1.037, "circulation": 76824522}, {"Date": "2015-12-09", "Open*": 0.824454, "High": 0.824454, "Low": 0.770488, "Close**": 0.792167, "Volume": 624221, "Market Cap": 59687098, "change": 0.942, "circulation": 72395910}, {"Date": "2015-12-10", "Open*": 0.79559, "High": 0.86159, "Low": 0.787291, "Close**": 0.840396, "Volume": 369589, "Market Cap": 63342630, "change": 0.904, "circulation": 79617177}, {"Date": "2015-12-11", "Open*": 0.839995, "High": 0.929762, "Low": 0.819789, "Close**": 0.929762, "Volume": 801072, "Market Cap": 70101842, "change": 0.951, "circulation": 83455070}, {"Date": "2015-12-12", "Open*": 0.931196, "High": 1.05, "Low": 0.928546, "Close**": 0.976973, "Volume": 1376280, "Market Cap": 73686284, "change": 1.025, "circulation": 79130799}, {"Date": "2015-12-13", "Open*": 0.971538, "High": 0.989394, "Low": 0.937438, "Close**": 0.952884, "Volume": 273614, "Market Cap": 71894531, "change": 0.959, "circulation": 74000740}, {"Date": "2015-12-14", "Open*": 0.95662, "High": 1.01, "Low": 0.950178, "Close**": 0.993022, "Volume": 563436, "Market Cap": 74947760, "change": 0.979, "circulation": 78346428}, {"Date": "2015-12-15", "Open*": 0.990589, "High": 1.03, "Low": 0.98224, "Close**": 1.01, "Volume": 578618, "Market Cap": 76568082, "change": 1.023, "circulation": 77295510}, {"Date": "2015-12-16", "Open*": 1.02, "High": 1.02, "Low": 0.974927, "Close**": 0.991182, "Volume": 320767, "Market Cap": 74858729, "change": 1.053, "circulation": 73390910}, {"Date": "2015-12-17", "Open*": 0.993043, "High": 0.997611, "Low": 0.911807, "Close**": 0.940701, "Volume": 640765, "Market Cap": 71069938, "change": 1.022, "circulation": 71567835}, {"Date": "2015-12-18", "Open*": 0.938327, "High": 0.939493, "Low": 0.908081, "Close**": 0.920127, "Volume": 300787, "Market Cap": 69538663, "change": 1.013, "circulation": 74109199}, {"Date": "2015-12-19", "Open*": 0.921524, "High": 0.925874, "Low": 0.888916, "Close**": 0.908072, "Volume": 343535, "Market Cap": 68650439, "change": 1.004, "circulation": 74496637}, {"Date": "2015-12-20", "Open*": 0.90824, "High": 0.943185, "Low": 0.899441, "Close**": 0.903885, "Volume": 472164, "Market Cap": 68356313, "change": 1.003, "circulation": 75262389}, {"Date": "2015-12-21", "Open*": 0.906065, "High": 0.91739, "Low": 0.891182, "Close**": 0.900771, "Volume": 549113, "Market Cap": 68143246, "change": 1.042, "circulation": 75207900}, {"Date": "2015-12-22", "Open*": 0.894973, "High": 0.909526, "Low": 0.862059, "Close**": 0.864202, "Volume": 454249, "Market Cap": 65398932, "change": 1.007, "circulation": 73073636}, {"Date": "2015-12-23", "Open*": 0.861782, "High": 0.88294, "Low": 0.856065, "Close**": 0.858077, "Volume": 334993, "Market Cap": 64957356, "change": 0.994, "circulation": 75375623}, {"Date": "2015-12-24", "Open*": 0.859433, "High": 0.882818, "Low": 0.8476, "Close**": 0.863262, "Volume": 354646, "Market Cap": 65371538, "change": 0.992, "circulation": 76063565}, {"Date": "2015-12-25", "Open*": 0.861993, "High": 0.882556, "Low": 0.861993, "Close**": 0.870363, "Volume": 187114, "Market Cap": 65931377, "change": 1.018, "circulation": 76487137}, {"Date": "2015-12-26", "Open*": 0.870766, "High": 0.897453, "Low": 0.838314, "Close**": 0.854603, "Volume": 425282, "Market Cap": 64758910, "change": 0.998, "circulation": 74370048}, {"Date": "2015-12-27", "Open*": 0.853166, "High": 0.861538, "Low": 0.841151, "Close**": 0.856365, "Volume": 164565, "Market Cap": 64913919, "change": 1.013, "circulation": 76085918}, {"Date": "2015-12-28", "Open*": 0.856356, "High": 0.872394, "Low": 0.832932, "Close**": 0.845005, "Volume": 235134, "Market Cap": 64074279, "change": 0.968, "circulation": 74822012}, {"Date": "2015-12-29", "Open*": 0.843835, "High": 0.873054, "Low": 0.833232, "Close**": 0.873054, "Volume": 215742, "Market Cap": 66222901, "change": 0.957, "circulation": 78478495}, {"Date": "2015-12-30", "Open*": 0.874258, "High": 0.941099, "Low": 0.866647, "Close**": 0.911958, "Volume": 604078, "Market Cap": 69196765, "change": 0.977, "circulation": 79149135}, {"Date": "2015-12-31", "Open*": 0.912098, "High": 0.975414, "Low": 0.910277, "Close**": 0.933542, "Volume": 663994, "Market Cap": 70858023, "change": 0.984, "circulation": 77686852}, {"Date": "2016-01-01", "Open*": 0.933712, "High": 0.954822, "Low": 0.931442, "Close**": 0.948024, "Volume": 206062, "Market Cap": 71980386, "change": 1.011, "circulation": 77090565}, {"Date": "2016-01-02", "Open*": 0.947401, "High": 0.969637, "Low": 0.93656, "Close**": 0.937124, "Volume": 255504, "Market Cap": 71176658, "change": 0.964, "circulation": 75128333}, {"Date": "2016-01-03", "Open*": 0.93843, "High": 0.991362, "Low": 0.934313, "Close**": 0.971905, "Volume": 407632, "Market Cap": 73843292, "change": 1.018, "circulation": 78688119}, {"Date": "2016-01-04", "Open*": 0.972045, "High": 0.976438, "Low": 0.929835, "Close**": 0.95448, "Volume": 346245, "Market Cap": 72543707, "change": 1.004, "circulation": 74629988}, {"Date": "2016-01-05", "Open*": 0.953147, "High": 0.970597, "Low": 0.946543, "Close**": 0.950176, "Volume": 219833, "Market Cap": 72240974, "change": 0.999, "circulation": 75792059}, {"Date": "2016-01-06", "Open*": 0.950028, "High": 0.960659, "Low": 0.935708, "Close**": 0.95086, "Volume": 308791, "Market Cap": 72317149, "change": 1.009, "circulation": 76121071}, {"Date": "2016-01-07", "Open*": 0.955801, "High": 0.974623, "Low": 0.93583, "Close**": 0.942005, "Volume": 647462, "Market Cap": 71667152, "change": 0.954, "circulation": 74981248}, {"Date": "2016-01-08", "Open*": 0.942752, "High": 0.991825, "Low": 0.939715, "Close**": 0.986789, "Volume": 545600, "Market Cap": 75099809, "change": 1.0, "circulation": 79660195}, {"Date": "2016-01-09", "Open*": 0.985501, "High": 0.992345, "Low": 0.9736, "Close**": 0.986833, "Volume": 226281, "Market Cap": 75128312, "change": 0.987, "circulation": 76233623}, {"Date": "2016-01-10", "Open*": 0.985557, "High": 1.0, "Low": 0.975099, "Close**": 0.999231, "Volume": 390888, "Market Cap": 76097646, "change": 0.941, "circulation": 77212830}, {"Date": "2016-01-11", "Open*": 0.999216, "High": 1.07, "Low": 0.999216, "Close**": 1.06, "Volume": 1011920, "Market Cap": 80874514, "change": 0.93, "circulation": 80937969}, {"Date": "2016-01-12", "Open*": 1.07, "High": 1.28, "Low": 1.05, "Close**": 1.14, "Volume": 2898760, "Market Cap": 86951446, "change": 1.014, "circulation": 81263033}, {"Date": "2016-01-13", "Open*": 1.14, "High": 1.15, "Low": 1.08, "Close**": 1.13, "Volume": 1005910, "Market Cap": 85775572, "change": 0.946, "circulation": 75241729}, {"Date": "2016-01-14", "Open*": 1.12, "High": 1.19, "Low": 1.1, "Close**": 1.19, "Volume": 751961, "Market Cap": 90714399, "change": 0.984, "circulation": 80994999}, {"Date": "2016-01-15", "Open*": 1.18, "High": 1.32, "Low": 1.14, "Close**": 1.21, "Volume": 3910550, "Market Cap": 92149709, "change": 0.99, "circulation": 78092973}, {"Date": "2016-01-16", "Open*": 1.22, "High": 1.31, "Low": 1.17, "Close**": 1.22, "Volume": 2462630, "Market Cap": 93117298, "change": 0.919, "circulation": 76325654}, {"Date": "2016-01-17", "Open*": 1.22, "High": 1.33, "Low": 1.21, "Close**": 1.33, "Volume": 1171150, "Market Cap": 101329330, "change": 0.93, "circulation": 83056827}, {"Date": "2016-01-18", "Open*": 1.33, "High": 1.54, "Low": 1.32, "Close**": 1.43, "Volume": 4278930, "Market Cap": 108912542, "change": 1.04, "circulation": 81889129}, {"Date": "2016-01-19", "Open*": 1.42, "High": 1.46, "Low": 1.31, "Close**": 1.37, "Volume": 2446740, "Market Cap": 104750746, "change": 0.895, "circulation": 73768130}, {"Date": "2016-01-20", "Open*": 1.36, "High": 1.62, "Low": 1.35, "Close**": 1.53, "Volume": 2933220, "Market Cap": 117043472, "change": 0.986, "circulation": 86061376}, {"Date": "2016-01-21", "Open*": 1.53, "High": 1.59, "Low": 1.49, "Close**": 1.55, "Volume": 1614960, "Market Cap": 118743869, "change": 1.034, "circulation": 77610371}, {"Date": "2016-01-22", "Open*": 1.55, "High": 1.58, "Low": 1.47, "Close**": 1.5, "Volume": 1567240, "Market Cap": 114784065, "change": 0.761, "circulation": 74054235}, {"Date": "2016-01-23", "Open*": 1.5, "High": 2.03, "Low": 1.5, "Close**": 1.97, "Volume": 7370980, "Market Cap": 150874912, "change": 0.921, "circulation": 100583274}, {"Date": "2016-01-24", "Open*": 1.9, "High": 2.3, "Low": 1.9, "Close**": 2.14, "Volume": 9669770, "Market Cap": 163819884, "change": 0.856, "circulation": 86220991}, {"Date": "2016-01-25", "Open*": 2.15, "High": 2.66, "Low": 2.06, "Close**": 2.5, "Volume": 10739300, "Market Cap": 191276220, "change": 1.098, "circulation": 88965683}, {"Date": "2016-01-26", "Open*": 2.53, "High": 2.84, "Low": 1.99, "Close**": 2.28, "Volume": 13939200, "Market Cap": 174275656, "change": 0.953, "circulation": 68883658}, {"Date": "2016-01-27", "Open*": 2.25, "High": 2.59, "Low": 2.19, "Close**": 2.39, "Volume": 6961080, "Market Cap": 182923580, "change": 0.945, "circulation": 81299368}, {"Date": "2016-01-28", "Open*": 2.41, "High": 2.68, "Low": 2.34, "Close**": 2.53, "Volume": 4903850, "Market Cap": 193551356, "change": 1.012, "circulation": 80311765}, {"Date": "2016-01-29", "Open*": 2.54, "High": 2.61, "Low": 2.3, "Close**": 2.49, "Volume": 6662340, "Market Cap": 191198055, "change": 1.02, "circulation": 75274824}, {"Date": "2016-01-30", "Open*": 2.51, "High": 2.61, "Low": 2.4, "Close**": 2.45, "Volume": 3725080, "Market Cap": 187435391, "change": 1.06, "circulation": 74675454}, {"Date": "2016-01-31", "Open*": 2.44, "High": 2.53, "Low": 2.19, "Close**": 2.31, "Volume": 5847500, "Market Cap": 176834424, "change": 1.042, "circulation": 72473124}, {"Date": "2016-02-01", "Open*": 2.32, "High": 2.32, "Low": 2.12, "Close**": 2.21, "Volume": 3994100, "Market Cap": 169654871, "change": 0.906, "circulation": 73127099}, {"Date": "2016-02-02", "Open*": 2.22, "High": 2.45, "Low": 2.16, "Close**": 2.44, "Volume": 3451270, "Market Cap": 187200922, "change": 0.964, "circulation": 84324739}, {"Date": "2016-02-03", "Open*": 2.43, "High": 2.54, "Low": 2.34, "Close**": 2.53, "Volume": 3987750, "Market Cap": 194099730, "change": 0.981, "circulation": 79876432}, {"Date": "2016-02-04", "Open*": 2.53, "High": 2.63, "Low": 2.44, "Close**": 2.58, "Volume": 3552320, "Market Cap": 197953037, "change": 1.015, "circulation": 78242307}, {"Date": "2016-02-05", "Open*": 2.57, "High": 2.61, "Low": 2.47, "Close**": 2.54, "Volume": 2636700, "Market Cap": 195018592, "change": 1.001, "circulation": 75882720}, {"Date": "2016-02-06", "Open*": 2.53, "High": 2.56, "Low": 2.47, "Close**": 2.53, "Volume": 1921240, "Market Cap": 194733892, "change": 0.855, "circulation": 76969917}, {"Date": "2016-02-07", "Open*": 2.54, "High": 3.06, "Low": 2.54, "Close**": 2.96, "Volume": 7007060, "Market Cap": 227838892, "change": 0.932, "circulation": 89700351}, {"Date": "2016-02-08", "Open*": 2.97, "High": 3.27, "Low": 2.88, "Close**": 3.18, "Volume": 9725690, "Market Cap": 244479014, "change": 0.786, "circulation": 82316166}, {"Date": "2016-02-09", "Open*": 3.17, "High": 4.04, "Low": 3.17, "Close**": 4.04, "Volume": 17954000, "Market Cap": 311075408, "change": 0.911, "circulation": 98131043}, {"Date": "2016-02-10", "Open*": 4.0, "High": 4.86, "Low": 3.78, "Close**": 4.44, "Volume": 28640400, "Market Cap": 341305129, "change": 0.738, "circulation": 85326282}, {"Date": "2016-02-11", "Open*": 4.5, "High": 6.29, "Low": 4.34, "Close**": 6.01, "Volume": 26408200, "Market Cap": 462770855, "change": 1.084, "circulation": 102837967}, {"Date": "2016-02-12", "Open*": 5.95, "High": 6.58, "Low": 5.07, "Close**": 5.55, "Volume": 23360800, "Market Cap": 427037697, "change": 1.03, "circulation": 71771041}, {"Date": "2016-02-13", "Open*": 5.69, "High": 5.72, "Low": 4.19, "Close**": 5.39, "Volume": 24218800, "Market Cap": 414729231, "change": 1.027, "circulation": 72887386}, {"Date": "2016-02-14", "Open*": 5.4, "High": 5.47, "Low": 4.45, "Close**": 5.24, "Volume": 11226500, "Market Cap": 403647764, "change": 0.99, "circulation": 74749585}, {"Date": "2016-02-15", "Open*": 5.33, "High": 5.89, "Low": 5.02, "Close**": 5.29, "Volume": 13934200, "Market Cap": 407524960, "change": 1.225, "circulation": 76458716}, {"Date": "2016-02-16", "Open*": 5.33, "High": 5.47, "Low": 4.03, "Close**": 4.32, "Volume": 15889100, "Market Cap": 332648533, "change": 1.148, "circulation": 62410606}, {"Date": "2016-02-17", "Open*": 4.29, "High": 4.77, "Low": 3.5, "Close**": 3.76, "Volume": 15451000, "Market Cap": 289721943, "change": 0.854, "circulation": 67534252}, {"Date": "2016-02-18", "Open*": 3.77, "High": 4.77, "Low": 3.42, "Close**": 4.4, "Volume": 17054000, "Market Cap": 339328346, "change": 0.928, "circulation": 90007518}, {"Date": "2016-02-19", "Open*": 4.38, "High": 4.79, "Low": 4.27, "Close**": 4.74, "Volume": 7666320, "Market Cap": 365577845, "change": 1.091, "circulation": 83465261}, {"Date": "2016-02-20", "Open*": 4.68, "High": 4.75, "Low": 4.13, "Close**": 4.34, "Volume": 8631090, "Market Cap": 335088727, "change": 0.933, "circulation": 71600155}, {"Date": "2016-02-21", "Open*": 4.36, "High": 4.71, "Low": 4.23, "Close**": 4.65, "Volume": 6413550, "Market Cap": 359310563, "change": 0.828, "circulation": 82410679}, {"Date": "2016-02-22", "Open*": 4.66, "High": 5.65, "Low": 4.64, "Close**": 5.62, "Volume": 15056200, "Market Cap": 433798974, "change": 1.005, "circulation": 93089908}, {"Date": "2016-02-23", "Open*": 5.68, "High": 5.95, "Low": 5.39, "Close**": 5.59, "Volume": 13380600, "Market Cap": 431598157, "change": 0.895, "circulation": 75985591}, {"Date": "2016-02-24", "Open*": 5.6, "High": 6.24, "Low": 5.51, "Close**": 6.24, "Volume": 11426500, "Market Cap": 481995066, "change": 1.021, "circulation": 86070547}, {"Date": "2016-02-25", "Open*": 6.19, "High": 6.65, "Low": 5.55, "Close**": 6.1, "Volume": 21471800, "Market Cap": 471975064, "change": 1.031, "circulation": 76247990}, {"Date": "2016-02-26", "Open*": 6.04, "High": 6.27, "Low": 5.74, "Close**": 5.92, "Volume": 9526860, "Market Cap": 457966535, "change": 0.921, "circulation": 75822274}, {"Date": "2016-02-27", "Open*": 5.96, "High": 6.53, "Low": 5.92, "Close**": 6.43, "Volume": 8903210, "Market Cap": 497119698, "change": 0.993, "circulation": 83409345}, {"Date": "2016-02-28", "Open*": 6.41, "High": 6.62, "Low": 6.24, "Close**": 6.47, "Volume": 9851660, "Market Cap": 500569665, "change": 1.02, "circulation": 78091991}, {"Date": "2016-02-29", "Open*": 6.46, "High": 6.61, "Low": 6.05, "Close**": 6.34, "Volume": 7648020, "Market Cap": 490556570, "change": 0.828, "circulation": 75937549}, {"Date": "2016-03-01", "Open*": 6.32, "High": 7.91, "Low": 6.31, "Close**": 7.65, "Volume": 23098100, "Market Cap": 592677993, "change": 0.904, "circulation": 93778163}, {"Date": "2016-03-02", "Open*": 7.63, "High": 8.75, "Low": 7.37, "Close**": 8.47, "Volume": 29130200, "Market Cap": 655748796, "change": 0.911, "circulation": 85943485}, {"Date": "2016-03-03", "Open*": 8.44, "High": 10.1, "Low": 8.33, "Close**": 9.29, "Volume": 40314900, "Market Cap": 720179291, "change": 0.893, "circulation": 85329299}, {"Date": "2016-03-04", "Open*": 9.24, "High": 10.41, "Low": 8.48, "Close**": 10.41, "Volume": 35520100, "Market Cap": 806593727, "change": 0.945, "circulation": 87293693}, {"Date": "2016-03-05", "Open*": 10.37, "High": 12.27, "Low": 9.97, "Close**": 11.0, "Volume": 56439600, "Market Cap": 853205226, "change": 0.966, "circulation": 82276299}, {"Date": "2016-03-06", "Open*": 11.2, "High": 11.84, "Low": 9.99, "Close**": 11.38, "Volume": 39112000, "Market Cap": 882886756, "change": 1.191, "circulation": 78829174}, {"Date": "2016-03-07", "Open*": 11.43, "High": 11.65, "Low": 9.31, "Close**": 9.55, "Volume": 34085100, "Market Cap": 741166643, "change": 0.97, "circulation": 64843975}, {"Date": "2016-03-08", "Open*": 9.58, "High": 10.17, "Low": 8.82, "Close**": 9.85, "Volume": 25524300, "Market Cap": 764269545, "change": 0.827, "circulation": 79777614}, {"Date": "2016-03-09", "Open*": 9.79, "High": 12.05, "Low": 9.67, "Close**": 11.9, "Volume": 27540500, "Market Cap": 923733301, "change": 1.052, "circulation": 94354780}, {"Date": "2016-03-10", "Open*": 11.88, "High": 12.24, "Low": 10.99, "Close**": 11.31, "Volume": 26851500, "Market Cap": 877988473, "change": 1.02, "circulation": 73904753}, {"Date": "2016-03-11", "Open*": 11.22, "High": 11.6, "Low": 10.39, "Close**": 11.08, "Volume": 21002700, "Market Cap": 861012043, "change": 0.819, "circulation": 76739041}, {"Date": "2016-03-12", "Open*": 11.13, "High": 13.53, "Low": 11.09, "Close**": 13.53, "Volume": 48957300, "Market Cap": 1051728778, "change": 0.935, "circulation": 94494948}, {"Date": "2016-03-13", "Open*": 13.51, "High": 15.26, "Low": 13.47, "Close**": 14.48, "Volume": 43915100, "Market Cap": 1125287882, "change": 1.162, "circulation": 83292959}, {"Date": "2016-03-14", "Open*": 14.51, "High": 15.01, "Low": 11.58, "Close**": 12.45, "Volume": 58385100, "Market Cap": 968384041, "change": 0.957, "circulation": 66739079}, {"Date": "2016-03-15", "Open*": 13.0, "High": 13.2, "Low": 12.05, "Close**": 13.01, "Volume": 28404500, "Market Cap": 1012119266, "change": 1.039, "circulation": 77855328}, {"Date": "2016-03-16", "Open*": 13.02, "High": 13.73, "Low": 12.5, "Close**": 12.52, "Volume": 24335500, "Market Cap": 974447125, "change": 1.125, "circulation": 74842329}, {"Date": "2016-03-17", "Open*": 12.56, "High": 12.64, "Low": 10.44, "Close**": 11.08, "Volume": 41650600, "Market Cap": 865792703, "change": 1.007, "circulation": 68932540}, {"Date": "2016-03-18", "Open*": 11.11, "High": 11.18, "Low": 8.52, "Close**": 11.0, "Volume": 53956800, "Market Cap": 859618881, "change": 1.044, "circulation": 77373436}, {"Date": "2016-03-19", "Open*": 11.2, "High": 11.2, "Low": 9.78, "Close**": 10.53, "Volume": 26735700, "Market Cap": 823422650, "change": 1.02, "circulation": 73519879}, {"Date": "2016-03-20", "Open*": 10.52, "High": 10.9, "Low": 9.57, "Close**": 10.32, "Volume": 17651100, "Market Cap": 807256577, "change": 0.869, "circulation": 76735416}, {"Date": "2016-03-21", "Open*": 10.3, "High": 12.01, "Low": 10.16, "Close**": 11.86, "Volume": 28572600, "Market Cap": 928428770, "change": 1.051, "circulation": 90138715}, {"Date": "2016-03-22", "Open*": 11.88, "High": 12.03, "Low": 11.18, "Close**": 11.27, "Volume": 19730300, "Market Cap": 883434497, "change": 0.908, "circulation": 74363173}, {"Date": "2016-03-23", "Open*": 11.33, "High": 12.43, "Low": 11.24, "Close**": 12.42, "Volume": 19353200, "Market Cap": 973296475, "change": 1.105, "circulation": 85904366}, {"Date": "2016-03-24", "Open*": 12.44, "High": 12.5, "Low": 10.8, "Close**": 11.23, "Volume": 26081800, "Market Cap": 881027910, "change": 1.045, "circulation": 70822179}, {"Date": "2016-03-25", "Open*": 11.26, "High": 11.37, "Low": 10.53, "Close**": 10.74, "Volume": 13782000, "Market Cap": 842804289, "change": 0.979, "circulation": 74849403}, {"Date": "2016-03-26", "Open*": 10.77, "High": 11.18, "Low": 10.59, "Close**": 10.97, "Volume": 9425480, "Market Cap": 861261383, "change": 1.053, "circulation": 79968559}, {"Date": "2016-03-27", "Open*": 10.99, "High": 11.05, "Low": 10.11, "Close**": 10.42, "Volume": 16744800, "Market Cap": 818048967, "change": 0.893, "circulation": 74435756}, {"Date": "2016-03-28", "Open*": 10.43, "High": 11.86, "Low": 10.41, "Close**": 11.67, "Volume": 23188300, "Market Cap": 916272916, "change": 1.0, "circulation": 87849752}, {"Date": "2016-03-29", "Open*": 11.75, "High": 11.91, "Low": 11.35, "Close**": 11.66, "Volume": 17684200, "Market Cap": 915917612, "change": 0.975, "circulation": 77950435}, {"Date": "2016-03-30", "Open*": 11.61, "High": 12.18, "Low": 11.47, "Close**": 11.95, "Volume": 19351200, "Market Cap": 939593767, "change": 1.048, "circulation": 80929695}, {"Date": "2016-03-31", "Open*": 11.92, "High": 12.01, "Low": 11.32, "Close**": 11.4, "Volume": 14966700, "Market Cap": 896764774, "change": 0.977, "circulation": 75231944}, {"Date": "2016-04-01", "Open*": 11.4, "High": 11.85, "Low": 11.4, "Close**": 11.66, "Volume": 11373100, "Market Cap": 917590806, "change": 1.005, "circulation": 80490421}, {"Date": "2016-04-02", "Open*": 11.63, "High": 11.69, "Low": 11.4, "Close**": 11.6, "Volume": 8682620, "Market Cap": 912861404, "change": 0.998, "circulation": 78491952}, {"Date": "2016-04-03", "Open*": 11.63, "High": 11.71, "Low": 11.51, "Close**": 11.62, "Volume": 5580550, "Market Cap": 914757199, "change": 1.041, "circulation": 78654961}, {"Date": "2016-04-04", "Open*": 11.62, "High": 11.62, "Low": 11.02, "Close**": 11.16, "Volume": 9599070, "Market Cap": 878817015, "change": 1.068, "circulation": 75629691}, {"Date": "2016-04-05", "Open*": 11.21, "High": 11.21, "Low": 10.13, "Close**": 10.44, "Volume": 20557300, "Market Cap": 822498173, "change": 0.976, "circulation": 73371826}, {"Date": "2016-04-06", "Open*": 10.45, "High": 10.97, "Low": 10.28, "Close**": 10.69, "Volume": 16997100, "Market Cap": 842318789, "change": 1.061, "circulation": 80604668}, {"Date": "2016-04-07", "Open*": 10.7, "High": 10.81, "Low": 9.95, "Close**": 10.07, "Volume": 13464500, "Market Cap": 794097554, "change": 1.036, "circulation": 74214724}, {"Date": "2016-04-08", "Open*": 10.08, "High": 10.39, "Low": 9.66, "Close**": 9.72, "Volume": 14660600, "Market Cap": 766797893, "change": 1.062, "circulation": 76071219}, {"Date": "2016-04-09", "Open*": 9.69, "High": 10.09, "Low": 9.07, "Close**": 9.15, "Volume": 16194800, "Market Cap": 722193576, "change": 1.024, "circulation": 74529780}, {"Date": "2016-04-10", "Open*": 9.15, "High": 9.22, "Low": 7.46, "Close**": 8.94, "Volume": 42613400, "Market Cap": 705565730, "change": 1.033, "circulation": 77111008}, {"Date": "2016-04-11", "Open*": 8.94, "High": 8.95, "Low": 8.0, "Close**": 8.64, "Volume": 15138100, "Market Cap": 682735835, "change": 1.161, "circulation": 76368661}, {"Date": "2016-04-12", "Open*": 8.64, "High": 8.64, "Low": 7.15, "Close**": 7.44, "Volume": 23190100, "Market Cap": 588069234, "change": 0.925, "circulation": 68063568}, {"Date": "2016-04-13", "Open*": 7.44, "High": 8.72, "Low": 7.07, "Close**": 8.04, "Volume": 31403300, "Market Cap": 635899507, "change": 0.959, "circulation": 85470363}, {"Date": "2016-04-14", "Open*": 8.08, "High": 8.76, "Low": 8.02, "Close**": 8.39, "Volume": 13590700, "Market Cap": 663262434, "change": 1.017, "circulation": 82086934}, {"Date": "2016-04-15", "Open*": 8.39, "High": 8.62, "Low": 8.1, "Close**": 8.24, "Volume": 12179000, "Market Cap": 652099781, "change": 0.957, "circulation": 77723454}, {"Date": "2016-04-16", "Open*": 8.24, "High": 8.65, "Low": 8.11, "Close**": 8.61, "Volume": 9888460, "Market Cap": 681383666, "change": 0.924, "circulation": 82692192}, {"Date": "2016-04-17", "Open*": 8.62, "High": 9.7, "Low": 8.56, "Close**": 9.31, "Volume": 24619600, "Market Cap": 737045140, "change": 1.03, "circulation": 85504076}, {"Date": "2016-04-18", "Open*": 9.33, "High": 9.51, "Low": 8.5, "Close**": 9.04, "Volume": 21084100, "Market Cap": 715710193, "change": 1.036, "circulation": 76710631}, {"Date": "2016-04-19", "Open*": 9.08, "High": 9.31, "Low": 8.6, "Close**": 8.71, "Volume": 12899100, "Market Cap": 690548723, "change": 1.029, "circulation": 76051621}, {"Date": "2016-04-20", "Open*": 8.69, "High": 8.83, "Low": 8.31, "Close**": 8.47, "Volume": 15634700, "Market Cap": 671081004, "change": 1.044, "circulation": 77224511}, {"Date": "2016-04-21", "Open*": 8.45, "High": 8.72, "Low": 7.96, "Close**": 8.1, "Volume": 13355400, "Market Cap": 642511137, "change": 1.036, "circulation": 76036820}, {"Date": "2016-04-22", "Open*": 8.15, "High": 8.27, "Low": 7.67, "Close**": 7.82, "Volume": 13309300, "Market Cap": 620481616, "change": 0.943, "circulation": 76132713}, {"Date": "2016-04-23", "Open*": 7.79, "High": 8.55, "Low": 7.74, "Close**": 8.29, "Volume": 14565200, "Market Cap": 658310822, "change": 1.036, "circulation": 84507165}, {"Date": "2016-04-24", "Open*": 8.29, "High": 8.47, "Low": 7.96, "Close**": 8.0, "Volume": 10786400, "Market Cap": 635274078, "change": 1.059, "circulation": 76631372}, {"Date": "2016-04-25", "Open*": 8.01, "High": 8.09, "Low": 7.24, "Close**": 7.55, "Volume": 18239900, "Market Cap": 600026226, "change": 1.021, "circulation": 74909641}, {"Date": "2016-04-26", "Open*": 7.53, "High": 7.55, "Low": 7.06, "Close**": 7.4, "Volume": 17667300, "Market Cap": 587763650, "change": 0.953, "circulation": 78056261}, {"Date": "2016-04-27", "Open*": 7.39, "High": 7.97, "Low": 7.32, "Close**": 7.76, "Volume": 19254500, "Market Cap": 616849026, "change": 1.081, "circulation": 83470774}, {"Date": "2016-04-28", "Open*": 7.74, "High": 7.91, "Low": 7.17, "Close**": 7.17, "Volume": 11576000, "Market Cap": 570380061, "change": 0.961, "circulation": 73692514}, {"Date": "2016-04-29", "Open*": 7.21, "High": 7.73, "Low": 7.17, "Close**": 7.46, "Volume": 8762080, "Market Cap": 593261114, "change": 0.846, "circulation": 82283094}, {"Date": "2016-04-30", "Open*": 7.45, "High": 9.37, "Low": 7.45, "Close**": 8.81, "Volume": 36573300, "Market Cap": 701473017, "change": 0.996, "circulation": 94157451}, {"Date": "2016-05-01", "Open*": 8.78, "High": 9.01, "Low": 8.43, "Close**": 8.85, "Volume": 16713800, "Market Cap": 704335725, "change": 0.87, "circulation": 80220469}, {"Date": "2016-05-02", "Open*": 8.89, "High": 10.32, "Low": 8.85, "Close**": 10.16, "Volume": 41019200, "Market Cap": 809492236, "change": 1.091, "circulation": 91056494}, {"Date": "2016-05-03", "Open*": 10.17, "High": 10.17, "Low": 9.28, "Close**": 9.31, "Volume": 21463900, "Market Cap": 741932869, "change": 0.989, "circulation": 72953084}, {"Date": "2016-05-04", "Open*": 9.38, "High": 10.03, "Low": 9.27, "Close**": 9.41, "Volume": 17622400, "Market Cap": 750396087, "change": 0.958, "circulation": 79999582}, {"Date": "2016-05-05", "Open*": 9.4, "High": 10.05, "Low": 9.29, "Close**": 9.83, "Volume": 18296200, "Market Cap": 783576042, "change": 1.051, "circulation": 83359153}, {"Date": "2016-05-06", "Open*": 9.81, "High": 9.95, "Low": 9.04, "Close**": 9.35, "Volume": 21510600, "Market Cap": 745638476, "change": 0.997, "circulation": 76007999}, {"Date": "2016-05-07", "Open*": 9.32, "High": 9.48, "Low": 9.21, "Close**": 9.37, "Volume": 10806500, "Market Cap": 747838842, "change": 0.988, "circulation": 80240219}, {"Date": "2016-05-08", "Open*": 9.37, "High": 9.6, "Low": 8.93, "Close**": 9.48, "Volume": 15031000, "Market Cap": 757112769, "change": 1.02, "circulation": 80801789}, {"Date": "2016-05-09", "Open*": 9.49, "High": 9.64, "Low": 9.2, "Close**": 9.3, "Volume": 13085300, "Market Cap": 742621899, "change": 0.993, "circulation": 78253097}, {"Date": "2016-05-10", "Open*": 9.28, "High": 9.48, "Low": 9.26, "Close**": 9.36, "Volume": 9321790, "Market Cap": 748013846, "change": 0.936, "circulation": 80604940}, {"Date": "2016-05-11", "Open*": 9.43, "High": 10.01, "Low": 9.39, "Close**": 10.0, "Volume": 15267500, "Market Cap": 799045673, "change": 0.993, "circulation": 84734429}, {"Date": "2016-05-12", "Open*": 10.0, "High": 10.51, "Low": 9.86, "Close**": 10.06, "Volume": 24137700, "Market Cap": 804287196, "change": 0.957, "circulation": 80428719}, {"Date": "2016-05-13", "Open*": 10.06, "High": 11.05, "Low": 10.02, "Close**": 10.51, "Volume": 31276900, "Market Cap": 840514936, "change": 1.026, "circulation": 83550192}, {"Date": "2016-05-14", "Open*": 10.51, "High": 10.61, "Low": 9.81, "Close**": 10.24, "Volume": 18808000, "Market Cap": 819487228, "change": 1.027, "circulation": 77972143}, {"Date": "2016-05-15", "Open*": 10.24, "High": 10.44, "Low": 9.93, "Close**": 9.96, "Volume": 9218400, "Market Cap": 797607883, "change": 0.891, "circulation": 77891394}, {"Date": "2016-05-16", "Open*": 9.97, "High": 11.44, "Low": 9.97, "Close**": 11.17, "Volume": 29079900, "Market Cap": 894750992, "change": 0.915, "circulation": 89744332}, {"Date": "2016-05-17", "Open*": 11.19, "High": 12.49, "Low": 11.15, "Close**": 12.2, "Volume": 37198700, "Market Cap": 977439936, "change": 0.899, "circulation": 87349413}, {"Date": "2016-05-18", "Open*": 12.18, "High": 14.26, "Low": 12.18, "Close**": 13.56, "Volume": 65389900, "Market Cap": 1086834954, "change": 0.918, "circulation": 89231112}, {"Date": "2016-05-19", "Open*": 13.54, "High": 14.87, "Low": 13.34, "Close**": 14.77, "Volume": 53757500, "Market Cap": 1184385765, "change": 1.083, "circulation": 87473099}, {"Date": "2016-05-20", "Open*": 14.85, "High": 15.05, "Low": 13.38, "Close**": 13.64, "Volume": 50544100, "Market Cap": 1093879433, "change": 0.973, "circulation": 73661914}, {"Date": "2016-05-21", "Open*": 13.69, "High": 14.05, "Low": 13.12, "Close**": 14.02, "Volume": 24648400, "Market Cap": 1124761560, "change": 0.981, "circulation": 82159354}, {"Date": "2016-05-22", "Open*": 14.04, "High": 14.35, "Low": 13.77, "Close**": 14.29, "Volume": 17938900, "Market Cap": 1146979484, "change": 1.061, "circulation": 81693695}, {"Date": "2016-05-23", "Open*": 14.28, "High": 14.49, "Low": 13.19, "Close**": 13.46, "Volume": 23842800, "Market Cap": 1081207347, "change": 1.057, "circulation": 75714800}, {"Date": "2016-05-24", "Open*": 13.31, "High": 13.77, "Low": 12.01, "Close**": 12.73, "Volume": 41560600, "Market Cap": 1023046506, "change": 1.016, "circulation": 76862998}, {"Date": "2016-05-25", "Open*": 12.79, "High": 12.9, "Low": 11.77, "Close**": 12.53, "Volume": 27444700, "Market Cap": 1006875564, "change": 1.007, "circulation": 78723656}, {"Date": "2016-05-26", "Open*": 12.52, "High": 12.99, "Low": 12.06, "Close**": 12.43, "Volume": 20764000, "Market Cap": 999589702, "change": 1.1, "circulation": 79839433}, {"Date": "2016-05-27", "Open*": 12.39, "High": 12.39, "Low": 10.5, "Close**": 11.3, "Volume": 57496400, "Market Cap": 908715671, "change": 0.949, "circulation": 73342669}, {"Date": "2016-05-28", "Open*": 11.33, "High": 12.36, "Low": 10.37, "Close**": 11.89, "Volume": 47274800, "Market Cap": 957134590, "change": 0.963, "circulation": 84477898}, {"Date": "2016-05-29", "Open*": 12.11, "High": 12.69, "Low": 11.78, "Close**": 12.35, "Volume": 28598400, "Market Cap": 994349367, "change": 0.97, "circulation": 82109774}, {"Date": "2016-05-30", "Open*": 12.33, "High": 12.88, "Low": 12.27, "Close**": 12.73, "Volume": 14733800, "Market Cap": 1024940354, "change": 0.904, "circulation": 83125738}, {"Date": "2016-05-31", "Open*": 12.74, "High": 14.27, "Low": 12.64, "Close**": 14.08, "Volume": 42433400, "Market Cap": 1134278934, "change": 1.005, "circulation": 89032883}, {"Date": "2016-06-01", "Open*": 14.11, "High": 14.32, "Low": 13.44, "Close**": 14.0, "Volume": 22471300, "Market Cap": 1128621280, "change": 1.019, "circulation": 79987333}, {"Date": "2016-06-02", "Open*": 13.99, "High": 14.05, "Low": 13.63, "Close**": 13.74, "Volume": 10477200, "Market Cap": 1107823663, "change": 0.992, "circulation": 79186823}, {"Date": "2016-06-03", "Open*": 13.74, "High": 13.87, "Low": 13.25, "Close**": 13.85, "Volume": 22981500, "Market Cap": 1117035879, "change": 1.007, "circulation": 81298098}, {"Date": "2016-06-04", "Open*": 13.86, "High": 13.95, "Low": 13.42, "Close**": 13.74, "Volume": 15792400, "Market Cap": 1108902326, "change": 0.983, "circulation": 80007382}, {"Date": "2016-06-05", "Open*": 13.76, "High": 14.07, "Low": 13.57, "Close**": 13.98, "Volume": 11088400, "Market Cap": 1128276672, "change": 1.003, "circulation": 81996851}, {"Date": "2016-06-06", "Open*": 14.0, "High": 14.06, "Low": 13.73, "Close**": 13.93, "Volume": 8720400, "Market Cap": 1125426017, "change": 0.96, "circulation": 80387572}, {"Date": "2016-06-07", "Open*": 13.95, "High": 14.51, "Low": 13.81, "Close**": 14.51, "Volume": 21421600, "Market Cap": 1172565099, "change": 1.006, "circulation": 84054845}, {"Date": "2016-06-08", "Open*": 14.51, "High": 14.78, "Low": 14.28, "Close**": 14.42, "Volume": 16941800, "Market Cap": 1165411416, "change": 1.001, "circulation": 80317809}, {"Date": "2016-06-09", "Open*": 14.43, "High": 14.57, "Low": 14.34, "Close**": 14.4, "Volume": 8256830, "Market Cap": 1164331165, "change": 1.035, "circulation": 80688230}, {"Date": "2016-06-10", "Open*": 14.38, "High": 14.43, "Low": 13.82, "Close**": 13.91, "Volume": 11312900, "Market Cap": 1125141726, "change": 0.98, "circulation": 78243513}, {"Date": "2016-06-11", "Open*": 13.91, "High": 14.19, "Low": 13.72, "Close**": 14.19, "Volume": 12176500, "Market Cap": 1148494818, "change": 0.901, "circulation": 82566126}, {"Date": "2016-06-12", "Open*": 14.19, "High": 15.9, "Low": 14.19, "Close**": 15.74, "Volume": 38210300, "Market Cap": 1274609697, "change": 0.894, "circulation": 89824502}, {"Date": "2016-06-13", "Open*": 15.77, "High": 17.64, "Low": 15.72, "Close**": 17.6, "Volume": 38023400, "Market Cap": 1425681023, "change": 0.931, "circulation": 90404630}, {"Date": "2016-06-14", "Open*": 17.61, "High": 19.27, "Low": 17.3, "Close**": 18.89, "Volume": 64412200, "Market Cap": 1530808958, "change": 1.029, "circulation": 86928390}, {"Date": "2016-06-15", "Open*": 18.91, "High": 18.91, "Low": 17.71, "Close**": 18.35, "Volume": 19393400, "Market Cap": 1487730475, "change": 0.891, "circulation": 78674271}, {"Date": "2016-06-16", "Open*": 18.36, "High": 20.83, "Low": 18.36, "Close**": 20.59, "Volume": 38531000, "Market Cap": 1669490450, "change": 1.338, "circulation": 90930852}, {"Date": "2016-06-17", "Open*": 20.65, "High": 21.52, "Low": 13.57, "Close**": 15.38, "Volume": 199408000, "Market Cap": 1247381862, "change": 1.357, "circulation": 60405901}, {"Date": "2016-06-18", "Open*": 15.38, "High": 15.38, "Low": 9.96, "Close**": 11.33, "Volume": 133937000, "Market Cap": 919553125, "change": 0.926, "circulation": 59788889}, {"Date": "2016-06-19", "Open*": 11.17, "High": 13.18, "Low": 10.64, "Close**": 12.23, "Volume": 69783600, "Market Cap": 993283674, "change": 1.033, "circulation": 88924232}, {"Date": "2016-06-20", "Open*": 12.24, "High": 12.45, "Low": 10.52, "Close**": 11.84, "Volume": 58143600, "Market Cap": 961613934, "change": 0.889, "circulation": 78563229}, {"Date": "2016-06-21", "Open*": 11.82, "High": 13.42, "Low": 11.29, "Close**": 13.31, "Volume": 69245600, "Market Cap": 1081206507, "change": 1.016, "circulation": 91472631}, {"Date": "2016-06-22", "Open*": 13.2, "High": 15.79, "Low": 13.1, "Close**": 13.1, "Volume": 96994096, "Market Cap": 1064441461, "change": 0.957, "circulation": 80639504}, {"Date": "2016-06-23", "Open*": 13.22, "High": 13.79, "Low": 12.56, "Close**": 13.68, "Volume": 30806400, "Market Cap": 1112111665, "change": 0.954, "circulation": 84123423}, {"Date": "2016-06-24", "Open*": 13.68, "High": 14.57, "Low": 13.22, "Close**": 14.33, "Volume": 33332900, "Market Cap": 1165908840, "change": 1.003, "circulation": 85227254}, {"Date": "2016-06-25", "Open*": 14.3, "High": 14.58, "Low": 14.02, "Close**": 14.28, "Volume": 15383100, "Market Cap": 1162367709, "change": 1.031, "circulation": 81284455}, {"Date": "2016-06-26", "Open*": 14.26, "High": 14.37, "Low": 13.66, "Close**": 13.85, "Volume": 14747600, "Market Cap": 1127593040, "change": 0.997, "circulation": 79073845}, {"Date": "2016-06-27", "Open*": 13.81, "High": 14.12, "Low": 13.75, "Close**": 13.88, "Volume": 10994700, "Market Cap": 1130782777, "change": 1.14, "circulation": 81881446}, {"Date": "2016-06-28", "Open*": 13.93, "High": 13.98, "Low": 11.72, "Close**": 12.18, "Volume": 43436600, "Market Cap": 992040075, "change": 0.965, "circulation": 71216085}, {"Date": "2016-06-29", "Open*": 12.17, "High": 13.04, "Low": 11.69, "Close**": 12.61, "Volume": 26982800, "Market Cap": 1027934140, "change": 1.012, "circulation": 84464596}, {"Date": "2016-06-30", "Open*": 12.6, "High": 12.74, "Low": 12.25, "Close**": 12.46, "Volume": 15801300, "Market Cap": 1016130567, "change": 1.021, "circulation": 80645283}, {"Date": "2016-07-01", "Open*": 12.44, "High": 12.49, "Low": 11.73, "Close**": 12.2, "Volume": 17236500, "Market Cap": 995164390, "change": 1.005, "circulation": 79997137}, {"Date": "2016-07-02", "Open*": 12.22, "High": 12.22, "Low": 11.95, "Close**": 12.13, "Volume": 8987070, "Market Cap": 989751702, "change": 1.034, "circulation": 80994410}, {"Date": "2016-07-03", "Open*": 12.12, "High": 12.15, "Low": 11.59, "Close**": 11.72, "Volume": 10588700, "Market Cap": 956815986, "change": 1.021, "circulation": 78945213}, {"Date": "2016-07-04", "Open*": 11.7, "High": 11.88, "Low": 11.39, "Close**": 11.47, "Volume": 12943500, "Market Cap": 936840410, "change": 1.081, "circulation": 80071829}, {"Date": "2016-07-05", "Open*": 11.46, "High": 11.52, "Low": 9.58, "Close**": 10.61, "Volume": 45526900, "Market Cap": 866971680, "change": 1.007, "circulation": 75651979}, {"Date": "2016-07-06", "Open*": 10.58, "High": 11.11, "Low": 10.28, "Close**": 10.53, "Volume": 18137300, "Market Cap": 860571470, "change": 1.041, "circulation": 81339458}, {"Date": "2016-07-07", "Open*": 10.54, "High": 10.57, "Low": 9.8, "Close**": 10.11, "Volume": 15407200, "Market Cap": 826607193, "change": 0.887, "circulation": 78425729}, {"Date": "2016-07-08", "Open*": 10.12, "High": 11.52, "Low": 9.96, "Close**": 11.39, "Volume": 20039800, "Market Cap": 932056896, "change": 1.039, "circulation": 92100483}, {"Date": "2016-07-09", "Open*": 11.42, "High": 11.46, "Low": 10.73, "Close**": 10.97, "Volume": 17254800, "Market Cap": 897316512, "change": 1.001, "circulation": 78574125}, {"Date": "2016-07-10", "Open*": 10.96, "High": 11.01, "Low": 10.78, "Close**": 10.95, "Volume": 5479240, "Market Cap": 896201853, "change": 1.046, "circulation": 81770242}, {"Date": "2016-07-11", "Open*": 10.94, "High": 11.01, "Low": 10.26, "Close**": 10.46, "Volume": 13098000, "Market Cap": 856538034, "change": 0.994, "circulation": 78294153}, {"Date": "2016-07-12", "Open*": 10.45, "High": 10.76, "Low": 10.43, "Close**": 10.52, "Volume": 11127700, "Market Cap": 861548337, "change": 1.001, "circulation": 82444816}, {"Date": "2016-07-13", "Open*": 10.51, "High": 10.59, "Low": 10.4, "Close**": 10.5, "Volume": 6715660, "Market Cap": 860607720, "change": 0.912, "circulation": 81884654}, {"Date": "2016-07-14", "Open*": 10.6, "High": 11.68, "Low": 10.6, "Close**": 11.51, "Volume": 23621900, "Market Cap": 943973547, "change": 0.963, "circulation": 89054108}, {"Date": "2016-07-15", "Open*": 11.5, "High": 12.43, "Low": 11.49, "Close**": 11.95, "Volume": 26838900, "Market Cap": 980299532, "change": 1.025, "circulation": 85243437}, {"Date": "2016-07-16", "Open*": 11.92, "High": 11.94, "Low": 11.59, "Close**": 11.65, "Volume": 10445700, "Market Cap": 956165958, "change": 1.044, "circulation": 80215264}, {"Date": "2016-07-17", "Open*": 11.62, "High": 11.67, "Low": 11.01, "Close**": 11.16, "Volume": 17921600, "Market Cap": 915977475, "change": 1.011, "circulation": 78827665}, {"Date": "2016-07-18", "Open*": 11.17, "High": 11.61, "Low": 10.95, "Close**": 11.03, "Volume": 15931900, "Market Cap": 906133047, "change": 0.949, "circulation": 81122027}, {"Date": "2016-07-19", "Open*": 11.05, "High": 12.01, "Low": 11.01, "Close**": 11.62, "Volume": 21730000, "Market Cap": 954516828, "change": 0.933, "circulation": 86381613}, {"Date": "2016-07-20", "Open*": 11.59, "High": 12.99, "Low": 11.57, "Close**": 12.45, "Volume": 60226100, "Market Cap": 1023222624, "change": 0.984, "circulation": 88284954}, {"Date": "2016-07-21", "Open*": 12.46, "High": 12.71, "Low": 11.99, "Close**": 12.65, "Volume": 24636900, "Market Cap": 1040082090, "change": 0.862, "circulation": 83473682}, {"Date": "2016-07-22", "Open*": 12.66, "High": 14.81, "Low": 12.54, "Close**": 14.66, "Volume": 74779504, "Market Cap": 1205898353, "change": 1.025, "circulation": 95252634}, {"Date": "2016-07-23", "Open*": 14.67, "High": 14.9, "Low": 14.05, "Close**": 14.3, "Volume": 32489700, "Market Cap": 1176571490, "change": 1.121, "circulation": 80202555}, {"Date": "2016-07-24", "Open*": 14.3, "High": 14.44, "Low": 12.32, "Close**": 12.75, "Volume": 77750800, "Market Cap": 1049423539, "change": 0.921, "circulation": 73386261}, {"Date": "2016-07-25", "Open*": 12.74, "High": 13.86, "Low": 12.68, "Close**": 13.84, "Volume": 36673800, "Market Cap": 1139304848, "change": 1.154, "circulation": 89427382}, {"Date": "2016-07-26", "Open*": 13.82, "High": 13.85, "Low": 11.73, "Close**": 11.99, "Volume": 94428800, "Market Cap": 987619812, "change": 0.924, "circulation": 71463083}, {"Date": "2016-07-27", "Open*": 12.05, "High": 13.31, "Low": 11.84, "Close**": 12.97, "Volume": 58278800, "Market Cap": 1069044527, "change": 1.01, "circulation": 88717388}, {"Date": "2016-07-28", "Open*": 12.98, "High": 12.99, "Low": 12.49, "Close**": 12.84, "Volume": 24603900, "Market Cap": 1058813509, "change": 1.003, "circulation": 81572689}, {"Date": "2016-07-29", "Open*": 12.84, "High": 12.87, "Low": 12.55, "Close**": 12.79, "Volume": 14082300, "Market Cap": 1055182413, "change": 1.026, "circulation": 82179315}, {"Date": "2016-07-30", "Open*": 12.8, "High": 12.8, "Low": 12.46, "Close**": 12.46, "Volume": 9047810, "Market Cap": 1028064459, "change": 1.049, "circulation": 80317535}, {"Date": "2016-07-31", "Open*": 12.44, "High": 12.51, "Low": 11.55, "Close**": 11.88, "Volume": 25441400, "Market Cap": 980174931, "change": 1.085, "circulation": 78792197}, {"Date": "2016-08-01", "Open*": 11.89, "High": 12.01, "Low": 10.94, "Close**": 10.94, "Volume": 23999500, "Market Cap": 903408507, "change": 1.245, "circulation": 75980530}, {"Date": "2016-08-02", "Open*": 10.95, "High": 11.14, "Low": 8.2, "Close**": 8.79, "Volume": 88803296, "Market Cap": 725809584, "change": 0.853, "circulation": 66283980}, {"Date": "2016-08-03", "Open*": 8.88, "High": 10.42, "Low": 8.88, "Close**": 10.29, "Volume": 53979400, "Market Cap": 850578647, "change": 0.932, "circulation": 95785883}, {"Date": "2016-08-04", "Open*": 10.31, "High": 11.29, "Low": 10.16, "Close**": 11.04, "Volume": 38151400, "Market Cap": 912823135, "change": 1.01, "circulation": 88537646}, {"Date": "2016-08-05", "Open*": 11.02, "High": 11.18, "Low": 10.76, "Close**": 10.93, "Volume": 15487900, "Market Cap": 903471435, "change": 1.004, "circulation": 81984703}, {"Date": "2016-08-06", "Open*": 10.92, "High": 10.94, "Low": 10.29, "Close**": 10.88, "Volume": 16712600, "Market Cap": 900151688, "change": 0.997, "circulation": 82431473}, {"Date": "2016-08-07", "Open*": 10.86, "High": 11.09, "Low": 10.78, "Close**": 10.91, "Volume": 16551000, "Market Cap": 903026897, "change": 0.97, "circulation": 83151647}, {"Date": "2016-08-08", "Open*": 10.91, "High": 11.33, "Low": 10.86, "Close**": 11.25, "Volume": 14956700, "Market Cap": 931013385, "change": 0.918, "circulation": 85335782}, {"Date": "2016-08-09", "Open*": 11.27, "High": 12.45, "Low": 11.2, "Close**": 12.24, "Volume": 36656600, "Market Cap": 1014113084, "change": 1.008, "circulation": 89983414}, {"Date": "2016-08-10", "Open*": 12.23, "High": 12.46, "Low": 11.98, "Close**": 12.14, "Volume": 28096300, "Market Cap": 1006130318, "change": 1.038, "circulation": 82267401}, {"Date": "2016-08-11", "Open*": 12.14, "High": 12.27, "Low": 11.63, "Close**": 11.69, "Volume": 17505000, "Market Cap": 969030731, "change": 0.992, "circulation": 79821312}, {"Date": "2016-08-12", "Open*": 11.69, "High": 12.04, "Low": 11.64, "Close**": 11.78, "Volume": 13690100, "Market Cap": 976670290, "change": 1.018, "circulation": 83547501}, {"Date": "2016-08-13", "Open*": 11.77, "High": 11.79, "Low": 11.51, "Close**": 11.57, "Volume": 7539490, "Market Cap": 959859186, "change": 1.033, "circulation": 81551332}, {"Date": "2016-08-14", "Open*": 11.58, "High": 11.69, "Low": 11.1, "Close**": 11.19, "Volume": 8680160, "Market Cap": 928985642, "change": 0.998, "circulation": 80223285}, {"Date": "2016-08-15", "Open*": 11.2, "High": 11.31, "Low": 11.0, "Close**": 11.22, "Volume": 7500840, "Market Cap": 931306989, "change": 1.007, "circulation": 83152409}, {"Date": "2016-08-16", "Open*": 11.23, "High": 11.24, "Low": 11.0, "Close**": 11.14, "Volume": 7051510, "Market Cap": 925130735, "change": 1.036, "circulation": 82380296}, {"Date": "2016-08-17", "Open*": 11.13, "High": 11.15, "Low": 10.75, "Close**": 10.75, "Volume": 8833760, "Market Cap": 893343056, "change": 0.999, "circulation": 80264425}, {"Date": "2016-08-18", "Open*": 10.75, "High": 11.01, "Low": 10.74, "Close**": 10.76, "Volume": 6935800, "Market Cap": 893970119, "change": 1.0, "circulation": 83160011}, {"Date": "2016-08-19", "Open*": 10.75, "High": 10.8, "Low": 10.73, "Close**": 10.75, "Volume": 5390850, "Market Cap": 893697474, "change": 0.955, "circulation": 83134648}, {"Date": "2016-08-20", "Open*": 10.75, "High": 11.3, "Low": 10.75, "Close**": 11.25, "Volume": 7443540, "Market Cap": 935523908, "change": 1.006, "circulation": 87025479}, {"Date": "2016-08-21", "Open*": 11.25, "High": 11.25, "Low": 10.99, "Close**": 11.18, "Volume": 4355660, "Market Cap": 930217061, "change": 1.005, "circulation": 82685960}, {"Date": "2016-08-22", "Open*": 11.19, "High": 11.34, "Low": 11.07, "Close**": 11.12, "Volume": 6588920, "Market Cap": 925725247, "change": 1.008, "circulation": 82727904}, {"Date": "2016-08-23", "Open*": 11.14, "High": 11.23, "Low": 10.9, "Close**": 11.03, "Volume": 6489380, "Market Cap": 918563334, "change": 0.999, "circulation": 82456313}, {"Date": "2016-08-24", "Open*": 11.02, "High": 11.15, "Low": 11.01, "Close**": 11.04, "Volume": 4423420, "Market Cap": 919368975, "change": 0.971, "circulation": 83427311}, {"Date": "2016-08-25", "Open*": 11.03, "High": 11.39, "Low": 11.02, "Close**": 11.36, "Volume": 8552380, "Market Cap": 946508890, "change": 1.005, "circulation": 85812229}, {"Date": "2016-08-26", "Open*": 11.35, "High": 11.45, "Low": 11.21, "Close**": 11.3, "Volume": 5857850, "Market Cap": 941701926, "change": 1.013, "circulation": 82969332}, {"Date": "2016-08-27", "Open*": 11.29, "High": 11.29, "Low": 11.14, "Close**": 11.15, "Volume": 15108400, "Market Cap": 929789646, "change": 1.02, "circulation": 82355150}, {"Date": "2016-08-28", "Open*": 11.15, "High": 11.15, "Low": 10.92, "Close**": 10.93, "Volume": 5303040, "Market Cap": 911883241, "change": 0.995, "circulation": 81783250}, {"Date": "2016-08-29", "Open*": 10.92, "High": 11.15, "Low": 10.79, "Close**": 10.98, "Volume": 8130540, "Market Cap": 916781161, "change": 0.978, "circulation": 83954318}, {"Date": "2016-08-30", "Open*": 10.99, "High": 11.3, "Low": 10.96, "Close**": 11.23, "Volume": 7221260, "Market Cap": 937596563, "change": 0.962, "circulation": 85313609}, {"Date": "2016-08-31", "Open*": 11.24, "High": 11.68, "Low": 11.18, "Close**": 11.67, "Volume": 11073700, "Market Cap": 975003119, "change": 0.973, "circulation": 86744049}, {"Date": "2016-09-01", "Open*": 11.67, "High": 12.58, "Low": 11.65, "Close**": 11.99, "Volume": 24051500, "Market Cap": 1002322694, "change": 0.99, "circulation": 85888834}, {"Date": "2016-09-02", "Open*": 11.96, "High": 12.31, "Low": 11.88, "Close**": 12.11, "Volume": 9368300, "Market Cap": 1012583470, "change": 1.03, "circulation": 84664169}, {"Date": "2016-09-03", "Open*": 12.11, "High": 12.36, "Low": 11.35, "Close**": 11.76, "Volume": 13358800, "Market Cap": 983336326, "change": 1.006, "circulation": 81200357}, {"Date": "2016-09-04", "Open*": 11.75, "High": 11.79, "Low": 11.47, "Close**": 11.68, "Volume": 7220550, "Market Cap": 977118527, "change": 0.996, "circulation": 83159023}, {"Date": "2016-09-05", "Open*": 11.68, "High": 11.81, "Low": 11.59, "Close**": 11.72, "Volume": 5724100, "Market Cap": 980599518, "change": 1.002, "circulation": 83955438}, {"Date": "2016-09-06", "Open*": 11.73, "High": 11.73, "Low": 11.47, "Close**": 11.69, "Volume": 6346330, "Market Cap": 978635238, "change": 1.012, "circulation": 83430114}, {"Date": "2016-09-07", "Open*": 11.69, "High": 11.73, "Low": 11.52, "Close**": 11.55, "Volume": 6115050, "Market Cap": 967186182, "change": 1.017, "circulation": 82736200}, {"Date": "2016-09-08", "Open*": 11.55, "High": 11.7, "Low": 11.25, "Close**": 11.35, "Volume": 11535000, "Market Cap": 950629714, "change": 0.973, "circulation": 82305602}, {"Date": "2016-09-09", "Open*": 11.41, "High": 11.68, "Low": 11.39, "Close**": 11.65, "Volume": 6109200, "Market Cap": 976718524, "change": 0.957, "circulation": 85601974}, {"Date": "2016-09-10", "Open*": 11.66, "High": 12.22, "Low": 11.54, "Close**": 12.17, "Volume": 7220300, "Market Cap": 1020331771, "change": 1.045, "circulation": 87507012}, {"Date": "2016-09-11", "Open*": 12.21, "High": 12.21, "Low": 11.59, "Close**": 11.64, "Volume": 8791180, "Market Cap": 976259356, "change": 0.978, "circulation": 79955721}, {"Date": "2016-09-12", "Open*": 11.64, "High": 11.95, "Low": 11.61, "Close**": 11.89, "Volume": 7478080, "Market Cap": 998057810, "change": 0.998, "circulation": 85743798}, {"Date": "2016-09-13", "Open*": 11.89, "High": 12.09, "Low": 11.88, "Close**": 11.92, "Volume": 11704300, "Market Cap": 1000535934, "change": 0.999, "circulation": 84149363}, {"Date": "2016-09-14", "Open*": 11.9, "High": 12.0, "Low": 11.86, "Close**": 11.92, "Volume": 5694820, "Market Cap": 1001301306, "change": 0.998, "circulation": 84142966}, {"Date": "2016-09-15", "Open*": 11.94, "High": 12.14, "Low": 11.92, "Close**": 11.94, "Volume": 7309090, "Market Cap": 1002844845, "change": 0.95, "circulation": 83990355}, {"Date": "2016-09-16", "Open*": 11.96, "High": 12.75, "Low": 11.9, "Close**": 12.56, "Volume": 17421500, "Market Cap": 1055235487, "change": 0.988, "circulation": 88230391}, {"Date": "2016-09-17", "Open*": 12.56, "High": 12.76, "Low": 12.44, "Close**": 12.7, "Volume": 7446610, "Market Cap": 1067645133, "change": 1.021, "circulation": 85003593}, {"Date": "2016-09-18", "Open*": 12.69, "High": 12.99, "Low": 12.16, "Close**": 12.43, "Volume": 22433300, "Market Cap": 1045462817, "change": 0.942, "circulation": 82384776}, {"Date": "2016-09-19", "Open*": 12.44, "High": 13.19, "Low": 12.42, "Close**": 13.19, "Volume": 13838800, "Market Cap": 1109717807, "change": 0.914, "circulation": 89205611}, {"Date": "2016-09-20", "Open*": 13.21, "High": 14.43, "Low": 13.12, "Close**": 14.43, "Volume": 31929100, "Market Cap": 1214629780, "change": 1.048, "circulation": 91947750}, {"Date": "2016-09-21", "Open*": 14.43, "High": 14.43, "Low": 13.17, "Close**": 13.77, "Volume": 28645000, "Market Cap": 1159365902, "change": 1.039, "circulation": 80344137}, {"Date": "2016-09-22", "Open*": 13.66, "High": 13.66, "Low": 12.48, "Close**": 13.25, "Volume": 27382800, "Market Cap": 1115922936, "change": 0.993, "circulation": 81692747}, {"Date": "2016-09-23", "Open*": 13.21, "High": 13.45, "Low": 13.1, "Close**": 13.33, "Volume": 9166430, "Market Cap": 1123430818, "change": 1.035, "circulation": 85043968}, {"Date": "2016-09-24", "Open*": 13.32, "High": 13.34, "Low": 12.68, "Close**": 12.88, "Volume": 9824880, "Market Cap": 1085651021, "change": 0.983, "circulation": 81505331}, {"Date": "2016-09-25", "Open*": 12.85, "High": 13.11, "Low": 12.8, "Close**": 13.1, "Volume": 5283440, "Market Cap": 1104901553, "change": 1.021, "circulation": 85984556}, {"Date": "2016-09-26", "Open*": 13.17, "High": 13.17, "Low": 12.74, "Close**": 12.82, "Volume": 7213070, "Market Cap": 1081884909, "change": 0.979, "circulation": 82147677}, {"Date": "2016-09-27", "Open*": 12.86, "High": 13.21, "Low": 12.86, "Close**": 13.1, "Volume": 6831070, "Market Cap": 1105565483, "change": 0.986, "circulation": 85969322}, {"Date": "2016-09-28", "Open*": 13.11, "High": 13.48, "Low": 13.08, "Close**": 13.27, "Volume": 10239000, "Market Cap": 1120893441, "change": 1.015, "circulation": 85499118}, {"Date": "2016-09-29", "Open*": 13.28, "High": 13.34, "Low": 13.07, "Close**": 13.07, "Volume": 5990630, "Market Cap": 1104310043, "change": 0.988, "circulation": 83155876}, {"Date": "2016-09-30", "Open*": 13.08, "High": 13.34, "Low": 13.02, "Close**": 13.22, "Volume": 5950840, "Market Cap": 1117517388, "change": 1.004, "circulation": 85437109}, {"Date": "2016-10-01", "Open*": 13.2, "High": 13.31, "Low": 13.05, "Close**": 13.17, "Volume": 6331160, "Market Cap": 1113568557, "change": 0.998, "circulation": 84361254}, {"Date": "2016-10-02", "Open*": 13.18, "High": 13.3, "Low": 13.14, "Close**": 13.2, "Volume": 4079660, "Market Cap": 1116323115, "change": 0.981, "circulation": 84698263}, {"Date": "2016-10-03", "Open*": 13.2, "High": 13.49, "Low": 13.19, "Close**": 13.45, "Volume": 7458320, "Market Cap": 1138142255, "change": 1.013, "circulation": 86222898}, {"Date": "2016-10-04", "Open*": 13.45, "High": 13.53, "Low": 13.21, "Close**": 13.28, "Volume": 8348280, "Market Cap": 1123727868, "change": 1.018, "circulation": 83548540}, {"Date": "2016-10-05", "Open*": 13.28, "High": 13.35, "Low": 13.04, "Close**": 13.04, "Volume": 9881370, "Market Cap": 1103736600, "change": 1.014, "circulation": 83112695}, {"Date": "2016-10-06", "Open*": 13.03, "High": 13.14, "Low": 12.69, "Close**": 12.85, "Volume": 12044800, "Market Cap": 1088798918, "change": 1.014, "circulation": 83560930}, {"Date": "2016-10-07", "Open*": 12.85, "High": 12.99, "Low": 12.53, "Close**": 12.67, "Volume": 8933050, "Market Cap": 1073405275, "change": 1.036, "circulation": 83533484}, {"Date": "2016-10-08", "Open*": 12.67, "High": 12.69, "Low": 12.05, "Close**": 12.22, "Volume": 11611200, "Market Cap": 1035883228, "change": 1.013, "circulation": 81758739}, {"Date": "2016-10-09", "Open*": 12.22, "High": 12.36, "Low": 11.98, "Close**": 12.05, "Volume": 7208480, "Market Cap": 1022264082, "change": 1.025, "circulation": 83654998}, {"Date": "2016-10-10", "Open*": 12.06, "High": 12.06, "Low": 11.62, "Close**": 11.76, "Volume": 10809200, "Market Cap": 997363895, "change": 0.997, "circulation": 82700157}, {"Date": "2016-10-11", "Open*": 11.76, "High": 12.16, "Low": 11.75, "Close**": 11.79, "Volume": 11727700, "Market Cap": 1000308761, "change": 0.987, "circulation": 85060268}, {"Date": "2016-10-12", "Open*": 11.78, "High": 12.07, "Low": 11.71, "Close**": 11.93, "Volume": 9694640, "Market Cap": 1013248317, "change": 0.997, "circulation": 86014288}, {"Date": "2016-10-13", "Open*": 11.91, "High": 12.13, "Low": 11.78, "Close**": 11.96, "Volume": 8665190, "Market Cap": 1016169767, "change": 1.002, "circulation": 85320719}, {"Date": "2016-10-14", "Open*": 11.99, "High": 12.07, "Low": 11.9, "Close**": 11.94, "Volume": 4333510, "Market Cap": 1014456176, "change": 0.996, "circulation": 84608521}, {"Date": "2016-10-15", "Open*": 11.94, "High": 12.0, "Low": 11.78, "Close**": 11.98, "Volume": 4991840, "Market Cap": 1018682988, "change": 1.002, "circulation": 85316833}, {"Date": "2016-10-16", "Open*": 11.98, "High": 12.01, "Low": 11.93, "Close**": 11.95, "Volume": 3617280, "Market Cap": 1016373308, "change": 0.995, "circulation": 84839174}, {"Date": "2016-10-17", "Open*": 11.96, "High": 12.03, "Low": 11.86, "Close**": 12.01, "Volume": 5724440, "Market Cap": 1021302744, "change": 0.953, "circulation": 85393206}, {"Date": "2016-10-18", "Open*": 12.0, "High": 12.93, "Low": 12.0, "Close**": 12.59, "Volume": 18864200, "Market Cap": 1071362741, "change": 1.047, "circulation": 89280228}, {"Date": "2016-10-19", "Open*": 12.59, "High": 12.62, "Low": 11.91, "Close**": 12.02, "Volume": 10576200, "Market Cap": 1023599502, "change": 0.993, "circulation": 81302581}, {"Date": "2016-10-20", "Open*": 12.05, "High": 12.29, "Low": 12.0, "Close**": 12.1, "Volume": 8170760, "Market Cap": 1030522234, "change": 0.993, "circulation": 85520517}, {"Date": "2016-10-21", "Open*": 12.13, "High": 12.21, "Low": 12.02, "Close**": 12.18, "Volume": 5676920, "Market Cap": 1037420190, "change": 1.008, "circulation": 85525159}, {"Date": "2016-10-22", "Open*": 12.18, "High": 12.19, "Low": 11.95, "Close**": 12.07, "Volume": 7583820, "Market Cap": 1028949804, "change": 1.003, "circulation": 84478637}, {"Date": "2016-10-23", "Open*": 12.13, "High": 12.14, "Low": 11.94, "Close**": 12.04, "Volume": 5774660, "Market Cap": 1026301229, "change": 1.005, "circulation": 84608510}, {"Date": "2016-10-24", "Open*": 12.04, "High": 12.1, "Low": 11.91, "Close**": 11.97, "Volume": 5739690, "Market Cap": 1020971991, "change": 1.048, "circulation": 84798338}, {"Date": "2016-10-25", "Open*": 11.97, "High": 11.99, "Low": 11.15, "Close**": 11.41, "Volume": 19316000, "Market Cap": 973991742, "change": 0.989, "circulation": 81369402}, {"Date": "2016-10-26", "Open*": 11.38, "High": 11.66, "Low": 11.38, "Close**": 11.53, "Volume": 10221800, "Market Cap": 984429110, "change": 1.002, "circulation": 86505194}, {"Date": "2016-10-27", "Open*": 11.53, "High": 11.61, "Low": 11.26, "Close**": 11.5, "Volume": 13255400, "Market Cap": 982033774, "change": 1.037, "circulation": 85172053}, {"Date": "2016-10-28", "Open*": 11.47, "High": 11.58, "Low": 10.95, "Close**": 11.09, "Volume": 13971500, "Market Cap": 946972469, "change": 1.061, "circulation": 82560808}, {"Date": "2016-10-29", "Open*": 11.1, "High": 11.2, "Low": 9.56, "Close**": 10.44, "Volume": 27070400, "Market Cap": 892565736, "change": 0.934, "circulation": 80411327}, {"Date": "2016-10-30", "Open*": 10.43, "High": 11.45, "Low": 10.29, "Close**": 11.18, "Volume": 16694900, "Market Cap": 956007454, "change": 1.016, "circulation": 91659391}, {"Date": "2016-10-31", "Open*": 11.23, "High": 11.5, "Low": 10.94, "Close**": 11.0, "Volume": 13393900, "Market Cap": 940578264, "change": 1.021, "circulation": 83755856}, {"Date": "2016-11-01", "Open*": 10.96, "High": 11.18, "Low": 10.3, "Close**": 10.77, "Volume": 22901300, "Market Cap": 921057444, "change": 1.001, "circulation": 84038087}, {"Date": "2016-11-02", "Open*": 10.77, "High": 11.16, "Low": 10.69, "Close**": 10.75, "Volume": 11691700, "Market Cap": 920236997, "change": 0.995, "circulation": 85444475}, {"Date": "2016-11-03", "Open*": 10.8, "High": 11.11, "Low": 10.76, "Close**": 10.8, "Volume": 15228600, "Market Cap": 924716659, "change": 0.974, "circulation": 85621912}, {"Date": "2016-11-04", "Open*": 10.82, "High": 11.12, "Low": 10.82, "Close**": 11.09, "Volume": 9958040, "Market Cap": 949862035, "change": 1.008, "circulation": 87787618}, {"Date": "2016-11-05", "Open*": 11.09, "High": 11.24, "Low": 10.88, "Close**": 11.0, "Volume": 5502670, "Market Cap": 942653972, "change": 1.011, "circulation": 85000358}, {"Date": "2016-11-06", "Open*": 10.99, "High": 11.25, "Low": 10.85, "Close**": 10.87, "Volume": 5688710, "Market Cap": 931947467, "change": 1.006, "circulation": 84799587}, {"Date": "2016-11-07", "Open*": 10.9, "High": 10.96, "Low": 10.78, "Close**": 10.81, "Volume": 5992480, "Market Cap": 926761430, "change": 0.997, "circulation": 85023984}, {"Date": "2016-11-08", "Open*": 10.85, "High": 10.92, "Low": 10.74, "Close**": 10.83, "Volume": 6258150, "Market Cap": 929246807, "change": 1.016, "circulation": 85644867}, {"Date": "2016-11-09", "Open*": 10.82, "High": 10.83, "Low": 10.22, "Close**": 10.66, "Volume": 14606600, "Market Cap": 914292103, "change": 1.012, "circulation": 84500194}, {"Date": "2016-11-10", "Open*": 10.67, "High": 10.68, "Low": 10.51, "Close**": 10.52, "Volume": 4253980, "Market Cap": 903380024, "change": 1.022, "circulation": 84665419}, {"Date": "2016-11-11", "Open*": 10.51, "High": 10.57, "Low": 10.26, "Close**": 10.29, "Volume": 6056300, "Market Cap": 883565427, "change": 1.041, "circulation": 84069022}, {"Date": "2016-11-12", "Open*": 10.29, "High": 10.34, "Low": 9.7, "Close**": 9.88, "Volume": 10052500, "Market Cap": 848509382, "change": 0.978, "circulation": 82459609}, {"Date": "2016-11-13", "Open*": 9.89, "High": 10.41, "Low": 9.84, "Close**": 10.1, "Volume": 8227770, "Market Cap": 868038290, "change": 1.013, "circulation": 87769291}, {"Date": "2016-11-14", "Open*": 10.1, "High": 10.16, "Low": 9.96, "Close**": 9.97, "Volume": 3573250, "Market Cap": 856753361, "change": 0.975, "circulation": 84827065}, {"Date": "2016-11-15", "Open*": 9.97, "High": 10.32, "Low": 9.85, "Close**": 10.22, "Volume": 6557550, "Market Cap": 878653067, "change": 1.015, "circulation": 88129695}, {"Date": "2016-11-16", "Open*": 10.22, "High": 10.33, "Low": 9.93, "Close**": 10.06, "Volume": 9533550, "Market Cap": 865349966, "change": 1.006, "circulation": 84672208}, {"Date": "2016-11-17", "Open*": 10.06, "High": 10.19, "Low": 9.92, "Close**": 9.99, "Volume": 6984700, "Market Cap": 859814328, "change": 1.054, "circulation": 85468621}, {"Date": "2016-11-18", "Open*": 9.99, "High": 10.01, "Low": 9.48, "Close**": 9.48, "Volume": 10816100, "Market Cap": 815806832, "change": 0.98, "circulation": 81662345}, {"Date": "2016-11-19", "Open*": 9.48, "High": 9.75, "Low": 9.48, "Close**": 9.66, "Volume": 5186540, "Market Cap": 832183861, "change": 1.008, "circulation": 87783107}, {"Date": "2016-11-20", "Open*": 9.66, "High": 9.71, "Low": 9.52, "Close**": 9.58, "Volume": 5173420, "Market Cap": 825305262, "change": 0.995, "circulation": 85435327}, {"Date": "2016-11-21", "Open*": 9.58, "High": 9.64, "Low": 9.54, "Close**": 9.62, "Volume": 3663210, "Market Cap": 829190391, "change": 0.971, "circulation": 86554320}, {"Date": "2016-11-22", "Open*": 9.63, "High": 10.24, "Low": 9.59, "Close**": 9.91, "Volume": 11284400, "Market Cap": 854053528, "change": 1.006, "circulation": 88686763}, {"Date": "2016-11-23", "Open*": 9.92, "High": 9.96, "Low": 9.76, "Close**": 9.84, "Volume": 4812310, "Market Cap": 849020680, "change": 1.066, "circulation": 85586762}, {"Date": "2016-11-24", "Open*": 9.85, "High": 9.85, "Low": 8.93, "Close**": 9.23, "Volume": 15987800, "Market Cap": 796538442, "change": 0.981, "circulation": 80866846}, {"Date": "2016-11-25", "Open*": 9.23, "High": 9.75, "Low": 9.21, "Close**": 9.4, "Volume": 7669720, "Market Cap": 811553949, "change": 1.008, "circulation": 87925671}, {"Date": "2016-11-26", "Open*": 9.42, "High": 9.5, "Low": 9.31, "Close**": 9.33, "Volume": 3505990, "Market Cap": 805474198, "change": 1.036, "circulation": 85506815}, {"Date": "2016-11-27", "Open*": 9.31, "High": 9.33, "Low": 8.78, "Close**": 9.0, "Volume": 8707660, "Market Cap": 777313922, "change": 1.031, "circulation": 83492365}, {"Date": "2016-11-28", "Open*": 9.0, "High": 9.01, "Low": 8.72, "Close**": 8.72, "Volume": 6046890, "Market Cap": 753971438, "change": 1.067, "circulation": 83774604}, {"Date": "2016-11-29", "Open*": 8.73, "High": 8.74, "Low": 7.88, "Close**": 8.17, "Volume": 17000400, "Market Cap": 706651179, "change": 0.952, "circulation": 80945152}, {"Date": "2016-11-30", "Open*": 8.16, "High": 8.75, "Low": 8.16, "Close**": 8.59, "Volume": 10626600, "Market Cap": 742664775, "change": 1.016, "circulation": 91012840}, {"Date": "2016-12-01", "Open*": 8.6, "High": 8.65, "Low": 8.36, "Close**": 8.45, "Volume": 5882340, "Market Cap": 731254342, "change": 1.089, "circulation": 85029574}, {"Date": "2016-12-02", "Open*": 8.46, "High": 8.46, "Low": 7.42, "Close**": 7.76, "Volume": 18579800, "Market Cap": 671587252, "change": 0.979, "circulation": 79383835}, {"Date": "2016-12-03", "Open*": 7.77, "High": 8.15, "Low": 7.67, "Close**": 7.92, "Volume": 12112100, "Market Cap": 685808136, "change": 1.064, "circulation": 88263595}, {"Date": "2016-12-04", "Open*": 7.9, "High": 7.95, "Low": 7.44, "Close**": 7.44, "Volume": 8450790, "Market Cap": 644685715, "change": 1.091, "circulation": 81605786}, {"Date": "2016-12-05", "Open*": 7.41, "High": 7.64, "Low": 6.66, "Close**": 6.82, "Volume": 17344500, "Market Cap": 591026579, "change": 0.867, "circulation": 79760671}, {"Date": "2016-12-06", "Open*": 6.8, "High": 7.92, "Low": 5.98, "Close**": 7.87, "Volume": 50671200, "Market Cap": 682013454, "change": 0.939, "circulation": 100296096}, {"Date": "2016-12-07", "Open*": 7.89, "High": 8.54, "Low": 7.33, "Close**": 8.38, "Volume": 22229600, "Market Cap": 726702380, "change": 1.018, "circulation": 92104230}, {"Date": "2016-12-08", "Open*": 8.38, "High": 8.86, "Low": 8.23, "Close**": 8.23, "Volume": 16042700, "Market Cap": 713877391, "change": 0.974, "circulation": 85188232}, {"Date": "2016-12-09", "Open*": 8.17, "High": 8.67, "Low": 8.05, "Close**": 8.45, "Volume": 12916300, "Market Cap": 732836297, "change": 1.039, "circulation": 89698445}, {"Date": "2016-12-10", "Open*": 8.44, "High": 8.53, "Low": 8.02, "Close**": 8.13, "Volume": 8108370, "Market Cap": 705254561, "change": 0.991, "circulation": 83560966}, {"Date": "2016-12-11", "Open*": 8.13, "High": 8.27, "Low": 8.1, "Close**": 8.19, "Volume": 5545500, "Market Cap": 711457159, "change": 0.961, "circulation": 87510105}, {"Date": "2016-12-12", "Open*": 8.19, "High": 8.61, "Low": 8.17, "Close**": 8.52, "Volume": 9119700, "Market Cap": 740255866, "change": 1.011, "circulation": 90385331}, {"Date": "2016-12-13", "Open*": 8.52, "High": 8.53, "Low": 8.35, "Close**": 8.42, "Volume": 4486190, "Market Cap": 731892846, "change": 1.019, "circulation": 85902916}, {"Date": "2016-12-14", "Open*": 8.45, "High": 8.52, "Low": 8.25, "Close**": 8.27, "Volume": 7337220, "Market Cap": 718460239, "change": 1.055, "circulation": 85024880}, {"Date": "2016-12-15", "Open*": 8.24, "High": 8.24, "Low": 7.72, "Close**": 7.83, "Volume": 13184400, "Market Cap": 680740349, "change": 0.996, "circulation": 82614120}, {"Date": "2016-12-16", "Open*": 7.86, "High": 7.93, "Low": 7.8, "Close**": 7.86, "Volume": 5178610, "Market Cap": 683575806, "change": 0.997, "circulation": 86968932}, {"Date": "2016-12-17", "Open*": 7.86, "High": 7.9, "Low": 7.52, "Close**": 7.88, "Volume": 8502620, "Market Cap": 685426528, "change": 1.001, "circulation": 87204392}, {"Date": "2016-12-18", "Open*": 7.86, "High": 7.93, "Low": 7.72, "Close**": 7.87, "Volume": 5890020, "Market Cap": 684696555, "change": 1.029, "circulation": 87111520}, {"Date": "2016-12-19", "Open*": 7.87, "High": 7.87, "Low": 7.63, "Close**": 7.64, "Volume": 5894760, "Market Cap": 665654987, "change": 0.998, "circulation": 84581319}, {"Date": "2016-12-20", "Open*": 7.63, "High": 7.75, "Low": 7.57, "Close**": 7.66, "Volume": 6313550, "Market Cap": 667309961, "change": 0.968, "circulation": 87458710}, {"Date": "2016-12-21", "Open*": 7.66, "High": 7.94, "Low": 7.66, "Close**": 7.91, "Volume": 9393550, "Market Cap": 689718972, "change": 1.043, "circulation": 90041641}, {"Date": "2016-12-22", "Open*": 7.9, "High": 7.91, "Low": 7.5, "Close**": 7.59, "Volume": 16376700, "Market Cap": 661247899, "change": 1.058, "circulation": 83702265}, {"Date": "2016-12-23", "Open*": 7.58, "High": 7.69, "Low": 7.16, "Close**": 7.17, "Volume": 19613100, "Market Cap": 624956487, "change": 0.986, "circulation": 82448085}, {"Date": "2016-12-24", "Open*": 7.15, "High": 7.41, "Low": 7.15, "Close**": 7.27, "Volume": 7626020, "Market Cap": 633871896, "change": 1.012, "circulation": 88653412}, {"Date": "2016-12-25", "Open*": 7.26, "High": 7.34, "Low": 7.14, "Close**": 7.18, "Volume": 8671840, "Market Cap": 626189631, "change": 0.986, "circulation": 86252015}, {"Date": "2016-12-26", "Open*": 7.13, "High": 7.33, "Low": 7.05, "Close**": 7.27, "Volume": 5836810, "Market Cap": 635060699, "change": 1.014, "circulation": 89068821}, {"Date": "2016-12-27", "Open*": 7.28, "High": 7.32, "Low": 7.09, "Close**": 7.17, "Volume": 8778610, "Market Cap": 626268701, "change": 0.953, "circulation": 86025920}, {"Date": "2016-12-28", "Open*": 7.15, "High": 7.62, "Low": 7.08, "Close**": 7.52, "Volume": 17453300, "Market Cap": 657011884, "change": 0.907, "circulation": 91889773}, {"Date": "2016-12-29", "Open*": 7.54, "High": 8.53, "Low": 7.54, "Close**": 8.28, "Volume": 27543800, "Market Cap": 724028107, "change": 1.015, "circulation": 96024947}, {"Date": "2016-12-30", "Open*": 8.29, "High": 8.47, "Low": 8.05, "Close**": 8.16, "Volume": 13909900, "Market Cap": 713433620, "change": 1.024, "circulation": 86059544}, {"Date": "2016-12-31", "Open*": 8.15, "High": 8.16, "Low": 7.91, "Close**": 7.97, "Volume": 9066800, "Market Cap": 696993600, "change": 0.975, "circulation": 85520687}, {"Date": "2017-01-01", "Open*": 7.98, "High": 8.47, "Low": 7.98, "Close**": 8.17, "Volume": 14731700, "Market Cap": 715049208, "change": 0.975, "circulation": 89605163}, {"Date": "2017-01-02", "Open*": 8.17, "High": 8.44, "Low": 8.05, "Close**": 8.38, "Volume": 14579600, "Market Cap": 733331654, "change": 0.861, "circulation": 89759076}, {"Date": "2017-01-03", "Open*": 8.37, "High": 10.0, "Low": 8.32, "Close**": 9.73, "Volume": 33625200, "Market Cap": 851512055, "change": 0.864, "circulation": 101733817}, {"Date": "2017-01-04", "Open*": 9.71, "High": 11.28, "Low": 9.56, "Close**": 11.25, "Volume": 41051200, "Market Cap": 985515893, "change": 1.097, "circulation": 101494942}, {"Date": "2017-01-05", "Open*": 11.29, "High": 11.89, "Low": 9.4, "Close**": 10.25, "Volume": 41557400, "Market Cap": 898497892, "change": 1.0, "circulation": 79583515}, {"Date": "2017-01-06", "Open*": 10.29, "High": 10.63, "Low": 9.63, "Close**": 10.25, "Volume": 29471800, "Market Cap": 898845928, "change": 1.039, "circulation": 87351402}, {"Date": "2017-01-07", "Open*": 10.24, "High": 10.28, "Low": 9.59, "Close**": 9.87, "Volume": 23153600, "Market Cap": 865194523, "change": 0.959, "circulation": 84491652}, {"Date": "2017-01-08", "Open*": 9.87, "High": 10.39, "Low": 9.83, "Close**": 10.29, "Volume": 16676600, "Market Cap": 902576769, "change": 0.996, "circulation": 91446481}, {"Date": "2017-01-09", "Open*": 10.31, "High": 10.78, "Low": 10.14, "Close**": 10.33, "Volume": 25718300, "Market Cap": 906044584, "change": 0.978, "circulation": 87880173}, {"Date": "2017-01-10", "Open*": 10.37, "High": 10.69, "Low": 10.29, "Close**": 10.55, "Volume": 10879700, "Market Cap": 926031183, "change": 1.085, "circulation": 89299053}, {"Date": "2017-01-11", "Open*": 10.54, "High": 10.66, "Low": 9.46, "Close**": 9.72, "Volume": 26823500, "Market Cap": 853319722, "change": 0.985, "circulation": 80960125}, {"Date": "2017-01-12", "Open*": 9.72, "High": 10.08, "Low": 9.18, "Close**": 9.86, "Volume": 30453800, "Market Cap": 866237622, "change": 1.009, "circulation": 89119096}, {"Date": "2017-01-13", "Open*": 9.83, "High": 9.85, "Low": 9.51, "Close**": 9.77, "Volume": 25066600, "Market Cap": 858481082, "change": 1.012, "circulation": 87332765}, {"Date": "2017-01-14", "Open*": 9.79, "High": 9.89, "Low": 9.44, "Close**": 9.65, "Volume": 20085800, "Market Cap": 847990590, "change": 0.974, "circulation": 86618037}, {"Date": "2017-01-15", "Open*": 9.83, "High": 10.0, "Low": 9.6, "Close**": 9.9, "Volume": 14837900, "Market Cap": 870948977, "change": 1.027, "circulation": 88601116}, {"Date": "2017-01-16", "Open*": 9.88, "High": 9.93, "Low": 9.58, "Close**": 9.64, "Volume": 14937400, "Market Cap": 847706513, "change": 0.935, "circulation": 85800254}, {"Date": "2017-01-17", "Open*": 9.64, "High": 10.61, "Low": 9.54, "Close**": 10.3, "Volume": 18391900, "Market Cap": 906597925, "change": 1.007, "circulation": 94045427}, {"Date": "2017-01-18", "Open*": 10.3, "High": 10.52, "Low": 9.94, "Close**": 10.23, "Volume": 10788200, "Market Cap": 900365728, "change": 0.983, "circulation": 87414148}, {"Date": "2017-01-19", "Open*": 10.24, "High": 10.44, "Low": 10.18, "Close**": 10.4, "Volume": 8347550, "Market Cap": 915611849, "change": 0.98, "circulation": 89415219}, {"Date": "2017-01-20", "Open*": 10.39, "High": 10.76, "Low": 10.35, "Close**": 10.6, "Volume": 10992800, "Market Cap": 933854252, "change": 0.971, "circulation": 89880101}, {"Date": "2017-01-21", "Open*": 10.6, "High": 10.98, "Low": 10.58, "Close**": 10.91, "Volume": 11937600, "Market Cap": 961383820, "change": 1.019, "circulation": 90696586}, {"Date": "2017-01-22", "Open*": 10.91, "High": 10.97, "Low": 10.58, "Close**": 10.7, "Volume": 8678620, "Market Cap": 943567856, "change": 0.989, "circulation": 86486512}, {"Date": "2017-01-23", "Open*": 10.71, "High": 10.84, "Low": 10.67, "Close**": 10.82, "Volume": 7267210, "Market Cap": 954275900, "change": 1.017, "circulation": 89101391}, {"Date": "2017-01-24", "Open*": 10.73, "High": 10.77, "Low": 10.57, "Close**": 10.63, "Volume": 8327330, "Market Cap": 938004330, "change": 1.006, "circulation": 87418856}, {"Date": "2017-01-25", "Open*": 10.62, "High": 10.62, "Low": 10.48, "Close**": 10.57, "Volume": 6751450, "Market Cap": 932866678, "change": 0.998, "circulation": 87840553}, {"Date": "2017-01-26", "Open*": 10.57, "High": 10.67, "Low": 10.51, "Close**": 10.59, "Volume": 8465020, "Market Cap": 934844928, "change": 1.005, "circulation": 88443228}, {"Date": "2017-01-27", "Open*": 10.58, "High": 10.61, "Low": 10.44, "Close**": 10.54, "Volume": 7189170, "Market Cap": 930599699, "change": 0.997, "circulation": 87958383}, {"Date": "2017-01-28", "Open*": 10.54, "High": 10.58, "Low": 10.43, "Close**": 10.56, "Volume": 6580700, "Market Cap": 933378690, "change": 1.007, "circulation": 88555852}, {"Date": "2017-01-29", "Open*": 10.56, "High": 10.57, "Low": 10.45, "Close**": 10.48, "Volume": 4689950, "Market Cap": 926548657, "change": 0.991, "circulation": 87741350}, {"Date": "2017-01-30", "Open*": 10.49, "High": 10.71, "Low": 10.47, "Close**": 10.57, "Volume": 8042180, "Market Cap": 934593362, "change": 0.985, "circulation": 89093742}, {"Date": "2017-01-31", "Open*": 10.56, "High": 10.75, "Low": 10.55, "Close**": 10.73, "Volume": 11648700, "Market Cap": 948748952, "change": 0.999, "circulation": 89843650}, {"Date": "2017-02-01", "Open*": 10.74, "High": 10.85, "Low": 10.56, "Close**": 10.73, "Volume": 12852200, "Market Cap": 949491718, "change": 0.991, "circulation": 88407050}, {"Date": "2017-02-02", "Open*": 10.74, "High": 10.89, "Low": 10.55, "Close**": 10.82, "Volume": 10172500, "Market Cap": 957731836, "change": 0.973, "circulation": 89174286}, {"Date": "2017-02-03", "Open*": 10.81, "High": 11.11, "Low": 10.76, "Close**": 11.11, "Volume": 12897800, "Market Cap": 984019776, "change": 0.972, "circulation": 91028656}, {"Date": "2017-02-04", "Open*": 11.13, "High": 11.5, "Low": 11.13, "Close**": 11.43, "Volume": 14139500, "Market Cap": 1012625893, "change": 1.007, "circulation": 90981661}, {"Date": "2017-02-05", "Open*": 11.44, "High": 11.49, "Low": 11.32, "Close**": 11.35, "Volume": 5942960, "Market Cap": 1005855021, "change": 0.996, "circulation": 87924389}, {"Date": "2017-02-06", "Open*": 11.35, "High": 11.48, "Low": 11.34, "Close**": 11.39, "Volume": 5695440, "Market Cap": 1009440330, "change": 0.989, "circulation": 88937474}, {"Date": "2017-02-07", "Open*": 11.43, "High": 11.61, "Low": 11.41, "Close**": 11.52, "Volume": 7629640, "Market Cap": 1020961130, "change": 1.007, "circulation": 89322933}, {"Date": "2017-02-08", "Open*": 11.54, "High": 11.63, "Low": 11.24, "Close**": 11.43, "Volume": 9688630, "Market Cap": 1013867331, "change": 1.036, "circulation": 87856787}, {"Date": "2017-02-09", "Open*": 11.44, "High": 11.6, "Low": 10.67, "Close**": 11.03, "Volume": 18400300, "Market Cap": 978825690, "change": 0.978, "circulation": 85561686}, {"Date": "2017-02-10", "Open*": 11.05, "High": 11.34, "Low": 10.78, "Close**": 11.28, "Volume": 11914200, "Market Cap": 1001069228, "change": 0.993, "circulation": 90594500}, {"Date": "2017-02-11", "Open*": 11.29, "High": 11.43, "Low": 11.24, "Close**": 11.35, "Volume": 7544520, "Market Cap": 1007694076, "change": 0.995, "circulation": 89255454}, {"Date": "2017-02-12", "Open*": 11.35, "High": 11.4, "Low": 11.3, "Close**": 11.4, "Volume": 6264900, "Market Cap": 1012466457, "change": 1.011, "circulation": 89204093}, {"Date": "2017-02-13", "Open*": 11.38, "High": 11.39, "Low": 11.17, "Close**": 11.27, "Volume": 7216520, "Market Cap": 1001304093, "change": 0.865, "circulation": 87988057}, {"Date": "2017-02-14", "Open*": 11.29, "High": 13.33, "Low": 11.29, "Close**": 13.03, "Volume": 42911500, "Market Cap": 1157709435, "change": 1.008, "circulation": 102542908}, {"Date": "2017-02-15", "Open*": 13.04, "High": 13.04, "Low": 12.64, "Close**": 12.92, "Volume": 18464700, "Market Cap": 1148742628, "change": 1.001, "circulation": 88093759}, {"Date": "2017-02-16", "Open*": 12.92, "High": 12.92, "Low": 12.54, "Close**": 12.9, "Volume": 38002600, "Market Cap": 1147726668, "change": 1.018, "circulation": 88833333}, {"Date": "2017-02-17", "Open*": 12.9, "High": 12.91, "Low": 12.66, "Close**": 12.68, "Volume": 11636500, "Market Cap": 1127915204, "change": 0.989, "circulation": 87435287}, {"Date": "2017-02-18", "Open*": 12.71, "High": 12.83, "Low": 12.68, "Close**": 12.81, "Volume": 9370010, "Market Cap": 1140211197, "change": 1.004, "circulation": 89709771}, {"Date": "2017-02-19", "Open*": 12.82, "High": 12.87, "Low": 12.71, "Close**": 12.76, "Volume": 7799740, "Market Cap": 1136008890, "change": 1.026, "circulation": 88612237}, {"Date": "2017-02-20", "Open*": 12.77, "High": 12.9, "Low": 12.43, "Close**": 12.43, "Volume": 12994400, "Market Cap": 1107158285, "change": 0.981, "circulation": 86699944}, {"Date": "2017-02-21", "Open*": 12.34, "High": 12.77, "Low": 12.21, "Close**": 12.67, "Volume": 15183300, "Market Cap": 1128781640, "change": 1.005, "circulation": 91473390}, {"Date": "2017-02-22", "Open*": 12.69, "High": 12.76, "Low": 12.55, "Close**": 12.6, "Volume": 10360900, "Market Cap": 1123050433, "change": 0.96, "circulation": 88498852}, {"Date": "2017-02-23", "Open*": 12.6, "High": 13.21, "Low": 12.56, "Close**": 13.12, "Volume": 14522300, "Market Cap": 1169783161, "change": 1.003, "circulation": 92839933}, {"Date": "2017-02-24", "Open*": 13.13, "High": 13.23, "Low": 12.88, "Close**": 13.07, "Volume": 19574400, "Market Cap": 1165715765, "change": 0.964, "circulation": 88782617}, {"Date": "2017-02-25", "Open*": 13.06, "High": 13.72, "Low": 12.98, "Close**": 13.55, "Volume": 18533900, "Market Cap": 1208911983, "change": 0.933, "circulation": 92566001}, {"Date": "2017-02-26", "Open*": 13.52, "High": 14.54, "Low": 13.4, "Close**": 14.52, "Volume": 20307500, "Market Cap": 1296040794, "change": 0.943, "circulation": 95861005}, {"Date": "2017-02-27", "Open*": 14.51, "High": 15.68, "Low": 14.27, "Close**": 15.4, "Volume": 31667000, "Market Cap": 1374757041, "change": 0.973, "circulation": 94745488}, {"Date": "2017-02-28", "Open*": 15.45, "High": 16.06, "Low": 15.12, "Close**": 15.82, "Volume": 65478900, "Market Cap": 1412825288, "change": 0.911, "circulation": 91445002}, {"Date": "2017-03-01", "Open*": 15.85, "High": 17.37, "Low": 15.56, "Close**": 17.35, "Volume": 44927500, "Market Cap": 1550251865, "change": 0.911, "circulation": 97807688}, {"Date": "2017-03-02", "Open*": 17.36, "High": 19.35, "Low": 16.95, "Close**": 19.03, "Volume": 83627104, "Market Cap": 1701011948, "change": 0.978, "circulation": 97984559}, {"Date": "2017-03-03", "Open*": 19.04, "High": 20.67, "Low": 18.41, "Close**": 19.46, "Volume": 95863400, "Market Cap": 1739949803, "change": 1.045, "circulation": 91383918}, {"Date": "2017-03-04", "Open*": 19.52, "High": 20.06, "Low": 18.62, "Close**": 18.62, "Volume": 27341900, "Market Cap": 1665411583, "change": 0.964, "circulation": 85318216}, {"Date": "2017-03-05", "Open*": 18.5, "High": 19.42, "Low": 18.23, "Close**": 19.3, "Volume": 26816300, "Market Cap": 1727148626, "change": 0.984, "circulation": 93359385}, {"Date": "2017-03-06", "Open*": 19.28, "High": 20.1, "Low": 19.11, "Close**": 19.61, "Volume": 32432700, "Market Cap": 1754907794, "change": 1.038, "circulation": 91022188}, {"Date": "2017-03-07", "Open*": 19.58, "High": 19.63, "Low": 18.64, "Close**": 18.89, "Volume": 37972200, "Market Cap": 1691307055, "change": 1.134, "circulation": 86379318}, {"Date": "2017-03-08", "Open*": 18.88, "High": 18.88, "Low": 16.65, "Close**": 16.65, "Volume": 44304600, "Market Cap": 1491498830, "change": 0.938, "circulation": 78998878}, {"Date": "2017-03-09", "Open*": 16.64, "High": 17.87, "Low": 16.37, "Close**": 17.75, "Volume": 31418400, "Market Cap": 1590879625, "change": 0.918, "circulation": 95605746}, {"Date": "2017-03-10", "Open*": 17.74, "High": 19.66, "Low": 17.68, "Close**": 19.33, "Volume": 87506800, "Market Cap": 1732837145, "change": 0.9, "circulation": 97679658}, {"Date": "2017-03-11", "Open*": 19.37, "High": 21.59, "Low": 19.01, "Close**": 21.47, "Volume": 69150096, "Market Cap": 1925342939, "change": 0.916, "circulation": 99398189}, {"Date": "2017-03-12", "Open*": 21.46, "High": 23.44, "Low": 21.38, "Close**": 23.44, "Volume": 74628896, "Market Cap": 2102276260, "change": 0.819, "circulation": 97962547}, {"Date": "2017-03-13", "Open*": 23.5, "High": 30.6, "Low": 23.5, "Close**": 28.59, "Volume": 255488000, "Market Cap": 2565583285, "change": 0.997, "circulation": 109173756}, {"Date": "2017-03-14", "Open*": 28.57, "High": 29.93, "Low": 27.32, "Close**": 28.65, "Volume": 101797000, "Market Cap": 2572014998, "change": 0.817, "circulation": 90025026}, {"Date": "2017-03-15", "Open*": 28.65, "High": 35.06, "Low": 28.43, "Close**": 35.06, "Volume": 170344000, "Market Cap": 3147689118, "change": 0.756, "circulation": 109866984}, {"Date": "2017-03-16", "Open*": 35.36, "High": 47.17, "Low": 35.36, "Close**": 46.35, "Volume": 454417984, "Market Cap": 4162873752, "change": 0.989, "circulation": 117728330}, {"Date": "2017-03-17", "Open*": 45.93, "High": 55.11, "Low": 38.21, "Close**": 46.83, "Volume": 497534016, "Market Cap": 4207676009, "change": 1.37, "circulation": 91610625}, {"Date": "2017-03-18", "Open*": 46.87, "High": 46.87, "Low": 31.7, "Close**": 34.16, "Volume": 262180000, "Market Cap": 3070500515, "change": 0.763, "circulation": 65510998}, {"Date": "2017-03-19", "Open*": 35.53, "High": 47.0, "Low": 35.34, "Close**": 44.74, "Volume": 239430000, "Market Cap": 4022867100, "change": 1.031, "circulation": 113224517}, {"Date": "2017-03-20", "Open*": 44.83, "High": 46.23, "Low": 42.44, "Close**": 43.39, "Volume": 154700992, "Market Cap": 3902862599, "change": 1.005, "circulation": 87059170}, {"Date": "2017-03-21", "Open*": 43.51, "High": 44.26, "Low": 42.37, "Close**": 43.15, "Volume": 91265400, "Market Cap": 3882154700, "change": 1.019, "circulation": 89224424}, {"Date": "2017-03-22", "Open*": 43.12, "High": 43.52, "Low": 39.69, "Close**": 42.34, "Volume": 113952000, "Market Cap": 3811229796, "change": 0.969, "circulation": 88386590}, {"Date": "2017-03-23", "Open*": 42.57, "High": 44.75, "Low": 41.3, "Close**": 43.68, "Volume": 100724000, "Market Cap": 3932863932, "change": 0.822, "circulation": 92385810}, {"Date": "2017-03-24", "Open*": 43.64, "High": 54.14, "Low": 43.21, "Close**": 53.11, "Volume": 297046016, "Market Cap": 4783511280, "change": 1.036, "circulation": 109612999}, {"Date": "2017-03-25", "Open*": 53.58, "High": 53.58, "Low": 48.31, "Close**": 51.25, "Volume": 223059008, "Market Cap": 4617794703, "change": 1.014, "circulation": 86185044}, {"Date": "2017-03-26", "Open*": 50.77, "High": 51.8, "Low": 49.28, "Close**": 50.52, "Volume": 106859000, "Market Cap": 4553738462, "change": 1.017, "circulation": 89693489}, {"Date": "2017-03-27", "Open*": 51.31, "High": 52.46, "Low": 48.93, "Close**": 49.67, "Volume": 118978000, "Market Cap": 4478238274, "change": 0.978, "circulation": 87278079}, {"Date": "2017-03-28", "Open*": 49.71, "High": 50.96, "Low": 49.15, "Close**": 50.77, "Volume": 97745296, "Market Cap": 4579693493, "change": 0.955, "circulation": 92128213}, {"Date": "2017-03-29", "Open*": 50.57, "High": 53.87, "Low": 50.55, "Close**": 53.13, "Volume": 144998000, "Market Cap": 4793424049, "change": 1.017, "circulation": 94787898}, {"Date": "2017-03-30", "Open*": 53.12, "High": 53.31, "Low": 51.87, "Close**": 52.21, "Volume": 86885696, "Market Cap": 4711996588, "change": 1.043, "circulation": 88704755}, {"Date": "2017-03-31", "Open*": 51.75, "High": 51.77, "Low": 47.38, "Close**": 50.04, "Volume": 151416000, "Market Cap": 4517835716, "change": 0.987, "circulation": 87301173}, {"Date": "2017-04-01", "Open*": 50.03, "High": 51.93, "Low": 48.88, "Close**": 50.7, "Volume": 92461904, "Market Cap": 4579187936, "change": 1.04, "circulation": 91528841}, {"Date": "2017-04-02", "Open*": 50.74, "High": 51.27, "Low": 45.43, "Close**": 48.75, "Volume": 134604000, "Market Cap": 4404475423, "change": 1.099, "circulation": 86804797}, {"Date": "2017-04-03", "Open*": 48.82, "High": 48.82, "Low": 43.41, "Close**": 44.36, "Volume": 190512992, "Market Cap": 4009009196, "change": 0.993, "circulation": 82118172}, {"Date": "2017-04-04", "Open*": 43.92, "High": 45.74, "Low": 41.72, "Close**": 44.64, "Volume": 157568000, "Market Cap": 4036201194, "change": 0.985, "circulation": 91898934}, {"Date": "2017-04-05", "Open*": 44.66, "High": 47.84, "Low": 44.54, "Close**": 45.3, "Volume": 119733000, "Market Cap": 4097477788, "change": 1.047, "circulation": 91748271}, {"Date": "2017-04-06", "Open*": 45.22, "High": 45.64, "Low": 40.9, "Close**": 43.24, "Volume": 147120000, "Market Cap": 3912317959, "change": 1.025, "circulation": 86517425}, {"Date": "2017-04-07", "Open*": 42.87, "High": 44.04, "Low": 41.65, "Close**": 42.16, "Volume": 81474704, "Market Cap": 3815963046, "change": 0.951, "circulation": 89012434}, {"Date": "2017-04-08", "Open*": 41.8, "High": 45.21, "Low": 41.73, "Close**": 44.31, "Volume": 74138800, "Market Cap": 4011422381, "change": 1.024, "circulation": 95967042}, {"Date": "2017-04-09", "Open*": 44.28, "High": 44.49, "Low": 42.89, "Close**": 43.27, "Volume": 55143000, "Market Cap": 3918563431, "change": 0.996, "circulation": 88495109}, {"Date": "2017-04-10", "Open*": 43.28, "High": 44.14, "Low": 42.42, "Close**": 43.44, "Volume": 44061500, "Market Cap": 3935103268, "change": 1.0, "circulation": 90921979}, {"Date": "2017-04-11", "Open*": 43.5, "High": 44.25, "Low": 43.3, "Close**": 43.41, "Volume": 38303300, "Market Cap": 3933886291, "change": 0.937, "circulation": 90434167}, {"Date": "2017-04-12", "Open*": 43.46, "High": 47.23, "Low": 43.11, "Close**": 46.29, "Volume": 88045696, "Market Cap": 4196302994, "change": 0.921, "circulation": 96555522}, {"Date": "2017-04-13", "Open*": 46.31, "High": 50.91, "Low": 46.31, "Close**": 50.22, "Volume": 157200000, "Market Cap": 4554299452, "change": 1.055, "circulation": 98343758}, {"Date": "2017-04-14", "Open*": 49.97, "High": 50.05, "Low": 46.76, "Close**": 47.57, "Volume": 91674400, "Market Cap": 4315878957, "change": 0.969, "circulation": 86369400}, {"Date": "2017-04-15", "Open*": 47.65, "High": 49.57, "Low": 47.18, "Close**": 49.1, "Volume": 66207800, "Market Cap": 4455916490, "change": 1.008, "circulation": 93513462}, {"Date": "2017-04-16", "Open*": 49.04, "High": 49.14, "Low": 48.19, "Close**": 48.72, "Volume": 31343800, "Market Cap": 4422644315, "change": 1.008, "circulation": 90184427}, {"Date": "2017-04-17", "Open*": 48.66, "High": 48.75, "Low": 48.05, "Close**": 48.3, "Volume": 44013300, "Market Cap": 4386552041, "change": 0.952, "circulation": 90146979}, {"Date": "2017-04-18", "Open*": 48.32, "High": 51.03, "Low": 48.3, "Close**": 50.71, "Volume": 78748496, "Market Cap": 4606307174, "change": 1.049, "circulation": 95329204}, {"Date": "2017-04-19", "Open*": 50.73, "High": 50.95, "Low": 47.26, "Close**": 48.31, "Volume": 76281000, "Market Cap": 4389519738, "change": 0.972, "circulation": 86527099}, {"Date": "2017-04-20", "Open*": 48.13, "High": 49.99, "Low": 48.13, "Close**": 49.67, "Volume": 79600896, "Market Cap": 4515241563, "change": 1.03, "circulation": 93813454}, {"Date": "2017-04-21", "Open*": 49.64, "High": 49.66, "Low": 48.14, "Close**": 48.22, "Volume": 45048300, "Market Cap": 4385105012, "change": 0.993, "circulation": 88338134}, {"Date": "2017-04-22", "Open*": 48.18, "High": 48.74, "Low": 48.17, "Close**": 48.55, "Volume": 37357600, "Market Cap": 4416442028, "change": 1.001, "circulation": 91665463}, {"Date": "2017-04-23", "Open*": 48.59, "High": 48.89, "Low": 48.17, "Close**": 48.49, "Volume": 36234000, "Market Cap": 4412126295, "change": 0.969, "circulation": 90803175}, {"Date": "2017-04-24", "Open*": 48.87, "High": 50.18, "Low": 48.87, "Close**": 50.03, "Volume": 55580600, "Market Cap": 4553943109, "change": 1.002, "circulation": 93184839}, {"Date": "2017-04-25", "Open*": 50.07, "High": 50.3, "Low": 49.81, "Close**": 49.89, "Volume": 38264600, "Market Cap": 4542708761, "change": 0.946, "circulation": 90727157}, {"Date": "2017-04-26", "Open*": 49.91, "High": 53.44, "Low": 49.91, "Close**": 52.72, "Volume": 104884000, "Market Cap": 4801851008, "change": 0.848, "circulation": 96210198}, {"Date": "2017-04-27", "Open*": 52.81, "High": 62.17, "Low": 52.29, "Close**": 62.17, "Volume": 246775008, "Market Cap": 5664157655, "change": 0.886, "circulation": 107255399}, {"Date": "2017-04-28", "Open*": 62.23, "High": 70.85, "Low": 62.13, "Close**": 70.16, "Volume": 346545984, "Market Cap": 6394355247, "change": 1.026, "circulation": 102753579}, {"Date": "2017-04-29", "Open*": 71.39, "High": 71.9, "Low": 66.78, "Close**": 68.38, "Volume": 165448000, "Market Cap": 6233911088, "change": 0.865, "circulation": 87321909}, {"Date": "2017-04-30", "Open*": 68.54, "High": 79.02, "Low": 68.35, "Close**": 79.02, "Volume": 229944992, "Market Cap": 7206669917, "change": 1.035, "circulation": 105145461}, {"Date": "2017-05-01", "Open*": 79.32, "High": 82.52, "Low": 73.09, "Close**": 76.3, "Volume": 376841984, "Market Cap": 6960466482, "change": 0.987, "circulation": 87751720}, {"Date": "2017-05-02", "Open*": 76.65, "High": 79.35, "Low": 74.38, "Close**": 77.26, "Volume": 193772992, "Market Cap": 7050941746, "change": 0.969, "circulation": 91988802}, {"Date": "2017-05-03", "Open*": 77.25, "High": 80.1, "Low": 75.76, "Close**": 79.72, "Volume": 141922000, "Market Cap": 7277279246, "change": 0.822, "circulation": 94204262}, {"Date": "2017-05-04", "Open*": 79.72, "High": 97.56, "Low": 79.43, "Close**": 96.98, "Volume": 366847008, "Market Cap": 8856050446, "change": 1.027, "circulation": 111089443}, {"Date": "2017-05-05", "Open*": 96.73, "High": 103.23, "Low": 92.22, "Close**": 94.4, "Volume": 331928000, "Market Cap": 8622992171, "change": 0.965, "circulation": 89144961}, {"Date": "2017-05-06", "Open*": 94.91, "High": 97.88, "Low": 90.95, "Close**": 97.81, "Volume": 151462000, "Market Cap": 8937843151, "change": 1.04, "circulation": 94171774}, {"Date": "2017-05-07", "Open*": 97.87, "High": 98.24, "Low": 89.87, "Close**": 94.01, "Volume": 183295008, "Market Cap": 8592854298, "change": 1.028, "circulation": 87798654}, {"Date": "2017-05-08", "Open*": 93.75, "High": 95.14, "Low": 89.51, "Close**": 91.42, "Volume": 231344000, "Market Cap": 8359085414, "change": 1.002, "circulation": 89163577}, {"Date": "2017-05-09", "Open*": 91.23, "High": 93.06, "Low": 80.39, "Close**": 91.16, "Volume": 363433984, "Market Cap": 8338258352, "change": 1.018, "circulation": 91398206}, {"Date": "2017-05-10", "Open*": 91.15, "High": 92.85, "Low": 85.29, "Close**": 89.52, "Volume": 145602000, "Market Cap": 8191083680, "change": 0.996, "circulation": 89863781}, {"Date": "2017-05-11", "Open*": 89.77, "High": 102.55, "Low": 88.48, "Close**": 89.88, "Volume": 132722000, "Market Cap": 8226220249, "change": 1.013, "circulation": 91636629}, {"Date": "2017-05-12", "Open*": 89.43, "High": 93.12, "Low": 88.66, "Close**": 88.66, "Volume": 145824992, "Market Cap": 8116816184, "change": 0.976, "circulation": 90761670}, {"Date": "2017-05-13", "Open*": 88.69, "High": 93.81, "Low": 86.66, "Close**": 90.84, "Volume": 88742200, "Market Cap": 8319066651, "change": 1.0, "circulation": 93799375}, {"Date": "2017-05-14", "Open*": 90.87, "High": 91.25, "Low": 89.61, "Close**": 90.79, "Volume": 66046600, "Market Cap": 8317148601, "change": 0.982, "circulation": 91527991}, {"Date": "2017-05-15", "Open*": 90.78, "High": 95.43, "Low": 86.83, "Close**": 92.41, "Volume": 170999008, "Market Cap": 8468960166, "change": 1.033, "circulation": 93291035}, {"Date": "2017-05-16", "Open*": 92.39, "High": 93.56, "Low": 89.12, "Close**": 89.44, "Volume": 152284992, "Market Cap": 8198722531, "change": 0.995, "circulation": 88740367}, {"Date": "2017-05-17", "Open*": 89.25, "High": 91.27, "Low": 84.43, "Close**": 89.86, "Volume": 183031008, "Market Cap": 8239948169, "change": 0.927, "circulation": 92324349}, {"Date": "2017-05-18", "Open*": 89.84, "High": 97.37, "Low": 89.84, "Close**": 96.91, "Volume": 196236992, "Market Cap": 8888797357, "change": 0.748, "circulation": 98940308}, {"Date": "2017-05-19", "Open*": 97.05, "High": 133.56, "Low": 97.05, "Close**": 129.53, "Volume": 626945024, "Market Cap": 11884632930, "change": 1.023, "circulation": 122458865}, {"Date": "2017-05-20", "Open*": 129.22, "High": 133.64, "Low": 124.7, "Close**": 126.52, "Volume": 331455008, "Market Cap": 11612447946, "change": 0.801, "circulation": 89865716}, {"Date": "2017-05-21", "Open*": 127.54, "High": 159.03, "Low": 125.89, "Close**": 157.94, "Volume": 570361024, "Market Cap": 14500421529, "change": 0.906, "circulation": 113693127}, {"Date": "2017-05-22", "Open*": 158.17, "High": 201.75, "Low": 152.47, "Close**": 174.26, "Volume": 1188909952, "Market Cap": 16004156112, "change": 0.957, "circulation": 101183259}, {"Date": "2017-05-23", "Open*": 170.82, "High": 183.55, "Low": 169.93, "Close**": 181.95, "Volume": 530708992, "Market Cap": 16715702521, "change": 0.957, "circulation": 97855652}, {"Date": "2017-05-24", "Open*": 182.65, "High": 228.37, "Low": 182.45, "Close**": 190.05, "Volume": 561014016, "Market Cap": 17464735543, "change": 1.089, "circulation": 95618590}, {"Date": "2017-05-25", "Open*": 189.85, "High": 210.98, "Low": 170.51, "Close**": 174.45, "Volume": 943636992, "Market Cap": 16036165877, "change": 1.087, "circulation": 84467557}, {"Date": "2017-05-26", "Open*": 175.22, "High": 193.69, "Low": 150.28, "Close**": 160.4, "Volume": 792457984, "Market Cap": 14749889600, "change": 1.016, "circulation": 84179258}, {"Date": "2017-05-27", "Open*": 159.82, "High": 166.95, "Low": 120.44, "Close**": 157.76, "Volume": 1217059968, "Market Cap": 14511207045, "change": 0.925, "circulation": 90797190}, {"Date": "2017-05-28", "Open*": 158.82, "High": 179.93, "Low": 157.6, "Close**": 170.51, "Volume": 717971008, "Market Cap": 15689192548, "change": 0.875, "circulation": 98786000}, {"Date": "2017-05-29", "Open*": 170.13, "High": 197.13, "Low": 164.53, "Close**": 194.91, "Volume": 718828032, "Market Cap": 17939882189, "change": 0.84, "circulation": 105448081}, {"Date": "2017-05-30", "Open*": 195.61, "High": 233.71, "Low": 189.29, "Close**": 231.91, "Volume": 1586669952, "Market Cap": 21352550184, "change": 1.005, "circulation": 109158786}, {"Date": "2017-05-31", "Open*": 231.58, "High": 236.96, "Low": 215.57, "Close**": 230.67, "Volume": 1271600000, "Market Cap": 21244817139, "change": 1.038, "circulation": 91738566}, {"Date": "2017-06-01", "Open*": 230.89, "High": 236.22, "Low": 214.48, "Close**": 222.24, "Volume": 812924032, "Market Cap": 20474652879, "change": 0.993, "circulation": 88677088}, {"Date": "2017-06-02", "Open*": 222.29, "High": 229.41, "Low": 219.58, "Close**": 223.77, "Volume": 469532000, "Market Cap": 20622162299, "change": 0.997, "circulation": 92771435}, {"Date": "2017-06-03", "Open*": 223.46, "High": 225.97, "Low": 219.42, "Close**": 224.38, "Volume": 427896000, "Market Cap": 20683715605, "change": 0.914, "circulation": 92561154}, {"Date": "2017-06-04", "Open*": 224.12, "High": 250.41, "Low": 223.98, "Close**": 245.33, "Volume": 753820032, "Market Cap": 22622207553, "change": 0.987, "circulation": 100937924}, {"Date": "2017-06-05", "Open*": 245.26, "High": 249.47, "Low": 243.05, "Close**": 248.46, "Volume": 435660000, "Market Cap": 22917910489, "change": 0.939, "circulation": 93443327}, {"Date": "2017-06-06", "Open*": 248.6, "High": 267.51, "Low": 246.84, "Close**": 264.47, "Volume": 741553024, "Market Cap": 24401181121, "change": 1.024, "circulation": 98154389}, {"Date": "2017-06-07", "Open*": 264.26, "High": 264.67, "Low": 254.04, "Close**": 258.07, "Volume": 461648992, "Market Cap": 23818300202, "change": 0.986, "circulation": 90132067}, {"Date": "2017-06-08", "Open*": 257.99, "High": 262.25, "Low": 253.98, "Close**": 261.67, "Volume": 385494016, "Market Cap": 24157329921, "change": 0.928, "circulation": 93636691}, {"Date": "2017-06-09", "Open*": 261.75, "High": 282.76, "Low": 261.75, "Close**": 281.74, "Volume": 557985984, "Market Cap": 26018098658, "change": 0.834, "circulation": 99400567}, {"Date": "2017-06-10", "Open*": 282.01, "High": 350.26, "Low": 282.01, "Close**": 337.67, "Volume": 1611629952, "Market Cap": 31192780483, "change": 0.991, "circulation": 110608774}, {"Date": "2017-06-11", "Open*": 338.79, "High": 353.01, "Low": 318.17, "Close**": 340.61, "Volume": 1373219968, "Market Cap": 31473965821, "change": 0.848, "circulation": 92901106}, {"Date": "2017-06-12", "Open*": 341.16, "High": 414.76, "Low": 341.16, "Close**": 401.49, "Volume": 2882650112, "Market Cap": 37110948644, "change": 1.01, "circulation": 108778721}, {"Date": "2017-06-13", "Open*": 395.69, "High": 411.18, "Low": 370.06, "Close**": 397.54, "Volume": 1717379968, "Market Cap": 36756801123, "change": 1.107, "circulation": 92892924}, {"Date": "2017-06-14", "Open*": 397.59, "High": 399.32, "Low": 342.21, "Close**": 359.05, "Volume": 1272579968, "Market Cap": 33208658542, "change": 0.992, "circulation": 83524883}, {"Date": "2017-06-15", "Open*": 358.51, "High": 364.44, "Low": 300.7, "Close**": 361.93, "Volume": 2463450112, "Market Cap": 33485258152, "change": 0.977, "circulation": 93401183}, {"Date": "2017-06-16", "Open*": 361.18, "High": 373.05, "Low": 341.42, "Close**": 370.23, "Volume": 1096280064, "Market Cap": 34263095462, "change": 0.975, "circulation": 94864321}, {"Date": "2017-06-17", "Open*": 369.88, "High": 379.41, "Low": 364.0, "Close**": 379.41, "Volume": 904652992, "Market Cap": 35124053707, "change": 1.021, "circulation": 94960672}, {"Date": "2017-06-18", "Open*": 379.52, "High": 390.58, "Low": 368.84, "Close**": 371.46, "Volume": 904702976, "Market Cap": 34398150201, "change": 1.003, "circulation": 90635935}, {"Date": "2017-06-19", "Open*": 371.86, "High": 377.11, "Low": 369.76, "Close**": 370.06, "Volume": 685171968, "Market Cap": 34278915230, "change": 1.031, "circulation": 92182313}, {"Date": "2017-06-20", "Open*": 370.33, "High": 377.97, "Low": 350.94, "Close**": 359.01, "Volume": 1020390016, "Market Cap": 33260958885, "change": 1.065, "circulation": 89814378}, {"Date": "2017-06-21", "Open*": 359.54, "High": 361.34, "Low": 319.48, "Close**": 336.87, "Volume": 1420130048, "Market Cap": 31222823000, "change": 1.001, "circulation": 86841027}, {"Date": "2017-06-22", "Open*": 337.73, "High": 342.03, "Low": 330.62, "Close**": 336.37, "Volume": 925766976, "Market Cap": 31185326164, "change": 0.984, "circulation": 92338039}, {"Date": "2017-06-23", "Open*": 336.48, "High": 348.01, "Low": 334.99, "Close**": 341.74, "Volume": 593206976, "Market Cap": 31691908924, "change": 1.055, "circulation": 94186605}, {"Date": "2017-06-24", "Open*": 341.63, "High": 343.62, "Low": 322.09, "Close**": 323.7, "Volume": 673585024, "Market Cap": 30027238696, "change": 1.067, "circulation": 87894033}, {"Date": "2017-06-25", "Open*": 323.47, "High": 332.79, "Low": 284.65, "Close**": 303.25, "Volume": 1186880000, "Market Cap": 28138409364, "change": 1.112, "circulation": 86989239}, {"Date": "2017-06-26", "Open*": 302.95, "High": 311.46, "Low": 238.65, "Close**": 272.69, "Volume": 2081810048, "Market Cap": 25309759968, "change": 0.93, "circulation": 83544347}, {"Date": "2017-06-27", "Open*": 272.69, "High": 293.09, "Low": 227.14, "Close**": 293.09, "Volume": 1973869952, "Market Cap": 27211279055, "change": 0.894, "circulation": 99788327}, {"Date": "2017-06-28", "Open*": 293.04, "High": 333.1, "Low": 276.41, "Close**": 327.93, "Volume": 2056550016, "Market Cap": 30454577323, "change": 1.082, "circulation": 103926349}, {"Date": "2017-06-29", "Open*": 328.37, "High": 330.71, "Low": 297.37, "Close**": 302.88, "Volume": 1508579968, "Market Cap": 28136918558, "change": 1.027, "circulation": 85686629}, {"Date": "2017-06-30", "Open*": 303.15, "High": 315.17, "Low": 288.44, "Close**": 294.92, "Volume": 1011800000, "Market Cap": 27404731861, "change": 1.074, "circulation": 90399907}, {"Date": "2017-07-01", "Open*": 293.35, "High": 293.75, "Low": 268.62, "Close**": 274.6, "Volume": 1089200000, "Market Cap": 25524313603, "change": 0.953, "circulation": 87009761}, {"Date": "2017-07-02", "Open*": 275.12, "High": 295.51, "Low": 262.52, "Close**": 287.99, "Volume": 1123330048, "Market Cap": 26776243984, "change": 1.018, "circulation": 97325690}, {"Date": "2017-07-03", "Open*": 288.41, "High": 291.1, "Low": 281.18, "Close**": 282.9, "Volume": 851408000, "Market Cap": 26310761677, "change": 1.035, "circulation": 91226939}, {"Date": "2017-07-04", "Open*": 282.19, "High": 287.39, "Low": 273.11, "Close**": 273.3, "Volume": 687691008, "Market Cap": 25425860777, "change": 1.017, "circulation": 90101919}, {"Date": "2017-07-05", "Open*": 273.1, "High": 275.13, "Low": 261.45, "Close**": 268.77, "Volume": 790256000, "Market Cap": 25011710285, "change": 0.993, "circulation": 91584438}, {"Date": "2017-07-06", "Open*": 268.86, "High": 278.48, "Low": 265.51, "Close**": 270.55, "Volume": 623080000, "Market Cap": 25179348911, "change": 1.1, "circulation": 93652268}, {"Date": "2017-07-07", "Open*": 270.35, "High": 273.94, "Low": 244.17, "Close**": 245.99, "Volume": 687251968, "Market Cap": 22900134646, "change": 0.977, "circulation": 84705510}, {"Date": "2017-07-08", "Open*": 245.89, "High": 273.48, "Low": 236.55, "Close**": 251.7, "Volume": 754958016, "Market Cap": 23443013086, "change": 1.039, "circulation": 95339432}, {"Date": "2017-07-09", "Open*": 251.82, "High": 255.1, "Low": 242.14, "Close**": 242.14, "Volume": 505118016, "Market Cap": 22559120946, "change": 1.124, "circulation": 89584310}, {"Date": "2017-07-10", "Open*": 243.01, "High": 243.07, "Low": 196.96, "Close**": 215.36, "Volume": 937219008, "Market Cap": 20069373698, "change": 1.091, "circulation": 82586616}, {"Date": "2017-07-11", "Open*": 211.52, "High": 220.29, "Low": 183.39, "Close**": 197.4, "Volume": 1440950016, "Market Cap": 18401040701, "change": 0.855, "circulation": 86994330}, {"Date": "2017-07-12", "Open*": 197.15, "High": 230.77, "Low": 189.59, "Close**": 230.77, "Volume": 1241190016, "Market Cap": 21517152174, "change": 1.1, "circulation": 109141020}, {"Date": "2017-07-13", "Open*": 231.81, "High": 231.81, "Low": 200.07, "Close**": 209.73, "Volume": 828489024, "Market Cap": 19560300930, "change": 1.05, "circulation": 84380746}, {"Date": "2017-07-14", "Open*": 209.53, "High": 211.1, "Low": 187.37, "Close**": 199.66, "Volume": 749382016, "Market Cap": 18625794688, "change": 1.17, "circulation": 88893211}, {"Date": "2017-07-15", "Open*": 199.71, "High": 200.16, "Low": 170.65, "Close**": 170.65, "Volume": 810451968, "Market Cap": 15923953593, "change": 1.084, "circulation": 79735384}, {"Date": "2017-07-16", "Open*": 169.57, "High": 172.01, "Low": 133.72, "Close**": 157.36, "Volume": 1516889984, "Market Cap": 14687441605, "change": 0.813, "circulation": 86615802}, {"Date": "2017-07-17", "Open*": 159.99, "High": 194.75, "Low": 158.04, "Close**": 193.42, "Volume": 1669500032, "Market Cap": 18057735704, "change": 0.825, "circulation": 112867902}, {"Date": "2017-07-18", "Open*": 195.03, "High": 267.99, "Low": 182.06, "Close**": 234.39, "Volume": 2709260032, "Market Cap": 21887962776, "change": 1.173, "circulation": 112228697}, {"Date": "2017-07-19", "Open*": 234.94, "High": 245.65, "Low": 191.74, "Close**": 199.7, "Volume": 2328790016, "Market Cap": 18653610729, "change": 0.878, "circulation": 79397338}, {"Date": "2017-07-20", "Open*": 205.42, "High": 233.9, "Low": 203.22, "Close**": 227.26, "Volume": 2224999936, "Market Cap": 21233651866, "change": 1.041, "circulation": 103367013}, {"Date": "2017-07-21", "Open*": 226.06, "High": 235.12, "Low": 213.01, "Close**": 218.3, "Volume": 1006129984, "Market Cap": 20401709506, "change": 0.951, "circulation": 90249090}, {"Date": "2017-07-22", "Open*": 217.86, "High": 232.7, "Low": 216.87, "Close**": 229.48, "Volume": 618259968, "Market Cap": 21451273566, "change": 1.015, "circulation": 98463570}, {"Date": "2017-07-23", "Open*": 229.12, "High": 231.68, "Low": 217.72, "Close**": 225.95, "Volume": 649614976, "Market Cap": 21127295409, "change": 1.005, "circulation": 92210611}, {"Date": "2017-07-24", "Open*": 226.29, "High": 227.54, "Low": 222.45, "Close**": 224.71, "Volume": 431691008, "Market Cap": 21016755177, "change": 1.087, "circulation": 92875315}, {"Date": "2017-07-25", "Open*": 224.37, "High": 225.32, "Low": 195.85, "Close**": 206.71, "Volume": 1095760000, "Market Cap": 19338262506, "change": 1.013, "circulation": 86189163}, {"Date": "2017-07-26", "Open*": 207.09, "High": 210.77, "Low": 194.78, "Close**": 203.95, "Volume": 717692032, "Market Cap": 19085332800, "change": 0.998, "circulation": 92159605}, {"Date": "2017-07-27", "Open*": 204.86, "High": 206.44, "Low": 201.26, "Close**": 204.32, "Volume": 393283008, "Market Cap": 19124468250, "change": 1.058, "circulation": 93353842}, {"Date": "2017-07-28", "Open*": 204.32, "High": 204.9, "Low": 192.3, "Close**": 193.12, "Volume": 562571008, "Market Cap": 18081289103, "change": 0.938, "circulation": 88494954}, {"Date": "2017-07-29", "Open*": 193.34, "High": 208.68, "Low": 179.65, "Close**": 205.79, "Volume": 824355008, "Market Cap": 19272280500, "change": 1.039, "circulation": 99680772}, {"Date": "2017-07-30", "Open*": 206.74, "High": 208.54, "Low": 196.15, "Close**": 197.98, "Volume": 596233984, "Market Cap": 18545669554, "change": 0.971, "circulation": 89705279}, {"Date": "2017-07-31", "Open*": 197.4, "High": 203.87, "Low": 193.41, "Close**": 203.87, "Volume": 569414016, "Market Cap": 19102596755, "change": 0.899, "circulation": 96771006}, {"Date": "2017-08-01", "Open*": 204.69, "High": 227.74, "Low": 204.69, "Close**": 226.77, "Volume": 1585330048, "Market Cap": 21252988047, "change": 1.031, "circulation": 103830123}, {"Date": "2017-08-02", "Open*": 227.01, "High": 229.51, "Low": 218.12, "Close**": 219.95, "Volume": 632606016, "Market Cap": 20618746852, "change": 0.976, "circulation": 90827482}, {"Date": "2017-08-03", "Open*": 220.18, "High": 228.29, "Low": 219.89, "Close**": 225.34, "Volume": 557217024, "Market Cap": 21128736918, "change": 1.01, "circulation": 95961199}, {"Date": "2017-08-04", "Open*": 225.31, "High": 227.62, "Low": 222.06, "Close**": 223.07, "Volume": 539782976, "Market Cap": 20920682038, "change": 0.869, "circulation": 92852878}, {"Date": "2017-08-05", "Open*": 222.85, "High": 256.51, "Low": 221.95, "Close**": 256.51, "Volume": 1332999936, "Market Cap": 24061766194, "change": 0.98, "circulation": 107972924}, {"Date": "2017-08-06", "Open*": 256.42, "High": 271.05, "Low": 252.85, "Close**": 261.57, "Volume": 1482979968, "Market Cap": 24541904159, "change": 0.971, "circulation": 95709789}, {"Date": "2017-08-07", "Open*": 261.24, "High": 271.96, "Low": 256.69, "Close**": 269.18, "Volume": 935726976, "Market Cap": 25262099071, "change": 0.907, "circulation": 96700731}, {"Date": "2017-08-08", "Open*": 269.1, "High": 298.91, "Low": 266.8, "Close**": 296.77, "Volume": 1502409984, "Market Cap": 27857712299, "change": 1.002, "circulation": 103521784}, {"Date": "2017-08-09", "Open*": 297.63, "High": 318.72, "Low": 276.69, "Close**": 296.03, "Volume": 2638579968, "Market Cap": 27794475648, "change": 1.0, "circulation": 93386001}, {"Date": "2017-08-10", "Open*": 296.96, "High": 306.59, "Low": 289.93, "Close**": 295.89, "Volume": 1076819968, "Market Cap": 27788165832, "change": 0.958, "circulation": 93575450}, {"Date": "2017-08-11", "Open*": 294.49, "High": 309.21, "Low": 294.49, "Close**": 308.86, "Volume": 953576000, "Market Cap": 29013166489, "change": 0.994, "circulation": 98520039}, {"Date": "2017-08-12", "Open*": 308.71, "High": 317.56, "Low": 307.9, "Close**": 310.6, "Volume": 1111650048, "Market Cap": 29183139234, "change": 1.042, "circulation": 94532536}, {"Date": "2017-08-13", "Open*": 310.37, "High": 310.82, "Low": 289.31, "Close**": 298.06, "Volume": 1369369984, "Market Cap": 28011760531, "change": 0.993, "circulation": 90252796}, {"Date": "2017-08-14", "Open*": 298.03, "High": 306.81, "Low": 296.41, "Close**": 300.1, "Volume": 864390976, "Market Cap": 28209451117, "change": 1.035, "circulation": 94653058}, {"Date": "2017-08-15", "Open*": 299.95, "High": 300.41, "Low": 279.33, "Close**": 289.82, "Volume": 1051800000, "Market Cap": 27249639651, "change": 0.959, "circulation": 90847273}, {"Date": "2017-08-16", "Open*": 289.82, "High": 303.41, "Low": 285.39, "Close**": 302.27, "Volume": 967643008, "Market Cap": 28426961863, "change": 1.002, "circulation": 98084886}, {"Date": "2017-08-17", "Open*": 302.8, "High": 311.03, "Low": 300.25, "Close**": 301.46, "Volume": 909494016, "Market Cap": 28357573570, "change": 1.02, "circulation": 93651167}, {"Date": "2017-08-18", "Open*": 301.7, "High": 307.96, "Low": 292.5, "Close**": 295.59, "Volume": 936160000, "Market Cap": 27812276026, "change": 0.993, "circulation": 92185203}, {"Date": "2017-08-19", "Open*": 296.18, "High": 301.67, "Low": 286.18, "Close**": 297.47, "Volume": 860201984, "Market Cap": 27995885731, "change": 0.987, "circulation": 94523214}, {"Date": "2017-08-20", "Open*": 296.64, "High": 301.43, "Low": 291.58, "Close**": 301.43, "Volume": 571947008, "Market Cap": 28375046491, "change": 0.937, "circulation": 95654822}, {"Date": "2017-08-21", "Open*": 300.48, "High": 347.05, "Low": 297.23, "Close**": 321.59, "Volume": 2448969984, "Market Cap": 30280406340, "change": 1.021, "circulation": 100773450}, {"Date": "2017-08-22", "Open*": 321.05, "High": 327.36, "Low": 297.91, "Close**": 314.79, "Volume": 1336400000, "Market Cap": 29646659314, "change": 0.991, "circulation": 92342810}, {"Date": "2017-08-23", "Open*": 315.27, "High": 324.21, "Low": 314.54, "Close**": 317.52, "Volume": 811990016, "Market Cap": 29911326162, "change": 0.975, "circulation": 94875269}, {"Date": "2017-08-24", "Open*": 317.45, "High": 327.96, "Low": 317.08, "Close**": 325.61, "Volume": 697665024, "Market Cap": 30680964300, "change": 0.981, "circulation": 96648178}, {"Date": "2017-08-25", "Open*": 326.11, "High": 336.4, "Low": 325.8, "Close**": 331.92, "Volume": 760329024, "Market Cap": 31281210162, "change": 0.994, "circulation": 95922265}, {"Date": "2017-08-26", "Open*": 331.99, "High": 334.98, "Low": 327.92, "Close**": 333.88, "Volume": 514180992, "Market Cap": 31472781162, "change": 0.96, "circulation": 94800389}, {"Date": "2017-08-27", "Open*": 334.36, "High": 347.89, "Low": 334.36, "Close**": 347.89, "Volume": 633369984, "Market Cap": 32799991739, "change": 1.0, "circulation": 98097833}, {"Date": "2017-08-28", "Open*": 350.04, "High": 352.05, "Low": 338.41, "Close**": 347.75, "Volume": 854318976, "Market Cap": 32792635350, "change": 0.938, "circulation": 93682537}, {"Date": "2017-08-29", "Open*": 347.96, "High": 373.76, "Low": 347.79, "Close**": 370.67, "Volume": 1220029952, "Market Cap": 34961063278, "change": 0.979, "circulation": 100474374}, {"Date": "2017-08-30", "Open*": 369.47, "High": 388.75, "Low": 361.97, "Close**": 378.48, "Volume": 1333319936, "Market Cap": 35705639885, "change": 0.988, "circulation": 96640159}, {"Date": "2017-08-31", "Open*": 378.44, "High": 386.14, "Low": 376.35, "Close**": 383.04, "Volume": 706254016, "Market Cap": 36142706814, "change": 0.988, "circulation": 95504457}, {"Date": "2017-09-01", "Open*": 383.47, "High": 390.04, "Low": 383.47, "Close**": 387.74, "Volume": 874222016, "Market Cap": 36593410761, "change": 1.111, "circulation": 95427049}, {"Date": "2017-09-02", "Open*": 387.82, "High": 389.35, "Low": 328.1, "Close**": 348.98, "Volume": 1483600000, "Market Cap": 32942250738, "change": 1.004, "circulation": 84942114}, {"Date": "2017-09-03", "Open*": 350.23, "High": 366.49, "Low": 332.23, "Close**": 347.48, "Volume": 986265984, "Market Cap": 32807142041, "change": 1.177, "circulation": 93673134}, {"Date": "2017-09-04", "Open*": 347.13, "High": 347.13, "Low": 279.94, "Close**": 295.17, "Volume": 1801689984, "Market Cap": 27873682151, "change": 0.943, "circulation": 80297531}, {"Date": "2017-09-05", "Open*": 297.57, "High": 318.57, "Low": 268.29, "Close**": 312.99, "Volume": 1551049984, "Market Cap": 29562162666, "change": 0.936, "circulation": 99345238}, {"Date": "2017-09-06", "Open*": 313.8, "High": 334.66, "Low": 313.49, "Close**": 334.34, "Volume": 1058830016, "Market Cap": 31584914370, "change": 1.015, "circulation": 100653009}, {"Date": "2017-09-07", "Open*": 333.52, "High": 333.52, "Low": 319.94, "Close**": 329.43, "Volume": 718624000, "Market Cap": 31127463390, "change": 1.111, "circulation": 93330125}, {"Date": "2017-09-08", "Open*": 329.64, "High": 329.64, "Low": 285.16, "Close**": 296.5, "Volume": 1098780032, "Market Cap": 28021550341, "change": 1.007, "circulation": 85006523}, {"Date": "2017-09-09", "Open*": 296.17, "High": 299.89, "Low": 287.22, "Close**": 294.4, "Volume": 528620992, "Market Cap": 27829435118, "change": 1.019, "circulation": 93964395}, {"Date": "2017-09-10", "Open*": 294.06, "High": 294.76, "Low": 268.97, "Close**": 288.75, "Volume": 698326016, "Market Cap": 27300089799, "change": 0.98, "circulation": 92838501}, {"Date": "2017-09-11", "Open*": 289.74, "High": 300.69, "Low": 286.68, "Close**": 294.53, "Volume": 571307008, "Market Cap": 27852586150, "change": 1.01, "circulation": 96129585}, {"Date": "2017-09-12", "Open*": 294.63, "High": 311.2, "Low": 287.23, "Close**": 291.46, "Volume": 753144000, "Market Cap": 27568017613, "change": 1.052, "circulation": 93568263}, {"Date": "2017-09-13", "Open*": 291.12, "High": 291.12, "Low": 260.61, "Close**": 277.11, "Volume": 921692032, "Market Cap": 26215830135, "change": 1.295, "circulation": 90051628}, {"Date": "2017-09-14", "Open*": 276.59, "High": 280.84, "Low": 213.91, "Close**": 213.91, "Volume": 1184589952, "Market Cap": 20240633669, "change": 0.854, "circulation": 73179195}, {"Date": "2017-09-15", "Open*": 215.22, "High": 258.65, "Low": 195.04, "Close**": 250.46, "Volume": 1935699968, "Market Cap": 23704566170, "change": 1.016, "circulation": 110141093}, {"Date": "2017-09-16", "Open*": 250.87, "High": 262.59, "Low": 238.22, "Close**": 246.52, "Volume": 711737024, "Market Cap": 23336257868, "change": 0.979, "circulation": 93021317}, {"Date": "2017-09-17", "Open*": 245.85, "High": 257.0, "Low": 235.24, "Close**": 251.75, "Volume": 427452000, "Market Cap": 23835888183, "change": 0.858, "circulation": 96952972}, {"Date": "2017-09-18", "Open*": 252.23, "High": 293.5, "Low": 252.23, "Close**": 293.5, "Volume": 1127750016, "Market Cap": 27794233413, "change": 1.038, "circulation": 110194003}, {"Date": "2017-09-19", "Open*": 293.66, "High": 295.77, "Low": 274.48, "Close**": 282.8, "Volume": 646908992, "Market Cap": 26787085258, "change": 0.996, "circulation": 91218025}, {"Date": "2017-09-20", "Open*": 282.02, "High": 290.89, "Low": 278.05, "Close**": 283.74, "Volume": 421404000, "Market Cap": 26881372918, "change": 1.097, "circulation": 95317257}, {"Date": "2017-09-21", "Open*": 283.26, "High": 286.61, "Low": 255.02, "Close**": 258.58, "Volume": 601265984, "Market Cap": 24502550354, "change": 0.978, "circulation": 86501978}, {"Date": "2017-09-22", "Open*": 258.11, "High": 270.54, "Low": 256.22, "Close**": 264.31, "Volume": 430080992, "Market Cap": 25049676632, "change": 0.923, "circulation": 97050391}, {"Date": "2017-09-23", "Open*": 264.6, "High": 286.17, "Low": 261.12, "Close**": 286.17, "Volume": 450934016, "Market Cap": 27125537826, "change": 1.013, "circulation": 102515260}, {"Date": "2017-09-24", "Open*": 286.21, "High": 292.95, "Low": 278.13, "Close**": 282.48, "Volume": 571411008, "Market Cap": 26780610986, "change": 0.966, "circulation": 93569794}, {"Date": "2017-09-25", "Open*": 282.22, "High": 293.52, "Low": 281.88, "Close**": 292.33, "Volume": 483160992, "Market Cap": 27718684465, "change": 1.017, "circulation": 98216584}, {"Date": "2017-09-26", "Open*": 292.35, "High": 293.75, "Low": 287.02, "Close**": 287.44, "Volume": 345800992, "Market Cap": 27259015800, "change": 0.938, "circulation": 93241032}, {"Date": "2017-09-27", "Open*": 287.02, "High": 308.02, "Low": 286.82, "Close**": 306.47, "Volume": 550243968, "Market Cap": 29068342956, "change": 1.024, "circulation": 101276367}, {"Date": "2017-09-28", "Open*": 306.47, "High": 307.2, "Low": 295.47, "Close**": 299.15, "Volume": 501894016, "Market Cap": 28379292201, "change": 1.026, "circulation": 92600555}, {"Date": "2017-09-29", "Open*": 299.12, "High": 299.92, "Low": 279.77, "Close**": 291.47, "Volume": 541374976, "Market Cap": 27654290280, "change": 0.967, "circulation": 92452160}, {"Date": "2017-09-30", "Open*": 291.48, "High": 303.96, "Low": 291.11, "Close**": 301.46, "Volume": 332439008, "Market Cap": 28607406298, "change": 0.997, "circulation": 98145348}, {"Date": "2017-10-01", "Open*": 301.55, "High": 303.19, "Low": 295.06, "Close**": 302.34, "Volume": 306184992, "Market Cap": 28694730559, "change": 1.016, "circulation": 95157455}, {"Date": "2017-10-02", "Open*": 302.48, "High": 302.92, "Low": 294.58, "Close**": 297.48, "Volume": 339443008, "Market Cap": 28237763674, "change": 1.017, "circulation": 93354151}, {"Date": "2017-10-03", "Open*": 297.48, "High": 300.11, "Low": 288.13, "Close**": 292.46, "Volume": 321680000, "Market Cap": 27766443809, "change": 0.999, "circulation": 93338859}, {"Date": "2017-10-04", "Open*": 292.75, "High": 299.39, "Low": 290.89, "Close**": 292.66, "Volume": 257906000, "Market Cap": 27789444567, "change": 0.989, "circulation": 94925515}, {"Date": "2017-10-05", "Open*": 292.77, "High": 298.04, "Low": 288.84, "Close**": 295.86, "Volume": 253747008, "Market Cap": 28098336333, "change": 0.959, "circulation": 95974096}, {"Date": "2017-10-06", "Open*": 295.15, "High": 308.84, "Low": 294.95, "Close**": 308.59, "Volume": 318664000, "Market Cap": 29311483315, "change": 0.992, "circulation": 99310463}, {"Date": "2017-10-07", "Open*": 308.89, "High": 313.13, "Low": 304.98, "Close**": 311.12, "Volume": 342204992, "Market Cap": 29557048403, "change": 1.008, "circulation": 95687941}, {"Date": "2017-10-08", "Open*": 311.06, "High": 312.54, "Low": 308.03, "Close**": 308.61, "Volume": 293167008, "Market Cap": 29322710612, "change": 1.038, "circulation": 94267056}, {"Date": "2017-10-09", "Open*": 308.67, "High": 309.31, "Low": 288.18, "Close**": 297.39, "Volume": 559467008, "Market Cap": 28261533648, "change": 0.992, "circulation": 91559055}, {"Date": "2017-10-10", "Open*": 297.6, "High": 306.15, "Low": 293.17, "Close**": 299.87, "Volume": 359705984, "Market Cap": 28501667385, "change": 0.988, "circulation": 95771731}, {"Date": "2017-10-11", "Open*": 301.18, "High": 304.39, "Low": 299.1, "Close**": 303.46, "Volume": 264146000, "Market Cap": 28847211568, "change": 0.998, "circulation": 95780634}, {"Date": "2017-10-12", "Open*": 303.5, "High": 309.15, "Low": 303.29, "Close**": 304.14, "Volume": 527556992, "Market Cap": 28916525240, "change": 0.898, "circulation": 95276854}, {"Date": "2017-10-13", "Open*": 304.08, "High": 348.6, "Low": 299.66, "Close**": 338.76, "Volume": 1304359936, "Market Cap": 32213441854, "change": 0.997, "circulation": 105937390}, {"Date": "2017-10-14", "Open*": 338.85, "High": 347.98, "Low": 334.7, "Close**": 339.63, "Volume": 516561984, "Market Cap": 32301459659, "change": 1.009, "circulation": 95326721}, {"Date": "2017-10-15", "Open*": 339.53, "High": 342.72, "Low": 320.43, "Close**": 336.6, "Volume": 635406976, "Market Cap": 32018244067, "change": 1.009, "circulation": 94301664}, {"Date": "2017-10-16", "Open*": 336.71, "High": 349.35, "Low": 332.04, "Close**": 333.38, "Volume": 692884992, "Market Cap": 31718200756, "change": 1.051, "circulation": 94200352}, {"Date": "2017-10-17", "Open*": 333.48, "High": 333.48, "Low": 311.79, "Close**": 317.08, "Volume": 509924000, "Market Cap": 30173609812, "change": 1.009, "circulation": 90481017}, {"Date": "2017-10-18", "Open*": 316.94, "High": 317.24, "Low": 290.64, "Close**": 314.32, "Volume": 606113984, "Market Cap": 29917084625, "change": 1.02, "circulation": 94393527}, {"Date": "2017-10-19", "Open*": 314.54, "High": 316.71, "Low": 305.83, "Close**": 308.09, "Volume": 349830016, "Market Cap": 29330304837, "change": 1.013, "circulation": 93248250}, {"Date": "2017-10-20", "Open*": 308.05, "High": 311.44, "Low": 303.49, "Close**": 304.01, "Volume": 396672992, "Market Cap": 28947916800, "change": 1.013, "circulation": 93971487}, {"Date": "2017-10-21", "Open*": 303.57, "High": 303.93, "Low": 291.77, "Close**": 300.19, "Volume": 408014016, "Market Cap": 28590314194, "change": 1.016, "circulation": 94180301}, {"Date": "2017-10-22", "Open*": 300.55, "High": 305.5, "Low": 292.81, "Close**": 295.45, "Volume": 327387008, "Market Cap": 28144794782, "change": 1.029, "circulation": 93644301}, {"Date": "2017-10-23", "Open*": 295.1, "High": 295.75, "Low": 277.58, "Close**": 286.95, "Volume": 482336000, "Market Cap": 27341319876, "change": 0.962, "circulation": 92651033}, {"Date": "2017-10-24", "Open*": 287.12, "High": 311.96, "Low": 282.66, "Close**": 298.33, "Volume": 684281024, "Market Cap": 28431576038, "change": 1.001, "circulation": 99023321}, {"Date": "2017-10-25", "Open*": 298.44, "High": 301.85, "Low": 290.72, "Close**": 297.92, "Volume": 325040000, "Market Cap": 28399185652, "change": 1.005, "circulation": 95158777}, {"Date": "2017-10-26", "Open*": 298.02, "High": 301.07, "Low": 295.22, "Close**": 296.53, "Volume": 270272992, "Market Cap": 28271925666, "change": 0.997, "circulation": 94865866}, {"Date": "2017-10-27", "Open*": 296.51, "High": 299.26, "Low": 294.06, "Close**": 297.42, "Volume": 257168992, "Market Cap": 28363439564, "change": 1.004, "circulation": 95657615}, {"Date": "2017-10-28", "Open*": 297.92, "High": 300.36, "Low": 293.58, "Close**": 296.3, "Volume": 264424000, "Market Cap": 28262202960, "change": 0.971, "circulation": 94865074}, {"Date": "2017-10-29", "Open*": 296.38, "High": 313.76, "Low": 296.38, "Close**": 305.09, "Volume": 551752000, "Market Cap": 29106827254, "change": 0.991, "circulation": 98207798}, {"Date": "2017-10-30", "Open*": 304.78, "High": 310.5, "Low": 304.35, "Close**": 307.75, "Volume": 331441984, "Market Cap": 29367079933, "change": 1.006, "circulation": 96355009}, {"Date": "2017-10-31", "Open*": 307.38, "High": 310.55, "Low": 305.88, "Close**": 305.88, "Volume": 369583008, "Market Cap": 29194751985, "change": 1.048, "circulation": 94979347}, {"Date": "2017-11-01", "Open*": 305.76, "High": 306.4, "Low": 290.58, "Close**": 291.69, "Volume": 553864000, "Market Cap": 27846764494, "change": 1.015, "circulation": 91073928}, {"Date": "2017-11-02", "Open*": 290.73, "High": 293.91, "Low": 281.17, "Close**": 287.43, "Volume": 904900992, "Market Cap": 27445442368, "change": 0.94, "circulation": 94401824}, {"Date": "2017-11-03", "Open*": 288.5, "High": 308.31, "Low": 287.69, "Close**": 305.71, "Volume": 646339968, "Market Cap": 29197317355, "change": 1.017, "circulation": 101203872}, {"Date": "2017-11-04", "Open*": 305.48, "High": 305.48, "Low": 295.8, "Close**": 300.47, "Volume": 416479008, "Market Cap": 28702737365, "change": 1.014, "circulation": 93959464}, {"Date": "2017-11-05", "Open*": 300.04, "High": 301.37, "Low": 295.12, "Close**": 296.26, "Volume": 337657984, "Market Cap": 28307052341, "change": 0.991, "circulation": 94344261}, {"Date": "2017-11-06", "Open*": 296.43, "High": 305.42, "Low": 293.72, "Close**": 298.89, "Volume": 579358976, "Market Cap": 28564296472, "change": 1.014, "circulation": 96361017}, {"Date": "2017-11-07", "Open*": 298.57, "High": 304.84, "Low": 290.77, "Close**": 294.66, "Volume": 540766016, "Market Cap": 28165778801, "change": 0.953, "circulation": 94335595}, {"Date": "2017-11-08", "Open*": 294.27, "High": 318.7, "Low": 293.1, "Close**": 309.07, "Volume": 967955968, "Market Cap": 29549552409, "change": 0.963, "circulation": 100416462}, {"Date": "2017-11-09", "Open*": 308.64, "High": 329.45, "Low": 307.06, "Close**": 320.88, "Volume": 893249984, "Market Cap": 30685584327, "change": 1.072, "circulation": 99421929}, {"Date": "2017-11-10", "Open*": 320.67, "High": 324.72, "Low": 294.54, "Close**": 299.25, "Volume": 885985984, "Market Cap": 28623188738, "change": 0.951, "circulation": 89260575}, {"Date": "2017-11-11", "Open*": 298.59, "High": 319.45, "Low": 298.19, "Close**": 314.68, "Volume": 842300992, "Market Cap": 30105285828, "change": 1.022, "circulation": 100824829}, {"Date": "2017-11-12", "Open*": 314.69, "High": 319.15, "Low": 298.51, "Close**": 307.91, "Volume": 1613479936, "Market Cap": 29463540579, "change": 0.972, "circulation": 93627190}, {"Date": "2017-11-13", "Open*": 307.02, "High": 328.42, "Low": 307.02, "Close**": 316.72, "Volume": 1041889984, "Market Cap": 30312834756, "change": 0.938, "circulation": 98732443}, {"Date": "2017-11-14", "Open*": 316.76, "High": 340.18, "Low": 316.76, "Close**": 337.63, "Volume": 1069680000, "Market Cap": 32321383639, "change": 1.013, "circulation": 102037453}, {"Date": "2017-11-15", "Open*": 337.96, "High": 340.91, "Low": 329.81, "Close**": 333.36, "Volume": 722665984, "Market Cap": 31919060540, "change": 1.007, "circulation": 94446267}, {"Date": "2017-11-16", "Open*": 333.44, "High": 336.16, "Low": 323.61, "Close**": 330.92, "Volume": 797254016, "Market Cap": 31692795453, "change": 0.995, "circulation": 95047971}, {"Date": "2017-11-17", "Open*": 330.17, "High": 334.96, "Low": 327.52, "Close**": 332.39, "Volume": 621732992, "Market Cap": 31840349187, "change": 0.956, "circulation": 96436227}, {"Date": "2017-11-18", "Open*": 331.98, "High": 349.62, "Low": 327.69, "Close**": 347.61, "Volume": 649638976, "Market Cap": 33305160559, "change": 0.981, "circulation": 100322792}, {"Date": "2017-11-19", "Open*": 347.4, "High": 371.29, "Low": 344.74, "Close**": 354.39, "Volume": 1181529984, "Market Cap": 33961430090, "change": 0.966, "circulation": 97758866}, {"Date": "2017-11-20", "Open*": 354.09, "High": 372.14, "Low": 353.29, "Close**": 366.73, "Volume": 807027008, "Market Cap": 35151847933, "change": 1.017, "circulation": 99273766}, {"Date": "2017-11-21", "Open*": 367.44, "High": 372.47, "Low": 350.69, "Close**": 360.4, "Volume": 949912000, "Market Cap": 34552559750, "change": 0.947, "circulation": 94035923}, {"Date": "2017-11-22", "Open*": 360.31, "High": 381.42, "Low": 360.15, "Close**": 380.65, "Volume": 800819008, "Market Cap": 36501878925, "change": 0.928, "circulation": 101306871}, {"Date": "2017-11-23", "Open*": 381.44, "High": 425.55, "Low": 376.09, "Close**": 410.17, "Volume": 1845680000, "Market Cap": 39340408036, "change": 0.863, "circulation": 103136556}, {"Date": "2017-11-24", "Open*": 412.5, "High": 480.97, "Low": 402.76, "Close**": 474.91, "Volume": 2292829952, "Market Cap": 45560021462, "change": 1.018, "circulation": 110448536}, {"Date": "2017-11-25", "Open*": 475.68, "High": 485.19, "Low": 461.05, "Close**": 466.28, "Volume": 1422080000, "Market Cap": 44741093552, "change": 0.989, "circulation": 94057125}, {"Date": "2017-11-26", "Open*": 465.97, "High": 472.72, "Low": 451.61, "Close**": 471.33, "Volume": 1197779968, "Market Cap": 45235644662, "change": 0.981, "circulation": 97078448}, {"Date": "2017-11-27", "Open*": 471.53, "High": 493.4, "Low": 468.48, "Close**": 480.36, "Volume": 1396480000, "Market Cap": 46111561438, "change": 1.016, "circulation": 97791363}, {"Date": "2017-11-28", "Open*": 480.52, "High": 482.48, "Low": 466.35, "Close**": 472.9, "Volume": 1346499968, "Market Cap": 45405717909, "change": 1.106, "circulation": 94492878}, {"Date": "2017-11-29", "Open*": 473.28, "High": 522.31, "Low": 425.07, "Close**": 427.52, "Volume": 2675940096, "Market Cap": 41057383009, "change": 0.956, "circulation": 86750724}, {"Date": "2017-11-30", "Open*": 431.21, "High": 465.5, "Low": 401.24, "Close**": 447.11, "Volume": 1903040000, "Market Cap": 42947937239, "change": 0.958, "circulation": 99598657}, {"Date": "2017-12-01", "Open*": 445.21, "High": 472.61, "Low": 428.31, "Close**": 466.54, "Volume": 1247879936, "Market Cap": 44823457369, "change": 1.006, "circulation": 100679358}, {"Date": "2017-12-02", "Open*": 466.85, "High": 476.24, "Low": 456.65, "Close**": 463.45, "Volume": 943649984, "Market Cap": 44535863933, "change": 0.995, "circulation": 95396516}, {"Date": "2017-12-03", "Open*": 463.7, "High": 482.81, "Low": 451.85, "Close**": 465.85, "Volume": 990556992, "Market Cap": 44776362724, "change": 0.991, "circulation": 96563214}, {"Date": "2017-12-04", "Open*": 466.05, "High": 474.78, "Low": 453.31, "Close**": 470.2, "Volume": 1005550016, "Market Cap": 45204145125, "change": 1.015, "circulation": 96994196}, {"Date": "2017-12-05", "Open*": 470.29, "High": 473.56, "Low": 457.66, "Close**": 463.28, "Volume": 1216720000, "Market Cap": 44548159326, "change": 1.081, "circulation": 94724870}, {"Date": "2017-12-06", "Open*": 462.6, "High": 462.71, "Low": 420.21, "Close**": 428.59, "Volume": 1998259968, "Market Cap": 41220997942, "change": 0.986, "circulation": 89107215}, {"Date": "2017-12-07", "Open*": 426.37, "High": 441.4, "Low": 414.41, "Close**": 434.41, "Volume": 2129570048, "Market Cap": 41789848007, "change": 0.952, "circulation": 98013106}, {"Date": "2017-12-08", "Open*": 434.99, "High": 466.06, "Low": 422.37, "Close**": 456.03, "Volume": 2336379904, "Market Cap": 43879256076, "change": 0.963, "circulation": 100874171}, {"Date": "2017-12-09", "Open*": 457.34, "High": 504.15, "Low": 456.25, "Close**": 473.5, "Volume": 2003849984, "Market Cap": 45570080683, "change": 1.072, "circulation": 99641581}, {"Date": "2017-12-10", "Open*": 472.79, "High": 472.79, "Low": 429.51, "Close**": 441.72, "Volume": 1404179968, "Market Cap": 42520479602, "change": 0.857, "circulation": 89935234}, {"Date": "2017-12-11", "Open*": 440.36, "High": 516.97, "Low": 439.1, "Close**": 515.14, "Volume": 1771440000, "Market Cap": 49597927198, "change": 0.791, "circulation": 112630409}, {"Date": "2017-12-12", "Open*": 522.29, "High": 657.32, "Low": 504.49, "Close**": 651.43, "Volume": 5179829760, "Market Cap": 62733982232, "change": 0.927, "circulation": 120113312}, {"Date": "2017-12-13", "Open*": 644.91, "High": 747.99, "Low": 597.8, "Close**": 702.77, "Volume": 4524539904, "Market Cap": 67692231422, "change": 1.01, "circulation": 104963842}, {"Date": "2017-12-14", "Open*": 700.59, "High": 753.12, "Low": 664.99, "Close**": 695.82, "Volume": 3821580032, "Market Cap": 67036917107, "change": 1.016, "circulation": 95686374}, {"Date": "2017-12-15", "Open*": 696.38, "High": 697.13, "Low": 621.06, "Close**": 684.45, "Volume": 2758710016, "Market Cap": 65956174321, "change": 0.983, "circulation": 94712907}, {"Date": "2017-12-16", "Open*": 686.19, "High": 718.39, "Low": 680.79, "Close**": 696.21, "Volume": 2165690112, "Market Cap": 67103695920, "change": 0.967, "circulation": 97791713}, {"Date": "2017-12-17", "Open*": 696.24, "High": 735.83, "Low": 696.24, "Close**": 719.97, "Volume": 2147389952, "Market Cap": 69409025338, "change": 0.906, "circulation": 99691234}, {"Date": "2017-12-18", "Open*": 721.73, "High": 803.93, "Low": 689.23, "Close**": 794.65, "Volume": 3249230080, "Market Cap": 76623897492, "change": 0.961, "circulation": 106166984}, {"Date": "2017-12-19", "Open*": 793.9, "High": 881.94, "Low": 785.34, "Close**": 826.82, "Volume": 4096549888, "Market Cap": 79743740362, "change": 1.009, "circulation": 100445572}, {"Date": "2017-12-20", "Open*": 827.52, "High": 845.06, "Low": 756.0, "Close**": 819.09, "Volume": 3969939968, "Market Cap": 79014430828, "change": 0.997, "circulation": 95483409}, {"Date": "2017-12-21", "Open*": 820.24, "High": 880.54, "Low": 792.69, "Close**": 821.06, "Volume": 3569060096, "Market Cap": 79221896341, "change": 1.216, "circulation": 96583800}, {"Date": "2017-12-22", "Open*": 822.64, "High": 827.68, "Low": 543.76, "Close**": 674.86, "Volume": 4977710080, "Market Cap": 65129109277, "change": 0.938, "circulation": 79170851}, {"Date": "2017-12-23", "Open*": 681.32, "High": 763.9, "Low": 679.73, "Close**": 719.39, "Volume": 2480339968, "Market Cap": 69441297649, "change": 1.036, "circulation": 101921707}, {"Date": "2017-12-24", "Open*": 721.77, "High": 721.77, "Low": 614.92, "Close**": 694.15, "Volume": 2300549888, "Market Cap": 67019237420, "change": 0.906, "circulation": 92854008}, {"Date": "2017-12-25", "Open*": 698.87, "High": 782.52, "Low": 698.87, "Close**": 765.83, "Volume": 2491760128, "Market Cap": 73955757349, "change": 0.989, "circulation": 105821908}, {"Date": "2017-12-26", "Open*": 763.37, "High": 786.79, "Low": 760.93, "Close**": 773.84, "Volume": 2201159936, "Market Cap": 74744613931, "change": 1.014, "circulation": 97914004}, {"Date": "2017-12-27", "Open*": 774.97, "High": 789.25, "Low": 738.41, "Close**": 762.84, "Volume": 2100029952, "Market Cap": 73698377070, "change": 1.035, "circulation": 95098361}, {"Date": "2017-12-28", "Open*": 762.21, "High": 763.32, "Low": 701.19, "Close**": 737.02, "Volume": 2389149952, "Market Cap": 71219054808, "change": 0.978, "circulation": 93437576}, {"Date": "2017-12-29", "Open*": 740.39, "High": 770.12, "Low": 729.61, "Close**": 753.59, "Volume": 2648969984, "Market Cap": 72835328712, "change": 1.05, "circulation": 98374273}, {"Date": "2017-12-30", "Open*": 753.82, "High": 753.82, "Low": 685.23, "Close**": 717.26, "Volume": 3187780096, "Market Cap": 69338470696, "change": 0.948, "circulation": 91982795}, {"Date": "2017-12-31", "Open*": 712.21, "High": 760.35, "Low": 710.12, "Close**": 756.73, "Volume": 2554269952, "Market Cap": 73170170967, "change": 0.979, "circulation": 102736792}, {"Date": "2018-01-01", "Open*": 755.76, "High": 782.53, "Low": 742.0, "Close**": 772.64, "Volume": 2595760128, "Market Cap": 74724233458, "change": 0.873, "circulation": 98872966}, {"Date": "2018-01-02", "Open*": 772.35, "High": 914.83, "Low": 772.35, "Close**": 884.44, "Volume": 5783349760, "Market Cap": 85552984077, "change": 0.918, "circulation": 110769708}, {"Date": "2018-01-03", "Open*": 886.0, "High": 974.47, "Low": 868.45, "Close**": 962.72, "Volume": 5093159936, "Market Cap": 93146829617, "change": 0.981, "circulation": 105131861}, {"Date": "2018-01-04", "Open*": 961.71, "High": 1045.08, "Low": 946.09, "Close**": 980.92, "Volume": 6502859776, "Market Cap": 94924308783, "change": 0.983, "circulation": 98703672}, {"Date": "2018-01-05", "Open*": 975.75, "High": 1075.39, "Low": 956.33, "Close**": 997.72, "Volume": 6683149824, "Market Cap": 96574936368, "change": 0.958, "circulation": 98975082}, {"Date": "2018-01-06", "Open*": 995.15, "High": 1060.71, "Low": 994.62, "Close**": 1041.68, "Volume": 4662219776, "Market Cap": 100852102738, "change": 0.903, "circulation": 101343619}, {"Date": "2018-01-07", "Open*": 1043.01, "High": 1153.17, "Low": 1043.01, "Close**": 1153.17, "Volume": 5569880064, "Market Cap": 111670667774, "change": 1.004, "circulation": 107065769}, {"Date": "2018-01-08", "Open*": 1158.26, "High": 1266.93, "Low": 1016.05, "Close**": 1148.53, "Volume": 8450970112, "Market Cap": 111244629093, "change": 0.883, "circulation": 96044609}, {"Date": "2018-01-09", "Open*": 1146.0, "High": 1320.98, "Low": 1145.49, "Close**": 1299.74, "Volume": 7965459968, "Market Cap": 125917925182, "change": 1.035, "circulation": 109876025}, {"Date": "2018-01-10", "Open*": 1300.34, "High": 1417.38, "Low": 1226.6, "Close**": 1255.82, "Volume": 9214950400, "Market Cap": 121689425203, "change": 1.087, "circulation": 93582774}, {"Date": "2018-01-11", "Open*": 1268.09, "High": 1337.3, "Low": 1135.17, "Close**": 1154.93, "Volume": 7235899904, "Market Cap": 111937424561, "change": 0.907, "circulation": 88272460}, {"Date": "2018-01-12", "Open*": 1158.29, "High": 1296.04, "Low": 1120.09, "Close**": 1273.2, "Volume": 5222300160, "Market Cap": 123426938667, "change": 0.912, "circulation": 106559616}, {"Date": "2018-01-13", "Open*": 1270.47, "High": 1432.88, "Low": 1270.47, "Close**": 1396.42, "Volume": 5746760192, "Market Cap": 135400735922, "change": 1.021, "circulation": 106575311}, {"Date": "2018-01-14", "Open*": 1397.48, "High": 1400.56, "Low": 1286.21, "Close**": 1366.77, "Volume": 4841630208, "Market Cap": 132554906162, "change": 1.058, "circulation": 94852810}, {"Date": "2018-01-15", "Open*": 1365.21, "High": 1390.59, "Low": 1290.6, "Close**": 1291.92, "Volume": 4781100032, "Market Cap": 125319766537, "change": 1.226, "circulation": 91795230}, {"Date": "2018-01-16", "Open*": 1292.63, "High": 1292.63, "Low": 875.54, "Close**": 1053.69, "Volume": 8405139968, "Market Cap": 102231295311, "change": 1.039, "circulation": 79087825}, {"Date": "2018-01-17", "Open*": 1061.34, "High": 1090.23, "Low": 780.92, "Close**": 1014.25, "Volume": 8545160192, "Market Cap": 98429091487, "change": 0.979, "circulation": 92740395}, {"Date": "2018-01-18", "Open*": 1016.44, "High": 1100.31, "Low": 967.76, "Close**": 1036.28, "Volume": 5938319872, "Market Cap": 100588318055, "change": 0.997, "circulation": 98961392}, {"Date": "2018-01-19", "Open*": 1028.82, "High": 1093.22, "Low": 1003.71, "Close**": 1039.1, "Volume": 4084450048, "Market Cap": 100883462786, "change": 0.899, "circulation": 98057447}, {"Date": "2018-01-20", "Open*": 1044.95, "High": 1167.11, "Low": 1044.95, "Close**": 1155.15, "Volume": 3975190016, "Market Cap": 112174461242, "change": 1.1, "circulation": 107349118}, {"Date": "2018-01-21", "Open*": 1155.68, "High": 1155.68, "Low": 1021.5, "Close**": 1049.58, "Volume": 3378089984, "Market Cap": 101943726022, "change": 1.046, "circulation": 88211032}, {"Date": "2018-01-22", "Open*": 1055.35, "High": 1089.1, "Low": 930.74, "Close**": 1003.26, "Volume": 3810099968, "Market Cap": 97465684890, "change": 1.017, "circulation": 92353896}, {"Date": "2018-01-23", "Open*": 1004.17, "High": 1023.23, "Low": 920.54, "Close**": 986.23, "Volume": 3556699904, "Market Cap": 95831359552, "change": 0.931, "circulation": 95433402}, {"Date": "2018-01-24", "Open*": 987.48, "High": 1062.44, "Low": 965.81, "Close**": 1058.78, "Volume": 3944039936, "Market Cap": 102902843882, "change": 1.002, "circulation": 104207522}, {"Date": "2018-01-25", "Open*": 1063.22, "High": 1104.66, "Low": 1034.74, "Close**": 1056.03, "Volume": 4050190080, "Market Cap": 102657059605, "change": 1.001, "circulation": 96552980}, {"Date": "2018-01-26", "Open*": 1052.7, "High": 1080.6, "Low": 996.78, "Close**": 1055.17, "Volume": 3617690112, "Market Cap": 102595008990, "change": 0.953, "circulation": 97458923}, {"Date": "2018-01-27", "Open*": 1055.75, "High": 1121.98, "Low": 1042.12, "Close**": 1107.07, "Volume": 3002870016, "Market Cap": 107663911307, "change": 0.888, "circulation": 101978604}, {"Date": "2018-01-28", "Open*": 1111.78, "High": 1257.77, "Low": 1111.78, "Close**": 1246.01, "Volume": 5372329984, "Market Cap": 121201618306, "change": 1.054, "circulation": 109015828}, {"Date": "2018-01-29", "Open*": 1246.7, "High": 1256.7, "Low": 1169.08, "Close**": 1182.36, "Volume": 3715079936, "Market Cap": 115034583684, "change": 1.104, "circulation": 92271263}, {"Date": "2018-01-30", "Open*": 1184.13, "High": 1184.63, "Low": 1058.97, "Close**": 1071.13, "Volume": 4107859968, "Market Cap": 104234481555, "change": 0.958, "circulation": 88026214}, {"Date": "2018-01-31", "Open*": 1071.09, "High": 1128.66, "Low": 1034.5, "Close**": 1118.31, "Volume": 3757560064, "Market Cap": 108848638400, "change": 1.078, "circulation": 101624175}, {"Date": "2018-02-01", "Open*": 1119.37, "High": 1161.35, "Low": 984.82, "Close**": 1036.79, "Volume": 5261680128, "Market Cap": 100935354837, "change": 1.132, "circulation": 90171574}, {"Date": "2018-02-02", "Open*": 1035.77, "High": 1035.77, "Low": 757.98, "Close**": 915.78, "Volume": 6713290240, "Market Cap": 89173962074, "change": 0.95, "circulation": 86094366}, {"Date": "2018-02-03", "Open*": 919.21, "High": 991.94, "Low": 847.69, "Close**": 964.02, "Volume": 3243480064, "Market Cap": 93890299032, "change": 1.155, "circulation": 102142382}, {"Date": "2018-02-04", "Open*": 964.67, "High": 969.03, "Low": 805.06, "Close**": 834.68, "Volume": 2997090048, "Market Cap": 81310521832, "change": 1.196, "circulation": 84288432}, {"Date": "2018-02-05", "Open*": 834.96, "High": 856.65, "Low": 644.6, "Close**": 697.95, "Volume": 4269530112, "Market Cap": 68005284183, "change": 0.88, "circulation": 81447355}, {"Date": "2018-02-06", "Open*": 707.74, "High": 796.44, "Low": 574.42, "Close**": 793.12, "Volume": 6518269952, "Market Cap": 77294507868, "change": 1.047, "circulation": 109213140}, {"Date": "2018-02-07", "Open*": 790.43, "High": 851.2, "Low": 723.43, "Close**": 757.07, "Volume": 3896179968, "Market Cap": 73796288509, "change": 0.926, "circulation": 93362206}, {"Date": "2018-02-08", "Open*": 755.84, "High": 845.09, "Low": 755.84, "Close**": 817.81, "Volume": 3708189952, "Market Cap": 79733609806, "change": 0.925, "circulation": 105490063}, {"Date": "2018-02-09", "Open*": 818.48, "High": 884.0, "Low": 788.83, "Close**": 883.86, "Volume": 2495820032, "Market Cap": 86191922699, "change": 1.027, "circulation": 105307304}, {"Date": "2018-02-10", "Open*": 882.47, "High": 917.4, "Low": 825.58, "Close**": 860.41, "Volume": 2930530048, "Market Cap": 83922989198, "change": 1.056, "circulation": 95100104}, {"Date": "2018-02-11", "Open*": 859.29, "High": 859.29, "Low": 788.22, "Close**": 814.66, "Volume": 2486650112, "Market Cap": 79476512347, "change": 0.938, "circulation": 92490908}, {"Date": "2018-02-12", "Open*": 817.51, "High": 875.94, "Low": 817.51, "Close**": 868.71, "Volume": 2243450112, "Market Cap": 84767037716, "change": 1.028, "circulation": 103689297}, {"Date": "2018-02-13", "Open*": 869.29, "High": 870.71, "Low": 828.84, "Close**": 845.26, "Volume": 2081170048, "Market Cap": 82496189206, "change": 0.915, "circulation": 94900653}, {"Date": "2018-02-14", "Open*": 844.28, "High": 926.43, "Low": 844.28, "Close**": 923.56, "Volume": 2818370048, "Market Cap": 90157005929, "change": 0.985, "circulation": 106785670}, {"Date": "2018-02-15", "Open*": 923.73, "High": 951.95, "Low": 911.11, "Close**": 936.98, "Volume": 2900100096, "Market Cap": 91485862822, "change": 0.992, "circulation": 99039614}, {"Date": "2018-02-16", "Open*": 934.79, "High": 950.01, "Low": 917.85, "Close**": 944.21, "Volume": 2369449984, "Market Cap": 92211437654, "change": 0.969, "circulation": 98644013}, {"Date": "2018-02-17", "Open*": 944.75, "High": 976.59, "Low": 940.75, "Close**": 974.11, "Volume": 2525720064, "Market Cap": 95151956513, "change": 1.054, "circulation": 100716545}, {"Date": "2018-02-18", "Open*": 973.35, "High": 982.93, "Low": 915.45, "Close**": 923.92, "Volume": 2567290112, "Market Cap": 90267805476, "change": 0.979, "circulation": 92739308}, {"Date": "2018-02-19", "Open*": 921.67, "High": 957.78, "Low": 921.55, "Close**": 943.86, "Volume": 2169019904, "Market Cap": 92235641556, "change": 1.054, "circulation": 100074475}, {"Date": "2018-02-20", "Open*": 943.57, "High": 965.27, "Low": 892.95, "Close**": 895.37, "Volume": 2545260032, "Market Cap": 87514997546, "change": 1.053, "circulation": 92748813}, {"Date": "2018-02-21", "Open*": 894.14, "High": 912.38, "Low": 830.56, "Close**": 849.97, "Volume": 2531729920, "Market Cap": 83095081059, "change": 1.045, "circulation": 92932964}, {"Date": "2018-02-22", "Open*": 849.26, "High": 875.93, "Low": 802.67, "Close**": 812.84, "Volume": 2150370048, "Market Cap": 79482140044, "change": 0.94, "circulation": 93589878}, {"Date": "2018-02-23", "Open*": 811.59, "High": 886.32, "Low": 794.79, "Close**": 864.19, "Volume": 2334820096, "Market Cap": 84520567485, "change": 1.028, "circulation": 104141952}, {"Date": "2018-02-24", "Open*": 861.59, "High": 879.53, "Low": 818.55, "Close**": 840.52, "Volume": 1926579968, "Market Cap": 82222377928, "change": 0.995, "circulation": 95430979}, {"Date": "2018-02-25", "Open*": 839.46, "High": 853.15, "Low": 822.38, "Close**": 844.81, "Volume": 1646960000, "Market Cap": 82659602549, "change": 0.972, "circulation": 98467589}, {"Date": "2018-02-26", "Open*": 845.28, "High": 880.39, "Low": 842.32, "Close**": 869.32, "Volume": 2044480000, "Market Cap": 85074973200, "change": 0.99, "circulation": 100647091}, {"Date": "2018-02-27", "Open*": 870.36, "High": 896.26, "Low": 867.1, "Close**": 878.27, "Volume": 2053980032, "Market Cap": 85968788108, "change": 1.027, "circulation": 98773827}, {"Date": "2018-02-28", "Open*": 877.93, "High": 890.11, "Low": 855.12, "Close**": 855.2, "Volume": 1963980032, "Market Cap": 83728564149, "change": 0.98, "circulation": 95370432}, {"Date": "2018-03-01", "Open*": 856.01, "High": 880.3, "Low": 851.92, "Close**": 872.2, "Volume": 1868519936, "Market Cap": 85410827047, "change": 1.018, "circulation": 99777837}, {"Date": "2018-03-02", "Open*": 871.76, "High": 876.38, "Low": 852.42, "Close**": 856.85, "Volume": 1894419968, "Market Cap": 83925690001, "change": 0.999, "circulation": 96271554}, {"Date": "2018-03-03", "Open*": 856.71, "High": 868.45, "Low": 855.21, "Close**": 857.22, "Volume": 1699369984, "Market Cap": 83979651073, "change": 0.989, "circulation": 98025762}, {"Date": "2018-03-04", "Open*": 856.19, "High": 867.95, "Low": 840.28, "Close**": 866.68, "Volume": 1697939968, "Market Cap": 84923240778, "change": 1.015, "circulation": 99187377}, {"Date": "2018-03-05", "Open*": 866.85, "High": 869.92, "Low": 853.52, "Close**": 853.68, "Volume": 1898489984, "Market Cap": 83667342992, "change": 1.045, "circulation": 96518824}, {"Date": "2018-03-06", "Open*": 853.82, "High": 853.82, "Low": 809.93, "Close**": 816.95, "Volume": 1943069952, "Market Cap": 80083929891, "change": 1.085, "circulation": 93794862}, {"Date": "2018-03-07", "Open*": 816.27, "High": 825.61, "Low": 726.55, "Close**": 752.83, "Volume": 2175419904, "Market Cap": 73813918307, "change": 1.068, "circulation": 90428312}, {"Date": "2018-03-08", "Open*": 752.57, "High": 773.77, "Low": 696.17, "Close**": 704.6, "Volume": 1891640064, "Market Cap": 69098851661, "change": 0.966, "circulation": 91817175}, {"Date": "2018-03-09", "Open*": 702.2, "High": 729.16, "Low": 648.11, "Close**": 728.92, "Volume": 2233019904, "Market Cap": 71498733754, "change": 1.061, "circulation": 101821039}, {"Date": "2018-03-10", "Open*": 730.16, "High": 748.03, "Low": 682.7, "Close**": 686.89, "Volume": 1532960000, "Market Cap": 67390487259, "change": 0.949, "circulation": 92295506}, {"Date": "2018-03-11", "Open*": 685.31, "High": 735.83, "Low": 668.12, "Close**": 723.34, "Volume": 1562680064, "Market Cap": 70981343639, "change": 1.033, "circulation": 103575525}, {"Date": "2018-03-12", "Open*": 724.41, "High": 742.51, "Low": 683.27, "Close**": 699.83, "Volume": 1764999936, "Market Cap": 68688764839, "change": 1.013, "circulation": 94820288}, {"Date": "2018-03-13", "Open*": 698.15, "High": 713.73, "Low": 682.35, "Close**": 690.83, "Volume": 1425959936, "Market Cap": 67819092121, "change": 1.124, "circulation": 97141147}, {"Date": "2018-03-14", "Open*": 691.22, "High": 702.78, "Low": 594.1, "Close**": 614.29, "Volume": 1810560000, "Market Cap": 60318025226, "change": 1.005, "circulation": 87263136}, {"Date": "2018-03-15", "Open*": 614.84, "High": 620.62, "Low": 579.51, "Close**": 611.3, "Volume": 1770460032, "Market Cap": 60037233577, "change": 1.016, "circulation": 97646922}, {"Date": "2018-03-16", "Open*": 611.78, "High": 623.17, "Low": 587.86, "Close**": 601.67, "Volume": 1417350016, "Market Cap": 59103031871, "change": 1.088, "circulation": 96608309}, {"Date": "2018-03-17", "Open*": 601.68, "High": 609.15, "Low": 549.1, "Close**": 552.78, "Volume": 1267810048, "Market Cap": 54312035489, "change": 1.026, "circulation": 90267310}, {"Date": "2018-03-18", "Open*": 551.64, "High": 551.64, "Low": 460.09, "Close**": 538.64, "Volume": 2685499904, "Market Cap": 52934184182, "change": 0.967, "circulation": 95957842}, {"Date": "2018-03-19", "Open*": 546.63, "High": 558.1, "Low": 519.12, "Close**": 556.73, "Volume": 2046790016, "Market Cap": 54722473140, "change": 0.999, "circulation": 100108799}, {"Date": "2018-03-20", "Open*": 556.72, "High": 567.09, "Low": 521.2, "Close**": 557.17, "Volume": 1833680000, "Market Cap": 54777982164, "change": 0.992, "circulation": 98394133}, {"Date": "2018-03-21", "Open*": 559.1, "High": 589.61, "Low": 550.57, "Close**": 561.73, "Volume": 1781270016, "Market Cap": 55237391316, "change": 1.041, "circulation": 98796979}, {"Date": "2018-03-22", "Open*": 562.1, "High": 577.57, "Low": 523.09, "Close**": 539.7, "Volume": 1523459968, "Market Cap": 53082150649, "change": 1.0, "circulation": 94435421}, {"Date": "2018-03-23", "Open*": 539.86, "High": 540.49, "Low": 512.13, "Close**": 539.62, "Volume": 1596349952, "Market Cap": 53084905906, "change": 1.025, "circulation": 98330874}, {"Date": "2018-03-24", "Open*": 542.57, "High": 545.38, "Low": 526.08, "Close**": 526.44, "Volume": 1300009984, "Market Cap": 51799123912, "change": 1.004, "circulation": 95469937}, {"Date": "2018-03-25", "Open*": 522.7, "High": 535.82, "Low": 515.66, "Close**": 524.29, "Volume": 1151170048, "Market Cap": 51598047955, "change": 1.07, "circulation": 98714459}, {"Date": "2018-03-26", "Open*": 524.29, "High": 526.38, "Low": 470.44, "Close**": 489.95, "Volume": 1638880000, "Market Cap": 48228842327, "change": 1.088, "circulation": 91988865}, {"Date": "2018-03-27", "Open*": 489.59, "High": 491.46, "Low": 449.97, "Close**": 450.12, "Volume": 1617939968, "Market Cap": 44316774118, "change": 1.008, "circulation": 90518135}, {"Date": "2018-03-28", "Open*": 450.29, "High": 466.21, "Low": 444.86, "Close**": 446.28, "Volume": 1514179968, "Market Cap": 43948072321, "change": 1.156, "circulation": 97599485}, {"Date": "2018-03-29", "Open*": 448.08, "High": 450.81, "Low": 385.81, "Close**": 385.97, "Volume": 1970230016, "Market Cap": 38016727209, "change": 0.978, "circulation": 84843615}, {"Date": "2018-03-30", "Open*": 385.9, "High": 409.93, "Low": 368.63, "Close**": 394.64, "Volume": 1878130048, "Market Cap": 38879465944, "change": 0.995, "circulation": 100750106}, {"Date": "2018-03-31", "Open*": 395.0, "High": 418.47, "Low": 392.95, "Close**": 396.46, "Volume": 1323920000, "Market Cap": 39066085342, "change": 1.044, "circulation": 98901481}, {"Date": "2018-04-01", "Open*": 397.25, "High": 400.53, "Low": 363.8, "Close**": 379.61, "Volume": 1256930048, "Market Cap": 37413407420, "change": 0.982, "circulation": 94181013}, {"Date": "2018-04-02", "Open*": 379.7, "High": 395.17, "Low": 377.59, "Close**": 386.42, "Volume": 1102259968, "Market Cap": 38093277842, "change": 0.927, "circulation": 100324671}, {"Date": "2018-04-03", "Open*": 387.31, "High": 418.97, "Low": 383.53, "Close**": 416.89, "Volume": 1363399936, "Market Cap": 41105280498, "change": 1.095, "circulation": 106130181}, {"Date": "2018-04-04", "Open*": 416.48, "High": 417.47, "Low": 375.31, "Close**": 380.54, "Volume": 1287730048, "Market Cap": 37528933631, "change": 0.993, "circulation": 90109809}, {"Date": "2018-04-05", "Open*": 379.95, "High": 387.72, "Low": 369.82, "Close**": 383.23, "Volume": 1210680064, "Market Cap": 37802008408, "change": 1.035, "circulation": 99492060}, {"Date": "2018-04-06", "Open*": 382.73, "High": 385.2, "Low": 366.91, "Close**": 370.29, "Volume": 967105984, "Market Cap": 36532478896, "change": 0.961, "circulation": 95452352}, {"Date": "2018-04-07", "Open*": 370.38, "High": 393.06, "Low": 369.94, "Close**": 385.31, "Volume": 951475008, "Market Cap": 38023057371, "change": 0.962, "circulation": 102659585}, {"Date": "2018-04-08", "Open*": 385.74, "High": 402.59, "Low": 385.6, "Close**": 400.51, "Volume": 948488000, "Market Cap": 39530560784, "change": 1.005, "circulation": 102479807}, {"Date": "2018-04-09", "Open*": 400.86, "High": 429.25, "Low": 390.61, "Close**": 398.53, "Volume": 1478390016, "Market Cap": 39343018191, "change": 0.962, "circulation": 98146530}, {"Date": "2018-04-10", "Open*": 399.41, "High": 415.89, "Low": 393.88, "Close**": 414.24, "Volume": 1196000000, "Market Cap": 40903130396, "change": 0.962, "circulation": 102408879}, {"Date": "2018-04-11", "Open*": 415.02, "High": 430.54, "Low": 412.47, "Close**": 430.54, "Volume": 1439040000, "Market Cap": 42521044920, "change": 0.873, "circulation": 102455411}, {"Date": "2018-04-12", "Open*": 430.16, "High": 493.06, "Low": 417.41, "Close**": 492.94, "Volume": 2519360000, "Market Cap": 48693844481, "change": 1.0, "circulation": 113199378}, {"Date": "2018-04-13", "Open*": 493.16, "High": 526.47, "Low": 482.66, "Close**": 492.73, "Volume": 2419249920, "Market Cap": 48683660481, "change": 0.982, "circulation": 98717780}, {"Date": "2018-04-14", "Open*": 492.58, "High": 512.02, "Low": 488.28, "Close**": 501.48, "Volume": 1519079936, "Market Cap": 49557725333, "change": 0.943, "circulation": 100608480}, {"Date": "2018-04-15", "Open*": 502.88, "High": 531.7, "Low": 502.88, "Close**": 531.7, "Volume": 1726089984, "Market Cap": 52555419462, "change": 1.04, "circulation": 104508867}, {"Date": "2018-04-16", "Open*": 532.07, "High": 534.2, "Low": 500.25, "Close**": 511.15, "Volume": 1758979968, "Market Cap": 50534185799, "change": 1.016, "circulation": 94976574}, {"Date": "2018-04-17", "Open*": 511.14, "High": 518.03, "Low": 502.56, "Close**": 502.89, "Volume": 1760359936, "Market Cap": 49728519115, "change": 0.958, "circulation": 97289429}, {"Date": "2018-04-18", "Open*": 503.31, "High": 525.09, "Low": 503.05, "Close**": 524.79, "Volume": 1762940032, "Market Cap": 51904227886, "change": 0.924, "circulation": 103125763}, {"Date": "2018-04-19", "Open*": 524.04, "High": 567.89, "Low": 523.26, "Close**": 567.89, "Volume": 2256869888, "Market Cap": 56178772001, "change": 0.922, "circulation": 107203213}, {"Date": "2018-04-20", "Open*": 567.99, "High": 618.72, "Low": 560.28, "Close**": 615.72, "Volume": 2849469952, "Market Cap": 60922818296, "change": 1.017, "circulation": 107260371}, {"Date": "2018-04-21", "Open*": 616.0, "High": 621.89, "Low": 578.55, "Close**": 605.4, "Volume": 2612460032, "Market Cap": 59913832194, "change": 0.973, "circulation": 97262714}, {"Date": "2018-04-22", "Open*": 606.12, "High": 640.77, "Low": 593.87, "Close**": 621.86, "Volume": 2426269952, "Market Cap": 61556034015, "change": 0.968, "circulation": 101557503}, {"Date": "2018-04-23", "Open*": 621.2, "High": 646.7, "Low": 621.03, "Close**": 642.55, "Volume": 2386830080, "Market Cap": 63617020167, "change": 0.907, "circulation": 102409884}, {"Date": "2018-04-24", "Open*": 643.4, "High": 708.88, "Low": 643.4, "Close**": 708.16, "Volume": 3581860096, "Market Cap": 70127342534, "change": 1.15, "circulation": 108994937}, {"Date": "2018-04-25", "Open*": 707.06, "High": 707.06, "Low": 600.21, "Close**": 615.42, "Volume": 4216140032, "Market Cap": 60955966711, "change": 0.928, "circulation": 86210458}, {"Date": "2018-04-26", "Open*": 618.08, "High": 663.18, "Low": 604.01, "Close**": 662.81, "Volume": 2984009984, "Market Cap": 65663946135, "change": 1.024, "circulation": 106238587}, {"Date": "2018-04-27", "Open*": 662.11, "High": 684.87, "Low": 647.03, "Close**": 647.03, "Volume": 2598129920, "Market Cap": 64114105428, "change": 0.946, "circulation": 96833011}, {"Date": "2018-04-28", "Open*": 644.65, "High": 691.44, "Low": 644.65, "Close**": 683.68, "Volume": 2496659968, "Market Cap": 67759208004, "change": 0.992, "circulation": 105110072}, {"Date": "2018-04-29", "Open*": 683.91, "High": 697.76, "Low": 670.51, "Close**": 688.88, "Volume": 2740559872, "Market Cap": 68289153706, "change": 1.028, "circulation": 99851082}, {"Date": "2018-04-30", "Open*": 689.76, "High": 694.44, "Low": 666.12, "Close**": 669.92, "Volume": 2853100032, "Market Cap": 66423712256, "change": 0.994, "circulation": 96299745}, {"Date": "2018-05-01", "Open*": 670.46, "High": 674.4, "Low": 637.54, "Close**": 673.61, "Volume": 2678960128, "Market Cap": 66803233984, "change": 0.98, "circulation": 99637911}, {"Date": "2018-05-02", "Open*": 674.08, "High": 688.84, "Low": 667.42, "Close**": 687.15, "Volume": 2822269952, "Market Cap": 68159979253, "change": 0.881, "circulation": 101115563}, {"Date": "2018-05-03", "Open*": 686.59, "High": 784.34, "Low": 686.59, "Close**": 779.54, "Volume": 4210939904, "Market Cap": 77340839220, "change": 0.992, "circulation": 112644866}, {"Date": "2018-05-04", "Open*": 776.78, "High": 803.75, "Low": 762.63, "Close**": 785.62, "Volume": 3533410048, "Market Cap": 77960306236, "change": 0.962, "circulation": 100363431}, {"Date": "2018-05-05", "Open*": 784.58, "High": 827.46, "Low": 784.24, "Close**": 816.12, "Volume": 3035040000, "Market Cap": 81003446783, "change": 1.03, "circulation": 103244343}, {"Date": "2018-05-06", "Open*": 816.09, "High": 835.06, "Low": 764.88, "Close**": 792.31, "Volume": 3105570048, "Market Cap": 78656662788, "change": 1.051, "circulation": 96382338}, {"Date": "2018-05-07", "Open*": 793.34, "High": 795.76, "Low": 710.18, "Close**": 753.72, "Volume": 4316120064, "Market Cap": 74841655792, "change": 1.001, "circulation": 94337428}, {"Date": "2018-05-08", "Open*": 755.01, "High": 774.25, "Low": 728.13, "Close**": 752.86, "Volume": 2920489984, "Market Cap": 74770813968, "change": 1.001, "circulation": 99032878}, {"Date": "2018-05-09", "Open*": 752.9, "High": 759.53, "Low": 718.47, "Close**": 752.28, "Volume": 2877870080, "Market Cap": 74728439730, "change": 1.034, "circulation": 99254136}, {"Date": "2018-05-10", "Open*": 752.58, "High": 766.75, "Low": 726.66, "Close**": 727.28, "Volume": 2748950016, "Market Cap": 72260117775, "change": 1.07, "circulation": 96016526}, {"Date": "2018-05-11", "Open*": 727.01, "High": 736.98, "Low": 669.83, "Close**": 679.59, "Volume": 3290080000, "Market Cap": 67535702572, "change": 0.99, "circulation": 92895149}, {"Date": "2018-05-12", "Open*": 679.88, "High": 691.41, "Low": 644.07, "Close**": 686.05, "Volume": 2668480000, "Market Cap": 68192028458, "change": 0.935, "circulation": 100300094}, {"Date": "2018-05-13", "Open*": 687.17, "High": 741.31, "Low": 675.32, "Close**": 733.5, "Volume": 2362500096, "Market Cap": 72923278119, "change": 1.004, "circulation": 106121160}, {"Date": "2018-05-14", "Open*": 732.73, "High": 742.17, "Low": 695.79, "Close**": 730.55, "Volume": 3005110016, "Market Cap": 72645181706, "change": 1.03, "circulation": 99143179}, {"Date": "2018-05-15", "Open*": 731.14, "High": 739.05, "Low": 700.99, "Close**": 708.87, "Volume": 2523069952, "Market Cap": 70504110201, "change": 1.002, "circulation": 96430382}, {"Date": "2018-05-16", "Open*": 708.09, "High": 710.2, "Low": 682.54, "Close**": 707.05, "Volume": 2476130048, "Market Cap": 70337446111, "change": 1.051, "circulation": 99334048}, {"Date": "2018-05-17", "Open*": 708.72, "High": 718.83, "Low": 668.83, "Close**": 672.66, "Volume": 2350619904, "Market Cap": 66929938612, "change": 0.969, "circulation": 94437773}, {"Date": "2018-05-18", "Open*": 672.1, "High": 695.03, "Low": 663.81, "Close**": 694.37, "Volume": 2305740032, "Market Cap": 69104455849, "change": 0.997, "circulation": 102818711}, {"Date": "2018-05-19", "Open*": 695.07, "High": 715.58, "Low": 686.79, "Close**": 696.53, "Volume": 2021549952, "Market Cap": 69334147807, "change": 0.973, "circulation": 99751316}, {"Date": "2018-05-20", "Open*": 697.92, "High": 723.75, "Low": 692.67, "Close**": 715.37, "Volume": 2156910080, "Market Cap": 71224213260, "change": 1.023, "circulation": 102052116}, {"Date": "2018-05-21", "Open*": 717.19, "High": 719.28, "Low": 692.49, "Close**": 699.22, "Volume": 2005170048, "Market Cap": 69631032596, "change": 1.079, "circulation": 97088683}, {"Date": "2018-05-22", "Open*": 700.18, "High": 700.98, "Low": 644.03, "Close**": 647.74, "Volume": 2230469888, "Market Cap": 64517663406, "change": 1.11, "circulation": 92144396}, {"Date": "2018-05-23", "Open*": 646.67, "High": 651.64, "Low": 572.95, "Close**": 583.59, "Volume": 2995429888, "Market Cap": 58139666822, "change": 0.97, "circulation": 89906237}, {"Date": "2018-05-24", "Open*": 584.54, "High": 610.82, "Low": 557.21, "Close**": 601.76, "Volume": 2791099904, "Market Cap": 59962094302, "change": 1.025, "circulation": 102579967}, {"Date": "2018-05-25", "Open*": 602.14, "High": 617.19, "Low": 575.62, "Close**": 586.73, "Volume": 2110919936, "Market Cap": 58477440268, "change": 0.999, "circulation": 97116019}, {"Date": "2018-05-26", "Open*": 587.43, "High": 606.17, "Low": 583.51, "Close**": 587.28, "Volume": 1694300032, "Market Cap": 58544016481, "change": 1.025, "circulation": 99661264}, {"Date": "2018-05-27", "Open*": 588.52, "High": 590.33, "Low": 562.87, "Close**": 572.67, "Volume": 1788790016, "Market Cap": 57099072056, "change": 1.11, "circulation": 97021464}, {"Date": "2018-05-28", "Open*": 573.04, "High": 576.05, "Low": 512.55, "Close**": 516.04, "Volume": 2356900096, "Market Cap": 51463146627, "change": 0.913, "circulation": 89807250}, {"Date": "2018-05-29", "Open*": 516.15, "High": 572.26, "Low": 516.15, "Close**": 565.39, "Volume": 2330820096, "Market Cap": 56396587656, "change": 1.01, "circulation": 109263949}, {"Date": "2018-05-30", "Open*": 566.83, "High": 583.14, "Low": 545.43, "Close**": 559.59, "Volume": 2053970048, "Market Cap": 55829809817, "change": 0.969, "circulation": 98494804}, {"Date": "2018-05-31", "Open*": 558.5, "High": 585.54, "Low": 557.07, "Close**": 577.65, "Volume": 1985040000, "Market Cap": 57643138807, "change": 0.996, "circulation": 103210633}, {"Date": "2018-06-01", "Open*": 578.67, "High": 589.09, "Low": 567.66, "Close**": 580.04, "Volume": 1945890048, "Market Cap": 57894350583, "change": 0.98, "circulation": 100047264}, {"Date": "2018-06-02", "Open*": 580.43, "High": 597.08, "Low": 577.32, "Close**": 591.81, "Volume": 1880390016, "Market Cap": 59080880117, "change": 0.957, "circulation": 101788122}, {"Date": "2018-06-03", "Open*": 591.26, "High": 624.51, "Low": 591.26, "Close**": 618.33, "Volume": 1832550016, "Market Cap": 61740821846, "change": 1.043, "circulation": 104422456}, {"Date": "2018-06-04", "Open*": 619.44, "High": 623.43, "Low": 583.75, "Close**": 592.98, "Volume": 1903430016, "Market Cap": 59222873880, "change": 0.973, "circulation": 95607119}, {"Date": "2018-06-05", "Open*": 593.41, "High": 611.33, "Low": 580.98, "Close**": 609.3, "Volume": 1844269952, "Market Cap": 60864980395, "change": 1.003, "circulation": 102568174}, {"Date": "2018-06-06", "Open*": 610.26, "High": 611.64, "Low": 596.4, "Close**": 607.12, "Volume": 1756530048, "Market Cap": 60659842641, "change": 1.003, "circulation": 99399997}, {"Date": "2018-06-07", "Open*": 607.69, "High": 616.14, "Low": 601.69, "Close**": 605.19, "Volume": 1880140032, "Market Cap": 60478879395, "change": 1.007, "circulation": 99522584}, {"Date": "2018-06-08", "Open*": 605.44, "High": 608.81, "Low": 595.59, "Close**": 601.08, "Volume": 1637779968, "Market Cap": 60080608858, "change": 1.006, "circulation": 99234620}, {"Date": "2018-06-09", "Open*": 600.91, "High": 608.58, "Low": 597.56, "Close**": 597.56, "Volume": 1519309952, "Market Cap": 59741701633, "change": 1.135, "circulation": 99418717}, {"Date": "2018-06-10", "Open*": 594.34, "High": 594.34, "Low": 511.89, "Close**": 526.48, "Volume": 2234880000, "Market Cap": 52645885461, "change": 0.987, "circulation": 88578735}, {"Date": "2018-06-11", "Open*": 524.86, "High": 536.86, "Low": 515.27, "Close**": 533.28, "Volume": 1982119936, "Market Cap": 53337466294, "change": 1.073, "circulation": 101622273}, {"Date": "2018-06-12", "Open*": 532.71, "High": 538.96, "Low": 491.23, "Close**": 496.84, "Volume": 1932760064, "Market Cap": 49702985162, "change": 1.04, "circulation": 93302144}, {"Date": "2018-06-13", "Open*": 498.02, "High": 501.9, "Low": 459.0, "Close**": 477.49, "Volume": 2080130048, "Market Cap": 47777150787, "change": 0.919, "circulation": 95934201}, {"Date": "2018-06-14", "Open*": 478.38, "High": 523.54, "Low": 467.47, "Close**": 519.74, "Volume": 2458650112, "Market Cap": 52015066663, "change": 1.058, "circulation": 108731691}, {"Date": "2018-06-15", "Open*": 520.48, "High": 521.3, "Low": 487.47, "Close**": 491.0, "Volume": 1808269952, "Market Cap": 49149084090, "change": 0.983, "circulation": 94430302}, {"Date": "2018-06-16", "Open*": 490.41, "High": 503.22, "Low": 488.85, "Close**": 499.64, "Volume": 1314109952, "Market Cap": 50024018701, "change": 0.998, "circulation": 102004483}, {"Date": "2018-06-17", "Open*": 499.46, "High": 507.64, "Low": 498.65, "Close**": 500.45, "Volume": 1264870016, "Market Cap": 50114921288, "change": 0.964, "circulation": 100338207}, {"Date": "2018-06-18", "Open*": 499.38, "High": 521.8, "Low": 494.07, "Close**": 518.89, "Volume": 1513869952, "Market Cap": 51972519171, "change": 0.964, "circulation": 104074090}, {"Date": "2018-06-19", "Open*": 519.02, "High": 542.35, "Low": 516.31, "Close**": 537.96, "Volume": 1726569984, "Market Cap": 53893191559, "change": 1.003, "circulation": 103836444}, {"Date": "2018-06-20", "Open*": 538.51, "High": 541.02, "Low": 519.37, "Close**": 536.27, "Volume": 1596290048, "Market Cap": 53735032875, "change": 1.017, "circulation": 99784651}, {"Date": "2018-06-21", "Open*": 536.45, "High": 543.72, "Low": 524.26, "Close**": 527.37, "Volume": 1462070016, "Market Cap": 52853921455, "change": 1.132, "circulation": 98525345}, {"Date": "2018-06-22", "Open*": 527.19, "High": 527.19, "Low": 456.88, "Close**": 465.82, "Volume": 2226030080, "Market Cap": 46694859628, "change": 0.981, "circulation": 88573113}, {"Date": "2018-06-23", "Open*": 466.27, "High": 479.13, "Low": 462.39, "Close**": 474.52, "Volume": 1651379968, "Market Cap": 47577076102, "change": 1.037, "circulation": 102037609}, {"Date": "2018-06-24", "Open*": 474.77, "High": 475.36, "Low": 426.47, "Close**": 457.67, "Volume": 2490579968, "Market Cap": 45897156207, "change": 0.994, "circulation": 96672401}, {"Date": "2018-06-25", "Open*": 455.94, "High": 470.34, "Low": 448.9, "Close**": 460.31, "Volume": 4007950080, "Market Cap": 46171165114, "change": 1.063, "circulation": 101265879}, {"Date": "2018-06-26", "Open*": 460.73, "High": 461.21, "Low": 432.77, "Close**": 432.77, "Volume": 1356560000, "Market Cap": 43417898248, "change": 0.978, "circulation": 94237185}, {"Date": "2018-06-27", "Open*": 432.24, "High": 444.24, "Low": 424.84, "Close**": 442.36, "Volume": 1368940032, "Market Cap": 44389430889, "change": 1.047, "circulation": 102696258}, {"Date": "2018-06-28", "Open*": 442.29, "High": 443.62, "Low": 419.68, "Close**": 422.36, "Volume": 1360790016, "Market Cap": 42391125054, "change": 0.969, "circulation": 95844638}, {"Date": "2018-06-29", "Open*": 422.59, "High": 441.79, "Low": 407.95, "Close**": 436.01, "Volume": 1564499968, "Market Cap": 43769409548, "change": 0.958, "circulation": 103574172}, {"Date": "2018-06-30", "Open*": 436.21, "High": 458.8, "Low": 436.21, "Close**": 455.18, "Volume": 1475939968, "Market Cap": 45703302056, "change": 1.003, "circulation": 104773622}, {"Date": "2018-07-01", "Open*": 455.24, "High": 457.14, "Low": 446.39, "Close**": 453.92, "Volume": 1511730048, "Market Cap": 45585861718, "change": 0.955, "circulation": 100135888}, {"Date": "2018-07-02", "Open*": 453.82, "High": 479.13, "Low": 447.11, "Close**": 475.35, "Volume": 1625789952, "Market Cap": 47747743959, "change": 1.024, "circulation": 105212956}, {"Date": "2018-07-03", "Open*": 475.39, "High": 483.85, "Low": 462.58, "Close**": 464.2, "Volume": 1683939968, "Market Cap": 46637067239, "change": 0.993, "circulation": 98102751}, {"Date": "2018-07-04", "Open*": 464.15, "High": 481.44, "Low": 455.18, "Close**": 467.32, "Volume": 1549769984, "Market Cap": 46960391871, "change": 0.985, "circulation": 101175033}, {"Date": "2018-07-05", "Open*": 467.29, "High": 483.23, "Low": 464.63, "Close**": 474.41, "Volume": 1828610048, "Market Cap": 47682968020, "change": 1.001, "circulation": 102041490}, {"Date": "2018-07-06", "Open*": 474.36, "High": 479.65, "Low": 457.61, "Close**": 474.01, "Volume": 1627609984, "Market Cap": 47652424064, "change": 0.964, "circulation": 100456244}, {"Date": "2018-07-07", "Open*": 474.06, "High": 491.66, "Low": 466.84, "Close**": 491.66, "Volume": 1358360064, "Market Cap": 49436674025, "change": 1.005, "circulation": 104283580}, {"Date": "2018-07-08", "Open*": 492.07, "High": 503.2, "Low": 488.42, "Close**": 489.12, "Volume": 1344560000, "Market Cap": 49191161178, "change": 1.026, "circulation": 99967811}, {"Date": "2018-07-09", "Open*": 488.88, "High": 490.85, "Low": 475.17, "Close**": 476.68, "Volume": 1533799936, "Market Cap": 47950212027, "change": 1.097, "circulation": 98081762}, {"Date": "2018-07-10", "Open*": 476.16, "High": 478.32, "Low": 433.96, "Close**": 434.42, "Volume": 1789069952, "Market Cap": 43708241775, "change": 0.973, "circulation": 91793182}, {"Date": "2018-07-11", "Open*": 434.52, "High": 447.32, "Low": 429.51, "Close**": 446.52, "Volume": 1422470016, "Market Cap": 44934271235, "change": 1.038, "circulation": 103411284}, {"Date": "2018-07-12", "Open*": 446.5, "High": 446.5, "Low": 422.81, "Close**": 430.07, "Volume": 1495440000, "Market Cap": 43288294177, "change": 0.991, "circulation": 96950266}, {"Date": "2018-07-13", "Open*": 430.74, "High": 442.36, "Low": 430.74, "Close**": 434.03, "Volume": 1489670016, "Market Cap": 43694988769, "change": 0.995, "circulation": 101441678}, {"Date": "2018-07-14", "Open*": 434.51, "High": 439.43, "Low": 431.47, "Close**": 436.09, "Volume": 1235820032, "Market Cap": 43911193561, "change": 0.969, "circulation": 101059109}, {"Date": "2018-07-15", "Open*": 435.88, "High": 454.0, "Low": 433.92, "Close**": 449.85, "Volume": 1350160000, "Market Cap": 45306414380, "change": 0.936, "circulation": 103942402}, {"Date": "2018-07-16", "Open*": 450.42, "High": 480.66, "Low": 446.8, "Close**": 480.66, "Volume": 1858680064, "Market Cap": 48419026521, "change": 0.959, "circulation": 107497505}, {"Date": "2018-07-17", "Open*": 480.08, "High": 508.78, "Low": 468.92, "Close**": 501.0, "Volume": 2288100096, "Market Cap": 50478766285, "change": 1.042, "circulation": 105146571}, {"Date": "2018-07-18", "Open*": 500.84, "High": 513.43, "Low": 474.36, "Close**": 480.51, "Volume": 2371559936, "Market Cap": 48424155624, "change": 1.023, "circulation": 96685878}, {"Date": "2018-07-19", "Open*": 480.63, "High": 483.24, "Low": 465.14, "Close**": 469.62, "Volume": 2068739968, "Market Cap": 47335899963, "change": 1.042, "circulation": 98487193}, {"Date": "2018-07-20", "Open*": 469.31, "High": 469.31, "Low": 443.69, "Close**": 450.7, "Volume": 1821350016, "Market Cap": 45437819522, "change": 0.974, "circulation": 96818349}, {"Date": "2018-07-21", "Open*": 450.68, "High": 468.08, "Low": 445.78, "Close**": 462.44, "Volume": 1504310016, "Market Cap": 46630720739, "change": 1.006, "circulation": 103467473}, {"Date": "2018-07-22", "Open*": 462.44, "High": 470.9, "Low": 458.12, "Close**": 459.66, "Volume": 1338589952, "Market Cap": 46360029757, "change": 1.019, "circulation": 100250907}, {"Date": "2018-07-23", "Open*": 459.44, "High": 469.77, "Low": 449.73, "Close**": 450.85, "Volume": 1596999936, "Market Cap": 45481301491, "change": 0.94, "circulation": 98992907}, {"Date": "2018-07-24", "Open*": 451.14, "High": 481.14, "Low": 450.57, "Close**": 479.37, "Volume": 2287520000, "Market Cap": 48368209917, "change": 1.014, "circulation": 107213303}, {"Date": "2018-07-25", "Open*": 479.91, "High": 482.87, "Low": 466.47, "Close**": 472.49, "Volume": 1930780032, "Market Cap": 47683830874, "change": 1.018, "circulation": 99359944}, {"Date": "2018-07-26", "Open*": 472.33, "High": 483.7, "Low": 461.42, "Close**": 464.04, "Volume": 1621560064, "Market Cap": 46839932193, "change": 0.988, "circulation": 99167811}, {"Date": "2018-07-27", "Open*": 464.01, "High": 473.22, "Low": 458.29, "Close**": 469.67, "Volume": 1734259968, "Market Cap": 47417755376, "change": 1.006, "circulation": 102191235}, {"Date": "2018-07-28", "Open*": 469.68, "High": 471.59, "Low": 462.99, "Close**": 466.9, "Volume": 1531890048, "Market Cap": 47147853886, "change": 1.0, "circulation": 100382928}, {"Date": "2018-07-29", "Open*": 466.92, "High": 470.36, "Low": 462.71, "Close**": 466.67, "Volume": 1631910016, "Market Cap": 47133881666, "change": 1.021, "circulation": 100946375}, {"Date": "2018-07-30", "Open*": 466.83, "High": 467.95, "Low": 448.64, "Close**": 457.08, "Volume": 2141590000, "Market Cap": 46175217427, "change": 1.053, "circulation": 98912275}, {"Date": "2018-07-31", "Open*": 457.25, "High": 457.25, "Low": 430.44, "Close**": 433.87, "Volume": 1820680000, "Market Cap": 43839034237, "change": 1.031, "circulation": 95875416}, {"Date": "2018-08-01", "Open*": 433.87, "High": 435.46, "Low": 410.46, "Close**": 420.75, "Volume": 1888060000, "Market Cap": 42521937218, "change": 1.019, "circulation": 98006170}, {"Date": "2018-08-02", "Open*": 420.81, "High": 425.03, "Low": 410.31, "Close**": 412.62, "Volume": 1569300000, "Market Cap": 41709183608, "change": 0.986, "circulation": 99116426}, {"Date": "2018-08-03", "Open*": 412.57, "High": 420.55, "Low": 399.91, "Close**": 418.26, "Volume": 1722340000, "Market Cap": 42287977978, "change": 1.027, "circulation": 102498916}, {"Date": "2018-08-04", "Open*": 418.24, "High": 420.19, "Low": 403.78, "Close**": 407.25, "Volume": 1466540000, "Market Cap": 41183215694, "change": 0.992, "circulation": 98467902}, {"Date": "2018-08-05", "Open*": 407.35, "High": 413.72, "Low": 402.43, "Close**": 410.52, "Volume": 1396820000, "Market Cap": 41521715110, "change": 1.009, "circulation": 101931300}, {"Date": "2018-08-06", "Open*": 410.57, "High": 414.54, "Low": 403.31, "Close**": 406.66, "Volume": 1384880000, "Market Cap": 41139790462, "change": 1.069, "circulation": 100201647}, {"Date": "2018-08-07", "Open*": 406.8, "High": 411.4, "Low": 376.08, "Close**": 380.21, "Volume": 1828350000, "Market Cap": 38472420233, "change": 1.066, "circulation": 94573304}, {"Date": "2018-08-08", "Open*": 379.89, "High": 380.67, "Low": 353.73, "Close**": 356.61, "Volume": 2016080000, "Market Cap": 36091566801, "change": 0.975, "circulation": 95005308}, {"Date": "2018-08-09", "Open*": 356.97, "High": 370.95, "Low": 353.61, "Close**": 365.59, "Volume": 1616610000, "Market Cap": 37007391031, "change": 1.094, "circulation": 103670871}, {"Date": "2018-08-10", "Open*": 365.78, "High": 367.05, "Low": 329.59, "Close**": 334.18, "Volume": 1699400000, "Market Cap": 33834485092, "change": 1.037, "circulation": 92499549}, {"Date": "2018-08-11", "Open*": 334.26, "High": 334.26, "Low": 308.49, "Close**": 322.11, "Volume": 1790370000, "Market Cap": 32619681420, "change": 1.008, "circulation": 97587750}, {"Date": "2018-08-12", "Open*": 320.82, "High": 328.59, "Low": 318.6, "Close**": 319.57, "Volume": 1625420000, "Market Cap": 32368768332, "change": 1.115, "circulation": 100893860}, {"Date": "2018-08-13", "Open*": 320.21, "High": 323.55, "Low": 284.93, "Close**": 286.5, "Volume": 1751190000, "Market Cap": 29024490503, "change": 1.027, "circulation": 90642048}, {"Date": "2018-08-14", "Open*": 286.37, "High": 286.37, "Low": 254.65, "Close**": 278.93, "Volume": 2137850000, "Market Cap": 28263969132, "change": 0.988, "circulation": 98697381}, {"Date": "2018-08-15", "Open*": 280.39, "High": 303.59, "Low": 280.12, "Close**": 282.36, "Volume": 1878150000, "Market Cap": 28617473116, "change": 0.98, "circulation": 102063101}, {"Date": "2018-08-16", "Open*": 282.74, "High": 298.48, "Low": 280.93, "Close**": 288.05, "Volume": 1552970000, "Market Cap": 29199228646, "change": 0.912, "circulation": 103272365}, {"Date": "2018-08-17", "Open*": 287.68, "High": 316.17, "Low": 287.35, "Close**": 315.73, "Volume": 1995460000, "Market Cap": 32011921283, "change": 1.067, "circulation": 111276144}, {"Date": "2018-08-18", "Open*": 316.79, "High": 320.45, "Low": 286.55, "Close**": 295.81, "Volume": 1764020000, "Market Cap": 29998584852, "change": 0.983, "circulation": 94695491}, {"Date": "2018-08-19", "Open*": 295.67, "High": 307.1, "Low": 291.33, "Close**": 300.83, "Volume": 1447910000, "Market Cap": 30514025774, "change": 1.096, "circulation": 103202982}, {"Date": "2018-08-20", "Open*": 301.38, "High": 304.37, "Low": 273.51, "Close**": 274.31, "Volume": 1413790000, "Market Cap": 27829775231, "change": 0.973, "circulation": 92341148}, {"Date": "2018-08-21", "Open*": 273.33, "High": 285.97, "Low": 273.33, "Close**": 281.94, "Volume": 1164120000, "Market Cap": 28609531323, "change": 1.039, "circulation": 104670293}, {"Date": "2018-08-22", "Open*": 281.97, "High": 297.49, "Low": 265.0, "Close**": 271.34, "Volume": 1507660000, "Market Cap": 27539119679, "change": 0.979, "circulation": 97666842}, {"Date": "2018-08-23", "Open*": 271.75, "High": 279.55, "Low": 271.09, "Close**": 277.1, "Volume": 1271160000, "Market Cap": 28129662664, "change": 0.979, "circulation": 103513018}, {"Date": "2018-08-24", "Open*": 278.11, "High": 283.3, "Low": 273.86, "Close**": 282.97, "Volume": 1450170000, "Market Cap": 28730705349, "change": 1.012, "circulation": 103306984}, {"Date": "2018-08-25", "Open*": 283.28, "High": 283.51, "Low": 278.47, "Close**": 279.65, "Volume": 1208360000, "Market Cap": 28399212923, "change": 1.016, "circulation": 100251387}, {"Date": "2018-08-26", "Open*": 279.52, "High": 279.52, "Low": 272.44, "Close**": 275.2, "Volume": 1206650000, "Market Cap": 27953028997, "change": 0.963, "circulation": 100003681}, {"Date": "2018-08-27", "Open*": 275.35, "High": 285.6, "Low": 273.65, "Close**": 285.6, "Volume": 1406790000, "Market Cap": 29015874948, "change": 0.963, "circulation": 105378154}, {"Date": "2018-08-28", "Open*": 286.65, "High": 297.4, "Low": 283.57, "Close**": 296.5, "Volume": 1513350000, "Market Cap": 30128902937, "change": 1.025, "circulation": 105106935}, {"Date": "2018-08-29", "Open*": 296.16, "High": 297.07, "Low": 287.29, "Close**": 289.31, "Volume": 1474460000, "Market Cap": 29404459725, "change": 1.018, "circulation": 99285723}, {"Date": "2018-08-30", "Open*": 289.75, "High": 291.24, "Low": 275.21, "Close**": 284.11, "Volume": 1513100000, "Market Cap": 28881058148, "change": 1.004, "circulation": 99675783}, {"Date": "2018-08-31", "Open*": 284.12, "High": 284.55, "Low": 278.51, "Close**": 283.0, "Volume": 1411910000, "Market Cap": 28774922508, "change": 0.958, "circulation": 101277356}, {"Date": "2018-09-01", "Open*": 283.5, "High": 301.14, "Low": 283.5, "Close**": 295.34, "Volume": 1546630000, "Market Cap": 30035327410, "change": 1.003, "circulation": 105944717}, {"Date": "2018-09-02", "Open*": 295.45, "High": 298.69, "Low": 290.93, "Close**": 294.37, "Volume": 1321050000, "Market Cap": 29942718225, "change": 1.017, "circulation": 101346143}, {"Date": "2018-09-03", "Open*": 295.18, "High": 295.59, "Low": 287.43, "Close**": 289.26, "Volume": 1394490000, "Market Cap": 29428616901, "change": 1.012, "circulation": 99697191}, {"Date": "2018-09-04", "Open*": 289.3, "High": 291.58, "Low": 284.25, "Close**": 285.72, "Volume": 1554870000, "Market Cap": 29074743101, "change": 1.23, "circulation": 100500321}, {"Date": "2018-09-05", "Open*": 286.05, "High": 288.16, "Low": 232.33, "Close**": 232.33, "Volume": 2390390000, "Market Cap": 23646371777, "change": 1.009, "circulation": 82665169}, {"Date": "2018-09-06", "Open*": 231.65, "High": 231.75, "Low": 218.12, "Close**": 230.22, "Volume": 2097310000, "Market Cap": 23435751842, "change": 1.06, "circulation": 101168797}, {"Date": "2018-09-07", "Open*": 229.53, "High": 233.9, "Low": 217.07, "Close**": 217.2, "Volume": 1678260000, "Market Cap": 22115522904, "change": 1.097, "circulation": 96351339}, {"Date": "2018-09-08", "Open*": 217.91, "High": 220.37, "Low": 193.26, "Close**": 197.95, "Volume": 1517200000, "Market Cap": 20159309964, "change": 1.005, "circulation": 92512091}, {"Date": "2018-09-09", "Open*": 198.38, "High": 207.67, "Low": 188.31, "Close**": 196.92, "Volume": 1585980000, "Market Cap": 20058708800, "change": 0.999, "circulation": 101112555}, {"Date": "2018-09-10", "Open*": 197.85, "High": 201.88, "Low": 189.58, "Close**": 197.08, "Volume": 1502960000, "Market Cap": 20078523984, "change": 1.065, "circulation": 101483568}, {"Date": "2018-09-11", "Open*": 198.18, "High": 198.51, "Low": 180.6, "Close**": 185.07, "Volume": 1568900000, "Market Cap": 18858381966, "change": 1.009, "circulation": 95157846}, {"Date": "2018-09-12", "Open*": 185.42, "High": 185.59, "Low": 170.26, "Close**": 183.33, "Volume": 1874850000, "Market Cap": 18685319378, "change": 0.867, "circulation": 100772944}, {"Date": "2018-09-13", "Open*": 183.68, "High": 214.0, "Low": 183.68, "Close**": 211.35, "Volume": 2330720000, "Market Cap": 21545775837, "change": 0.998, "circulation": 117300608}, {"Date": "2018-09-14", "Open*": 212.67, "High": 222.79, "Low": 204.87, "Close**": 211.75, "Volume": 2232190000, "Market Cap": 21590366996, "change": 0.949, "circulation": 101520510}, {"Date": "2018-09-15", "Open*": 209.81, "High": 226.6, "Low": 209.61, "Close**": 223.07, "Volume": 1670490000, "Market Cap": 22749647321, "change": 1.011, "circulation": 108429757}, {"Date": "2018-09-16", "Open*": 222.8, "High": 222.8, "Low": 211.12, "Close**": 220.59, "Volume": 1502260000, "Market Cap": 22500748646, "change": 1.115, "circulation": 100990792}, {"Date": "2018-09-17", "Open*": 221.58, "High": 224.26, "Low": 195.31, "Close**": 197.88, "Volume": 2019910000, "Market Cap": 20187902505, "change": 0.942, "circulation": 91108865}, {"Date": "2018-09-18", "Open*": 197.09, "High": 213.36, "Low": 195.93, "Close**": 209.97, "Volume": 1800640000, "Market Cap": 21426628309, "change": 1.0, "circulation": 108714943}, {"Date": "2018-09-19", "Open*": 209.47, "High": 213.87, "Low": 201.66, "Close**": 209.97, "Volume": 1733330000, "Market Cap": 21430323331, "change": 0.935, "circulation": 102307363}, {"Date": "2018-09-20", "Open*": 210.29, "High": 224.82, "Low": 207.79, "Close**": 224.59, "Volume": 1782070000, "Market Cap": 22927300808, "change": 0.911, "circulation": 109027061}, {"Date": "2018-09-21", "Open*": 225.25, "High": 248.39, "Low": 221.57, "Close**": 246.58, "Volume": 2836200000, "Market Cap": 25177561991, "change": 1.025, "circulation": 111776079}, {"Date": "2018-09-22", "Open*": 247.34, "High": 251.2, "Low": 233.81, "Close**": 240.48, "Volume": 1921820000, "Market Cap": 24559189741, "change": 0.984, "circulation": 99293239}, {"Date": "2018-09-23", "Open*": 240.99, "High": 247.46, "Low": 237.86, "Close**": 244.33, "Volume": 1693470000, "Market Cap": 24957339670, "change": 1.068, "circulation": 103561723}, {"Date": "2018-09-24", "Open*": 244.84, "High": 245.11, "Low": 227.49, "Close**": 228.73, "Volume": 1748740000, "Market Cap": 23368514475, "change": 1.047, "circulation": 95444022}, {"Date": "2018-09-25", "Open*": 228.33, "High": 228.33, "Low": 206.49, "Close**": 218.5, "Volume": 2120360000, "Market Cap": 22328327983, "change": 1.012, "circulation": 97789725}, {"Date": "2018-09-26", "Open*": 218.65, "High": 221.44, "Low": 209.11, "Close**": 215.85, "Volume": 1756100000, "Market Cap": 22061164303, "change": 0.944, "circulation": 100897161}, {"Date": "2018-09-27", "Open*": 215.44, "High": 230.61, "Low": 212.65, "Close**": 228.49, "Volume": 2030320000, "Market Cap": 23358464739, "change": 1.027, "circulation": 108422134}, {"Date": "2018-09-28", "Open*": 229.04, "High": 231.75, "Low": 218.67, "Close**": 222.4, "Volume": 2018120000, "Market Cap": 22740233568, "change": 0.96, "circulation": 99284987}, {"Date": "2018-09-29", "Open*": 221.71, "High": 234.01, "Low": 216.08, "Close**": 231.63, "Volume": 2208720000, "Market Cap": 23688983896, "change": 0.995, "circulation": 106846709}, {"Date": "2018-09-30", "Open*": 231.33, "High": 236.99, "Low": 228.44, "Close**": 232.85, "Volume": 1765560000, "Market Cap": 23817805502, "change": 1.009, "circulation": 102960296}, {"Date": "2018-10-01", "Open*": 233.22, "High": 234.15, "Low": 226.94, "Close**": 230.77, "Volume": 1597500000, "Market Cap": 23609728018, "change": 1.016, "circulation": 101233719}, {"Date": "2018-10-02", "Open*": 231.1, "High": 231.17, "Low": 225.84, "Close**": 227.18, "Volume": 1542080000, "Market Cap": 23247403474, "change": 1.03, "circulation": 100594562}, {"Date": "2018-10-03", "Open*": 226.41, "High": 226.46, "Low": 213.97, "Close**": 220.49, "Volume": 1683930000, "Market Cap": 22567089086, "change": 0.992, "circulation": 99673552}, {"Date": "2018-10-04", "Open*": 220.45, "High": 226.15, "Low": 220.09, "Close**": 222.22, "Volume": 1479500000, "Market Cap": 22748580859, "change": 0.976, "circulation": 103191566}, {"Date": "2018-10-05", "Open*": 222.27, "High": 228.32, "Low": 220.96, "Close**": 227.6, "Volume": 1547330000, "Market Cap": 23304234601, "change": 1.011, "circulation": 104846513}, {"Date": "2018-10-06", "Open*": 227.55, "High": 227.93, "Low": 224.25, "Close**": 225.12, "Volume": 1505070000, "Market Cap": 23054817089, "change": 0.995, "circulation": 101317587}, {"Date": "2018-10-07", "Open*": 225.44, "High": 226.37, "Low": 223.0, "Close**": 226.12, "Volume": 1470480000, "Market Cap": 23161767973, "change": 0.986, "circulation": 102740276}, {"Date": "2018-10-08", "Open*": 226.51, "High": 230.76, "Low": 224.56, "Close**": 229.25, "Volume": 1470740000, "Market Cap": 23487673000, "change": 1.005, "circulation": 103693757}, {"Date": "2018-10-09", "Open*": 229.71, "High": 230.16, "Low": 226.4, "Close**": 227.98, "Volume": 1405130000, "Market Cap": 23361891401, "change": 1.01, "circulation": 101701673}, {"Date": "2018-10-10", "Open*": 227.62, "High": 227.71, "Low": 224.5, "Close**": 225.77, "Volume": 1384040000, "Market Cap": 23139713070, "change": 1.191, "circulation": 101659401}, {"Date": "2018-10-11", "Open*": 225.61, "High": 225.61, "Low": 189.28, "Close**": 189.5, "Volume": 2167620000, "Market Cap": 19426181717, "change": 0.963, "circulation": 86105144}, {"Date": "2018-10-12", "Open*": 188.71, "High": 199.4, "Low": 188.71, "Close**": 196.73, "Volume": 1487900000, "Market Cap": 20171157774, "change": 0.984, "circulation": 106889713}, {"Date": "2018-10-13", "Open*": 196.36, "High": 201.28, "Low": 196.36, "Close**": 199.84, "Volume": 1167610000, "Market Cap": 20494529773, "change": 1.021, "circulation": 104372223}, {"Date": "2018-10-14", "Open*": 199.69, "High": 201.83, "Low": 195.24, "Close**": 195.72, "Volume": 1169260000, "Market Cap": 20075397007, "change": 0.933, "circulation": 100532810}, {"Date": "2018-10-15", "Open*": 195.27, "High": 222.12, "Low": 194.16, "Close**": 209.7, "Volume": 2865830000, "Market Cap": 21514574462, "change": 0.998, "circulation": 110178596}, {"Date": "2018-10-16", "Open*": 209.63, "High": 212.17, "Low": 207.98, "Close**": 210.12, "Volume": 1532280000, "Market Cap": 21561538445, "change": 1.014, "circulation": 102855213}, {"Date": "2018-10-17", "Open*": 210.22, "High": 211.13, "Low": 205.93, "Close**": 207.08, "Volume": 1444130000, "Market Cap": 21254117736, "change": 1.018, "circulation": 101104165}, {"Date": "2018-10-18", "Open*": 207.4, "High": 208.47, "Low": 201.74, "Close**": 203.35, "Volume": 1365860000, "Market Cap": 20875341345, "change": 0.998, "circulation": 100652561}, {"Date": "2018-10-19", "Open*": 203.26, "High": 204.66, "Low": 201.84, "Close**": 203.73, "Volume": 1264480000, "Market Cap": 20917973393, "change": 0.992, "circulation": 102912394}, {"Date": "2018-10-20", "Open*": 203.51, "High": 206.22, "Low": 203.09, "Close**": 205.43, "Volume": 1238780000, "Market Cap": 21097037289, "change": 1.001, "circulation": 103665850}, {"Date": "2018-10-21", "Open*": 205.39, "High": 208.16, "Low": 204.62, "Close**": 205.14, "Volume": 1190300000, "Market Cap": 21071630786, "change": 1.005, "circulation": 102593265}, {"Date": "2018-10-22", "Open*": 205.17, "High": 206.93, "Low": 203.38, "Close**": 204.04, "Volume": 1328980000, "Market Cap": 20962977292, "change": 0.998, "circulation": 102173696}, {"Date": "2018-10-23", "Open*": 204.02, "High": 205.15, "Low": 201.91, "Close**": 204.34, "Volume": 1237490000, "Market Cap": 20997181867, "change": 1.002, "circulation": 102917272}, {"Date": "2018-10-24", "Open*": 204.13, "High": 205.58, "Low": 203.35, "Close**": 203.85, "Volume": 1102220000, "Market Cap": 20951603018, "change": 1.005, "circulation": 102638529}, {"Date": "2018-10-25", "Open*": 203.87, "High": 204.13, "Low": 201.82, "Close**": 202.72, "Volume": 1102900000, "Market Cap": 20839259066, "change": 0.997, "circulation": 102218369}, {"Date": "2018-10-26", "Open*": 202.34, "High": 204.78, "Low": 201.55, "Close**": 203.33, "Volume": 1161310000, "Market Cap": 20906130835, "change": 0.995, "circulation": 103321789}, {"Date": "2018-10-27", "Open*": 203.36, "High": 206.08, "Low": 203.13, "Close**": 204.21, "Volume": 1084810000, "Market Cap": 21000852987, "change": 0.994, "circulation": 103269340}, {"Date": "2018-10-28", "Open*": 204.51, "High": 205.92, "Low": 203.52, "Close**": 205.37, "Volume": 1139140000, "Market Cap": 21123907349, "change": 1.041, "circulation": 103290339}, {"Date": "2018-10-29", "Open*": 205.17, "High": 205.6, "Low": 195.73, "Close**": 197.25, "Volume": 1517230000, "Market Cap": 20292811278, "change": 0.998, "circulation": 98907302}, {"Date": "2018-10-30", "Open*": 197.2, "High": 198.12, "Low": 196.35, "Close**": 197.56, "Volume": 1363500000, "Market Cap": 20328580026, "change": 1.001, "circulation": 103086105}, {"Date": "2018-10-31", "Open*": 197.65, "High": 198.34, "Low": 196.53, "Close**": 197.38, "Volume": 1442380000, "Market Cap": 20314628127, "change": 0.992, "circulation": 102780815}, {"Date": "2018-11-01", "Open*": 197.54, "High": 203.75, "Low": 197.33, "Close**": 198.87, "Volume": 1336700000, "Market Cap": 20472105764, "change": 0.991, "circulation": 103635242}, {"Date": "2018-11-02", "Open*": 198.98, "High": 201.27, "Low": 198.75, "Close**": 200.63, "Volume": 1451870000, "Market Cap": 20657629735, "change": 1.002, "circulation": 103817618}, {"Date": "2018-11-03", "Open*": 200.74, "High": 200.74, "Low": 199.53, "Close**": 200.19, "Volume": 1307150000, "Market Cap": 20615439151, "change": 0.965, "circulation": 102697216}, {"Date": "2018-11-04", "Open*": 200.16, "High": 211.27, "Low": 198.99, "Close**": 207.49, "Volume": 1749300000, "Market Cap": 21371416840, "change": 0.992, "circulation": 106771666}, {"Date": "2018-11-05", "Open*": 207.1, "High": 210.82, "Low": 206.57, "Close**": 209.09, "Volume": 1613510000, "Market Cap": 21540996877, "change": 0.96, "circulation": 104012539}, {"Date": "2018-11-06", "Open*": 209.47, "High": 218.45, "Low": 207.89, "Close**": 218.45, "Volume": 1856940000, "Market Cap": 22445690692, "change": 1.003, "circulation": 107154679}, {"Date": "2018-11-07", "Open*": 218.9, "High": 221.65, "Low": 216.8, "Close**": 217.18, "Volume": 1927830000, "Market Cap": 22383497662, "change": 1.023, "circulation": 102254443}, {"Date": "2018-11-08", "Open*": 217.33, "High": 218.34, "Low": 212.2, "Close**": 212.23, "Volume": 1769080000, "Market Cap": 21877424057, "change": 1.01, "circulation": 100664538}, {"Date": "2018-11-09", "Open*": 211.99, "High": 213.32, "Low": 209.51, "Close**": 210.07, "Volume": 1554750000, "Market Cap": 21659329261, "change": 0.988, "circulation": 102171466}, {"Date": "2018-11-10", "Open*": 209.97, "High": 213.86, "Low": 209.81, "Close**": 212.53, "Volume": 1377760000, "Market Cap": 21917195708, "change": 1.005, "circulation": 104382510}, {"Date": "2018-11-11", "Open*": 212.48, "High": 213.0, "Low": 208.87, "Close**": 211.34, "Volume": 1501600000, "Market Cap": 21798464881, "change": 1.004, "circulation": 102590666}, {"Date": "2018-11-12", "Open*": 211.51, "High": 212.62, "Low": 208.92, "Close**": 210.42, "Volume": 1452380000, "Market Cap": 21707637540, "change": 1.017, "circulation": 102631731}, {"Date": "2018-11-13", "Open*": 210.15, "High": 210.51, "Low": 206.13, "Close**": 206.83, "Volume": 1610260000, "Market Cap": 21341261802, "change": 1.14, "circulation": 101552518}, {"Date": "2018-11-14", "Open*": 206.53, "High": 207.04, "Low": 174.08, "Close**": 181.4, "Volume": 2595330000, "Market Cap": 18721032761, "change": 1.003, "circulation": 90645585}, {"Date": "2018-11-15", "Open*": 181.9, "High": 184.25, "Low": 170.19, "Close**": 180.81, "Volume": 2638410000, "Market Cap": 18663659629, "change": 1.032, "circulation": 102603956}, {"Date": "2018-11-16", "Open*": 180.87, "High": 181.35, "Low": 173.13, "Close**": 175.18, "Volume": 2015330000, "Market Cap": 18086156169, "change": 1.007, "circulation": 99995334}, {"Date": "2018-11-17", "Open*": 175.36, "High": 175.85, "Low": 172.87, "Close**": 174.0, "Volume": 1832800000, "Market Cap": 17968221715, "change": 0.982, "circulation": 102464767}, {"Date": "2018-11-18", "Open*": 174.18, "High": 179.15, "Low": 174.18, "Close**": 177.07, "Volume": 1810920000, "Market Cap": 18288411984, "change": 1.187, "circulation": 104997198}, {"Date": "2018-11-19", "Open*": 177.18, "High": 177.18, "Low": 147.85, "Close**": 149.18, "Volume": 2745160000, "Market Cap": 15410551811, "change": 1.144, "circulation": 86976813}, {"Date": "2018-11-20", "Open*": 148.81, "High": 151.25, "Low": 126.36, "Close**": 130.34, "Volume": 3134410000, "Market Cap": 13467303239, "change": 0.953, "circulation": 90499988}, {"Date": "2018-11-21", "Open*": 131.14, "High": 138.89, "Low": 125.76, "Close**": 136.7, "Volume": 2685930000, "Market Cap": 14127420909, "change": 1.079, "circulation": 107727778}, {"Date": "2018-11-22", "Open*": 136.81, "High": 137.74, "Low": 126.71, "Close**": 126.71, "Volume": 1792150000, "Market Cap": 13097009562, "change": 1.027, "circulation": 95731376}, {"Date": "2018-11-23", "Open*": 126.42, "High": 127.03, "Low": 119.56, "Close**": 123.3, "Volume": 1998010000, "Market Cap": 12747016419, "change": 1.086, "circulation": 100830694}, {"Date": "2018-11-24", "Open*": 123.3, "High": 126.79, "Low": 110.83, "Close**": 113.49, "Volume": 1800960000, "Market Cap": 11735901799, "change": 0.974, "circulation": 95181685}, {"Date": "2018-11-25", "Open*": 113.13, "High": 118.88, "Low": 101.77, "Close**": 116.45, "Volume": 2466750000, "Market Cap": 12043900588, "change": 1.075, "circulation": 106460714}, {"Date": "2018-11-26", "Open*": 116.34, "High": 118.2, "Low": 104.89, "Close**": 108.33, "Volume": 2139490000, "Market Cap": 11206775318, "change": 0.985, "circulation": 96327791}, {"Date": "2018-11-27", "Open*": 107.91, "High": 111.84, "Low": 102.45, "Close**": 110.01, "Volume": 2320010000, "Market Cap": 11382216773, "change": 0.898, "circulation": 105478795}, {"Date": "2018-11-28", "Open*": 110.2, "High": 126.05, "Low": 110.2, "Close**": 122.44, "Volume": 2673470000, "Market Cap": 12670491119, "change": 1.041, "circulation": 114977233}, {"Date": "2018-11-29", "Open*": 122.72, "High": 123.23, "Low": 115.3, "Close**": 117.54, "Volume": 2196099151, "Market Cap": 12166285642, "change": 1.038, "circulation": 99138572}, {"Date": "2018-11-30", "Open*": 117.73, "High": 119.42, "Low": 111.74, "Close**": 113.17, "Volume": 2020748396, "Market Cap": 11716096076, "change": 0.954, "circulation": 99516657}, {"Date": "2018-12-01", "Open*": 113.4, "High": 120.84, "Low": 111.62, "Close**": 118.64, "Volume": 2131475768, "Market Cap": 12284117522, "change": 1.019, "circulation": 108325551}, {"Date": "2018-12-02", "Open*": 118.27, "High": 120.56, "Low": 116.09, "Close**": 116.39, "Volume": 1856199149, "Market Cap": 12053770487, "change": 1.068, "circulation": 101917396}, {"Date": "2018-12-03", "Open*": 116.38, "High": 116.62, "Low": 107.42, "Close**": 108.93, "Volume": 1772756193, "Market Cap": 11282911404, "change": 0.988, "circulation": 96948886}, {"Date": "2018-12-04", "Open*": 108.8, "High": 113.14, "Low": 107.4, "Close**": 110.21, "Volume": 1748116495, "Market Cap": 11418617063, "change": 1.075, "circulation": 104950524}, {"Date": "2018-12-05", "Open*": 110.34, "High": 110.6, "Low": 102.48, "Close**": 102.48, "Volume": 1990157607, "Market Cap": 10618884099, "change": 1.117, "circulation": 96237847}, {"Date": "2018-12-06", "Open*": 102.45, "High": 104.1, "Low": 91.76, "Close**": 91.76, "Volume": 2310716932, "Market Cap": 9510417097, "change": 0.983, "circulation": 92829839}, {"Date": "2018-12-07", "Open*": 91.65, "High": 96.09, "Low": 83.47, "Close**": 93.29, "Volume": 2554304530, "Market Cap": 9671177427, "change": 1.012, "circulation": 105522939}, {"Date": "2018-12-08", "Open*": 93.41, "High": 97.06, "Low": 86.83, "Close**": 92.16, "Volume": 1855759401, "Market Cap": 9555327946, "change": 0.968, "circulation": 102294486}, {"Date": "2018-12-09", "Open*": 92.04, "High": 98.9, "Low": 91.03, "Close**": 95.14, "Volume": 1875567180, "Market Cap": 9866414732, "change": 1.037, "circulation": 107197030}, {"Date": "2018-12-10", "Open*": 94.99, "High": 96.26, "Low": 90.65, "Close**": 91.69, "Volume": 1756437577, "Market Cap": 9509816315, "change": 1.031, "circulation": 100113867}, {"Date": "2018-12-11", "Open*": 91.58, "High": 92.78, "Low": 87.69, "Close**": 88.95, "Volume": 1707497898, "Market Cap": 9227301064, "change": 0.982, "circulation": 100756727}, {"Date": "2018-12-12", "Open*": 88.61, "High": 92.24, "Low": 88.26, "Close**": 90.59, "Volume": 1533050103, "Market Cap": 9400044026, "change": 1.047, "circulation": 106083331}, {"Date": "2018-12-13", "Open*": 90.66, "High": 91.11, "Low": 85.52, "Close**": 86.54, "Volume": 1754475622, "Market Cap": 8981108543, "change": 1.026, "circulation": 99063628}, {"Date": "2018-12-14", "Open*": 86.63, "High": 87.14, "Low": 83.23, "Close**": 84.31, "Volume": 1651491877, "Market Cap": 8751209554, "change": 0.998, "circulation": 101018233}, {"Date": "2018-12-15", "Open*": 84.28, "High": 85.34, "Low": 82.83, "Close**": 84.44, "Volume": 1496176898, "Market Cap": 8766638124, "change": 0.99, "circulation": 104018012}, {"Date": "2018-12-16", "Open*": 84.47, "High": 87.57, "Low": 84.47, "Close**": 85.26, "Volume": 1565817037, "Market Cap": 8853567311, "change": 0.896, "circulation": 104813156}, {"Date": "2018-12-17", "Open*": 85.38, "High": 96.81, "Low": 85.38, "Close**": 95.13, "Volume": 2101453024, "Market Cap": 9880456239, "change": 0.941, "circulation": 115723310}, {"Date": "2018-12-18", "Open*": 95.11, "High": 101.32, "Low": 92.97, "Close**": 101.11, "Volume": 2277514076, "Market Cap": 10503295749, "change": 0.998, "circulation": 110433137}, {"Date": "2018-12-19", "Open*": 101.68, "High": 108.55, "Low": 100.69, "Close**": 101.27, "Volume": 2456482115, "Market Cap": 10521416481, "change": 0.871, "circulation": 103475771}, {"Date": "2018-12-20", "Open*": 101.09, "High": 117.17, "Low": 100.64, "Close**": 116.22, "Volume": 3063842618, "Market Cap": 12076674310, "change": 1.061, "circulation": 119464579}, {"Date": "2018-12-21", "Open*": 115.84, "High": 119.09, "Low": 107.58, "Close**": 109.5, "Volume": 2632539990, "Market Cap": 11380357569, "change": 0.938, "circulation": 98242037}, {"Date": "2018-12-22", "Open*": 109.46, "High": 116.76, "Low": 107.5, "Close**": 116.76, "Volume": 2338772939, "Market Cap": 12137481655, "change": 0.893, "circulation": 110885087}, {"Date": "2018-12-23", "Open*": 117.27, "High": 133.08, "Low": 117.27, "Close**": 130.77, "Volume": 3579715061, "Market Cap": 13595887732, "change": 0.932, "circulation": 115936622}, {"Date": "2018-12-24", "Open*": 130.64, "High": 157.67, "Low": 130.64, "Close**": 140.24, "Volume": 4370343387, "Market Cap": 14583457939, "change": 1.08, "circulation": 111630878}, {"Date": "2018-12-25", "Open*": 141.0, "High": 141.0, "Low": 125.11, "Close**": 129.84, "Volume": 3298280609, "Market Cap": 13505089290, "change": 0.984, "circulation": 95780775}, {"Date": "2018-12-26", "Open*": 129.89, "High": 136.68, "Low": 126.29, "Close**": 131.87, "Volume": 2720469126, "Market Cap": 13717858346, "change": 1.131, "circulation": 105611350}, {"Date": "2018-12-27", "Open*": 131.92, "High": 132.68, "Low": 115.65, "Close**": 116.58, "Volume": 2612804378, "Market Cap": 12129493222, "change": 0.847, "circulation": 91945824}, {"Date": "2018-12-28", "Open*": 116.9, "High": 137.65, "Low": 115.69, "Close**": 137.65, "Volume": 3130201009, "Market Cap": 14324511544, "change": 0.997, "circulation": 122536454}, {"Date": "2018-12-29", "Open*": 138.47, "High": 147.03, "Low": 134.57, "Close**": 138.02, "Volume": 3169029972, "Market Cap": 14365797196, "change": 0.987, "circulation": 103746639}, {"Date": "2018-12-30", "Open*": 137.63, "High": 140.69, "Low": 133.98, "Close**": 139.86, "Volume": 2660086834, "Market Cap": 14560066114, "change": 1.048, "circulation": 105791368}, {"Date": "2018-12-31", "Open*": 140.03, "High": 140.18, "Low": 132.52, "Close**": 133.37, "Volume": 2358360234, "Market Cap": 13886837730, "change": 0.947, "circulation": 99170447}, {"Date": "2019-01-01", "Open*": 133.42, "High": 141.4, "Low": 132.65, "Close**": 140.82, "Volume": 2258709868, "Market Cap": 14665318370, "change": 0.908, "circulation": 109918440}, {"Date": "2019-01-02", "Open*": 141.52, "High": 156.93, "Low": 140.65, "Close**": 155.05, "Volume": 3328240369, "Market Cap": 16150049902, "change": 1.039, "circulation": 114118498}, {"Date": "2019-01-03", "Open*": 155.2, "High": 155.86, "Low": 147.2, "Close**": 149.14, "Volume": 2676164880, "Market Cap": 15536849936, "change": 0.965, "circulation": 100108569}, {"Date": "2019-01-04", "Open*": 148.91, "High": 156.88, "Low": 147.91, "Close**": 154.58, "Volume": 3126192535, "Market Cap": 16107068093, "change": 0.993, "circulation": 108166463}, {"Date": "2019-01-05", "Open*": 154.34, "High": 160.82, "Low": 154.34, "Close**": 155.64, "Volume": 3338211928, "Market Cap": 16219974745, "change": 0.986, "circulation": 105092488}, {"Date": "2019-01-06", "Open*": 155.8, "High": 159.37, "Low": 152.09, "Close**": 157.75, "Volume": 3231294371, "Market Cap": 16442429109, "change": 1.04, "circulation": 105535488}, {"Date": "2019-01-07", "Open*": 157.81, "High": 158.45, "Low": 151.15, "Close**": 151.7, "Volume": 2712108388, "Market Cap": 15814868678, "change": 1.009, "circulation": 100214616}, {"Date": "2019-01-08", "Open*": 151.97, "High": 153.63, "Low": 148.67, "Close**": 150.36, "Volume": 2459808140, "Market Cap": 15677889902, "change": 0.997, "circulation": 103164373}, {"Date": "2019-01-09", "Open*": 150.55, "High": 153.62, "Low": 150.29, "Close**": 150.8, "Volume": 2369241197, "Market Cap": 15726845711, "change": 1.172, "circulation": 104462608}, {"Date": "2019-01-10", "Open*": 150.84, "High": 152.15, "Low": 126.53, "Close**": 128.63, "Volume": 3397734456, "Market Cap": 13416263931, "change": 1.008, "circulation": 88943674}, {"Date": "2019-01-11", "Open*": 127.81, "High": 130.17, "Low": 125.24, "Close**": 127.55, "Volume": 2667585234, "Market Cap": 13306214134, "change": 1.012, "circulation": 104109335}, {"Date": "2019-01-12", "Open*": 127.53, "High": 128.67, "Low": 125.45, "Close**": 125.97, "Volume": 2212109224, "Market Cap": 13143426379, "change": 1.077, "circulation": 103061447}, {"Date": "2019-01-13", "Open*": 125.91, "High": 126.27, "Low": 116.09, "Close**": 116.9, "Volume": 2268263944, "Market Cap": 12199288487, "change": 0.906, "circulation": 96888956}, {"Date": "2019-01-14", "Open*": 116.98, "High": 130.86, "Low": 116.97, "Close**": 129.07, "Volume": 2798085735, "Market Cap": 13471754802, "change": 1.057, "circulation": 115162889}, {"Date": "2019-01-15", "Open*": 129.17, "High": 130.74, "Low": 120.31, "Close**": 122.03, "Volume": 2735449164, "Market Cap": 12739543688, "change": 0.988, "circulation": 98626180}, {"Date": "2019-01-16", "Open*": 121.81, "High": 127.12, "Low": 121.44, "Close**": 123.55, "Volume": 2746469340, "Market Cap": 12899812275, "change": 0.998, "circulation": 105901094}, {"Date": "2019-01-17", "Open*": 123.57, "High": 124.27, "Low": 120.82, "Close**": 123.74, "Volume": 2594091285, "Market Cap": 12922347330, "change": 1.022, "circulation": 104575117}, {"Date": "2019-01-18", "Open*": 123.65, "High": 123.84, "Low": 120.24, "Close**": 121.01, "Volume": 2305389800, "Market Cap": 12639234713, "change": 0.972, "circulation": 102217830}, {"Date": "2019-01-19", "Open*": 121.61, "High": 125.9, "Low": 121.16, "Close**": 124.52, "Volume": 3048261797, "Market Cap": 13007954846, "change": 1.042, "circulation": 106964516}, {"Date": "2019-01-20", "Open*": 124.63, "High": 125.07, "Low": 118.7, "Close**": 119.47, "Volume": 2964108269, "Market Cap": 12483136112, "change": 1.02, "circulation": 100161567}, {"Date": "2019-01-21", "Open*": 119.64, "High": 119.72, "Low": 116.16, "Close**": 117.16, "Volume": 2421720343, "Market Cap": 12242940197, "change": 0.986, "circulation": 102331496}, {"Date": "2019-01-22", "Open*": 117.11, "High": 119.66, "Low": 114.68, "Close**": 118.75, "Volume": 2552507405, "Market Cap": 12410972241, "change": 1.011, "circulation": 105977049}, {"Date": "2019-01-23", "Open*": 118.71, "High": 119.42, "Low": 116.38, "Close**": 117.45, "Volume": 2556952198, "Market Cap": 12277481872, "change": 1.001, "circulation": 103424158}, {"Date": "2019-01-24", "Open*": 117.46, "High": 118.03, "Low": 116.01, "Close**": 117.36, "Volume": 2520843420, "Market Cap": 12269992351, "change": 1.008, "circulation": 104461028}, {"Date": "2019-01-25", "Open*": 117.59, "High": 117.8, "Low": 115.83, "Close**": 116.38, "Volume": 2606881898, "Market Cap": 12168932300, "change": 0.999, "circulation": 103486115}, {"Date": "2019-01-26", "Open*": 116.37, "High": 118.08, "Low": 115.98, "Close**": 116.49, "Volume": 2412181169, "Market Cap": 12182338148, "change": 1.027, "circulation": 104686243}, {"Date": "2019-01-27", "Open*": 116.51, "High": 116.69, "Low": 113.41, "Close**": 113.41, "Volume": 2775888287, "Market Cap": 11861671822, "change": 1.064, "circulation": 101808186}, {"Date": "2019-01-28", "Open*": 113.29, "High": 113.69, "Low": 103.34, "Close**": 106.59, "Volume": 3366895505, "Market Cap": 11150461958, "change": 1.009, "circulation": 98424061}, {"Date": "2019-01-29", "Open*": 106.72, "High": 107.17, "Low": 104.0, "Close**": 105.6, "Volume": 2900418606, "Market Cap": 11048347342, "change": 0.969, "circulation": 103526493}, {"Date": "2019-01-30", "Open*": 105.41, "High": 109.45, "Low": 104.84, "Close**": 108.91, "Volume": 2874370355, "Market Cap": 11396282341, "change": 1.017, "circulation": 108113863}, {"Date": "2019-01-31", "Open*": 108.9, "High": 110.46, "Low": 106.53, "Close**": 107.06, "Volume": 2828796031, "Market Cap": 11204735502, "change": 0.995, "circulation": 102890133}, {"Date": "2019-02-01", "Open*": 107.15, "High": 108.64, "Low": 105.05, "Close**": 107.61, "Volume": 2541271519, "Market Cap": 11263815610, "change": 0.974, "circulation": 105121937}, {"Date": "2019-02-02", "Open*": 107.47, "High": 110.65, "Low": 106.76, "Close**": 110.43, "Volume": 2385157838, "Market Cap": 11560765573, "change": 1.027, "circulation": 107572025}, {"Date": "2019-02-03", "Open*": 110.49, "High": 110.83, "Low": 106.56, "Close**": 107.49, "Volume": 2519334757, "Market Cap": 11254870706, "change": 0.997, "circulation": 101863251}, {"Date": "2019-02-04", "Open*": 107.63, "High": 108.7, "Low": 107.07, "Close**": 107.82, "Volume": 2491888675, "Market Cap": 11290969364, "change": 1.003, "circulation": 104905410}, {"Date": "2019-02-05", "Open*": 107.63, "High": 108.13, "Low": 106.91, "Close**": 107.44, "Volume": 2515863999, "Market Cap": 11253035388, "change": 1.024, "circulation": 104552962}, {"Date": "2019-02-06", "Open*": 107.57, "High": 107.57, "Low": 102.93, "Close**": 104.92, "Volume": 2593048199, "Market Cap": 10990266833, "change": 1.004, "circulation": 102168511}, {"Date": "2019-02-07", "Open*": 104.84, "High": 106.06, "Low": 104.41, "Close**": 104.54, "Volume": 2326764622, "Market Cap": 10951652648, "change": 0.876, "circulation": 104460631}, {"Date": "2019-02-08", "Open*": 104.65, "High": 119.81, "Low": 104.19, "Close**": 119.27, "Volume": 3656841347, "Market Cap": 12496945336, "change": 0.998, "circulation": 119416582}, {"Date": "2019-02-09", "Open*": 119.21, "High": 120.69, "Low": 118.0, "Close**": 119.43, "Volume": 2884650400, "Market Cap": 12515870173, "change": 0.957, "circulation": 104990102}, {"Date": "2019-02-10", "Open*": 119.41, "High": 124.85, "Low": 117.11, "Close**": 124.81, "Volume": 3148766590, "Market Cap": 13080881910, "change": 1.029, "circulation": 109545950}, {"Date": "2019-02-11", "Open*": 124.87, "High": 124.87, "Low": 120.31, "Close**": 121.3, "Volume": 3222473887, "Market Cap": 12714795026, "change": 0.989, "circulation": 101824257}, {"Date": "2019-02-12", "Open*": 121.18, "High": 123.47, "Low": 119.6, "Close**": 122.57, "Volume": 3149576429, "Market Cap": 12849965121, "change": 1.0, "circulation": 106040312}, {"Date": "2019-02-13", "Open*": 122.54, "High": 125.55, "Low": 121.61, "Close**": 122.55, "Volume": 3386585799, "Market Cap": 12849605819, "change": 1.009, "circulation": 104860501}, {"Date": "2019-02-14", "Open*": 122.42, "High": 124.45, "Low": 121.33, "Close**": 121.39, "Volume": 3331701628, "Market Cap": 12729213675, "change": 0.994, "circulation": 103979853}, {"Date": "2019-02-15", "Open*": 121.45, "High": 123.66, "Low": 121.37, "Close**": 122.1, "Volume": 3021741615, "Market Cap": 12805280766, "change": 0.99, "circulation": 105436646}, {"Date": "2019-02-16", "Open*": 122.4, "High": 124.13, "Low": 122.3, "Close**": 123.26, "Volume": 2905833287, "Market Cap": 12928550184, "change": 0.922, "circulation": 105625410}, {"Date": "2019-02-17", "Open*": 123.18, "High": 134.46, "Low": 123.09, "Close**": 133.6, "Volume": 4236081130, "Market Cap": 14014695490, "change": 0.914, "circulation": 113774115}, {"Date": "2019-02-18", "Open*": 133.03, "High": 147.69, "Low": 133.0, "Close**": 146.1, "Volume": 5387525773, "Market Cap": 15327852479, "change": 1.005, "circulation": 115221021}, {"Date": "2019-02-19", "Open*": 146.4, "High": 149.93, "Low": 145.13, "Close**": 145.35, "Volume": 5310842625, "Market Cap": 15250901019, "change": 0.972, "circulation": 104172821}, {"Date": "2019-02-20", "Open*": 145.17, "High": 149.55, "Low": 142.5, "Close**": 149.55, "Volume": 4500094965, "Market Cap": 15694462393, "change": 1.023, "circulation": 108110920}, {"Date": "2019-02-21", "Open*": 149.35, "High": 149.35, "Low": 144.56, "Close**": 146.13, "Volume": 3995766856, "Market Cap": 15337145738, "change": 0.98, "circulation": 102692639}, {"Date": "2019-02-22", "Open*": 146.07, "High": 149.27, "Low": 145.21, "Close**": 149.09, "Volume": 3731099284, "Market Cap": 15649961167, "change": 0.939, "circulation": 107140146}, {"Date": "2019-02-23", "Open*": 148.68, "High": 159.13, "Low": 147.33, "Close**": 158.8, "Volume": 4519468458, "Market Cap": 16670632412, "change": 1.169, "circulation": 112124242}, {"Date": "2019-02-24", "Open*": 158.9, "High": 165.55, "Low": 135.85, "Close**": 135.85, "Volume": 5957715043, "Market Cap": 14263873721, "change": 0.971, "circulation": 89766354}, {"Date": "2019-02-25", "Open*": 135.5, "High": 142.53, "Low": 135.48, "Close**": 139.82, "Volume": 4914392068, "Market Cap": 14682597926, "change": 1.012, "circulation": 108358656}, {"Date": "2019-02-26", "Open*": 139.65, "High": 139.98, "Low": 136.58, "Close**": 138.09, "Volume": 3791292839, "Market Cap": 14502464167, "change": 1.014, "circulation": 103848651}, {"Date": "2019-02-27", "Open*": 138.03, "High": 141.34, "Low": 131.6, "Close**": 136.13, "Volume": 4469776860, "Market Cap": 14298070644, "change": 0.995, "circulation": 103586688}, {"Date": "2019-02-28", "Open*": 136.28, "High": 138.85, "Low": 135.66, "Close**": 136.75, "Volume": 4535438953, "Market Cap": 14365118213, "change": 1.002, "circulation": 105408850}, {"Date": "2019-03-01", "Open*": 136.84, "High": 139.0, "Low": 136.43, "Close**": 136.44, "Volume": 3756124824, "Market Cap": 14335957425, "change": 1.016, "circulation": 104764377}, {"Date": "2019-03-02", "Open*": 136.35, "High": 137.18, "Low": 132.44, "Close**": 134.21, "Volume": 3747176425, "Market Cap": 14103698392, "change": 1.015, "circulation": 103437465}, {"Date": "2019-03-03", "Open*": 134.79, "High": 135.85, "Low": 131.33, "Close**": 132.25, "Volume": 3454374053, "Market Cap": 13900679027, "change": 1.035, "circulation": 103128414}, {"Date": "2019-03-04", "Open*": 132.16, "High": 132.73, "Low": 125.4, "Close**": 127.77, "Volume": 4008171341, "Market Cap": 13432896659, "change": 0.927, "circulation": 101641167}, {"Date": "2019-03-05", "Open*": 127.79, "High": 138.23, "Low": 126.74, "Close**": 137.82, "Volume": 4764849990, "Market Cap": 14492117352, "change": 0.993, "circulation": 113405723}, {"Date": "2019-03-06", "Open*": 137.96, "High": 139.97, "Low": 136.15, "Close**": 138.79, "Volume": 4589054219, "Market Cap": 14590867639, "change": 1.005, "circulation": 105761580}, {"Date": "2019-03-07", "Open*": 138.94, "High": 140.86, "Low": 137.27, "Close**": 138.03, "Volume": 4339206292, "Market Cap": 14513398954, "change": 1.021, "circulation": 104458031}, {"Date": "2019-03-08", "Open*": 138.31, "High": 139.5, "Low": 133.56, "Close**": 135.13, "Volume": 4678816794, "Market Cap": 14209542041, "change": 0.979, "circulation": 102736910}, {"Date": "2019-03-09", "Open*": 134.89, "High": 139.12, "Low": 134.68, "Close**": 137.97, "Volume": 5011918715, "Market Cap": 14509873018, "change": 1.009, "circulation": 107568189}, {"Date": "2019-03-10", "Open*": 138.18, "High": 138.27, "Low": 135.69, "Close**": 136.76, "Volume": 4578438499, "Market Cap": 14384860876, "change": 1.022, "circulation": 104102336}, {"Date": "2019-03-11", "Open*": 136.85, "High": 137.35, "Low": 133.1, "Close**": 133.83, "Volume": 4689807419, "Market Cap": 14079044648, "change": 0.995, "circulation": 102879390}, {"Date": "2019-03-12", "Open*": 134.01, "High": 135.27, "Low": 130.94, "Close**": 134.44, "Volume": 4709988000, "Market Cap": 14144929392, "change": 1.009, "circulation": 105551297}, {"Date": "2019-03-13", "Open*": 134.61, "High": 134.61, "Low": 132.72, "Close**": 133.26, "Volume": 4265162099, "Market Cap": 14022610219, "change": 0.997, "circulation": 104172128}, {"Date": "2019-03-14", "Open*": 133.2, "High": 135.18, "Low": 132.75, "Close**": 133.71, "Volume": 4476532147, "Market Cap": 14071628064, "change": 0.971, "circulation": 105642853}, {"Date": "2019-03-15", "Open*": 133.57, "High": 138.4, "Low": 133.57, "Close**": 137.69, "Volume": 4506861856, "Market Cap": 14492364551, "change": 0.967, "circulation": 108500146}, {"Date": "2019-03-16", "Open*": 137.91, "High": 144.56, "Low": 137.91, "Close**": 142.4, "Volume": 4839003569, "Market Cap": 14989691491, "change": 1.017, "circulation": 108691838}, {"Date": "2019-03-17", "Open*": 142.24, "High": 142.37, "Low": 139.32, "Close**": 140.0, "Volume": 3827157729, "Market Cap": 14739201597, "change": 1.004, "circulation": 103622058}, {"Date": "2019-03-18", "Open*": 140.1, "High": 142.27, "Low": 138.84, "Close**": 139.37, "Volume": 4551739879, "Market Cap": 14675181094, "change": 0.992, "circulation": 104747902}, {"Date": "2019-03-19", "Open*": 139.25, "High": 140.99, "Low": 139.14, "Close**": 140.52, "Volume": 4251488129, "Market Cap": 14797612389, "change": 0.999, "circulation": 106266516}, {"Date": "2019-03-20", "Open*": 140.48, "High": 140.95, "Low": 138.31, "Close**": 140.69, "Volume": 4664134462, "Market Cap": 14817151375, "change": 1.03, "circulation": 105475166}, {"Date": "2019-03-21", "Open*": 140.48, "High": 141.0, "Low": 135.86, "Close**": 136.64, "Volume": 5087247796, "Market Cap": 14392427839, "change": 0.996, "circulation": 102451792}, {"Date": "2019-03-22", "Open*": 136.56, "High": 138.79, "Low": 136.23, "Close**": 137.18, "Volume": 4490899266, "Market Cap": 14451740115, "change": 0.992, "circulation": 105827036}, {"Date": "2019-03-23", "Open*": 137.04, "High": 139.39, "Low": 136.91, "Close**": 138.24, "Volume": 4436568613, "Market Cap": 14565143357, "change": 1.009, "circulation": 106283883}, {"Date": "2019-03-24", "Open*": 138.32, "High": 138.38, "Low": 136.31, "Close**": 136.99, "Volume": 4266845458, "Market Cap": 14434995337, "change": 1.014, "circulation": 104359422}, {"Date": "2019-03-25", "Open*": 137.08, "High": 137.7, "Low": 133.49, "Close**": 135.03, "Volume": 4480516753, "Market Cap": 14230733149, "change": 0.997, "circulation": 103813343}, {"Date": "2019-03-26", "Open*": 135.05, "High": 135.46, "Low": 133.76, "Close**": 135.46, "Volume": 4499271679, "Market Cap": 14277816266, "change": 0.961, "circulation": 105722445}, {"Date": "2019-03-27", "Open*": 135.45, "High": 141.08, "Low": 135.34, "Close**": 140.99, "Volume": 5228240093, "Market Cap": 14862394451, "change": 1.011, "circulation": 109726057}, {"Date": "2019-03-28", "Open*": 141.01, "High": 141.01, "Low": 138.43, "Close**": 139.42, "Volume": 4163212475, "Market Cap": 14698609599, "change": 0.978, "circulation": 104238065}, {"Date": "2019-03-29", "Open*": 139.34, "High": 142.55, "Low": 138.05, "Close**": 142.5, "Volume": 5125602702, "Market Cap": 15025361637, "change": 1.003, "circulation": 107832364}]