btc.json

[{"Date": "2013-04-28", "Open*": 135.3, "High": 135.98, "Low": 132.1, "Close**": 134.21, "Volume": "-", "Market Cap": 1488566728, "change": 0.928, "circulation": 11001971}, {"Date": "2013-04-29", "Open*": 134.44, "High": 147.49, "Low": 134.0, "Close**": 144.54, "Volume": "-", "Market Cap": 1603768865, "change": 1.04, "circulation": 11929253}, {"Date": "2013-04-30", "Open*": 144.0, "High": 146.93, "Low": 134.05, "Close**": 139.0, "Volume": "-", "Market Cap": 1542813125, "change": 1.188, "circulation": 10713980}, {"Date": "2013-05-01", "Open*": 139.0, "High": 139.89, "Low": 107.72, "Close**": 116.99, "Volume": "-", "Market Cap": 1298954594, "change": 1.112, "circulation": 9344997}, {"Date": "2013-05-02", "Open*": 116.38, "High": 125.6, "Low": 92.28, "Close**": 105.21, "Volume": "-", "Market Cap": 1168517495, "change": 1.076, "circulation": 10040535}, {"Date": "2013-05-03", "Open*": 106.25, "High": 108.13, "Low": 79.1, "Close**": 97.75, "Volume": "-", "Market Cap": 1085995169, "change": 0.869, "circulation": 10221131}, {"Date": "2013-05-04", "Open*": 98.1, "High": 115.0, "Low": 92.5, "Close**": 112.5, "Volume": "-", "Market Cap": 1250316563, "change": 0.97, "circulation": 12745326}, {"Date": "2013-05-05", "Open*": 112.9, "High": 118.8, "Low": 107.14, "Close**": 115.91, "Volume": "-", "Market Cap": 1288693176, "change": 1.032, "circulation": 11414465}, {"Date": "2013-05-06", "Open*": 115.98, "High": 124.66, "Low": 106.64, "Close**": 112.3, "Volume": "-", "Market Cap": 1249023060, "change": 1.007, "circulation": 10769296}, {"Date": "2013-05-07", "Open*": 112.25, "High": 113.44, "Low": 97.7, "Close**": 111.5, "Volume": "-", "Market Cap": 1240593600, "change": 0.981, "circulation": 11052058}, {"Date": "2013-05-08", "Open*": 109.6, "High": 115.78, "Low": 109.6, "Close**": 113.57, "Volume": "-", "Market Cap": 1264049202, "change": 1.008, "circulation": 11533295}, {"Date": "2013-05-09", "Open*": 113.2, "High": 113.46, "Low": 109.26, "Close**": 112.67, "Volume": "-", "Market Cap": 1254535382, "change": 0.961, "circulation": 11082468}, {"Date": "2013-05-10", "Open*": 112.8, "High": 122.0, "Low": 111.55, "Close**": 117.2, "Volume": "-", "Market Cap": 1305479080, "change": 1.017, "circulation": 11573396}, {"Date": "2013-05-11", "Open*": 117.7, "High": 118.68, "Low": 113.01, "Close**": 115.24, "Volume": "-", "Market Cap": 1284207489, "change": 1.002, "circulation": 10910853}, {"Date": "2013-05-12", "Open*": 115.64, "High": 117.45, "Low": 113.43, "Close**": 115.0, "Volume": "-", "Market Cap": 1281982625, "change": 0.974, "circulation": 11085979}, {"Date": "2013-05-13", "Open*": 114.82, "High": 118.7, "Low": 114.5, "Close**": 117.98, "Volume": "-", "Market Cap": 1315710011, "change": 1.058, "circulation": 11458892}, {"Date": "2013-05-14", "Open*": 117.98, "High": 119.8, "Low": 110.25, "Close**": 111.5, "Volume": "-", "Market Cap": 1243874488, "change": 0.976, "circulation": 10543096}, {"Date": "2013-05-15", "Open*": 111.4, "High": 115.81, "Low": 103.5, "Close**": 114.22, "Volume": "-", "Market Cap": 1274623813, "change": 0.961, "circulation": 11441865}, {"Date": "2013-05-16", "Open*": 114.22, "High": 118.76, "Low": 112.2, "Close**": 118.76, "Volume": "-", "Market Cap": 1325726787, "change": 0.965, "circulation": 11606783}, {"Date": "2013-05-17", "Open*": 118.21, "High": 125.3, "Low": 116.57, "Close**": 123.01, "Volume": "-", "Market Cap": 1373723882, "change": 0.996, "circulation": 11621046}, {"Date": "2013-05-18", "Open*": 123.5, "High": 125.25, "Low": 122.3, "Close**": 123.5, "Volume": "-", "Market Cap": 1379574546, "change": 1.012, "circulation": 11170644}, {"Date": "2013-05-19", "Open*": 123.21, "High": 124.5, "Low": 119.57, "Close**": 121.99, "Volume": "-", "Market Cap": 1363204703, "change": 1.0, "circulation": 11064075}, {"Date": "2013-05-20", "Open*": 122.5, "High": 123.62, "Low": 120.12, "Close**": 122.0, "Volume": "-", "Market Cap": 1363709900, "change": 0.993, "circulation": 11132325}, {"Date": "2013-05-21", "Open*": 122.02, "High": 123.0, "Low": 121.21, "Close**": 122.88, "Volume": "-", "Market Cap": 1374013440, "change": 0.992, "circulation": 11260559}, {"Date": "2013-05-22", "Open*": 122.89, "High": 124.0, "Low": 122.0, "Close**": 123.89, "Volume": "-", "Market Cap": 1385778993, "change": 0.977, "circulation": 11276580}, {"Date": "2013-05-23", "Open*": 123.8, "High": 126.93, "Low": 123.1, "Close**": 126.7, "Volume": "-", "Market Cap": 1417769833, "change": 0.951, "circulation": 11452098}, {"Date": "2013-05-24", "Open*": 126.3, "High": 133.85, "Low": 125.72, "Close**": 133.2, "Volume": "-", "Market Cap": 1491070770, "change": 1.009, "circulation": 11805785}, {"Date": "2013-05-25", "Open*": 133.1, "High": 133.22, "Low": 128.9, "Close**": 131.98, "Volume": "-", "Market Cap": 1477958233, "change": 0.988, "circulation": 11104118}, {"Date": "2013-05-26", "Open*": 131.99, "High": 136.0, "Low": 130.62, "Close**": 133.48, "Volume": "-", "Market Cap": 1495293015, "change": 1.028, "circulation": 11328835}, {"Date": "2013-05-27", "Open*": 133.5, "High": 135.46, "Low": 124.7, "Close**": 129.74, "Volume": "-", "Market Cap": 1454029510, "change": 1.005, "circulation": 10891606}, {"Date": "2013-05-28", "Open*": 129.77, "High": 130.58, "Low": 125.6, "Close**": 129.0, "Volume": "-", "Market Cap": 1446189975, "change": 0.975, "circulation": 11144255}, {"Date": "2013-05-29", "Open*": 129.0, "High": 132.59, "Low": 127.66, "Close**": 132.3, "Volume": "-", "Market Cap": 1483734578, "change": 1.027, "circulation": 11501818}, {"Date": "2013-05-30", "Open*": 132.25, "High": 132.25, "Low": 127.0, "Close**": 128.8, "Volume": "-", "Market Cap": 1445053941, "change": 0.998, "circulation": 10926683}, {"Date": "2013-05-31", "Open*": 128.8, "High": 129.9, "Low": 126.4, "Close**": 129.0, "Volume": "-", "Market Cap": 1447870200, "change": 0.997, "circulation": 11241228}, {"Date": "2013-06-01", "Open*": 128.82, "High": 129.78, "Low": 127.2, "Close**": 129.3, "Volume": "-", "Market Cap": 1451916165, "change": 1.057, "circulation": 11270890}, {"Date": "2013-06-02", "Open*": 129.3, "High": 129.4, "Low": 115.05, "Close**": 122.29, "Volume": "-", "Market Cap": 1373837500, "change": 1.0, "circulation": 10625193}, {"Date": "2013-06-03", "Open*": 122.5, "High": 122.5, "Low": 116.0, "Close**": 122.22, "Volume": "-", "Market Cap": 1373708058, "change": 1.006, "circulation": 11213943}, {"Date": "2013-06-04", "Open*": 120.74, "High": 123.84, "Low": 119.1, "Close**": 121.42, "Volume": "-", "Market Cap": 1365337545, "change": 0.998, "circulation": 11308079}, {"Date": "2013-06-05", "Open*": 121.4, "High": 123.47, "Low": 119.9, "Close**": 121.65, "Volume": "-", "Market Cap": 1368486469, "change": 1.031, "circulation": 11272540}, {"Date": "2013-06-06", "Open*": 121.9, "High": 123.1, "Low": 117.25, "Close**": 118.0, "Volume": "-", "Market Cap": 1327960200, "change": 1.058, "circulation": 10893849}, {"Date": "2013-06-07", "Open*": 118.97, "High": 119.0, "Low": 106.42, "Close**": 111.5, "Volume": "-", "Market Cap": 1255258638, "change": 1.029, "circulation": 10551051}, {"Date": "2013-06-08", "Open*": 111.0, "High": 111.42, "Low": 107.3, "Close**": 108.3, "Volume": "-", "Market Cap": 1219717920, "change": 1.083, "circulation": 10988449}, {"Date": "2013-06-09", "Open*": 107.89, "High": 108.99, "Low": 88.5, "Close**": 100.0, "Volume": "-", "Market Cap": 1126642500, "change": 0.94, "circulation": 10442510}, {"Date": "2013-06-10", "Open*": 100.44, "High": 110.1, "Low": 95.0, "Close**": 106.35, "Volume": "-", "Market Cap": 1198638945, "change": 0.976, "circulation": 11933880}, {"Date": "2013-06-11", "Open*": 106.35, "High": 109.6, "Low": 104.0, "Close**": 108.9, "Volume": "-", "Market Cap": 1227874725, "change": 1.006, "circulation": 11545601}, {"Date": "2013-06-12", "Open*": 109.0, "High": 111.79, "Low": 106.73, "Close**": 108.15, "Volume": "-", "Market Cap": 1219969853, "change": 1.039, "circulation": 11192383}, {"Date": "2013-06-13", "Open*": 108.78, "High": 110.3, "Low": 100.53, "Close**": 104.0, "Volume": "-", "Market Cap": 1173637400, "change": 1.04, "circulation": 10789091}, {"Date": "2013-06-14", "Open*": 103.95, "High": 104.7, "Low": 98.0, "Close**": 99.98, "Volume": "-", "Market Cap": 1128709292, "change": 1.0, "circulation": 10858194}, {"Date": "2013-06-15", "Open*": 100.0, "High": 103.7, "Low": 98.0, "Close**": 99.99, "Volume": "-", "Market Cap": 1129245604, "change": 1.004, "circulation": 11292456}, {"Date": "2013-06-16", "Open*": 99.8, "High": 101.6, "Low": 98.95, "Close**": 99.51, "Volume": "-", "Market Cap": 1124306272, "change": 0.978, "circulation": 11265593}, {"Date": "2013-06-17", "Open*": 99.9, "High": 102.21, "Low": 99.0, "Close**": 101.7, "Volume": "-", "Market Cap": 1149418485, "change": 0.947, "circulation": 11505690}, {"Date": "2013-06-18", "Open*": 101.95, "High": 111.11, "Low": 101.03, "Close**": 107.4, "Volume": "-", "Market Cap": 1214216070, "change": 0.992, "circulation": 11909917}, {"Date": "2013-06-19", "Open*": 107.05, "High": 110.22, "Low": 105.75, "Close**": 108.25, "Volume": "-", "Market Cap": 1224193838, "change": 0.982, "circulation": 11435720}, {"Date": "2013-06-20", "Open*": 108.25, "High": 114.3, "Low": 107.5, "Close**": 110.15, "Volume": "-", "Market Cap": 1246104920, "change": 1.006, "circulation": 11511361}, {"Date": "2013-06-21", "Open*": 111.29, "High": 114.99, "Low": 107.68, "Close**": 109.5, "Volume": "-", "Market Cap": 1239214238, "change": 1.011, "circulation": 11135000}, {"Date": "2013-06-22", "Open*": 109.5, "High": 109.96, "Low": 107.51, "Close**": 108.3, "Volume": "-", "Market Cap": 1226110328, "change": 1.006, "circulation": 11197354}, {"Date": "2013-06-23", "Open*": 108.2, "High": 108.8, "Low": 106.23, "Close**": 107.6, "Volume": "-", "Market Cap": 1218626490, "change": 1.047, "circulation": 11262721}, {"Date": "2013-06-24", "Open*": 107.9, "High": 108.33, "Low": 100.98, "Close**": 102.74, "Volume": "-", "Market Cap": 1163935726, "change": 0.988, "circulation": 10787170}, {"Date": "2013-06-25", "Open*": 102.09, "High": 106.47, "Low": 101.01, "Close**": 103.95, "Volume": "-", "Market Cap": 1178086140, "change": 0.999, "circulation": 11539682}, {"Date": "2013-06-26", "Open*": 103.33, "High": 105.49, "Low": 102.79, "Close**": 104.0, "Volume": "-", "Market Cap": 1179105200, "change": 1.025, "circulation": 11411063}, {"Date": "2013-06-27", "Open*": 104.0, "High": 104.0, "Low": 101.1, "Close**": 101.44, "Volume": "-", "Market Cap": 1150468023, "change": 1.071, "circulation": 11062192}, {"Date": "2013-06-28", "Open*": 101.74, "High": 101.74, "Low": 92.33, "Close**": 94.65, "Volume": "-", "Market Cap": 1073887457, "change": 0.996, "circulation": 10555213}, {"Date": "2013-06-29", "Open*": 94.66, "High": 99.99, "Low": 93.0, "Close**": 94.99, "Volume": "-", "Market Cap": 1078198524, "change": 0.983, "circulation": 11390223}, {"Date": "2013-06-30", "Open*": 95.0, "High": 98.12, "Low": 94.22, "Close**": 96.61, "Volume": "-", "Market Cap": 1096957771, "change": 1.097, "circulation": 11546923}, {"Date": "2013-07-01", "Open*": 97.51, "High": 97.66, "Low": 86.3, "Close**": 88.05, "Volume": "-", "Market Cap": 1000065296, "change": 0.977, "circulation": 10256028}, {"Date": "2013-07-02", "Open*": 88.05, "High": 92.3, "Low": 87.51, "Close**": 90.13, "Volume": "-", "Market Cap": 1024082228, "change": 1.162, "circulation": 11630689}, {"Date": "2013-07-03", "Open*": 90.4, "High": 90.98, "Low": 76.98, "Close**": 77.53, "Volume": "-", "Market Cap": 881233116, "change": 0.962, "circulation": 9748153}, {"Date": "2013-07-04", "Open*": 78.89, "High": 83.11, "Low": 72.0, "Close**": 80.53, "Volume": "-", "Market Cap": 915618609, "change": 1.176, "circulation": 11606269}, {"Date": "2013-07-05", "Open*": 79.99, "High": 80.0, "Low": 65.53, "Close**": 68.43, "Volume": "-", "Market Cap": 778411179, "change": 0.973, "circulation": 9731356}, {"Date": "2013-07-06", "Open*": 68.5, "High": 75.0, "Low": 66.82, "Close**": 70.28, "Volume": "-", "Market Cap": 799741619, "change": 0.942, "circulation": 11675060}, {"Date": "2013-07-07", "Open*": 68.75, "High": 74.56, "Low": 66.62, "Close**": 74.56, "Volume": "-", "Market Cap": 848838979, "change": 0.974, "circulation": 12346748}, {"Date": "2013-07-08", "Open*": 76.5, "High": 80.0, "Low": 72.6, "Close**": 76.52, "Volume": "-", "Market Cap": 871457940, "change": 0.997, "circulation": 11391607}, {"Date": "2013-07-09", "Open*": 76.0, "High": 78.3, "Low": 72.52, "Close**": 76.69, "Volume": "-", "Market Cap": 873841849, "change": 0.884, "circulation": 11497919}, {"Date": "2013-07-10", "Open*": 76.72, "High": 87.0, "Low": 76.2, "Close**": 86.76, "Volume": "-", "Market Cap": 988957719, "change": 0.975, "circulation": 12890481}, {"Date": "2013-07-11", "Open*": 88.0, "High": 90.28, "Low": 85.08, "Close**": 88.98, "Volume": "-", "Market Cap": 1014650063, "change": 0.95, "circulation": 11530114}, {"Date": "2013-07-12", "Open*": 88.98, "High": 104.0, "Low": 88.17, "Close**": 93.59, "Volume": "-", "Market Cap": 1067634684, "change": 0.953, "circulation": 11998591}, {"Date": "2013-07-13", "Open*": 93.99, "High": 98.25, "Low": 88.06, "Close**": 98.13, "Volume": "-", "Market Cap": 1119796120, "change": 1.036, "circulation": 11913992}, {"Date": "2013-07-14", "Open*": 98.7, "High": 98.7, "Low": 92.86, "Close**": 94.69, "Volume": "-", "Market Cap": 1080917760, "change": 0.962, "circulation": 10951547}, {"Date": "2013-07-15", "Open*": 93.61, "High": 101.9, "Low": 93.11, "Close**": 98.4, "Volume": "-", "Market Cap": 1123658944, "change": 1.009, "circulation": 12003620}, {"Date": "2013-07-16", "Open*": 98.89, "High": 99.86, "Low": 96.14, "Close**": 97.45, "Volume": "-", "Market Cap": 1113217032, "change": 0.989, "circulation": 11257124}, {"Date": "2013-07-17", "Open*": 96.71, "High": 99.97, "Low": 96.18, "Close**": 98.5, "Volume": "-", "Market Cap": 1125658000, "change": 1.087, "circulation": 11639520}, {"Date": "2013-07-18", "Open*": 98.5, "High": 98.8, "Low": 86.2, "Close**": 90.58, "Volume": "-", "Market Cap": 1035512825, "change": 0.982, "circulation": 10512820}, {"Date": "2013-07-19", "Open*": 90.07, "High": 95.2, "Low": 87.8, "Close**": 92.17, "Volume": "-", "Market Cap": 1054083771, "change": 1.031, "circulation": 11702939}, {"Date": "2013-07-20", "Open*": 92.0, "High": 93.1, "Low": 89.27, "Close**": 89.39, "Volume": "-", "Market Cap": 1022707665, "change": 0.985, "circulation": 11116387}, {"Date": "2013-07-21", "Open*": 89.82, "High": 91.95, "Low": 88.0, "Close**": 90.76, "Volume": "-", "Market Cap": 1038798980, "change": 0.99, "circulation": 11565341}, {"Date": "2013-07-22", "Open*": 92.0, "High": 92.0, "Low": 90.08, "Close**": 91.61, "Volume": "-", "Market Cap": 1048939081, "change": 0.958, "circulation": 11401511}, {"Date": "2013-07-23", "Open*": 91.6, "High": 96.82, "Low": 91.6, "Close**": 95.56, "Volume": "-", "Market Cap": 1094484058, "change": 1.011, "circulation": 11948515}, {"Date": "2013-07-24", "Open*": 95.56, "High": 95.99, "Low": 93.0, "Close**": 94.51, "Volume": "-", "Market Cap": 1082848325, "change": 0.975, "circulation": 11331606}, {"Date": "2013-07-25", "Open*": 94.5, "High": 97.33, "Low": 93.87, "Close**": 96.9, "Volume": "-", "Market Cap": 1110587858, "change": 1.009, "circulation": 11752252}, {"Date": "2013-07-26", "Open*": 96.95, "High": 97.47, "Low": 96.0, "Close**": 96.02, "Volume": "-", "Market Cap": 1100902800, "change": 1.02, "circulation": 11355366}, {"Date": "2013-07-27", "Open*": 96.02, "High": 97.0, "Low": 93.0, "Close**": 94.12, "Volume": "-", "Market Cap": 1079491697, "change": 0.943, "circulation": 11242363}, {"Date": "2013-07-28", "Open*": 94.4, "High": 100.58, "Low": 94.0, "Close**": 99.76, "Volume": "-", "Market Cap": 1144602838, "change": 0.985, "circulation": 12125030}, {"Date": "2013-07-29", "Open*": 98.6, "High": 102.5, "Low": 98.46, "Close**": 101.2, "Volume": "-", "Market Cap": 1161619140, "change": 0.937, "circulation": 11781127}, {"Date": "2013-07-30", "Open*": 101.49, "High": 107.99, "Low": 100.47, "Close**": 107.99, "Volume": "-", "Market Cap": 1240092366, "change": 1.017, "circulation": 12218862}, {"Date": "2013-07-31", "Open*": 107.95, "High": 111.34, "Low": 103.88, "Close**": 106.09, "Volume": "-", "Market Cap": 1218777834, "change": 1.02, "circulation": 11290206}, {"Date": "2013-08-01", "Open*": 106.21, "High": 108.0, "Low": 103.01, "Close**": 104.0, "Volume": "-", "Market Cap": 1195225200, "change": 0.995, "circulation": 11253414}, {"Date": "2013-08-02", "Open*": 104.86, "High": 108.0, "Low": 101.21, "Close**": 104.5, "Volume": "-", "Market Cap": 1201487185, "change": 1.004, "circulation": 11458012}, {"Date": "2013-08-03", "Open*": 104.5, "High": 105.78, "Low": 102.0, "Close**": 104.0, "Volume": "-", "Market Cap": 1196226508, "change": 0.989, "circulation": 11447143}, {"Date": "2013-08-04", "Open*": 104.95, "High": 105.95, "Low": 103.52, "Close**": 105.14, "Volume": "-", "Market Cap": 1209797378, "change": 0.989, "circulation": 11527369}, {"Date": "2013-08-05", "Open*": 105.12, "High": 107.77, "Low": 105.0, "Close**": 106.22, "Volume": "-", "Market Cap": 1222677176, "change": 0.995, "circulation": 11631251}, {"Date": "2013-08-06", "Open*": 106.72, "High": 107.38, "Low": 105.56, "Close**": 106.75, "Volume": "-", "Market Cap": 1229098150, "change": 1.0, "circulation": 11517036}, {"Date": "2013-08-07", "Open*": 106.75, "High": 106.75, "Low": 106.75, "Close**": 106.75, "Volume": "-", "Market Cap": 1229098150, "change": 1.035, "circulation": 11513800}, {"Date": "2013-08-08", "Open*": 106.75, "High": 106.75, "Low": 101.26, "Close**": 103.0, "Volume": "-", "Market Cap": 1187105900, "change": 1.002, "circulation": 11120429}, {"Date": "2013-08-09", "Open*": 103.07, "High": 105.75, "Low": 101.93, "Close**": 102.8, "Volume": "-", "Market Cap": 1185307130, "change": 0.998, "circulation": 11500020}, {"Date": "2013-08-10", "Open*": 102.8, "High": 103.9, "Low": 102.41, "Close**": 103.0, "Volume": "-", "Market Cap": 1188153925, "change": 0.98, "circulation": 11557917}, {"Date": "2013-08-11", "Open*": 103.0, "High": 105.19, "Low": 102.75, "Close**": 105.0, "Volume": "-", "Market Cap": 1211789250, "change": 0.984, "circulation": 11764944}, {"Date": "2013-08-12", "Open*": 105.0, "High": 108.0, "Low": 103.5, "Close**": 106.64, "Volume": "-", "Market Cap": 1231248581, "change": 0.978, "circulation": 11726176}, {"Date": "2013-08-13", "Open*": 106.99, "High": 109.35, "Low": 104.65, "Close**": 109.0, "Volume": "-", "Market Cap": 1259042650, "change": 0.968, "circulation": 11767853}, {"Date": "2013-08-14", "Open*": 109.56, "High": 115.0, "Low": 108.0, "Close**": 112.56, "Volume": "-", "Market Cap": 1300656724, "change": 1.023, "circulation": 11871638}, {"Date": "2013-08-15", "Open*": 112.56, "High": 113.25, "Low": 109.0, "Close**": 109.99, "Volume": "-", "Market Cap": 1271404657, "change": 1.009, "circulation": 11295350}, {"Date": "2013-08-16", "Open*": 110.0, "High": 112.3, "Low": 108.52, "Close**": 108.99, "Volume": "-", "Market Cap": 1260352119, "change": 0.96, "circulation": 11457746}, {"Date": "2013-08-17", "Open*": 108.99, "High": 113.75, "Low": 108.22, "Close**": 113.5, "Volume": "-", "Market Cap": 1312996375, "change": 1.0, "circulation": 12046943}, {"Date": "2013-08-18", "Open*": 112.75, "High": 114.69, "Low": 112.0, "Close**": 113.5, "Volume": "-", "Market Cap": 1313544013, "change": 0.953, "circulation": 11650057}, {"Date": "2013-08-19", "Open*": 113.38, "High": 123.06, "Low": 111.77, "Close**": 119.0, "Volume": "-", "Market Cap": 1377725475, "change": 0.981, "circulation": 12151397}, {"Date": "2013-08-20", "Open*": 119.0, "High": 123.01, "Low": 117.51, "Close**": 121.21, "Volume": "-", "Market Cap": 1403829641, "change": 0.983, "circulation": 11796887}, {"Date": "2013-08-21", "Open*": 121.21, "High": 124.91, "Low": 119.68, "Close**": 123.3, "Volume": "-", "Market Cap": 1428698678, "change": 1.017, "circulation": 11786970}, {"Date": "2013-08-22", "Open*": 123.3, "High": 123.5, "Low": 120.6, "Close**": 121.15, "Volume": "-", "Market Cap": 1404437433, "change": 1.022, "circulation": 11390409}, {"Date": "2013-08-23", "Open*": 122.0, "High": 122.0, "Low": 118.44, "Close**": 118.5, "Volume": "-", "Market Cap": 1374309422, "change": 0.987, "circulation": 11264831}, {"Date": "2013-08-24", "Open*": 118.51, "High": 121.39, "Low": 118.02, "Close**": 120.04, "Volume": "-", "Market Cap": 1392768092, "change": 0.983, "circulation": 11752325}, {"Date": "2013-08-25", "Open*": 119.6, "High": 122.99, "Low": 119.17, "Close**": 122.11, "Volume": "-", "Market Cap": 1417198897, "change": 1.017, "circulation": 11849489}, {"Date": "2013-08-26", "Open*": 122.11, "High": 122.75, "Low": 119.93, "Close**": 120.06, "Volume": "-", "Market Cap": 1393847159, "change": 0.949, "circulation": 11414684}, {"Date": "2013-08-27", "Open*": 120.07, "High": 127.24, "Low": 120.07, "Close**": 126.5, "Volume": "-", "Market Cap": 1469193138, "change": 1.031, "circulation": 12236138}, {"Date": "2013-08-28", "Open*": 126.48, "High": 127.32, "Low": 122.62, "Close**": 122.62, "Volume": "-", "Market Cap": 1424675798, "change": 1.001, "circulation": 11264040}, {"Date": "2013-08-29", "Open*": 122.62, "High": 123.7, "Low": 122.21, "Close**": 122.39, "Volume": "-", "Market Cap": 1422584866, "change": 0.916, "circulation": 11601572}, {"Date": "2013-08-30", "Open*": 122.35, "High": 135.75, "Low": 120.99, "Close**": 133.49, "Volume": "-", "Market Cap": 1552288465, "change": 0.986, "circulation": 12687278}, {"Date": "2013-08-31", "Open*": 133.09, "High": 140.89, "Low": 132.72, "Close**": 135.35, "Volume": "-", "Market Cap": 1574672051, "change": 0.978, "circulation": 11831633}, {"Date": "2013-09-01", "Open*": 135.14, "High": 145.81, "Low": 134.81, "Close**": 138.34, "Volume": "-", "Market Cap": 1610215347, "change": 1.018, "circulation": 11915164}, {"Date": "2013-09-02", "Open*": 138.63, "High": 146.5, "Low": 134.89, "Close**": 135.85, "Volume": "-", "Market Cap": 1581969854, "change": 0.993, "circulation": 11411453}, {"Date": "2013-09-03", "Open*": 135.61, "High": 138.34, "Low": 133.0, "Close**": 136.77, "Volume": "-", "Market Cap": 1593346565, "change": 1.079, "circulation": 11749476}, {"Date": "2013-09-04", "Open*": 136.53, "High": 144.5, "Low": 123.61, "Close**": 126.74, "Volume": "-", "Market Cap": 1477012118, "change": 1.002, "circulation": 10818223}, {"Date": "2013-09-05", "Open*": 126.76, "High": 131.44, "Low": 121.83, "Close**": 126.43, "Volume": "-", "Market Cap": 1473965191, "change": 1.061, "circulation": 11627999}, {"Date": "2013-09-06", "Open*": 126.49, "High": 127.34, "Low": 119.15, "Close**": 119.15, "Volume": "-", "Market Cap": 1389646450, "change": 0.959, "circulation": 10986215}, {"Date": "2013-09-07", "Open*": 118.89, "High": 125.94, "Low": 118.46, "Close**": 124.15, "Volume": "-", "Market Cap": 1448411494, "change": 1.02, "circulation": 12182786}, {"Date": "2013-09-08", "Open*": 124.13, "High": 124.72, "Low": 120.49, "Close**": 121.66, "Volume": "-", "Market Cap": 1419836072, "change": 0.957, "circulation": 11438299}, {"Date": "2013-09-09", "Open*": 121.86, "High": 129.06, "Low": 119.75, "Close**": 127.11, "Volume": "-", "Market Cap": 1484085516, "change": 1.009, "circulation": 12178610}, {"Date": "2013-09-10", "Open*": 127.27, "High": 129.74, "Low": 125.9, "Close**": 125.91, "Volume": "-", "Market Cap": 1470679164, "change": 0.931, "circulation": 11555583}, {"Date": "2013-09-11", "Open*": 125.89, "High": 137.83, "Low": 123.27, "Close**": 135.25, "Volume": "-", "Market Cap": 1580450350, "change": 1.015, "circulation": 12554216}, {"Date": "2013-09-12", "Open*": 135.55, "High": 136.08, "Low": 131.81, "Close**": 133.13, "Volume": "-", "Market Cap": 1556386219, "change": 0.986, "circulation": 11482008}, {"Date": "2013-09-13", "Open*": 132.83, "High": 137.58, "Low": 132.27, "Close**": 134.98, "Volume": "-", "Market Cap": 1578699084, "change": 1.044, "circulation": 11885109}, {"Date": "2013-09-14", "Open*": 135.01, "High": 135.85, "Low": 128.87, "Close**": 129.22, "Volume": "-", "Market Cap": 1512038756, "change": 0.991, "circulation": 11199457}, {"Date": "2013-09-15", "Open*": 129.4, "High": 131.44, "Low": 128.26, "Close**": 130.37, "Volume": "-", "Market Cap": 1526085146, "change": 0.989, "circulation": 11793548}, {"Date": "2013-09-16", "Open*": 130.86, "High": 132.72, "Low": 129.77, "Close**": 131.72, "Volume": "-", "Market Cap": 1542395098, "change": 1.0, "circulation": 11786604}, {"Date": "2013-09-17", "Open*": 131.59, "High": 132.76, "Low": 124.89, "Close**": 131.66, "Volume": "-", "Market Cap": 1542278406, "change": 1.001, "circulation": 11720331}, {"Date": "2013-09-18", "Open*": 131.71, "High": 133.2, "Low": 130.54, "Close**": 131.47, "Volume": "-", "Market Cap": 1540598328, "change": 1.014, "circulation": 11696897}, {"Date": "2013-09-19", "Open*": 131.37, "High": 131.77, "Low": 128.45, "Close**": 129.65, "Volume": "-", "Market Cap": 1519883709, "change": 1.02, "circulation": 11569488}, {"Date": "2013-09-20", "Open*": 129.7, "High": 135.62, "Low": 126.68, "Close**": 127.04, "Volume": "-", "Market Cap": 1489921944, "change": 0.997, "circulation": 11487447}, {"Date": "2013-09-21", "Open*": 126.95, "High": 128.61, "Low": 126.24, "Close**": 127.43, "Volume": "-", "Market Cap": 1495101147, "change": 0.986, "circulation": 11777086}, {"Date": "2013-09-22", "Open*": 127.87, "High": 133.94, "Low": 126.59, "Close**": 129.12, "Volume": "-", "Market Cap": 1515584736, "change": 1.025, "circulation": 11852543}, {"Date": "2013-09-23", "Open*": 128.98, "High": 132.73, "Low": 125.66, "Close**": 125.95, "Volume": "-", "Market Cap": 1479037148, "change": 0.989, "circulation": 11467182}, {"Date": "2013-09-24", "Open*": 126.05, "High": 127.46, "Low": 125.39, "Close**": 127.25, "Volume": "-", "Market Cap": 1494974356, "change": 0.992, "circulation": 11860169}, {"Date": "2013-09-25", "Open*": 127.38, "High": 129.69, "Low": 127.33, "Close**": 128.22, "Volume": "-", "Market Cap": 1507033770, "change": 0.998, "circulation": 11831007}, {"Date": "2013-09-26", "Open*": 128.21, "High": 134.93, "Low": 127.32, "Close**": 128.38, "Volume": "-", "Market Cap": 1509434269, "change": 0.959, "circulation": 11773139}, {"Date": "2013-09-27", "Open*": 128.94, "High": 134.74, "Low": 128.49, "Close**": 133.78, "Volume": "-", "Market Cap": 1573520360, "change": 0.992, "circulation": 12203508}, {"Date": "2013-09-28", "Open*": 133.77, "High": 135.63, "Low": 132.56, "Close**": 134.78, "Volume": "-", "Market Cap": 1585878762, "change": 0.981, "circulation": 11855264}, {"Date": "2013-09-29", "Open*": 134.9, "High": 140.61, "Low": 134.71, "Close**": 137.34, "Volume": "-", "Market Cap": 1616584505, "change": 1.032, "circulation": 11983576}, {"Date": "2013-09-30", "Open*": 137.15, "High": 138.35, "Low": 130.27, "Close**": 133.0, "Volume": "-", "Market Cap": 1566038425, "change": 1.006, "circulation": 11418435}, {"Date": "2013-10-01", "Open*": 132.68, "High": 134.63, "Low": 131.55, "Close**": 132.18, "Volume": "-", "Market Cap": 1557001092, "change": 1.158, "circulation": 11735009}, {"Date": "2013-10-02", "Open*": 132.05, "High": 133.59, "Low": 102.25, "Close**": 114.13, "Volume": "-", "Market Cap": 1344930746, "change": 0.923, "circulation": 10185011}, {"Date": "2013-10-03", "Open*": 114.45, "High": 123.63, "Low": 111.82, "Close**": 123.63, "Volume": "-", "Market Cap": 1457492615, "change": 0.958, "circulation": 12734754}, {"Date": "2013-10-04", "Open*": 123.41, "High": 130.09, "Low": 123.41, "Close**": 129.01, "Volume": "-", "Market Cap": 1521498787, "change": 1.003, "circulation": 12328812}, {"Date": "2013-10-05", "Open*": 128.63, "High": 130.44, "Low": 128.03, "Close**": 128.55, "Volume": "-", "Market Cap": 1516777519, "change": 0.996, "circulation": 11791786}, {"Date": "2013-10-06", "Open*": 128.36, "High": 129.66, "Low": 126.15, "Close**": 129.0, "Volume": "-", "Market Cap": 1522686975, "change": 1.016, "circulation": 11862628}, {"Date": "2013-10-07", "Open*": 129.43, "High": 130.27, "Low": 126.36, "Close**": 126.94, "Volume": "-", "Market Cap": 1498859918, "change": 1.007, "circulation": 11580467}, {"Date": "2013-10-08", "Open*": 126.74, "High": 127.47, "Low": 124.71, "Close**": 126.0, "Volume": "-", "Market Cap": 1488277350, "change": 0.964, "circulation": 11742759}, {"Date": "2013-10-09", "Open*": 125.85, "High": 131.75, "Low": 125.58, "Close**": 130.69, "Volume": "-", "Market Cap": 1544249376, "change": 1.0, "circulation": 12270555}, {"Date": "2013-10-10", "Open*": 130.67, "High": 131.5, "Low": 129.26, "Close**": 130.59, "Volume": "-", "Market Cap": 1543701125, "change": 0.997, "circulation": 11813737}, {"Date": "2013-10-11", "Open*": 130.75, "High": 131.81, "Low": 129.64, "Close**": 130.9, "Volume": "-", "Market Cap": 1547971040, "change": 0.968, "circulation": 11839166}, {"Date": "2013-10-12", "Open*": 130.9, "High": 135.66, "Low": 130.56, "Close**": 135.19, "Volume": "-", "Market Cap": 1599426131, "change": 0.978, "circulation": 12218687}, {"Date": "2013-10-13", "Open*": 135.19, "High": 138.66, "Low": 134.55, "Close**": 138.13, "Volume": "-", "Market Cap": 1634968839, "change": 0.982, "circulation": 12093859}, {"Date": "2013-10-14", "Open*": 139.27, "High": 144.12, "Low": 138.9, "Close**": 140.52, "Volume": "-", "Market Cap": 1664129178, "change": 0.967, "circulation": 11948942}, {"Date": "2013-10-15", "Open*": 140.77, "High": 145.39, "Low": 139.13, "Close**": 145.24, "Volume": "-", "Market Cap": 1720981439, "change": 1.018, "circulation": 12225484}, {"Date": "2013-10-16", "Open*": 145.65, "High": 152.23, "Low": 142.43, "Close**": 142.55, "Volume": "-", "Market Cap": 1689851848, "change": 0.974, "circulation": 11602141}, {"Date": "2013-10-17", "Open*": 142.41, "High": 147.42, "Low": 142.41, "Close**": 146.25, "Volume": "-", "Market Cap": 1734327563, "change": 0.937, "circulation": 12178411}, {"Date": "2013-10-18", "Open*": 146.37, "High": 155.96, "Low": 145.57, "Close**": 155.96, "Volume": "-", "Market Cap": 1850219763, "change": 0.904, "circulation": 12640703}, {"Date": "2013-10-19", "Open*": 155.91, "High": 177.48, "Low": 155.7, "Close**": 172.42, "Volume": "-", "Market Cap": 2046457291, "change": 0.987, "circulation": 13125888}, {"Date": "2013-10-20", "Open*": 171.66, "High": 174.91, "Low": 168.95, "Close**": 174.61, "Volume": "-", "Market Cap": 2073319140, "change": 0.958, "circulation": 12078056}, {"Date": "2013-10-21", "Open*": 174.8, "High": 184.82, "Low": 174.8, "Close**": 182.21, "Volume": "-", "Market Cap": 2164518143, "change": 0.94, "circulation": 12382826}, {"Date": "2013-10-22", "Open*": 182.65, "High": 196.27, "Low": 182.65, "Close**": 193.76, "Volume": "-", "Market Cap": 2302910260, "change": 0.907, "circulation": 12608323}, {"Date": "2013-10-23", "Open*": 193.36, "High": 213.62, "Low": 192.38, "Close**": 213.62, "Volume": "-", "Market Cap": 2540139399, "change": 1.077, "circulation": 13136840}, {"Date": "2013-10-24", "Open*": 214.3, "High": 217.42, "Low": 168.52, "Close**": 198.23, "Volume": "-", "Market Cap": 2358198593, "change": 1.061, "circulation": 11004193}, {"Date": "2013-10-25", "Open*": 197.69, "High": 198.87, "Low": 168.5, "Close**": 186.69, "Volume": "-", "Market Cap": 2222012384, "change": 1.052, "circulation": 11239882}, {"Date": "2013-10-26", "Open*": 187.45, "High": 188.41, "Low": 175.75, "Close**": 177.32, "Volume": "-", "Market Cap": 2111296044, "change": 0.902, "circulation": 11263249}, {"Date": "2013-10-27", "Open*": 176.6, "High": 196.44, "Low": 176.6, "Close**": 196.44, "Volume": "-", "Market Cap": 2339831217, "change": 0.989, "circulation": 13249327}, {"Date": "2013-10-28", "Open*": 196.21, "High": 198.62, "Low": 192.06, "Close**": 198.55, "Volume": "-", "Market Cap": 2365837416, "change": 0.971, "circulation": 12057680}, {"Date": "2013-10-29", "Open*": 198.55, "High": 204.79, "Low": 198.55, "Close**": 204.39, "Volume": "-", "Market Cap": 2436241934, "change": 1.022, "circulation": 12270168}, {"Date": "2013-10-30", "Open*": 204.39, "High": 209.16, "Low": 199.97, "Close**": 199.97, "Volume": "-", "Market Cap": 2384492273, "change": 0.98, "circulation": 11666384}, {"Date": "2013-10-31", "Open*": 199.83, "High": 205.18, "Low": 198.85, "Close**": 204.0, "Volume": "-", "Market Cap": 2433658800, "change": 0.989, "circulation": 12178645}, {"Date": "2013-11-01", "Open*": 203.9, "High": 206.65, "Low": 202.13, "Close**": 206.18, "Volume": "-", "Market Cap": 2460742837, "change": 0.999, "circulation": 12068380}, {"Date": "2013-11-02", "Open*": 205.81, "High": 207.76, "Low": 201.65, "Close**": 206.22, "Volume": "-", "Market Cap": 2462261645, "change": 0.959, "circulation": 11963760}, {"Date": "2013-11-03", "Open*": 205.99, "High": 215.05, "Low": 203.99, "Close**": 215.05, "Volume": "-", "Market Cap": 2568713111, "change": 0.938, "circulation": 12470086}, {"Date": "2013-11-04", "Open*": 214.66, "High": 231.01, "Low": 213.94, "Close**": 229.1, "Volume": "-", "Market Cap": 2737659088, "change": 0.934, "circulation": 12753466}, {"Date": "2013-11-05", "Open*": 229.21, "High": 250.66, "Low": 226.22, "Close**": 245.24, "Volume": "-", "Market Cap": 2931598960, "change": 0.934, "circulation": 12790013}, {"Date": "2013-11-06", "Open*": 244.78, "High": 263.0, "Low": 244.78, "Close**": 262.5, "Volume": "-", "Market Cap": 3138994688, "change": 0.885, "circulation": 12823738}, {"Date": "2013-11-07", "Open*": 261.68, "High": 304.17, "Low": 261.55, "Close**": 296.41, "Volume": "-", "Market Cap": 3545560087, "change": 0.876, "circulation": 13549220}, {"Date": "2013-11-08", "Open*": 297.85, "High": 338.66, "Low": 296.93, "Close**": 338.11, "Volume": "-", "Market Cap": 4045494603, "change": 0.997, "circulation": 13582321}, {"Date": "2013-11-09", "Open*": 338.58, "High": 370.82, "Low": 319.71, "Close**": 339.11, "Volume": "-", "Market Cap": 4058705857, "change": 1.038, "circulation": 11987435}, {"Date": "2013-11-10", "Open*": 348.82, "High": 350.7, "Low": 277.24, "Close**": 326.62, "Volume": "-", "Market Cap": 3910613095, "change": 0.953, "circulation": 11210977}, {"Date": "2013-11-11", "Open*": 325.41, "High": 351.27, "Low": 311.78, "Close**": 342.44, "Volume": "-", "Market Cap": 4101635027, "change": 0.95, "circulation": 12604514}, {"Date": "2013-11-12", "Open*": 343.06, "High": 362.81, "Low": 342.8, "Close**": 360.33, "Volume": "-", "Market Cap": 4317726291, "change": 0.884, "circulation": 12585921}, {"Date": "2013-11-13", "Open*": 360.97, "High": 414.05, "Low": 359.8, "Close**": 407.37, "Volume": "-", "Market Cap": 4883103453, "change": 0.969, "circulation": 13527726}, {"Date": "2013-11-14", "Open*": 406.41, "High": 425.9, "Low": 395.19, "Close**": 420.2, "Volume": "-", "Market Cap": 5038817795, "change": 1.005, "circulation": 12398360}, {"Date": "2013-11-15", "Open*": 419.41, "High": 437.89, "Low": 396.11, "Close**": 417.95, "Volume": "-", "Market Cap": 5013561020, "change": 0.949, "circulation": 11953842}, {"Date": "2013-11-16", "Open*": 417.28, "High": 450.26, "Low": 415.57, "Close**": 440.22, "Volume": "-", "Market Cap": 5282849105, "change": 0.894, "circulation": 12660202}, {"Date": "2013-11-17", "Open*": 440.96, "High": 500.58, "Low": 440.24, "Close**": 492.11, "Volume": "-", "Market Cap": 5907842064, "change": 0.699, "circulation": 13397682}, {"Date": "2013-11-18", "Open*": 496.58, "High": 703.78, "Low": 494.94, "Close**": 703.56, "Volume": "-", "Market Cap": 8449069629, "change": 1.203, "circulation": 17014518}, {"Date": "2013-11-19", "Open*": 712.76, "High": 806.11, "Low": 456.39, "Close**": 584.61, "Volume": "-", "Market Cap": 7022949161, "change": 0.989, "circulation": 9853175}, {"Date": "2013-11-20", "Open*": 577.98, "High": 599.65, "Low": 448.45, "Close**": 590.83, "Volume": "-", "Market Cap": 7100077964, "change": 0.818, "circulation": 12284296}, {"Date": "2013-11-21", "Open*": 594.32, "High": 733.4, "Low": 577.29, "Close**": 722.43, "Volume": "-", "Market Cap": 8684240726, "change": 0.936, "circulation": 14612062}, {"Date": "2013-11-22", "Open*": 724.07, "High": 780.85, "Low": 668.13, "Close**": 771.44, "Volume": "-", "Market Cap": 9276681716, "change": 0.967, "circulation": 12811857}, {"Date": "2013-11-23", "Open*": 771.7, "High": 844.97, "Low": 771.7, "Close**": 797.82, "Volume": "-", "Market Cap": 9597335799, "change": 1.03, "circulation": 12436615}, {"Date": "2013-11-24", "Open*": 795.63, "High": 807.36, "Low": 722.87, "Close**": 774.25, "Volume": "-", "Market Cap": 9317034156, "change": 0.969, "circulation": 11710259}, {"Date": "2013-11-25", "Open*": 773.02, "High": 810.68, "Low": 754.43, "Close**": 799.11, "Volume": "-", "Market Cap": 9619646225, "change": 0.861, "circulation": 12444239}, {"Date": "2013-11-26", "Open*": 805.73, "High": 928.54, "Low": 800.8, "Close**": 928.1, "Volume": "-", "Market Cap": 11176110593, "change": 0.926, "circulation": 13870788}, {"Date": "2013-11-27", "Open*": 923.85, "High": 1001.96, "Low": 891.68, "Close**": 1001.96, "Volume": "-", "Market Cap": 12069885699, "change": 0.971, "circulation": 13064767}, {"Date": "2013-11-28", "Open*": 1003.38, "High": 1077.56, "Low": 962.17, "Close**": 1031.95, "Volume": "-", "Market Cap": 12435823060, "change": 0.911, "circulation": 12393931}, {"Date": "2013-11-29", "Open*": 1042.01, "High": 1146.97, "Low": 1000.64, "Close**": 1131.97, "Volume": "-", "Market Cap": 13646039846, "change": 1.002, "circulation": 13095881}, {"Date": "2013-11-30", "Open*": 1129.37, "High": 1156.14, "Low": 1106.61, "Close**": 1129.43, "Volume": "-", "Market Cap": 13620389321, "change": 1.181, "circulation": 12060165}, {"Date": "2013-12-01", "Open*": 1128.92, "High": 1133.08, "Low": 801.82, "Close**": 955.85, "Volume": "-", "Market Cap": 11531708948, "change": 0.916, "circulation": 10214814}, {"Date": "2013-12-02", "Open*": 951.42, "High": 1055.42, "Low": 938.41, "Close**": 1043.33, "Volume": "-", "Market Cap": 12591271606, "change": 0.967, "circulation": 13234188}, {"Date": "2013-12-03", "Open*": 1046.4, "High": 1096.0, "Low": 1011.21, "Close**": 1078.28, "Volume": "-", "Market Cap": 13018451838, "change": 0.936, "circulation": 12441181}, {"Date": "2013-12-04", "Open*": 1077.58, "High": 1156.12, "Low": 1070.16, "Close**": 1151.17, "Volume": "-", "Market Cap": 13903428351, "change": 1.101, "circulation": 12902455}, {"Date": "2013-12-05", "Open*": 1152.73, "High": 1154.36, "Low": 897.11, "Close**": 1045.11, "Volume": "-", "Market Cap": 12626914509, "change": 1.259, "circulation": 10953922}, {"Date": "2013-12-06", "Open*": 1042.38, "High": 1042.38, "Low": 829.45, "Close**": 829.45, "Volume": "-", "Market Cap": 10025645095, "change": 1.187, "circulation": 9618032}, {"Date": "2013-12-07", "Open*": 835.32, "High": 854.64, "Low": 640.22, "Close**": 698.23, "Volume": "-", "Market Cap": 8442962249, "change": 0.877, "circulation": 10107458}, {"Date": "2013-12-08", "Open*": 697.31, "High": 802.51, "Low": 670.88, "Close**": 795.87, "Volume": "-", "Market Cap": 9627500113, "change": 0.891, "circulation": 13806628}, {"Date": "2013-12-09", "Open*": 793.8, "High": 921.93, "Low": 780.9, "Close**": 893.19, "Volume": "-", "Market Cap": 10808715488, "change": 0.903, "circulation": 13616421}, {"Date": "2013-12-10", "Open*": 892.32, "High": 997.23, "Low": 892.32, "Close**": 988.51, "Volume": "-", "Market Cap": 11966951486, "change": 1.125, "circulation": 13411053}, {"Date": "2013-12-11", "Open*": 989.07, "High": 1001.58, "Low": 834.23, "Close**": 878.48, "Volume": "-", "Market Cap": 10638546534, "change": 1.006, "circulation": 10756110}, {"Date": "2013-12-12", "Open*": 882.78, "High": 901.94, "Low": 844.95, "Close**": 873.26, "Volume": "-", "Market Cap": 10578889955, "change": 0.978, "circulation": 11983608}, {"Date": "2013-12-13", "Open*": 874.98, "High": 941.79, "Low": 860.05, "Close**": 892.58, "Volume": "-", "Market Cap": 10816819988, "change": 1.022, "circulation": 12362362}, {"Date": "2013-12-14", "Open*": 899.85, "High": 904.65, "Low": 858.36, "Close**": 872.6, "Volume": "-", "Market Cap": 10578987915, "change": 0.996, "circulation": 11756390}, {"Date": "2013-12-15", "Open*": 875.29, "High": 886.16, "Low": 825.0, "Close**": 876.12, "Volume": "-", "Market Cap": 10625517651, "change": 1.24, "circulation": 12139425}, {"Date": "2013-12-16", "Open*": 880.33, "High": 882.25, "Low": 668.25, "Close**": 705.97, "Volume": "-", "Market Cap": 8565534010, "change": 1.035, "circulation": 9729912}, {"Date": "2013-12-17", "Open*": 706.37, "High": 754.83, "Low": 630.88, "Close**": 682.12, "Volume": "-", "Market Cap": 8279623719, "change": 1.304, "circulation": 11721369}, {"Date": "2013-12-18", "Open*": 678.2, "High": 679.32, "Low": 420.51, "Close**": 522.7, "Volume": "-", "Market Cap": 6347159168, "change": 0.755, "circulation": 9358830}, {"Date": "2013-12-19", "Open*": 519.06, "High": 707.23, "Low": 502.89, "Close**": 691.96, "Volume": "-", "Market Cap": 8406397153, "change": 1.106, "circulation": 16195424}, {"Date": "2013-12-20", "Open*": 694.22, "High": 729.16, "Low": 595.33, "Close**": 625.32, "Volume": "-", "Market Cap": 7599576492, "change": 1.032, "circulation": 10946928}, {"Date": "2013-12-21", "Open*": 619.9, "High": 654.27, "Low": 579.17, "Close**": 605.66, "Volume": "-", "Market Cap": 7363114611, "change": 0.981, "circulation": 11877907}, {"Date": "2013-12-22", "Open*": 601.78, "High": 666.74, "Low": 585.64, "Close**": 617.18, "Volume": "-", "Market Cap": 7505757423, "change": 0.916, "circulation": 12472593}, {"Date": "2013-12-23", "Open*": 613.06, "High": 680.91, "Low": 611.04, "Close**": 673.41, "Volume": "-", "Market Cap": 8192487202, "change": 1.011, "circulation": 13363271}, {"Date": "2013-12-24", "Open*": 672.36, "High": 684.39, "Low": 645.71, "Close**": 665.58, "Volume": "-", "Market Cap": 8100042042, "change": 0.975, "circulation": 12047180}, {"Date": "2013-12-25", "Open*": 666.31, "High": 682.7, "Low": 649.48, "Close**": 682.21, "Volume": "-", "Market Cap": 8305173374, "change": 0.895, "circulation": 12464428}, {"Date": "2013-12-26", "Open*": 683.94, "High": 777.75, "Low": 683.94, "Close**": 761.98, "Volume": "-", "Market Cap": 9279735331, "change": 1.036, "circulation": 13568054}, {"Date": "2013-12-27", "Open*": 763.28, "High": 777.51, "Low": 713.6, "Close**": 735.07, "Volume": 46862700, "Market Cap": 8955394564, "change": 1.01, "circulation": 11732777}, {"Date": "2013-12-28", "Open*": 737.98, "High": 747.06, "Low": 705.35, "Close**": 727.83, "Volume": 32505800, "Market Cap": 8869918644, "change": 0.977, "circulation": 12019185}, {"Date": "2013-12-29", "Open*": 728.05, "High": 748.61, "Low": 714.44, "Close**": 745.05, "Volume": 19011300, "Market Cap": 9082103621, "change": 0.985, "circulation": 12474560}, {"Date": "2013-12-30", "Open*": 741.35, "High": 766.6, "Low": 740.24, "Close**": 756.13, "Volume": 20707700, "Market Cap": 9217167990, "change": 1.003, "circulation": 12432950}, {"Date": "2013-12-31", "Open*": 760.32, "High": 760.58, "Low": 738.17, "Close**": 754.01, "Volume": 20897300, "Market Cap": 9191325349, "change": 0.977, "circulation": 12088759}, {"Date": "2014-01-01", "Open*": 754.97, "High": 775.35, "Low": 754.97, "Close**": 771.4, "Volume": 22489400, "Market Cap": 9403308145, "change": 0.961, "circulation": 12455207}, {"Date": "2014-01-02", "Open*": 773.44, "High": 820.31, "Low": 767.21, "Close**": 802.39, "Volume": 38489500, "Market Cap": 9781073921, "change": 0.98, "circulation": 12646196}, {"Date": "2014-01-03", "Open*": 802.85, "High": 834.15, "Low": 789.12, "Close**": 818.72, "Volume": 37810100, "Market Cap": 9980135396, "change": 0.953, "circulation": 12430884}, {"Date": "2014-01-04", "Open*": 823.27, "High": 859.51, "Low": 801.67, "Close**": 859.51, "Volume": 38005000, "Market Cap": 10477362437, "change": 0.921, "circulation": 12726520}, {"Date": "2014-01-05", "Open*": 858.55, "High": 952.4, "Low": 854.52, "Close**": 933.53, "Volume": 72898496, "Market Cap": 11379660685, "change": 0.979, "circulation": 13254511}, {"Date": "2014-01-06", "Open*": 936.05, "High": 1017.12, "Low": 905.71, "Close**": 953.29, "Volume": 85565696, "Market Cap": 11620533603, "change": 1.185, "circulation": 12414436}, {"Date": "2014-01-07", "Open*": 946.49, "High": 965.74, "Low": 802.0, "Close**": 802.0, "Volume": 81311696, "Market Cap": 9808299600, "change": 0.951, "circulation": 10362813}, {"Date": "2014-01-08", "Open*": 795.99, "High": 870.68, "Low": 776.18, "Close**": 842.72, "Volume": 74175600, "Market Cap": 10310363180, "change": 0.995, "circulation": 12952880}, {"Date": "2014-01-09", "Open*": 841.47, "High": 864.36, "Low": 804.14, "Close**": 846.86, "Volume": 59998600, "Market Cap": 10365397028, "change": 0.975, "circulation": 12318201}, {"Date": "2014-01-10", "Open*": 846.69, "High": 871.19, "Low": 822.6, "Close**": 868.48, "Volume": 31876800, "Market Cap": 10634081648, "change": 0.95, "circulation": 12559592}, {"Date": "2014-01-11", "Open*": 867.32, "High": 921.48, "Low": 861.72, "Close**": 913.95, "Volume": 44754200, "Market Cap": 11195636164, "change": 1.058, "circulation": 12908310}, {"Date": "2014-01-12", "Open*": 919.6, "High": 928.52, "Low": 851.17, "Close**": 863.22, "Volume": 39623500, "Market Cap": 10578653198, "change": 1.026, "circulation": 11503537}, {"Date": "2014-01-13", "Open*": 860.19, "High": 861.29, "Low": 806.05, "Close**": 841.2, "Volume": 45580900, "Market Cap": 10312375950, "change": 1.009, "circulation": 11988486}, {"Date": "2014-01-14", "Open*": 843.17, "High": 855.69, "Low": 825.66, "Close**": 833.27, "Volume": 20829800, "Market Cap": 10218535832, "change": 0.968, "circulation": 12119188}, {"Date": "2014-01-15", "Open*": 833.12, "High": 872.81, "Low": 830.86, "Close**": 860.9, "Volume": 28107200, "Market Cap": 10561305975, "change": 1.03, "circulation": 12676812}, {"Date": "2014-01-16", "Open*": 860.29, "High": 866.16, "Low": 835.63, "Close**": 835.63, "Volume": 19149300, "Market Cap": 10255185612, "change": 1.025, "circulation": 11920614}, {"Date": "2014-01-17", "Open*": 834.49, "High": 842.91, "Low": 797.63, "Close**": 814.64, "Volume": 39031700, "Market Cap": 10000663202, "change": 0.969, "circulation": 11984161}, {"Date": "2014-01-18", "Open*": 816.07, "High": 841.49, "Low": 816.07, "Close**": 840.0, "Volume": 18052700, "Market Cap": 10315662000, "change": 0.964, "circulation": 12640658}, {"Date": "2014-01-19", "Open*": 839.66, "High": 870.96, "Low": 825.53, "Close**": 870.96, "Volume": 24365700, "Market Cap": 10699504086, "change": 1.0, "circulation": 12742662}, {"Date": "2014-01-20", "Open*": 871.39, "High": 886.39, "Low": 853.87, "Close**": 870.2, "Volume": 27652700, "Market Cap": 10694453430, "change": 1.007, "circulation": 12272866}, {"Date": "2014-01-21", "Open*": 869.65, "High": 881.2, "Low": 855.93, "Close**": 863.91, "Volume": 18997300, "Market Cap": 10620283205, "change": 1.021, "circulation": 12212135}, {"Date": "2014-01-22", "Open*": 867.21, "High": 870.15, "Low": 837.36, "Close**": 845.59, "Volume": 18453700, "Market Cap": 10399573174, "change": 1.028, "circulation": 11991989}, {"Date": "2014-01-23", "Open*": 845.46, "High": 851.57, "Low": 819.32, "Close**": 822.04, "Volume": 15607100, "Market Cap": 10113558120, "change": 1.031, "circulation": 11962195}, {"Date": "2014-01-24", "Open*": 822.43, "High": 822.43, "Low": 783.58, "Close**": 797.07, "Volume": 34912000, "Market Cap": 9810138293, "change": 0.933, "circulation": 11928234}, {"Date": "2014-01-25", "Open*": 796.24, "High": 861.45, "Low": 792.96, "Close**": 853.61, "Volume": 24303900, "Market Cap": 10509539619, "change": 0.964, "circulation": 13198959}, {"Date": "2014-01-26", "Open*": 853.68, "High": 897.02, "Low": 844.86, "Close**": 885.28, "Volume": 32224300, "Market Cap": 10902798632, "change": 1.147, "circulation": 12771528}, {"Date": "2014-01-27", "Open*": 884.6, "High": 893.0, "Low": 757.11, "Close**": 771.39, "Volume": 49233600, "Market Cap": 9503544085, "change": 0.949, "circulation": 10743323}, {"Date": "2014-01-28", "Open*": 774.02, "High": 832.5, "Low": 766.98, "Close**": 812.51, "Volume": 44875500, "Market Cap": 10013251364, "change": 0.983, "circulation": 12936682}, {"Date": "2014-01-29", "Open*": 809.96, "High": 836.87, "Low": 809.85, "Close**": 826.0, "Volume": 17984400, "Market Cap": 10182659550, "change": 1.008, "circulation": 12571805}, {"Date": "2014-01-30", "Open*": 826.02, "High": 830.5, "Low": 799.06, "Close**": 819.03, "Volume": 29918200, "Market Cap": 10100339387, "change": 0.987, "circulation": 12227717}, {"Date": "2014-01-31", "Open*": 818.43, "High": 831.87, "Low": 812.6, "Close**": 829.92, "Volume": 17107900, "Market Cap": 10238411820, "change": 0.996, "circulation": 12509819}, {"Date": "2014-02-01", "Open*": 828.61, "High": 853.52, "Low": 827.11, "Close**": 832.58, "Volume": 19668700, "Market Cap": 10275202812, "change": 1.008, "circulation": 12400529}, {"Date": "2014-02-02", "Open*": 832.9, "High": 844.72, "Low": 820.67, "Close**": 825.37, "Volume": 11300900, "Market Cap": 10190038654, "change": 1.002, "circulation": 12234408}, {"Date": "2014-02-03", "Open*": 824.08, "High": 826.48, "Low": 807.22, "Close**": 823.83, "Volume": 13940100, "Market Cap": 10174774202, "change": 0.995, "circulation": 12346828}, {"Date": "2014-02-04", "Open*": 823.77, "High": 840.17, "Low": 820.94, "Close**": 827.96, "Volume": 16609700, "Market Cap": 10229342305, "change": 1.019, "circulation": 12417716}, {"Date": "2014-02-05", "Open*": 829.96, "High": 837.32, "Low": 811.91, "Close**": 811.91, "Volume": 22395100, "Market Cap": 10034436286, "change": 1.038, "circulation": 12090264}, {"Date": "2014-02-06", "Open*": 815.59, "High": 819.81, "Low": 770.59, "Close**": 781.55, "Volume": 50108700, "Market Cap": 9662791119, "change": 1.097, "circulation": 11847608}, {"Date": "2014-02-07", "Open*": 783.2, "High": 783.2, "Low": 654.35, "Close**": 712.4, "Volume": 113643000, "Market Cap": 8810607000, "change": 1.057, "circulation": 11249498}, {"Date": "2014-02-08", "Open*": 699.57, "High": 721.82, "Low": 661.87, "Close**": 673.92, "Volume": 38742600, "Market Cap": 8337738240, "change": 0.987, "circulation": 11918375}, {"Date": "2014-02-09", "Open*": 671.46, "High": 712.27, "Low": 655.25, "Close**": 682.9, "Volume": 39311400, "Market Cap": 8451228950, "change": 1.002, "circulation": 12586347}, {"Date": "2014-02-10", "Open*": 681.32, "High": 703.71, "Low": 550.5, "Close**": 681.03, "Volume": 112758000, "Market Cap": 8430742782, "change": 1.013, "circulation": 12374130}, {"Date": "2014-02-11", "Open*": 683.5, "High": 712.46, "Low": 636.66, "Close**": 672.17, "Volume": 72745200, "Market Cap": 8323817195, "change": 1.031, "circulation": 12178225}, {"Date": "2014-02-12", "Open*": 672.38, "High": 672.9, "Low": 643.04, "Close**": 651.72, "Volume": 25367600, "Market Cap": 8073458481, "change": 1.076, "circulation": 12007285}, {"Date": "2014-02-13", "Open*": 651.08, "High": 657.99, "Low": 601.91, "Close**": 605.24, "Volume": 38588100, "Market Cap": 7500376176, "change": 0.914, "circulation": 11519899}, {"Date": "2014-02-14", "Open*": 601.17, "High": 691.72, "Low": 541.04, "Close**": 661.99, "Volume": 102506000, "Market Cap": 8206805878, "change": 1.017, "circulation": 13651389}, {"Date": "2014-02-15", "Open*": 660.9, "High": 661.84, "Low": 632.84, "Close**": 650.92, "Volume": 26709200, "Market Cap": 8072579656, "change": 1.055, "circulation": 12214525}, {"Date": "2014-02-16", "Open*": 651.3, "High": 665.1, "Low": 584.17, "Close**": 616.63, "Volume": 40061700, "Market Cap": 7650358837, "change": 0.984, "circulation": 11746290}, {"Date": "2014-02-17", "Open*": 614.23, "High": 656.95, "Low": 607.31, "Close**": 626.27, "Volume": 31948400, "Market Cap": 7772386462, "change": 0.999, "circulation": 12653869}, {"Date": "2014-02-18", "Open*": 627.16, "High": 645.76, "Low": 612.54, "Close**": 626.6, "Volume": 20015100, "Market Cap": 7779035355, "change": 1.005, "circulation": 12403589}, {"Date": "2014-02-19", "Open*": 625.97, "High": 631.77, "Low": 618.7, "Close**": 623.03, "Volume": 13897800, "Market Cap": 7737830115, "change": 1.12, "circulation": 12361343}, {"Date": "2014-02-20", "Open*": 623.09, "High": 627.73, "Low": 556.14, "Close**": 556.14, "Volume": 46905000, "Market Cap": 6909538974, "change": 0.968, "circulation": 11089150}, {"Date": "2014-02-21", "Open*": 556.88, "High": 582.96, "Low": 530.47, "Close**": 574.16, "Volume": 47308100, "Market Cap": 7135603064, "change": 0.948, "circulation": 12813538}, {"Date": "2014-02-22", "Open*": 574.24, "High": 614.48, "Low": 558.58, "Close**": 605.42, "Volume": 31254000, "Market Cap": 7526808473, "change": 0.999, "circulation": 13107426}, {"Date": "2014-02-23", "Open*": 606.47, "High": 639.91, "Low": 599.7, "Close**": 605.82, "Volume": 31434400, "Market Cap": 7534325867, "change": 1.108, "circulation": 12423245}, {"Date": "2014-02-24", "Open*": 606.04, "High": 607.61, "Low": 538.7, "Close**": 546.32, "Volume": 57893900, "Market Cap": 6796971990, "change": 1.014, "circulation": 11215385}, {"Date": "2014-02-25", "Open*": 540.24, "High": 541.38, "Low": 420.41, "Close**": 538.71, "Volume": 126314000, "Market Cap": 6704461434, "change": 0.924, "circulation": 12410153}, {"Date": "2014-02-26", "Open*": 537.04, "High": 603.8, "Low": 532.58, "Close**": 582.69, "Volume": 64642700, "Market Cap": 7254505067, "change": 1.006, "circulation": 13508314}, {"Date": "2014-02-27", "Open*": 581.65, "High": 594.05, "Low": 566.62, "Close**": 578.77, "Volume": 25540800, "Market Cap": 7208406719, "change": 1.053, "circulation": 12393031}, {"Date": "2014-02-28", "Open*": 579.7, "High": 584.14, "Low": 545.17, "Close**": 549.26, "Volume": 28076100, "Market Cap": 6843353924, "change": 0.971, "circulation": 11804992}, {"Date": "2014-03-01", "Open*": 549.92, "High": 573.38, "Low": 539.29, "Close**": 565.61, "Volume": 18668100, "Market Cap": 7049084308, "change": 1.01, "circulation": 12818381}, {"Date": "2014-03-02", "Open*": 567.23, "High": 570.48, "Low": 553.27, "Close**": 559.79, "Volume": 7950760, "Market Cap": 6978524072, "change": 0.838, "circulation": 12302812}, {"Date": "2014-03-03", "Open*": 562.56, "High": 702.91, "Low": 560.52, "Close**": 667.76, "Volume": 96056896, "Market Cap": 8326933812, "change": 1.001, "circulation": 14801859}, {"Date": "2014-03-04", "Open*": 668.24, "High": 696.22, "Low": 655.68, "Close**": 666.78, "Volume": 55344600, "Market Cap": 8317230356, "change": 1.002, "circulation": 12446471}, {"Date": "2014-03-05", "Open*": 666.24, "High": 674.28, "Low": 646.28, "Close**": 665.51, "Volume": 22461900, "Market Cap": 8304000852, "change": 1.002, "circulation": 12463978}, {"Date": "2014-03-06", "Open*": 664.52, "High": 669.77, "Low": 649.79, "Close**": 663.86, "Volume": 16068100, "Market Cap": 8286267327, "change": 1.055, "circulation": 12469552}, {"Date": "2014-03-07", "Open*": 664.31, "High": 665.34, "Low": 616.35, "Close**": 629.15, "Volume": 34150800, "Market Cap": 7855629815, "change": 1.019, "circulation": 11825246}, {"Date": "2014-03-08", "Open*": 629.66, "High": 635.14, "Low": 604.46, "Close**": 617.45, "Volume": 18654200, "Market Cap": 7712151171, "change": 0.969, "circulation": 12248119}, {"Date": "2014-03-09", "Open*": 616.31, "High": 643.95, "Low": 612.35, "Close**": 636.96, "Volume": 15396500, "Market Cap": 7958687808, "change": 1.014, "circulation": 12913449}, {"Date": "2014-03-10", "Open*": 636.33, "High": 644.76, "Low": 615.02, "Close**": 627.79, "Volume": 20639800, "Market Cap": 7846433315, "change": 0.99, "circulation": 12330761}, {"Date": "2014-03-11", "Open*": 627.95, "High": 638.42, "Low": 618.84, "Close**": 634.11, "Volume": 11732500, "Market Cap": 7928102950, "change": 1.003, "circulation": 12625372}, {"Date": "2014-03-12", "Open*": 631.91, "High": 648.03, "Low": 629.51, "Close**": 632.1, "Volume": 18621200, "Market Cap": 7905832725, "change": 0.99, "circulation": 12511010}, {"Date": "2014-03-13", "Open*": 633.62, "High": 644.2, "Low": 630.85, "Close**": 638.14, "Volume": 11634900, "Market Cap": 7983960982, "change": 1.015, "circulation": 12600550}, {"Date": "2014-03-14", "Open*": 638.14, "High": 639.53, "Low": 627.21, "Close**": 628.8, "Volume": 11913800, "Market Cap": 7869180480, "change": 0.988, "circulation": 12331432}, {"Date": "2014-03-15", "Open*": 629.37, "High": 639.14, "Low": 627.3, "Close**": 636.12, "Volume": 4342080, "Market Cap": 7963443153, "change": 1.008, "circulation": 12653038}, {"Date": "2014-03-16", "Open*": 636.5, "High": 637.52, "Low": 628.11, "Close**": 631.11, "Volume": 5277290, "Market Cap": 7903422086, "change": 1.014, "circulation": 12417002}, {"Date": "2014-03-17", "Open*": 630.92, "High": 632.68, "Low": 616.85, "Close**": 622.37, "Volume": 14648200, "Market Cap": 7796513249, "change": 1.012, "circulation": 12357372}, {"Date": "2014-03-18", "Open*": 621.84, "High": 622.39, "Low": 603.8, "Close**": 614.83, "Volume": 24011500, "Market Cap": 7704183118, "change": 1.008, "circulation": 12389333}, {"Date": "2014-03-19", "Open*": 613.9, "High": 622.0, "Low": 609.1, "Close**": 609.89, "Volume": 14228900, "Market Cap": 7644702125, "change": 1.035, "circulation": 12452683}, {"Date": "2014-03-20", "Open*": 609.74, "High": 609.74, "Low": 587.49, "Close**": 588.77, "Volume": 20572900, "Market Cap": 7382675346, "change": 1.03, "circulation": 12107907}, {"Date": "2014-03-21", "Open*": 588.29, "High": 604.59, "Low": 561.81, "Close**": 571.49, "Volume": 38414100, "Market Cap": 7168656262, "change": 1.011, "circulation": 12185582}, {"Date": "2014-03-22", "Open*": 571.18, "High": 572.55, "Low": 554.39, "Close**": 565.04, "Volume": 17360700, "Market Cap": 7090150172, "change": 1.006, "circulation": 12413162}, {"Date": "2014-03-23", "Open*": 565.76, "High": 570.24, "Low": 560.88, "Close**": 561.27, "Volume": 9288400, "Market Cap": 7045871925, "change": 0.962, "circulation": 12453817}, {"Date": "2014-03-24", "Open*": 562.51, "High": 586.56, "Low": 551.77, "Close**": 583.41, "Volume": 22706900, "Market Cap": 7326517067, "change": 0.999, "circulation": 13024687}, {"Date": "2014-03-25", "Open*": 585.03, "High": 585.44, "Low": 572.6, "Close**": 583.92, "Volume": 14020100, "Market Cap": 7335179952, "change": 1.005, "circulation": 12538126}, {"Date": "2014-03-26", "Open*": 583.48, "High": 590.03, "Low": 570.96, "Close**": 580.83, "Volume": 16401100, "Market Cap": 7298672082, "change": 1.232, "circulation": 12508864}, {"Date": "2014-03-27", "Open*": 580.26, "High": 580.56, "Low": 471.24, "Close**": 471.24, "Volume": 62225400, "Market Cap": 5923615602, "change": 0.95, "circulation": 10208554}, {"Date": "2014-03-28", "Open*": 477.14, "High": 526.02, "Low": 473.23, "Close**": 495.67, "Volume": 58828300, "Market Cap": 6232801684, "change": 1.009, "circulation": 13062836}, {"Date": "2014-03-29", "Open*": 501.71, "High": 504.86, "Low": 489.73, "Close**": 491.17, "Volume": 11147100, "Market Cap": 6178428029, "change": 1.067, "circulation": 12314739}, {"Date": "2014-03-30", "Open*": 492.37, "High": 492.37, "Low": 444.18, "Close**": 460.27, "Volume": 42958300, "Market Cap": 5791419543, "change": 1.007, "circulation": 11762332}, {"Date": "2014-03-31", "Open*": 462.3, "High": 483.02, "Low": 443.36, "Close**": 457.0, "Volume": 28254000, "Market Cap": 5752294437, "change": 0.955, "circulation": 12442774}, {"Date": "2014-04-01", "Open*": 457.0, "High": 495.34, "Low": 457.0, "Close**": 478.38, "Volume": 35685800, "Market Cap": 6023351178, "change": 1.094, "circulation": 13180199}, {"Date": "2014-04-02", "Open*": 479.14, "High": 495.05, "Low": 431.27, "Close**": 437.14, "Volume": 49647600, "Market Cap": 5506313797, "change": 0.983, "circulation": 11492077}, {"Date": "2014-04-03", "Open*": 436.44, "High": 449.57, "Low": 414.89, "Close**": 444.72, "Volume": 40765500, "Market Cap": 5604036051, "change": 0.993, "circulation": 12840335}, {"Date": "2014-04-04", "Open*": 445.66, "High": 454.65, "Low": 429.09, "Close**": 447.53, "Volume": 22925500, "Market Cap": 5641613449, "change": 0.969, "circulation": 12659007}, {"Date": "2014-04-05", "Open*": 446.67, "High": 463.57, "Low": 444.2, "Close**": 461.91, "Volume": 13404500, "Market Cap": 5824866676, "change": 1.003, "circulation": 13040648}, {"Date": "2014-04-06", "Open*": 463.4, "High": 466.32, "Low": 452.97, "Close**": 460.5, "Volume": 10241400, "Market Cap": 5808861023, "change": 1.024, "circulation": 12535306}, {"Date": "2014-04-07", "Open*": 461.47, "High": 462.56, "Low": 445.12, "Close**": 449.42, "Volume": 15616600, "Market Cap": 5670830650, "change": 0.992, "circulation": 12288622}, {"Date": "2014-04-08", "Open*": 447.61, "High": 457.42, "Low": 446.11, "Close**": 453.09, "Volume": 10921600, "Market Cap": 5718579640, "change": 1.023, "circulation": 12775808}, {"Date": "2014-04-09", "Open*": 453.18, "High": 455.73, "Low": 441.93, "Close**": 442.73, "Volume": 13204400, "Market Cap": 5589580215, "change": 1.212, "circulation": 12334128}, {"Date": "2014-04-10", "Open*": 442.26, "High": 443.37, "Low": 358.73, "Close**": 365.18, "Volume": 55868300, "Market Cap": 4611917257, "change": 0.867, "circulation": 10428067}, {"Date": "2014-04-11", "Open*": 363.71, "High": 429.77, "Low": 351.27, "Close**": 420.95, "Volume": 62562800, "Market Cap": 5318033925, "change": 0.999, "circulation": 14621632}, {"Date": "2014-04-12", "Open*": 420.89, "High": 439.61, "Low": 415.79, "Close**": 421.12, "Volume": 19226500, "Market Cap": 5321874506, "change": 1.017, "circulation": 12644335}, {"Date": "2014-04-13", "Open*": 421.46, "High": 427.4, "Low": 395.25, "Close**": 414.06, "Volume": 22493500, "Market Cap": 5234667259, "change": 0.902, "circulation": 12420318}, {"Date": "2014-04-14", "Open*": 414.83, "High": 469.75, "Low": 407.37, "Close**": 458.79, "Volume": 50730200, "Market Cap": 5802302128, "change": 0.89, "circulation": 13987180}, {"Date": "2014-04-15", "Open*": 458.37, "High": 519.0, "Low": 453.54, "Close**": 515.59, "Volume": 49561000, "Market Cap": 6522974948, "change": 0.977, "circulation": 14230806}, {"Date": "2014-04-16", "Open*": 522.18, "High": 542.38, "Low": 502.78, "Close**": 527.4, "Volume": 56480100, "Market Cap": 6674473792, "change": 1.063, "circulation": 12781940}, {"Date": "2014-04-17", "Open*": 529.07, "High": 533.52, "Low": 484.87, "Close**": 495.96, "Volume": 34025500, "Market Cap": 6278792387, "change": 1.034, "circulation": 11867602}, {"Date": "2014-04-18", "Open*": 495.8, "High": 498.6, "Low": 472.74, "Close**": 479.64, "Volume": 19042400, "Market Cap": 6074116360, "change": 0.956, "circulation": 12251142}, {"Date": "2014-04-19", "Open*": 479.58, "High": 503.55, "Low": 470.56, "Close**": 501.57, "Volume": 19588200, "Market Cap": 6353700029, "change": 1.006, "circulation": 13248467}, {"Date": "2014-04-20", "Open*": 501.75, "High": 510.87, "Low": 490.84, "Close**": 498.17, "Volume": 12103100, "Market Cap": 6312896984, "change": 1.004, "circulation": 12581757}, {"Date": "2014-04-21", "Open*": 497.74, "High": 510.57, "Low": 493.2, "Close**": 495.77, "Volume": 15171400, "Market Cap": 6284666435, "change": 1.016, "circulation": 12626404}, {"Date": "2014-04-22", "Open*": 495.45, "High": 503.22, "Low": 487.58, "Close**": 487.92, "Volume": 11670900, "Market Cap": 6187034895, "change": 0.993, "circulation": 12487707}, {"Date": "2014-04-23", "Open*": 488.36, "High": 493.25, "Low": 485.82, "Close**": 491.3, "Volume": 9814530, "Market Cap": 6231920621, "change": 0.981, "circulation": 12760915}, {"Date": "2014-04-24", "Open*": 490.83, "High": 500.46, "Low": 482.95, "Close**": 500.46, "Volume": 13009400, "Market Cap": 6350012525, "change": 1.084, "circulation": 12937295}, {"Date": "2014-04-25", "Open*": 500.09, "High": 500.3, "Low": 442.95, "Close**": 461.45, "Volume": 46856500, "Market Cap": 5857079867, "change": 1.006, "circulation": 11712051}, {"Date": "2014-04-26", "Open*": 461.7, "High": 464.54, "Low": 449.1, "Close**": 458.6, "Volume": 12214600, "Market Cap": 5822776642, "change": 1.051, "circulation": 12611601}, {"Date": "2014-04-27", "Open*": 457.24, "High": 459.33, "Low": 436.39, "Close**": 436.39, "Volume": 10949500, "Market Cap": 5542720307, "change": 0.991, "circulation": 12122124}, {"Date": "2014-04-28", "Open*": 430.72, "High": 447.53, "Low": 422.94, "Close**": 440.29, "Volume": 23876600, "Market Cap": 5593864954, "change": 0.984, "circulation": 12987242}, {"Date": "2014-04-29", "Open*": 439.98, "High": 451.64, "Low": 435.18, "Close**": 447.21, "Volume": 16401400, "Market Cap": 5683724524, "change": 0.999, "circulation": 12918142}, {"Date": "2014-04-30", "Open*": 446.89, "High": 451.1, "Low": 436.7, "Close**": 447.64, "Volume": 15244900, "Market Cap": 5690810165, "change": 0.978, "circulation": 12734252}, {"Date": "2014-05-01", "Open*": 447.63, "High": 460.61, "Low": 447.63, "Close**": 457.76, "Volume": 12871800, "Market Cap": 5821425472, "change": 1.018, "circulation": 13004994}, {"Date": "2014-05-02", "Open*": 457.36, "High": 457.93, "Low": 443.4, "Close**": 449.38, "Volume": 10394200, "Market Cap": 5716625927, "change": 1.026, "circulation": 12499182}, {"Date": "2014-05-03", "Open*": 449.4, "High": 449.4, "Low": 430.68, "Close**": 437.76, "Volume": 9849640, "Market Cap": 5570422954, "change": 1.003, "circulation": 12395244}, {"Date": "2014-05-04", "Open*": 438.52, "High": 439.77, "Low": 430.05, "Close**": 436.4, "Volume": 5621260, "Market Cap": 5554777406, "change": 1.006, "circulation": 12667101}, {"Date": "2014-05-05", "Open*": 434.78, "High": 440.97, "Low": 427.62, "Close**": 433.48, "Volume": 10004800, "Market Cap": 5518951942, "change": 1.01, "circulation": 12693665}, {"Date": "2014-05-06", "Open*": 433.36, "High": 448.04, "Low": 423.25, "Close**": 428.96, "Volume": 12507300, "Market Cap": 5463474513, "change": 0.977, "circulation": 12607242}, {"Date": "2014-05-07", "Open*": 429.34, "High": 446.13, "Low": 428.45, "Close**": 438.82, "Volume": 18332200, "Market Cap": 5590798951, "change": 0.997, "circulation": 13021845}, {"Date": "2014-05-08", "Open*": 438.68, "High": 448.4, "Low": 438.14, "Close**": 440.17, "Volume": 9446580, "Market Cap": 5609810850, "change": 0.979, "circulation": 12787933}, {"Date": "2014-05-09", "Open*": 440.18, "High": 452.69, "Low": 440.14, "Close**": 449.46, "Volume": 10347900, "Market Cap": 5730133343, "change": 0.989, "circulation": 13017704}, {"Date": "2014-05-10", "Open*": 450.46, "High": 455.77, "Low": 448.47, "Close**": 454.43, "Volume": 6682600, "Market Cap": 5795543101, "change": 1.035, "circulation": 12865832}, {"Date": "2014-05-11", "Open*": 453.92, "High": 455.34, "Low": 433.4, "Close**": 438.89, "Volume": 12251700, "Market Cap": 5598956479, "change": 0.994, "circulation": 12334676}, {"Date": "2014-05-12", "Open*": 438.3, "High": 442.26, "Low": 434.23, "Close**": 441.46, "Volume": 7383770, "Market Cap": 5633629021, "change": 1.001, "circulation": 12853363}, {"Date": "2014-05-13", "Open*": 441.53, "High": 441.98, "Low": 436.97, "Close**": 440.67, "Volume": 7682670, "Market Cap": 5625308533, "change": 0.992, "circulation": 12740489}, {"Date": "2014-05-14", "Open*": 440.59, "High": 446.66, "Low": 440.5, "Close**": 443.97, "Volume": 9472960, "Market Cap": 5669111766, "change": 0.992, "circulation": 12867091}, {"Date": "2014-05-15", "Open*": 444.14, "High": 449.8, "Low": 443.63, "Close**": 447.25, "Volume": 7362980, "Market Cap": 5712906334, "change": 0.998, "circulation": 12862850}, {"Date": "2014-05-16", "Open*": 447.39, "High": 450.66, "Low": 444.96, "Close**": 448.06, "Volume": 6475100, "Market Cap": 5725217915, "change": 0.998, "circulation": 12796928}, {"Date": "2014-05-17", "Open*": 448.12, "High": 451.98, "Low": 447.3, "Close**": 448.9, "Volume": 2945790, "Market Cap": 5737967927, "change": 1.006, "circulation": 12804534}, {"Date": "2014-05-18", "Open*": 448.7, "High": 449.77, "Low": 444.78, "Close**": 446.26, "Volume": 2857830, "Market Cap": 5706165793, "change": 1.0, "circulation": 12717106}, {"Date": "2014-05-19", "Open*": 446.08, "High": 447.55, "Low": 443.1, "Close**": 446.18, "Volume": 6242620, "Market Cap": 5706978471, "change": 0.918, "circulation": 12793621}, {"Date": "2014-05-20", "Open*": 446.3, "High": 491.44, "Low": 446.01, "Close**": 485.72, "Volume": 40327500, "Market Cap": 6214911439, "change": 0.987, "circulation": 13925412}, {"Date": "2014-05-21", "Open*": 485.8, "High": 494.37, "Low": 483.49, "Close**": 491.77, "Volume": 14626000, "Market Cap": 6294422409, "change": 0.937, "circulation": 12956818}, {"Date": "2014-05-22", "Open*": 492.05, "High": 525.36, "Low": 490.19, "Close**": 524.58, "Volume": 33086500, "Market Cap": 6716604600, "change": 1.008, "circulation": 13650248}, {"Date": "2014-05-23", "Open*": 525.72, "High": 541.96, "Low": 520.08, "Close**": 520.22, "Volume": 34934700, "Market Cap": 6662964359, "change": 0.99, "circulation": 12673979}, {"Date": "2014-05-24", "Open*": 521.05, "High": 525.17, "Low": 516.28, "Close**": 525.14, "Volume": 11499300, "Market Cap": 6727963028, "change": 0.918, "circulation": 12912317}, {"Date": "2014-05-25", "Open*": 525.23, "High": 576.48, "Low": 525.23, "Close**": 571.59, "Volume": 47010300, "Market Cap": 7325371780, "change": 0.979, "circulation": 13946978}, {"Date": "2014-05-26", "Open*": 571.39, "High": 588.39, "Low": 565.33, "Close**": 583.42, "Volume": 29959800, "Market Cap": 7479335238, "change": 1.021, "circulation": 13089720}, {"Date": "2014-05-27", "Open*": 582.59, "High": 589.52, "Low": 554.43, "Close**": 571.24, "Volume": 38032000, "Market Cap": 7325147499, "change": 0.99, "circulation": 12573417}, {"Date": "2014-05-28", "Open*": 571.91, "High": 578.62, "Low": 564.09, "Close**": 577.06, "Volume": 19289000, "Market Cap": 7402205099, "change": 1.015, "circulation": 12942954}, {"Date": "2014-05-29", "Open*": 576.33, "High": 577.1, "Low": 561.6, "Close**": 568.18, "Volume": 18707800, "Market Cap": 7290260762, "change": 0.923, "circulation": 12649455}, {"Date": "2014-05-30", "Open*": 568.18, "High": 618.46, "Low": 568.16, "Close**": 615.33, "Volume": 31985400, "Market Cap": 7897757908, "change": 0.986, "circulation": 13900098}, {"Date": "2014-05-31", "Open*": 615.69, "High": 624.72, "Low": 604.47, "Close**": 623.68, "Volume": 15107100, "Market Cap": 8007248676, "change": 0.989, "circulation": 13005325}, {"Date": "2014-06-01", "Open*": 623.69, "High": 671.51, "Low": 619.91, "Close**": 630.23, "Volume": 45259100, "Market Cap": 8094125581, "change": 0.954, "circulation": 12977802}, {"Date": "2014-06-02", "Open*": 629.65, "High": 665.5, "Low": 618.74, "Close**": 660.62, "Volume": 45450200, "Market Cap": 8487587033, "change": 0.989, "circulation": 13479849}, {"Date": "2014-06-03", "Open*": 660.55, "High": 674.11, "Low": 650.78, "Close**": 667.6, "Volume": 40653700, "Market Cap": 8580309812, "change": 1.04, "circulation": 12989644}, {"Date": "2014-06-04", "Open*": 666.77, "High": 668.56, "Low": 624.09, "Close**": 641.61, "Volume": 37731500, "Market Cap": 8249183077, "change": 0.973, "circulation": 12371856}, {"Date": "2014-06-05", "Open*": 641.07, "High": 663.53, "Low": 640.09, "Close**": 659.26, "Volume": 29621300, "Market Cap": 8478552324, "change": 1.008, "circulation": 13225626}, {"Date": "2014-06-06", "Open*": 659.28, "High": 661.37, "Low": 652.3, "Close**": 653.7, "Volume": 18680100, "Market Cap": 8409353268, "change": 0.998, "circulation": 12755359}, {"Date": "2014-06-07", "Open*": 653.52, "High": 656.94, "Low": 644.91, "Close**": 654.97, "Volume": 15855300, "Market Cap": 8428206589, "change": 0.998, "circulation": 12896631}, {"Date": "2014-06-08", "Open*": 654.99, "High": 658.88, "Low": 653.47, "Close**": 656.14, "Volume": 8614190, "Market Cap": 8445489607, "change": 1.01, "circulation": 12894074}, {"Date": "2014-06-09", "Open*": 655.64, "High": 657.7, "Low": 644.39, "Close**": 649.16, "Volume": 19065400, "Market Cap": 8358149331, "change": 0.994, "circulation": 12748077}, {"Date": "2014-06-10", "Open*": 650.04, "High": 659.61, "Low": 646.56, "Close**": 653.15, "Volume": 17913400, "Market Cap": 8412294411, "change": 1.032, "circulation": 12941195}, {"Date": "2014-06-11", "Open*": 653.19, "High": 657.04, "Low": 632.55, "Close**": 633.02, "Volume": 25163800, "Market Cap": 8155307439, "change": 1.078, "circulation": 12485352}, {"Date": "2014-06-12", "Open*": 633.43, "High": 638.11, "Low": 573.27, "Close**": 586.95, "Volume": 50818800, "Market Cap": 7564343900, "change": 0.978, "circulation": 11941878}, {"Date": "2014-06-13", "Open*": 585.7, "High": 615.14, "Low": 585.7, "Close**": 600.16, "Volume": 35700700, "Market Cap": 7737046327, "change": 1.039, "circulation": 13209913}, {"Date": "2014-06-14", "Open*": 600.75, "High": 601.27, "Low": 549.82, "Close**": 577.36, "Volume": 38481200, "Market Cap": 7445594334, "change": 0.973, "circulation": 12393831}, {"Date": "2014-06-15", "Open*": 575.93, "High": 592.94, "Low": 554.89, "Close**": 592.94, "Volume": 23580900, "Market Cap": 7649361650, "change": 1.001, "circulation": 13281755}, {"Date": "2014-06-16", "Open*": 592.65, "High": 608.72, "Low": 587.07, "Close**": 592.19, "Volume": 28677500, "Market Cap": 7642482234, "change": 0.969, "circulation": 12895439}, {"Date": "2014-06-17", "Open*": 591.59, "High": 610.89, "Low": 590.4, "Close**": 610.86, "Volume": 18597300, "Market Cap": 7886300055, "change": 1.004, "circulation": 13330685}, {"Date": "2014-06-18", "Open*": 609.77, "High": 615.88, "Low": 604.4, "Close**": 607.96, "Volume": 17862000, "Market Cap": 7851200010, "change": 1.016, "circulation": 12875674}, {"Date": "2014-06-19", "Open*": 608.07, "High": 612.24, "Low": 597.02, "Close**": 598.07, "Volume": 12803800, "Market Cap": 7726000792, "change": 1.006, "circulation": 12705775}, {"Date": "2014-06-20", "Open*": 597.4, "High": 599.75, "Low": 587.76, "Close**": 594.15, "Volume": 18134100, "Market Cap": 7678074490, "change": 0.998, "circulation": 12852484}, {"Date": "2014-06-21", "Open*": 593.68, "High": 599.46, "Low": 587.74, "Close**": 594.99, "Volume": 9256290, "Market Cap": 7691773955, "change": 0.988, "circulation": 12956094}, {"Date": "2014-06-22", "Open*": 595.9, "High": 606.0, "Low": 594.63, "Close**": 602.27, "Volume": 10877700, "Market Cap": 7788609493, "change": 1.014, "circulation": 13070329}, {"Date": "2014-06-23", "Open*": 602.16, "High": 603.21, "Low": 586.34, "Close**": 593.98, "Volume": 14053800, "Market Cap": 7684029467, "change": 1.02, "circulation": 12760776}, {"Date": "2014-06-24", "Open*": 593.97, "High": 596.97, "Low": 582.36, "Close**": 582.36, "Volume": 14144900, "Market Cap": 7536340173, "change": 1.028, "circulation": 12688082}, {"Date": "2014-06-25", "Open*": 581.81, "High": 583.6, "Low": 565.63, "Close**": 566.34, "Volume": 20687700, "Market Cap": 7331658430, "change": 0.974, "circulation": 12601465}, {"Date": "2014-06-26", "Open*": 566.14, "High": 581.63, "Low": 564.73, "Close**": 581.14, "Volume": 14655900, "Market Cap": 7525767735, "change": 0.973, "circulation": 13293121}, {"Date": "2014-06-27", "Open*": 581.3, "High": 600.12, "Low": 579.89, "Close**": 597.26, "Volume": 20814600, "Market Cap": 7737366940, "change": 1.001, "circulation": 13310454}, {"Date": "2014-06-28", "Open*": 599.08, "High": 604.47, "Low": 595.92, "Close**": 596.55, "Volume": 13398100, "Market Cap": 7730991679, "change": 0.989, "circulation": 12904773}, {"Date": "2014-06-29", "Open*": 596.33, "High": 604.08, "Low": 596.16, "Close**": 602.72, "Volume": 8897470, "Market Cap": 7813280835, "change": 0.942, "circulation": 13102276}, {"Date": "2014-06-30", "Open*": 602.62, "High": 645.16, "Low": 599.88, "Close**": 639.8, "Volume": 46422400, "Market Cap": 8296103745, "change": 0.998, "circulation": 13766724}, {"Date": "2014-07-01", "Open*": 641.39, "High": 657.86, "Low": 640.11, "Close**": 640.81, "Volume": 38446300, "Market Cap": 8311317901, "change": 0.984, "circulation": 12958290}, {"Date": "2014-07-02", "Open*": 641.04, "High": 656.68, "Low": 638.34, "Close**": 650.88, "Volume": 25768200, "Market Cap": 8444194978, "change": 1.009, "circulation": 13172649}, {"Date": "2014-07-03", "Open*": 650.77, "High": 650.77, "Low": 641.3, "Close**": 645.16, "Volume": 18949000, "Market Cap": 8372189412, "change": 1.023, "circulation": 12865051}, {"Date": "2014-07-04", "Open*": 644.65, "High": 648.43, "Low": 629.4, "Close**": 630.69, "Volume": 22237200, "Market Cap": 8187107456, "change": 0.998, "circulation": 12700081}, {"Date": "2014-07-05", "Open*": 629.95, "High": 633.22, "Low": 628.0, "Close**": 631.46, "Volume": 9105940, "Market Cap": 8199437572, "change": 0.993, "circulation": 13016013}, {"Date": "2014-07-06", "Open*": 631.77, "High": 638.65, "Low": 631.16, "Close**": 635.81, "Volume": 10080000, "Market Cap": 8258179220, "change": 1.019, "circulation": 13071496}, {"Date": "2014-07-07", "Open*": 635.46, "High": 637.16, "Low": 617.01, "Close**": 624.09, "Volume": 17813600, "Market Cap": 8108140914, "change": 0.999, "circulation": 12759482}, {"Date": "2014-07-08", "Open*": 622.57, "High": 626.7, "Low": 620.91, "Close**": 624.82, "Volume": 10005500, "Market Cap": 8120056626, "change": 1.0, "circulation": 13042801}, {"Date": "2014-07-09", "Open*": 625.22, "High": 627.0, "Low": 622.6, "Close**": 624.51, "Volume": 9819150, "Market Cap": 8118679451, "change": 1.012, "circulation": 12985316}, {"Date": "2014-07-10", "Open*": 624.83, "High": 626.12, "Low": 612.35, "Close**": 616.76, "Volume": 15880700, "Market Cap": 8020234277, "change": 0.976, "circulation": 12835866}, {"Date": "2014-07-11", "Open*": 616.66, "High": 632.09, "Low": 615.77, "Close**": 632.0, "Volume": 16467100, "Market Cap": 8220889623, "change": 0.997, "circulation": 13331316}, {"Date": "2014-07-12", "Open*": 631.88, "High": 636.66, "Low": 626.98, "Close**": 633.71, "Volume": 13329000, "Market Cap": 8245635914, "change": 1.011, "circulation": 13049369}, {"Date": "2014-07-13", "Open*": 634.22, "High": 634.73, "Low": 624.91, "Close**": 626.5, "Volume": 11291000, "Market Cap": 8154265678, "change": 1.011, "circulation": 12857156}, {"Date": "2014-07-14", "Open*": 626.56, "High": 627.34, "Low": 617.32, "Close**": 619.32, "Volume": 12706800, "Market Cap": 8062877468, "change": 0.996, "circulation": 12868484}, {"Date": "2014-07-15", "Open*": 620.0, "High": 625.14, "Low": 619.64, "Close**": 621.59, "Volume": 10873200, "Market Cap": 8094883399, "change": 1.007, "circulation": 13056263}, {"Date": "2014-07-16", "Open*": 622.01, "High": 623.09, "Low": 615.33, "Close**": 616.8, "Volume": 13182400, "Market Cap": 8034806880, "change": 0.99, "circulation": 12917488}, {"Date": "2014-07-17", "Open*": 616.54, "High": 626.29, "Low": 608.4, "Close**": 623.09, "Volume": 16576700, "Market Cap": 8119394873, "change": 0.991, "circulation": 13169291}, {"Date": "2014-07-18", "Open*": 622.37, "High": 629.21, "Low": 620.47, "Close**": 628.78, "Volume": 14158100, "Market Cap": 8196212862, "change": 1.0, "circulation": 13169357}, {"Date": "2014-07-19", "Open*": 629.17, "High": 629.17, "Low": 624.6, "Close**": 628.52, "Volume": 7222030, "Market Cap": 8195599907, "change": 1.007, "circulation": 13026050}, {"Date": "2014-07-20", "Open*": 628.56, "High": 628.56, "Low": 622.78, "Close**": 623.9, "Volume": 5760120, "Market Cap": 8137808455, "change": 1.002, "circulation": 12946748}, {"Date": "2014-07-21", "Open*": 623.95, "High": 624.09, "Low": 619.11, "Close**": 622.21, "Volume": 10711900, "Market Cap": 8118204691, "change": 1.001, "circulation": 13010985}, {"Date": "2014-07-22", "Open*": 622.27, "High": 624.3, "Low": 620.96, "Close**": 621.55, "Volume": 9602880, "Market Cap": 8111799946, "change": 1.003, "circulation": 13035820}, {"Date": "2014-07-23", "Open*": 621.12, "High": 624.43, "Low": 618.29, "Close**": 619.41, "Volume": 11056600, "Market Cap": 8086153118, "change": 1.029, "circulation": 13018664}, {"Date": "2014-07-24", "Open*": 619.5, "High": 620.43, "Low": 595.57, "Close**": 601.73, "Volume": 20917200, "Market Cap": 7857489687, "change": 1.001, "circulation": 12683599}, {"Date": "2014-07-25", "Open*": 601.51, "High": 607.07, "Low": 597.23, "Close**": 601.09, "Volume": 12279500, "Market Cap": 7851574790, "change": 1.009, "circulation": 13053107}, {"Date": "2014-07-26", "Open*": 601.54, "High": 602.09, "Low": 593.96, "Close**": 595.81, "Volume": 10752900, "Market Cap": 7784669228, "change": 1.003, "circulation": 12941232}, {"Date": "2014-07-27", "Open*": 595.67, "High": 598.94, "Low": 593.43, "Close**": 593.85, "Volume": 7774230, "Market Cap": 7761289329, "change": 1.014, "circulation": 13029511}, {"Date": "2014-07-28", "Open*": 594.14, "High": 594.57, "Low": 575.18, "Close**": 585.69, "Volume": 19316400, "Market Cap": 7656826297, "change": 1.001, "circulation": 12887242}, {"Date": "2014-07-29", "Open*": 585.55, "High": 588.39, "Low": 581.7, "Close**": 584.72, "Volume": 11275400, "Market Cap": 7646390353, "change": 1.03, "circulation": 13058475}, {"Date": "2014-07-30", "Open*": 584.74, "High": 585.12, "Low": 564.9, "Close**": 567.29, "Volume": 14898800, "Market Cap": 7420859009, "change": 0.967, "circulation": 12690869}, {"Date": "2014-07-31", "Open*": 567.37, "High": 586.23, "Low": 564.51, "Close**": 586.23, "Volume": 22467900, "Market Cap": 7670841007, "change": 0.985, "circulation": 13519997}, {"Date": "2014-08-01", "Open*": 586.2, "High": 597.92, "Low": 583.63, "Close**": 594.92, "Volume": 18215900, "Market Cap": 7786796032, "change": 1.009, "circulation": 13283514}, {"Date": "2014-08-02", "Open*": 594.9, "High": 594.91, "Low": 586.16, "Close**": 589.33, "Volume": 8359080, "Market Cap": 7716181169, "change": 1.004, "circulation": 12970551}, {"Date": "2014-08-03", "Open*": 588.89, "High": 589.15, "Low": 581.65, "Close**": 586.67, "Volume": 9917990, "Market Cap": 7683520602, "change": 0.996, "circulation": 13047463}, {"Date": "2014-08-04", "Open*": 586.23, "High": 591.95, "Low": 583.74, "Close**": 588.78, "Volume": 9867570, "Market Cap": 7713117798, "change": 1.005, "circulation": 13157152}, {"Date": "2014-08-05", "Open*": 589.01, "High": 589.86, "Low": 584.1, "Close**": 585.44, "Volume": 10790800, "Market Cap": 7671275262, "change": 1.001, "circulation": 13024015}, {"Date": "2014-08-06", "Open*": 585.95, "High": 587.49, "Low": 583.1, "Close**": 584.65, "Volume": 14497900, "Market Cap": 7663383046, "change": 0.993, "circulation": 13078561}, {"Date": "2014-08-07", "Open*": 584.65, "High": 591.1, "Low": 584.05, "Close**": 588.87, "Volume": 11131400, "Market Cap": 7721014780, "change": 0.993, "circulation": 13206217}, {"Date": "2014-08-08", "Open*": 588.88, "High": 598.12, "Low": 588.79, "Close**": 592.58, "Volume": 11072000, "Market Cap": 7771958458, "change": 1.005, "circulation": 13197864}, {"Date": "2014-08-09", "Open*": 592.47, "High": 592.47, "Low": 587.63, "Close**": 589.37, "Volume": 7922070, "Market Cap": 7732619577, "change": 0.997, "circulation": 13051495}, {"Date": "2014-08-10", "Open*": 589.17, "High": 594.46, "Low": 587.94, "Close**": 591.06, "Volume": 7555310, "Market Cap": 7757394871, "change": 1.025, "circulation": 13166649}, {"Date": "2014-08-11", "Open*": 591.28, "High": 591.51, "Low": 574.05, "Close**": 576.37, "Volume": 14764200, "Market Cap": 7567178700, "change": 1.011, "circulation": 12797961}, {"Date": "2014-08-12", "Open*": 576.51, "High": 576.95, "Low": 566.59, "Close**": 569.64, "Volume": 13978200, "Market Cap": 7481336243, "change": 1.042, "circulation": 12976940}, {"Date": "2014-08-13", "Open*": 570.38, "High": 573.03, "Low": 532.67, "Close**": 546.66, "Volume": 25777500, "Market Cap": 7181459812, "change": 1.08, "circulation": 12590658}, {"Date": "2014-08-14", "Open*": 546.18, "High": 546.24, "Low": 498.73, "Close**": 505.97, "Volume": 35803900, "Market Cap": 6649282620, "change": 1.018, "circulation": 12174159}, {"Date": "2014-08-15", "Open*": 511.14, "High": 518.18, "Low": 487.93, "Close**": 497.01, "Volume": 25598300, "Market Cap": 6533519507, "change": 0.956, "circulation": 12782250}, {"Date": "2014-08-16", "Open*": 497.83, "High": 521.47, "Low": 487.74, "Close**": 519.71, "Volume": 22832500, "Market Cap": 6833965310, "change": 1.056, "circulation": 13727508}, {"Date": "2014-08-17", "Open*": 519.14, "High": 520.19, "Low": 483.63, "Close**": 491.8, "Volume": 24300900, "Market Cap": 6468997661, "change": 1.065, "circulation": 12460988}, {"Date": "2014-08-18", "Open*": 491.51, "High": 499.37, "Low": 443.85, "Close**": 461.46, "Volume": 50783800, "Market Cap": 6072259848, "change": 0.951, "circulation": 12354295}, {"Date": "2014-08-19", "Open*": 461.48, "High": 485.71, "Low": 455.54, "Close**": 485.24, "Volume": 38422400, "Market Cap": 6387510426, "change": 0.947, "circulation": 13841359}, {"Date": "2014-08-20", "Open*": 485.07, "High": 518.28, "Low": 467.51, "Close**": 511.98, "Volume": 46527600, "Market Cap": 6741573447, "change": 0.99, "circulation": 13898145}, {"Date": "2014-08-21", "Open*": 510.45, "High": 531.9, "Low": 510.45, "Close**": 517.24, "Volume": 49444200, "Market Cap": 6812929386, "change": 1.006, "circulation": 13346908}, {"Date": "2014-08-22", "Open*": 517.58, "High": 521.48, "Low": 501.27, "Close**": 514.04, "Volume": 36563900, "Market Cap": 6772889206, "change": 1.032, "circulation": 13085685}, {"Date": "2014-08-23", "Open*": 513.39, "High": 514.3, "Low": 492.11, "Close**": 498.08, "Volume": 25171900, "Market Cap": 6564528885, "change": 0.98, "circulation": 12786631}, {"Date": "2014-08-24", "Open*": 498.29, "High": 512.89, "Low": 497.35, "Close**": 508.29, "Volume": 19441700, "Market Cap": 6700963067, "change": 1.011, "circulation": 13447918}, {"Date": "2014-08-25", "Open*": 508.22, "High": 508.22, "Low": 499.23, "Close**": 502.5, "Volume": 18356700, "Market Cap": 6626339378, "change": 0.982, "circulation": 13038328}, {"Date": "2014-08-26", "Open*": 502.54, "High": 512.69, "Low": 502.54, "Close**": 511.57, "Volume": 23235100, "Market Cap": 6748171027, "change": 1.0, "circulation": 13428127}, {"Date": "2014-08-27", "Open*": 512.19, "High": 520.71, "Low": 510.92, "Close**": 511.15, "Volume": 22648500, "Market Cap": 6744868296, "change": 1.006, "circulation": 13168684}, {"Date": "2014-08-28", "Open*": 510.88, "High": 516.16, "Low": 506.88, "Close**": 507.82, "Volume": 19862000, "Market Cap": 6703031046, "change": 0.998, "circulation": 13120558}, {"Date": "2014-08-29", "Open*": 508.42, "High": 511.7, "Low": 503.82, "Close**": 508.52, "Volume": 17624800, "Market Cap": 6714458468, "change": 1.008, "circulation": 13206519}, {"Date": "2014-08-30", "Open*": 508.59, "High": 509.31, "Low": 501.64, "Close**": 504.25, "Volume": 9424070, "Market Cap": 6660385523, "change": 1.055, "circulation": 13095785}, {"Date": "2014-08-31", "Open*": 502.9, "High": 504.88, "Low": 474.81, "Close**": 477.76, "Volume": 44632300, "Market Cap": 6312801960, "change": 1.006, "circulation": 12552797}, {"Date": "2014-09-01", "Open*": 477.79, "High": 485.31, "Low": 471.91, "Close**": 474.88, "Volume": 20432000, "Market Cap": 6276309535, "change": 0.994, "circulation": 13136125}, {"Date": "2014-09-02", "Open*": 474.48, "High": 482.99, "Low": 472.32, "Close**": 477.43, "Volume": 23337900, "Market Cap": 6311703012, "change": 0.999, "circulation": 13302358}, {"Date": "2014-09-03", "Open*": 476.87, "High": 481.71, "Low": 476.21, "Close**": 477.59, "Volume": 13342200, "Market Cap": 6315859936, "change": 0.975, "circulation": 13244406}, {"Date": "2014-09-04", "Open*": 477.68, "High": 493.93, "Low": 477.09, "Close**": 489.66, "Volume": 26081400, "Market Cap": 6477467310, "change": 1.013, "circulation": 13560264}, {"Date": "2014-09-05", "Open*": 489.67, "High": 490.64, "Low": 481.61, "Close**": 483.34, "Volume": 15302500, "Market Cap": 6395641762, "change": 0.997, "circulation": 13061126}, {"Date": "2014-09-06", "Open*": 483.34, "High": 488.6, "Low": 483.0, "Close**": 484.83, "Volume": 10601400, "Market Cap": 6417500778, "change": 1.005, "circulation": 13277404}, {"Date": "2014-09-07", "Open*": 485.13, "High": 488.07, "Low": 482.28, "Close**": 482.28, "Volume": 8994050, "Market Cap": 6385589802, "change": 1.016, "circulation": 13162636}, {"Date": "2014-09-08", "Open*": 481.81, "High": 489.83, "Low": 468.79, "Close**": 474.6, "Volume": 30238000, "Market Cap": 6285637995, "change": 0.998, "circulation": 13045885}, {"Date": "2014-09-09", "Open*": 474.88, "High": 477.38, "Low": 467.78, "Close**": 475.26, "Volume": 21447800, "Market Cap": 6296101902, "change": 0.991, "circulation": 13258300}, {"Date": "2014-09-10", "Open*": 475.48, "High": 487.47, "Low": 475.14, "Close**": 479.36, "Volume": 22787800, "Market Cap": 6352285708, "change": 0.999, "circulation": 13359732}, {"Date": "2014-09-11", "Open*": 479.62, "High": 482.35, "Low": 474.61, "Close**": 479.75, "Volume": 16852900, "Market Cap": 6359504769, "change": 1.004, "circulation": 13259465}, {"Date": "2014-09-12", "Open*": 479.58, "High": 479.63, "Low": 473.01, "Close**": 477.75, "Volume": 15437200, "Market Cap": 6334873398, "change": 0.997, "circulation": 13209210}, {"Date": "2014-09-13", "Open*": 477.79, "High": 482.12, "Low": 475.1, "Close**": 479.0, "Volume": 15588000, "Market Cap": 6353614254, "change": 1.002, "circulation": 13297922}, {"Date": "2014-09-14", "Open*": 479.12, "High": 479.85, "Low": 476.12, "Close**": 477.89, "Volume": 13105500, "Market Cap": 6340778582, "change": 1.005, "circulation": 13234218}, {"Date": "2014-09-15", "Open*": 477.77, "High": 478.62, "Low": 474.02, "Close**": 475.37, "Volume": 15345200, "Market Cap": 6309195218, "change": 1.02, "circulation": 13205507}, {"Date": "2014-09-16", "Open*": 474.86, "High": 475.64, "Low": 465.13, "Close**": 466.06, "Volume": 16797300, "Market Cap": 6187570806, "change": 1.019, "circulation": 13030305}, {"Date": "2014-09-17", "Open*": 465.86, "High": 468.17, "Low": 452.42, "Close**": 457.33, "Volume": 21056800, "Market Cap": 6073910021, "change": 1.077, "circulation": 13038058}, {"Date": "2014-09-18", "Open*": 456.86, "High": 456.86, "Low": 413.1, "Close**": 424.44, "Volume": 34483200, "Market Cap": 5638918842, "change": 1.075, "circulation": 12342772}, {"Date": "2014-09-19", "Open*": 424.1, "High": 427.83, "Low": 384.53, "Close**": 394.8, "Volume": 37919700, "Market Cap": 5246779621, "change": 0.965, "circulation": 12371562}, {"Date": "2014-09-20", "Open*": 394.67, "High": 423.3, "Low": 389.88, "Close**": 408.9, "Volume": 36863600, "Market Cap": 5436072002, "change": 1.025, "circulation": 13773714}, {"Date": "2014-09-21", "Open*": 408.08, "High": 412.43, "Low": 393.18, "Close**": 398.82, "Volume": 26580100, "Market Cap": 5303651275, "change": 0.991, "circulation": 12996596}, {"Date": "2014-09-22", "Open*": 399.1, "High": 406.92, "Low": 397.13, "Close**": 402.15, "Volume": 24127600, "Market Cap": 5349637034, "change": 0.923, "circulation": 13404252}, {"Date": "2014-09-23", "Open*": 402.09, "High": 441.56, "Low": 396.2, "Close**": 435.79, "Volume": 45099500, "Market Cap": 5798754889, "change": 1.029, "circulation": 14421534}, {"Date": "2014-09-24", "Open*": 435.75, "High": 436.11, "Low": 421.13, "Close**": 423.2, "Volume": 30627700, "Market Cap": 5632911451, "change": 1.028, "circulation": 12926933}, {"Date": "2014-09-25", "Open*": 423.16, "High": 423.52, "Low": 409.47, "Close**": 411.57, "Volume": 26814400, "Market Cap": 5479902023, "change": 1.017, "circulation": 12949952}, {"Date": "2014-09-26", "Open*": 411.43, "High": 414.94, "Low": 400.01, "Close**": 404.42, "Volume": 21460800, "Market Cap": 5386071486, "change": 1.012, "circulation": 13091100}, {"Date": "2014-09-27", "Open*": 403.56, "High": 406.62, "Low": 397.37, "Close**": 399.52, "Volume": 15029300, "Market Cap": 5322075836, "change": 1.059, "circulation": 13187818}, {"Date": "2014-09-28", "Open*": 399.47, "High": 401.02, "Low": 374.33, "Close**": 377.18, "Volume": 23613300, "Market Cap": 5025729375, "change": 1.004, "circulation": 12580993}, {"Date": "2014-09-29", "Open*": 376.93, "High": 385.21, "Low": 372.24, "Close**": 375.47, "Volume": 32497700, "Market Cap": 5004177243, "change": 0.97, "circulation": 13276144}, {"Date": "2014-09-30", "Open*": 376.09, "High": 390.98, "Low": 373.44, "Close**": 386.94, "Volume": 34707300, "Market Cap": 5158621325, "change": 1.008, "circulation": 13716454}, {"Date": "2014-10-01", "Open*": 387.43, "High": 391.38, "Low": 380.78, "Close**": 383.61, "Volume": 26229400, "Market Cap": 5115688242, "change": 1.023, "circulation": 13204161}, {"Date": "2014-10-02", "Open*": 383.99, "High": 385.5, "Low": 372.95, "Close**": 375.07, "Volume": 21777700, "Market Cap": 5003085408, "change": 1.043, "circulation": 13029207}, {"Date": "2014-10-03", "Open*": 375.18, "High": 377.7, "Low": 357.86, "Close**": 359.51, "Volume": 30901200, "Market Cap": 4796851775, "change": 1.093, "circulation": 12785467}, {"Date": "2014-10-04", "Open*": 359.89, "High": 364.49, "Low": 325.89, "Close**": 328.87, "Volume": 47236500, "Market Cap": 4389218291, "change": 1.026, "circulation": 12195999}, {"Date": "2014-10-05", "Open*": 328.92, "High": 341.8, "Low": 289.3, "Close**": 320.51, "Volume": 83308096, "Market Cap": 4279040870, "change": 0.971, "circulation": 13009366}, {"Date": "2014-10-06", "Open*": 320.39, "High": 345.13, "Low": 302.56, "Close**": 330.08, "Volume": 79011800, "Market Cap": 4408130777, "change": 0.982, "circulation": 13758640}, {"Date": "2014-10-07", "Open*": 330.58, "High": 339.25, "Low": 320.48, "Close**": 336.19, "Volume": 49199900, "Market Cap": 4490819565, "change": 0.952, "circulation": 13584668}, {"Date": "2014-10-08", "Open*": 336.12, "High": 354.36, "Low": 327.19, "Close**": 352.94, "Volume": 54736300, "Market Cap": 4715887222, "change": 0.967, "circulation": 14030367}, {"Date": "2014-10-09", "Open*": 352.75, "High": 382.73, "Low": 347.69, "Close**": 365.03, "Volume": 83641104, "Market Cap": 4878718500, "change": 1.009, "circulation": 13830527}, {"Date": "2014-10-10", "Open*": 364.69, "High": 375.07, "Low": 352.96, "Close**": 361.56, "Volume": 43665700, "Market Cap": 4833830847, "change": 0.998, "circulation": 13254629}, {"Date": "2014-10-11", "Open*": 361.36, "High": 367.19, "Low": 355.95, "Close**": 362.3, "Volume": 13345200, "Market Cap": 4844961125, "change": 0.957, "circulation": 13407574}, {"Date": "2014-10-12", "Open*": 362.61, "High": 379.43, "Low": 356.14, "Close**": 378.55, "Volume": 17552800, "Market Cap": 5063689090, "change": 0.969, "circulation": 13964559}, {"Date": "2014-10-13", "Open*": 377.92, "High": 397.23, "Low": 368.9, "Close**": 390.41, "Volume": 35221400, "Market Cap": 5223924767, "change": 0.974, "circulation": 13822832}, {"Date": "2014-10-14", "Open*": 391.69, "High": 411.7, "Low": 391.32, "Close**": 400.87, "Volume": 38491500, "Market Cap": 5365153884, "change": 1.015, "circulation": 13697449}, {"Date": "2014-10-15", "Open*": 400.95, "High": 402.23, "Low": 388.77, "Close**": 394.77, "Volume": 25267100, "Market Cap": 5285043276, "change": 1.032, "circulation": 13181302}, {"Date": "2014-10-16", "Open*": 394.52, "High": 398.81, "Low": 373.07, "Close**": 382.56, "Volume": 26990000, "Market Cap": 5122903035, "change": 0.997, "circulation": 12985154}, {"Date": "2014-10-17", "Open*": 382.76, "High": 385.48, "Low": 375.39, "Close**": 383.76, "Volume": 13600700, "Market Cap": 5140342471, "change": 0.98, "circulation": 13429675}, {"Date": "2014-10-18", "Open*": 383.98, "High": 395.16, "Low": 378.97, "Close**": 391.44, "Volume": 11416800, "Market Cap": 5244892214, "change": 1.005, "circulation": 13659284}, {"Date": "2014-10-19", "Open*": 391.25, "High": 393.94, "Low": 386.46, "Close**": 389.55, "Volume": 5914570, "Market Cap": 5220783140, "change": 1.017, "circulation": 13343854}, {"Date": "2014-10-20", "Open*": 389.23, "High": 390.08, "Low": 378.25, "Close**": 382.85, "Volume": 16419000, "Market Cap": 5132276503, "change": 0.99, "circulation": 13185716}, {"Date": "2014-10-21", "Open*": 382.42, "High": 392.65, "Low": 380.83, "Close**": 386.48, "Volume": 14188900, "Market Cap": 5182426851, "change": 1.008, "circulation": 13551662}, {"Date": "2014-10-22", "Open*": 386.12, "High": 388.58, "Low": 382.25, "Close**": 383.16, "Volume": 11641300, "Market Cap": 5139461096, "change": 1.069, "circulation": 13310528}, {"Date": "2014-10-23", "Open*": 382.96, "High": 385.05, "Low": 356.45, "Close**": 358.42, "Volume": 26456900, "Market Cap": 4808952572, "change": 1.0, "circulation": 12557323}, {"Date": "2014-10-24", "Open*": 358.59, "High": 364.35, "Low": 353.3, "Close**": 358.35, "Volume": 15585700, "Market Cap": 4809419914, "change": 1.032, "circulation": 13412030}, {"Date": "2014-10-25", "Open*": 358.61, "High": 359.86, "Low": 342.88, "Close**": 347.27, "Volume": 18127500, "Market Cap": 4662139220, "change": 0.979, "circulation": 13000583}, {"Date": "2014-10-26", "Open*": 347.49, "High": 359.22, "Low": 343.93, "Close**": 354.7, "Volume": 11272500, "Market Cap": 4763036253, "change": 1.005, "circulation": 13706973}, {"Date": "2014-10-27", "Open*": 354.78, "High": 358.63, "Low": 349.81, "Close**": 352.99, "Volume": 13033000, "Market Cap": 4741410021, "change": 0.987, "circulation": 13364366}, {"Date": "2014-10-28", "Open*": 353.21, "High": 359.98, "Low": 352.68, "Close**": 357.62, "Volume": 7845880, "Market Cap": 4804812401, "change": 1.065, "circulation": 13603273}, {"Date": "2014-10-29", "Open*": 357.09, "High": 357.83, "Low": 335.34, "Close**": 335.59, "Volume": 18192700, "Market Cap": 4510175245, "change": 0.972, "circulation": 12630359}, {"Date": "2014-10-30", "Open*": 335.71, "High": 350.91, "Low": 335.07, "Close**": 345.3, "Volume": 30177900, "Market Cap": 4642194094, "change": 1.02, "circulation": 13827988}, {"Date": "2014-10-31", "Open*": 345.01, "High": 348.05, "Low": 337.14, "Close**": 338.32, "Volume": 12545400, "Market Cap": 4549893052, "change": 1.038, "circulation": 13187713}, {"Date": "2014-11-01", "Open*": 338.65, "High": 340.53, "Low": 321.05, "Close**": 325.75, "Volume": 16677200, "Market Cap": 4382113991, "change": 0.999, "circulation": 12939949}, {"Date": "2014-11-02", "Open*": 326.08, "High": 329.05, "Low": 320.63, "Close**": 325.89, "Volume": 8603620, "Market Cap": 4385292372, "change": 0.995, "circulation": 13448516}, {"Date": "2014-11-03", "Open*": 325.57, "High": 334.0, "Low": 325.48, "Close**": 327.55, "Volume": 12948500, "Market Cap": 4409040617, "change": 0.991, "circulation": 13542527}, {"Date": "2014-11-04", "Open*": 327.16, "High": 331.77, "Low": 325.08, "Close**": 330.49, "Volume": 15655500, "Market Cap": 4449934321, "change": 0.973, "circulation": 13601706}, {"Date": "2014-11-05", "Open*": 330.68, "High": 343.37, "Low": 330.68, "Close**": 339.49, "Volume": 19817200, "Market Cap": 4572205935, "change": 0.972, "circulation": 13826678}, {"Date": "2014-11-06", "Open*": 339.46, "High": 352.97, "Low": 338.42, "Close**": 349.29, "Volume": 18797000, "Market Cap": 4705591219, "change": 1.02, "circulation": 13861990}, {"Date": "2014-11-07", "Open*": 349.82, "High": 352.73, "Low": 341.78, "Close**": 342.42, "Volume": 16834200, "Market Cap": 4614264695, "change": 0.991, "circulation": 13190397}, {"Date": "2014-11-08", "Open*": 342.15, "High": 347.03, "Low": 342.15, "Close**": 345.49, "Volume": 8535470, "Market Cap": 4656988222, "change": 0.951, "circulation": 13610954}, {"Date": "2014-11-09", "Open*": 345.38, "High": 363.63, "Low": 344.26, "Close**": 363.26, "Volume": 24205600, "Market Cap": 4897961165, "change": 0.99, "circulation": 14181368}, {"Date": "2014-11-10", "Open*": 362.27, "High": 374.82, "Low": 357.56, "Close**": 366.92, "Volume": 30450100, "Market Cap": 4948658123, "change": 0.998, "circulation": 13660137}, {"Date": "2014-11-11", "Open*": 365.86, "High": 371.31, "Low": 363.73, "Close**": 367.7, "Volume": 15838900, "Market Cap": 4960242320, "change": 0.868, "circulation": 13557760}, {"Date": "2014-11-12", "Open*": 367.98, "High": 429.72, "Low": 367.98, "Close**": 423.56, "Volume": 45783200, "Market Cap": 5715426244, "change": 1.006, "circulation": 15531893}, {"Date": "2014-11-13", "Open*": 427.27, "High": 457.09, "Low": 401.12, "Close**": 420.73, "Volume": 58945000, "Market Cap": 5678828589, "change": 1.057, "circulation": 13290960}, {"Date": "2014-11-14", "Open*": 418.42, "High": 419.25, "Low": 384.79, "Close**": 397.82, "Volume": 29589200, "Market Cap": 5371040273, "change": 1.057, "circulation": 12836480}, {"Date": "2014-11-15", "Open*": 399.65, "High": 405.53, "Low": 371.01, "Close**": 376.13, "Volume": 15727500, "Market Cap": 5079582132, "change": 0.969, "circulation": 12710076}, {"Date": "2014-11-16", "Open*": 374.73, "High": 390.8, "Low": 374.6, "Close**": 387.88, "Volume": 11905600, "Market Cap": 5239694300, "change": 1.001, "circulation": 13982585}, {"Date": "2014-11-17", "Open*": 388.35, "High": 410.2, "Low": 377.5, "Close**": 387.41, "Volume": 41518800, "Market Cap": 5234695637, "change": 1.032, "circulation": 13479324}, {"Date": "2014-11-18", "Open*": 387.79, "High": 392.4, "Low": 371.12, "Close**": 375.2, "Volume": 32222500, "Market Cap": 5071157408, "change": 0.986, "circulation": 13077071}, {"Date": "2014-11-19", "Open*": 373.9, "High": 386.48, "Low": 373.9, "Close**": 380.55, "Volume": 18931800, "Market Cap": 5144903809, "change": 1.063, "circulation": 13760106}, {"Date": "2014-11-20", "Open*": 380.31, "High": 382.02, "Low": 356.78, "Close**": 357.84, "Volume": 25233200, "Market Cap": 4839043482, "change": 1.02, "circulation": 12723944}, {"Date": "2014-11-21", "Open*": 357.88, "High": 357.88, "Low": 344.11, "Close**": 350.85, "Volume": 29850100, "Market Cap": 4745605133, "change": 0.994, "circulation": 13260325}, {"Date": "2014-11-22", "Open*": 351.6, "High": 364.84, "Low": 350.88, "Close**": 352.92, "Volume": 15273000, "Market Cap": 4774989954, "change": 0.96, "circulation": 13580745}, {"Date": "2014-11-23", "Open*": 353.17, "High": 370.85, "Low": 353.17, "Close**": 367.57, "Volume": 15151600, "Market Cap": 4974540006, "change": 0.975, "circulation": 14085397}, {"Date": "2014-11-24", "Open*": 366.95, "High": 387.21, "Low": 366.67, "Close**": 376.9, "Volume": 30930100, "Market Cap": 5102174795, "change": 1.004, "circulation": 13904277}, {"Date": "2014-11-25", "Open*": 376.89, "High": 394.7, "Low": 374.78, "Close**": 375.35, "Volume": 25442200, "Market Cap": 5082390210, "change": 1.019, "circulation": 13485075}, {"Date": "2014-11-26", "Open*": 376.02, "High": 377.7, "Low": 365.82, "Close**": 368.37, "Volume": 18601700, "Market Cap": 4989166443, "change": 0.996, "circulation": 13268353}, {"Date": "2014-11-27", "Open*": 370.5, "High": 373.99, "Low": 368.28, "Close**": 369.67, "Volume": 8748030, "Market Cap": 5008058116, "change": 0.982, "circulation": 13517025}, {"Date": "2014-11-28", "Open*": 369.37, "High": 382.84, "Low": 358.45, "Close**": 376.45, "Volume": 22946500, "Market Cap": 5101280353, "change": 1.002, "circulation": 13810759}, {"Date": "2014-11-29", "Open*": 376.15, "High": 387.6, "Low": 372.14, "Close**": 375.49, "Volume": 15375600, "Market Cap": 5089799280, "change": 0.993, "circulation": 13531302}, {"Date": "2014-11-30", "Open*": 375.51, "High": 382.53, "Low": 373.31, "Close**": 378.05, "Volume": 9194440, "Market Cap": 5125958175, "change": 0.997, "circulation": 13650656}, {"Date": "2014-12-01", "Open*": 378.25, "High": 383.66, "Low": 376.67, "Close**": 379.24, "Volume": 11763000, "Market Cap": 5143434464, "change": 0.994, "circulation": 13597976}, {"Date": "2014-12-02", "Open*": 379.25, "High": 384.04, "Low": 377.86, "Close**": 381.32, "Volume": 12364100, "Market Cap": 5172928823, "change": 1.017, "circulation": 13639891}, {"Date": "2014-12-03", "Open*": 381.72, "High": 383.03, "Low": 374.35, "Close**": 375.01, "Volume": 13340100, "Market Cap": 5088491940, "change": 1.014, "circulation": 13330430}, {"Date": "2014-12-04", "Open*": 375.72, "High": 378.65, "Low": 367.76, "Close**": 369.6, "Volume": 14529600, "Market Cap": 5016487250, "change": 0.98, "circulation": 13351664}, {"Date": "2014-12-05", "Open*": 369.44, "High": 379.19, "Low": 365.76, "Close**": 376.85, "Volume": 15181800, "Market Cap": 5116358331, "change": 1.005, "circulation": 13848956}, {"Date": "2014-12-06", "Open*": 376.76, "High": 378.45, "Low": 370.95, "Close**": 374.79, "Volume": 7009320, "Market Cap": 5089542822, "change": 0.999, "circulation": 13508713}, {"Date": "2014-12-07", "Open*": 374.84, "High": 376.29, "Low": 373.27, "Close**": 375.1, "Volume": 6491650, "Market Cap": 5094943517, "change": 1.036, "circulation": 13592315}, {"Date": "2014-12-08", "Open*": 374.96, "High": 376.03, "Low": 361.89, "Close**": 361.91, "Volume": 18898700, "Market Cap": 4917302822, "change": 1.027, "circulation": 13114206}, {"Date": "2014-12-09", "Open*": 361.89, "High": 363.07, "Low": 344.95, "Close**": 352.22, "Volume": 32915500, "Market Cap": 4786893958, "change": 1.017, "circulation": 13227483}, {"Date": "2014-12-10", "Open*": 352.2, "High": 352.38, "Low": 346.36, "Close**": 346.36, "Volume": 16427700, "Market Cap": 4708572401, "change": 0.988, "circulation": 13369030}, {"Date": "2014-12-11", "Open*": 344.34, "High": 361.36, "Low": 338.76, "Close**": 350.51, "Volume": 32431300, "Market Cap": 4766084199, "change": 0.994, "circulation": 13841215}, {"Date": "2014-12-12", "Open*": 350.83, "High": 352.98, "Low": 349.29, "Close**": 352.54, "Volume": 16989800, "Market Cap": 4795055945, "change": 1.015, "circulation": 13667747}, {"Date": "2014-12-13", "Open*": 352.38, "High": 352.38, "Low": 346.59, "Close**": 347.38, "Volume": 11675900, "Market Cap": 4726102586, "change": 0.988, "circulation": 13411948}, {"Date": "2014-12-14", "Open*": 346.73, "High": 353.32, "Low": 345.42, "Close**": 351.63, "Volume": 12415200, "Market Cap": 4785245608, "change": 1.018, "circulation": 13801071}, {"Date": "2014-12-15", "Open*": 351.36, "High": 351.82, "Low": 344.93, "Close**": 345.35, "Volume": 17264200, "Market Cap": 4700905209, "change": 1.056, "circulation": 13379170}, {"Date": "2014-12-16", "Open*": 345.67, "High": 345.86, "Low": 327.06, "Close**": 327.06, "Volume": 30864900, "Market Cap": 4453202603, "change": 1.023, "circulation": 12882814}, {"Date": "2014-12-17", "Open*": 326.86, "High": 333.95, "Low": 315.15, "Close**": 319.78, "Volume": 37567900, "Market Cap": 4355021350, "change": 1.027, "circulation": 13323812}, {"Date": "2014-12-18", "Open*": 319.79, "High": 323.71, "Low": 304.23, "Close**": 311.4, "Volume": 39173000, "Market Cap": 4241890806, "change": 0.979, "circulation": 13264613}, {"Date": "2014-12-19", "Open*": 311.18, "High": 318.53, "Low": 306.77, "Close**": 317.84, "Volume": 23823100, "Market Cap": 4330801581, "change": 0.963, "circulation": 13917351}, {"Date": "2014-12-20", "Open*": 317.62, "High": 330.33, "Low": 316.04, "Close**": 329.96, "Volume": 20856700, "Market Cap": 4496945577, "change": 1.028, "circulation": 14158256}, {"Date": "2014-12-21", "Open*": 329.54, "High": 329.63, "Low": 318.9, "Close**": 320.84, "Volume": 15207600, "Market Cap": 4373820008, "change": 0.966, "circulation": 13272501}, {"Date": "2014-12-22", "Open*": 321.07, "High": 334.12, "Low": 320.42, "Close**": 331.89, "Volume": 22315100, "Market Cap": 4525705359, "change": 0.992, "circulation": 14095696}, {"Date": "2014-12-23", "Open*": 332.02, "High": 336.29, "Low": 329.6, "Close**": 334.57, "Volume": 16574200, "Market Cap": 4563595537, "change": 1.037, "circulation": 13744941}, {"Date": "2014-12-24", "Open*": 334.39, "High": 334.74, "Low": 321.36, "Close**": 322.53, "Volume": 15092300, "Market Cap": 4400637769, "change": 1.011, "circulation": 13160195}, {"Date": "2014-12-25", "Open*": 322.29, "High": 322.67, "Low": 316.96, "Close**": 319.01, "Volume": 9883640, "Market Cap": 4353789283, "change": 0.973, "circulation": 13508918}, {"Date": "2014-12-26", "Open*": 319.15, "High": 331.42, "Low": 316.63, "Close**": 327.92, "Volume": 16410500, "Market Cap": 4476703675, "change": 1.038, "circulation": 14026958}, {"Date": "2014-12-27", "Open*": 327.58, "High": 328.91, "Low": 312.63, "Close**": 315.86, "Volume": 15185200, "Market Cap": 4313267197, "change": 0.995, "circulation": 13167065}, {"Date": "2014-12-28", "Open*": 316.16, "High": 320.03, "Low": 311.08, "Close**": 317.24, "Volume": 11676600, "Market Cap": 4333389568, "change": 1.014, "circulation": 13706318}, {"Date": "2014-12-29", "Open*": 317.7, "High": 320.27, "Low": 312.31, "Close**": 312.67, "Volume": 12302500, "Market Cap": 4272268163, "change": 1.006, "circulation": 13447491}, {"Date": "2014-12-30", "Open*": 312.72, "High": 314.81, "Low": 309.37, "Close**": 310.74, "Volume": 12528300, "Market Cap": 4247060095, "change": 0.97, "circulation": 13581031}, {"Date": "2014-12-31", "Open*": 310.91, "High": 320.19, "Low": 310.21, "Close**": 320.19, "Volume": 13942900, "Market Cap": 4377510595, "change": 1.019, "circulation": 14079671}, {"Date": "2015-01-01", "Open*": 320.43, "High": 320.43, "Low": 314.0, "Close**": 314.25, "Volume": 8036550, "Market Cap": 4297535768, "change": 0.997, "circulation": 13411777}, {"Date": "2015-01-02", "Open*": 314.08, "High": 315.84, "Low": 313.57, "Close**": 315.03, "Volume": 7860650, "Market Cap": 4309551126, "change": 1.12, "circulation": 13721189}, {"Date": "2015-01-03", "Open*": 314.85, "High": 315.15, "Low": 281.08, "Close**": 281.08, "Volume": 33054400, "Market Cap": 3846269872, "change": 1.064, "circulation": 12216197}, {"Date": "2015-01-04", "Open*": 281.15, "High": 287.23, "Low": 257.61, "Close**": 264.2, "Volume": 55629100, "Market Cap": 3616320975, "change": 0.962, "circulation": 12862603}, {"Date": "2015-01-05", "Open*": 265.08, "High": 278.34, "Low": 265.08, "Close**": 274.47, "Volume": 43962800, "Market Cap": 3758098008, "change": 0.959, "circulation": 14177222}, {"Date": "2015-01-06", "Open*": 274.61, "High": 287.55, "Low": 272.7, "Close**": 286.19, "Volume": 23245700, "Market Cap": 3919623080, "change": 0.972, "circulation": 14273417}, {"Date": "2015-01-07", "Open*": 286.08, "High": 298.75, "Low": 283.08, "Close**": 294.34, "Volume": 24866800, "Market Cap": 4032255015, "change": 1.039, "circulation": 14094851}, {"Date": "2015-01-08", "Open*": 294.14, "High": 294.14, "Low": 282.17, "Close**": 283.35, "Volume": 19982500, "Market Cap": 3882766766, "change": 0.975, "circulation": 13200403}, {"Date": "2015-01-09", "Open*": 282.38, "High": 291.11, "Low": 280.53, "Close**": 290.41, "Volume": 18718600, "Market Cap": 3980426431, "change": 1.057, "circulation": 14095992}, {"Date": "2015-01-10", "Open*": 287.3, "High": 288.13, "Low": 273.97, "Close**": 274.8, "Volume": 15264300, "Market Cap": 3767535599, "change": 1.034, "circulation": 13113594}, {"Date": "2015-01-11", "Open*": 274.61, "High": 279.64, "Low": 265.04, "Close**": 265.66, "Volume": 18200800, "Market Cap": 3643307731, "change": 0.992, "circulation": 13267207}, {"Date": "2015-01-12", "Open*": 266.15, "High": 272.2, "Low": 265.2, "Close**": 267.8, "Volume": 18880300, "Market Cap": 3673551884, "change": 1.185, "circulation": 13802562}, {"Date": "2015-01-13", "Open*": 267.39, "High": 268.28, "Low": 219.91, "Close**": 225.86, "Volume": 72843904, "Market Cap": 3099004902, "change": 1.268, "circulation": 11589830}, {"Date": "2015-01-14", "Open*": 223.89, "High": 223.89, "Low": 171.51, "Close**": 178.1, "Volume": 97638704, "Market Cap": 2444379076, "change": 0.849, "circulation": 10917767}, {"Date": "2015-01-15", "Open*": 176.9, "High": 229.07, "Low": 176.9, "Close**": 209.84, "Volume": 81773504, "Market Cap": 2880801385, "change": 1.008, "circulation": 16284914}, {"Date": "2015-01-16", "Open*": 209.07, "High": 221.59, "Low": 199.77, "Close**": 208.1, "Volume": 38421000, "Market Cap": 2857541182, "change": 1.044, "circulation": 13667868}, {"Date": "2015-01-17", "Open*": 207.83, "High": 211.73, "Low": 194.88, "Close**": 199.26, "Volume": 23469700, "Market Cap": 2736875952, "change": 0.947, "circulation": 13168820}, {"Date": "2015-01-18", "Open*": 200.05, "High": 218.7, "Low": 194.51, "Close**": 210.34, "Volume": 30085100, "Market Cap": 2889858038, "change": 0.979, "circulation": 14445678}, {"Date": "2015-01-19", "Open*": 211.47, "High": 216.73, "Low": 207.32, "Close**": 214.86, "Volume": 18658300, "Market Cap": 2952759522, "change": 1.017, "circulation": 13963018}, {"Date": "2015-01-20", "Open*": 212.91, "High": 215.24, "Low": 205.15, "Close**": 211.32, "Volume": 24051100, "Market Cap": 2904651464, "change": 0.931, "circulation": 13642625}, {"Date": "2015-01-21", "Open*": 211.38, "High": 227.79, "Low": 211.21, "Close**": 226.9, "Volume": 29924600, "Market Cap": 3119680595, "change": 0.972, "circulation": 14758636}, {"Date": "2015-01-22", "Open*": 227.32, "High": 237.02, "Low": 226.43, "Close**": 233.41, "Volume": 33544600, "Market Cap": 3209962696, "change": 1.002, "circulation": 14120898}, {"Date": "2015-01-23", "Open*": 233.52, "High": 234.85, "Low": 225.2, "Close**": 232.88, "Volume": 24621700, "Market Cap": 3203436948, "change": 0.939, "circulation": 13718041}, {"Date": "2015-01-24", "Open*": 232.7, "High": 248.21, "Low": 230.02, "Close**": 247.85, "Volume": 24782500, "Market Cap": 3410114481, "change": 0.977, "circulation": 14654552}, {"Date": "2015-01-25", "Open*": 247.35, "High": 255.07, "Low": 243.89, "Close**": 253.72, "Volume": 33582700, "Market Cap": 3491686145, "change": 0.928, "circulation": 14116378}, {"Date": "2015-01-26", "Open*": 254.08, "High": 309.38, "Low": 254.08, "Close**": 273.47, "Volume": 106794000, "Market Cap": 3764417376, "change": 1.038, "circulation": 14815874}, {"Date": "2015-01-27", "Open*": 273.17, "High": 275.48, "Low": 250.65, "Close**": 263.48, "Volume": 44399000, "Market Cap": 3627760928, "change": 1.126, "circulation": 13280231}, {"Date": "2015-01-28", "Open*": 263.35, "High": 266.54, "Low": 227.05, "Close**": 233.91, "Volume": 44352200, "Market Cap": 3221728839, "change": 1.001, "circulation": 12233639}, {"Date": "2015-01-29", "Open*": 233.35, "High": 238.71, "Low": 220.71, "Close**": 233.51, "Volume": 32213400, "Market Cap": 3217149466, "change": 1.031, "circulation": 13786798}, {"Date": "2015-01-30", "Open*": 232.77, "High": 242.85, "Low": 225.84, "Close**": 226.43, "Volume": 26605200, "Market Cap": 3120272355, "change": 1.041, "circulation": 13404959}, {"Date": "2015-01-31", "Open*": 226.44, "High": 233.5, "Low": 216.31, "Close**": 217.46, "Volume": 23348200, "Market Cap": 2997692311, "change": 0.958, "circulation": 13238351}, {"Date": "2015-02-01", "Open*": 216.87, "High": 231.57, "Low": 212.01, "Close**": 226.97, "Volume": 29128500, "Market Cap": 3129637468, "change": 0.952, "circulation": 14430937}, {"Date": "2015-02-02", "Open*": 226.49, "High": 242.18, "Low": 222.66, "Close**": 238.23, "Volume": 30612100, "Market Cap": 3285797305, "change": 1.048, "circulation": 14507471}, {"Date": "2015-02-03", "Open*": 237.45, "High": 245.96, "Low": 224.48, "Close**": 227.27, "Volume": 40783700, "Market Cap": 3135343874, "change": 1.002, "circulation": 13204227}, {"Date": "2015-02-04", "Open*": 227.51, "High": 230.06, "Low": 221.11, "Close**": 226.85, "Volume": 26594300, "Market Cap": 3130520358, "change": 1.045, "circulation": 13759924}, {"Date": "2015-02-05", "Open*": 227.66, "High": 239.4, "Low": 214.73, "Close**": 217.11, "Volume": 22516400, "Market Cap": 2996945966, "change": 0.976, "circulation": 13164130}, {"Date": "2015-02-06", "Open*": 216.92, "High": 230.51, "Low": 216.23, "Close**": 222.27, "Volume": 24435300, "Market Cap": 3069076711, "change": 0.976, "circulation": 14148426}, {"Date": "2015-02-07", "Open*": 222.63, "High": 230.3, "Low": 222.61, "Close**": 227.75, "Volume": 21604200, "Market Cap": 3145761023, "change": 1.019, "circulation": 14129996}, {"Date": "2015-02-08", "Open*": 227.69, "High": 229.44, "Low": 221.08, "Close**": 223.41, "Volume": 17145200, "Market Cap": 3086537315, "change": 1.015, "circulation": 13555875}, {"Date": "2015-02-09", "Open*": 223.39, "High": 223.98, "Low": 217.02, "Close**": 220.11, "Volume": 27791300, "Market Cap": 3041799140, "change": 1.001, "circulation": 13616541}, {"Date": "2015-02-10", "Open*": 220.28, "High": 221.81, "Low": 215.33, "Close**": 219.84, "Volume": 21115100, "Market Cap": 3038850985, "change": 1.003, "circulation": 13795401}, {"Date": "2015-02-11", "Open*": 219.73, "High": 223.41, "Low": 218.07, "Close**": 219.18, "Volume": 17201900, "Market Cap": 3030676475, "change": 0.988, "circulation": 13792729}, {"Date": "2015-02-12", "Open*": 219.21, "High": 222.2, "Low": 217.61, "Close**": 221.76, "Volume": 15206200, "Market Cap": 3066996120, "change": 0.942, "circulation": 13991132}, {"Date": "2015-02-13", "Open*": 221.97, "High": 240.26, "Low": 221.26, "Close**": 235.43, "Volume": 42744400, "Market Cap": 3256814719, "change": 0.915, "circulation": 14672319}, {"Date": "2015-02-14", "Open*": 235.53, "High": 259.81, "Low": 235.53, "Close**": 257.32, "Volume": 49732500, "Market Cap": 3560717936, "change": 1.096, "circulation": 15117895}, {"Date": "2015-02-15", "Open*": 257.51, "High": 265.61, "Low": 227.68, "Close**": 234.82, "Volume": 56552400, "Market Cap": 3250242178, "change": 1.004, "circulation": 12621809}, {"Date": "2015-02-16", "Open*": 234.82, "High": 239.52, "Low": 229.02, "Close**": 233.84, "Volume": 28153700, "Market Cap": 3237573873, "change": 0.96, "circulation": 13787470}, {"Date": "2015-02-17", "Open*": 233.42, "High": 245.77, "Low": 232.31, "Close**": 243.61, "Volume": 27363100, "Market Cap": 3373706168, "change": 1.031, "circulation": 14453372}, {"Date": "2015-02-18", "Open*": 243.78, "High": 244.25, "Low": 232.34, "Close**": 236.33, "Volume": 25200800, "Market Cap": 3273812262, "change": 0.983, "circulation": 13429371}, {"Date": "2015-02-19", "Open*": 236.41, "High": 242.67, "Low": 235.59, "Close**": 240.28, "Volume": 18270500, "Market Cap": 3329631566, "change": 0.985, "circulation": 14084140}, {"Date": "2015-02-20", "Open*": 240.25, "High": 247.1, "Low": 239.3, "Close**": 243.78, "Volume": 23876700, "Market Cap": 3379032908, "change": 0.997, "circulation": 14064653}, {"Date": "2015-02-21", "Open*": 243.75, "High": 255.32, "Low": 243.18, "Close**": 244.53, "Volume": 12284200, "Market Cap": 3390372210, "change": 1.036, "circulation": 13909219}, {"Date": "2015-02-22", "Open*": 244.54, "High": 246.39, "Low": 233.85, "Close**": 235.98, "Volume": 19527000, "Market Cap": 3272629326, "change": 0.988, "circulation": 13382797}, {"Date": "2015-02-23", "Open*": 235.99, "High": 240.11, "Low": 232.42, "Close**": 238.89, "Volume": 16400000, "Market Cap": 3313897879, "change": 1.0, "circulation": 14042535}, {"Date": "2015-02-24", "Open*": 239.0, "High": 239.9, "Low": 236.4, "Close**": 238.74, "Volume": 14200400, "Market Cap": 3312489904, "change": 1.005, "circulation": 13859790}, {"Date": "2015-02-25", "Open*": 238.89, "High": 239.34, "Low": 235.53, "Close**": 237.47, "Volume": 11496200, "Market Cap": 3295875814, "change": 1.004, "circulation": 13796625}, {"Date": "2015-02-26", "Open*": 237.34, "High": 237.71, "Low": 234.26, "Close**": 236.43, "Volume": 13619400, "Market Cap": 3282272605, "change": 0.931, "circulation": 13829411}, {"Date": "2015-02-27", "Open*": 236.44, "High": 256.65, "Low": 236.44, "Close**": 253.83, "Volume": 44013900, "Market Cap": 3524820596, "change": 0.998, "circulation": 14907886}, {"Date": "2015-02-28", "Open*": 253.52, "High": 254.69, "Low": 249.48, "Close**": 254.26, "Volume": 13949300, "Market Cap": 3531776636, "change": 0.977, "circulation": 13930958}, {"Date": "2015-03-01", "Open*": 254.28, "High": 261.66, "Low": 245.93, "Close**": 260.2, "Volume": 25213700, "Market Cap": 3615181538, "change": 0.944, "circulation": 14217325}, {"Date": "2015-03-02", "Open*": 260.36, "High": 276.3, "Low": 258.31, "Close**": 275.67, "Volume": 40465700, "Market Cap": 3831178959, "change": 0.978, "circulation": 14714929}, {"Date": "2015-03-03", "Open*": 275.05, "High": 285.8, "Low": 268.16, "Close**": 281.7, "Volume": 50461300, "Market Cap": 3916108523, "change": 1.031, "circulation": 14237805}, {"Date": "2015-03-04", "Open*": 281.99, "High": 284.23, "Low": 268.13, "Close**": 273.09, "Volume": 41383000, "Market Cap": 3797385224, "change": 0.989, "circulation": 13466382}, {"Date": "2015-03-05", "Open*": 272.74, "High": 281.67, "Low": 264.77, "Close**": 276.18, "Volume": 41302400, "Market Cap": 3841201000, "change": 1.012, "circulation": 14083746}, {"Date": "2015-03-06", "Open*": 275.6, "High": 277.61, "Low": 270.02, "Close**": 272.72, "Volume": 28918900, "Market Cap": 3794156466, "change": 0.987, "circulation": 13766895}, {"Date": "2015-03-07", "Open*": 272.29, "High": 277.85, "Low": 270.13, "Close**": 276.26, "Volume": 17825900, "Market Cap": 3844351385, "change": 1.007, "circulation": 14118591}, {"Date": "2015-03-08", "Open*": 276.43, "High": 277.86, "Low": 272.57, "Close**": 274.35, "Volume": 22067900, "Market Cap": 3818877362, "change": 0.947, "circulation": 13814988}, {"Date": "2015-03-09", "Open*": 274.81, "High": 292.7, "Low": 273.89, "Close**": 289.61, "Volume": 59178200, "Market Cap": 4032241702, "change": 0.992, "circulation": 14672834}, {"Date": "2015-03-10", "Open*": 289.86, "High": 300.04, "Low": 289.74, "Close**": 291.76, "Volume": 67770800, "Market Cap": 4063305050, "change": 0.984, "circulation": 14018164}, {"Date": "2015-03-11", "Open*": 291.52, "High": 297.39, "Low": 290.51, "Close**": 296.38, "Volume": 33963900, "Market Cap": 4128796573, "change": 1.007, "circulation": 14162995}, {"Date": "2015-03-12", "Open*": 296.13, "High": 297.09, "Low": 292.41, "Close**": 294.35, "Volume": 32585200, "Market Cap": 4101535995, "change": 1.031, "circulation": 13850457}, {"Date": "2015-03-13", "Open*": 294.12, "High": 294.5, "Low": 285.34, "Close**": 285.34, "Volume": 31421500, "Market Cap": 3976948638, "change": 1.012, "circulation": 13521517}, {"Date": "2015-03-14", "Open*": 284.44, "High": 286.34, "Low": 280.98, "Close**": 281.89, "Volume": 22612300, "Market Cap": 3929758785, "change": 0.984, "circulation": 13815774}, {"Date": "2015-03-15", "Open*": 281.42, "High": 286.53, "Low": 281.0, "Close**": 286.39, "Volume": 11970100, "Market Cap": 3993628668, "change": 0.985, "circulation": 14190990}, {"Date": "2015-03-16", "Open*": 285.68, "High": 294.11, "Low": 285.68, "Close**": 290.59, "Volume": 21516100, "Market Cap": 4053198429, "change": 1.018, "circulation": 14187897}, {"Date": "2015-03-17", "Open*": 290.6, "High": 292.36, "Low": 284.37, "Close**": 285.51, "Volume": 21497200, "Market Cap": 3983144494, "change": 1.114, "circulation": 13706622}, {"Date": "2015-03-18", "Open*": 285.07, "High": 285.34, "Low": 249.87, "Close**": 256.3, "Volume": 57008000, "Market Cap": 3576671767, "change": 0.982, "circulation": 12546643}, {"Date": "2015-03-19", "Open*": 255.88, "High": 264.24, "Low": 248.64, "Close**": 260.93, "Volume": 52732000, "Market Cap": 3642156965, "change": 0.997, "circulation": 14233847}, {"Date": "2015-03-20", "Open*": 260.96, "High": 264.85, "Low": 259.16, "Close**": 261.75, "Volume": 18456700, "Market Cap": 3654506819, "change": 1.006, "circulation": 14004088}, {"Date": "2015-03-21", "Open*": 261.64, "High": 262.2, "Low": 255.65, "Close**": 260.02, "Volume": 17130100, "Market Cap": 3631424642, "change": 0.97, "circulation": 13879470}, {"Date": "2015-03-22", "Open*": 259.92, "High": 269.75, "Low": 259.59, "Close**": 267.96, "Volume": 18438100, "Market Cap": 3743193531, "change": 1.004, "circulation": 14401329}, {"Date": "2015-03-23", "Open*": 267.89, "High": 277.3, "Low": 261.74, "Close**": 266.74, "Volume": 22811900, "Market Cap": 3727111341, "change": 1.086, "circulation": 13912842}, {"Date": "2015-03-24", "Open*": 266.58, "High": 267.0, "Low": 244.15, "Close**": 245.6, "Volume": 40073700, "Market Cap": 3432718154, "change": 0.997, "circulation": 12876878}, {"Date": "2015-03-25", "Open*": 247.47, "High": 249.19, "Low": 236.51, "Close**": 246.2, "Volume": 35866900, "Market Cap": 3442129496, "change": 0.99, "circulation": 13909279}, {"Date": "2015-03-26", "Open*": 246.28, "High": 254.35, "Low": 244.9, "Close**": 248.53, "Volume": 25730000, "Market Cap": 3475701380, "change": 1.006, "circulation": 14112804}, {"Date": "2015-03-27", "Open*": 248.57, "High": 256.81, "Low": 245.21, "Close**": 247.03, "Volume": 17274900, "Market Cap": 3455731911, "change": 0.977, "circulation": 13902449}, {"Date": "2015-03-28", "Open*": 246.98, "High": 254.21, "Low": 246.98, "Close**": 252.8, "Volume": 16040900, "Market Cap": 3537377134, "change": 1.041, "circulation": 14322524}, {"Date": "2015-03-29", "Open*": 252.74, "High": 253.14, "Low": 240.85, "Close**": 242.71, "Volume": 21699400, "Market Cap": 3397187115, "change": 0.98, "circulation": 13441430}, {"Date": "2015-03-30", "Open*": 242.88, "High": 249.24, "Low": 239.21, "Close**": 247.53, "Volume": 23009600, "Market Cap": 3465419693, "change": 1.013, "circulation": 14268032}, {"Date": "2015-03-31", "Open*": 247.45, "High": 248.73, "Low": 242.74, "Close**": 244.22, "Volume": 22672000, "Market Cap": 3420112896, "change": 0.987, "circulation": 13821430}, {"Date": "2015-04-01", "Open*": 244.22, "High": 247.54, "Low": 241.16, "Close**": 247.27, "Volume": 22877200, "Market Cap": 3463619267, "change": 0.977, "circulation": 14182373}, {"Date": "2015-04-02", "Open*": 247.09, "High": 254.46, "Low": 245.42, "Close**": 253.01, "Volume": 26272600, "Market Cap": 3544973232, "change": 0.995, "circulation": 14346890}, {"Date": "2015-04-03", "Open*": 253.07, "High": 256.04, "Low": 251.88, "Close**": 254.32, "Volume": 23146600, "Market Cap": 3564354620, "change": 1.002, "circulation": 14084461}, {"Date": "2015-04-04", "Open*": 254.29, "High": 255.26, "Low": 251.1, "Close**": 253.7, "Volume": 12493500, "Market Cap": 3556559216, "change": 0.973, "circulation": 13986233}, {"Date": "2015-04-05", "Open*": 253.76, "High": 260.67, "Low": 251.94, "Close**": 260.6, "Volume": 19649200, "Market Cap": 3654268030, "change": 1.02, "circulation": 14400488}, {"Date": "2015-04-06", "Open*": 260.72, "High": 261.8, "Low": 254.57, "Close**": 255.49, "Volume": 20034200, "Market Cap": 3583466919, "change": 1.009, "circulation": 13744503}, {"Date": "2015-04-07", "Open*": 255.27, "High": 255.8, "Low": 252.21, "Close**": 253.18, "Volume": 18467400, "Market Cap": 3552014128, "change": 1.033, "circulation": 13914733}, {"Date": "2015-04-08", "Open*": 253.06, "High": 253.85, "Low": 244.21, "Close**": 245.02, "Volume": 30086400, "Market Cap": 3438326345, "change": 1.005, "circulation": 13587000}, {"Date": "2015-04-09", "Open*": 244.75, "High": 246.12, "Low": 239.4, "Close**": 243.68, "Volume": 21643500, "Market Cap": 3420248520, "change": 1.032, "circulation": 13974457}, {"Date": "2015-04-10", "Open*": 243.69, "High": 243.69, "Low": 232.77, "Close**": 236.07, "Volume": 28882000, "Market Cap": 3314409567, "change": 0.998, "circulation": 13600925}, {"Date": "2015-04-11", "Open*": 236.02, "High": 239.54, "Low": 234.18, "Close**": 236.55, "Volume": 16365200, "Market Cap": 3321976615, "change": 1.001, "circulation": 14074979}, {"Date": "2015-04-12", "Open*": 236.54, "High": 237.73, "Low": 233.49, "Close**": 236.15, "Volume": 12387900, "Market Cap": 3317129018, "change": 1.051, "circulation": 14023543}, {"Date": "2015-04-13", "Open*": 235.95, "High": 236.93, "Low": 222.0, "Close**": 224.59, "Volume": 31181800, "Market Cap": 3155548414, "change": 1.024, "circulation": 13373801}, {"Date": "2015-04-14", "Open*": 224.76, "High": 224.98, "Low": 216.32, "Close**": 219.16, "Volume": 31719000, "Market Cap": 3080098939, "change": 0.979, "circulation": 13703946}, {"Date": "2015-04-15", "Open*": 219.07, "High": 223.83, "Low": 218.65, "Close**": 223.83, "Volume": 22562000, "Market Cap": 3146465248, "change": 0.979, "circulation": 14362830}, {"Date": "2015-04-16", "Open*": 223.92, "High": 229.67, "Low": 223.92, "Close**": 228.57, "Volume": 24805400, "Market Cap": 3213884952, "change": 1.025, "circulation": 14352826}, {"Date": "2015-04-17", "Open*": 228.57, "High": 228.91, "Low": 221.94, "Close**": 222.88, "Volume": 20429800, "Market Cap": 3134573444, "change": 0.998, "circulation": 13713844}, {"Date": "2015-04-18", "Open*": 222.85, "High": 224.32, "Low": 220.88, "Close**": 223.36, "Volume": 12939000, "Market Cap": 3142049362, "change": 1.003, "circulation": 14099391}, {"Date": "2015-04-19", "Open*": 223.46, "High": 226.35, "Low": 222.37, "Close**": 222.6, "Volume": 15021500, "Market Cap": 3132226860, "change": 0.991, "circulation": 14016946}, {"Date": "2015-04-20", "Open*": 222.61, "High": 226.35, "Low": 221.98, "Close**": 224.63, "Volume": 18364700, "Market Cap": 3161599719, "change": 0.955, "circulation": 14202415}, {"Date": "2015-04-21", "Open*": 224.62, "High": 235.27, "Low": 224.3, "Close**": 235.27, "Volume": 24978000, "Market Cap": 3312299315, "change": 1.004, "circulation": 14746235}, {"Date": "2015-04-22", "Open*": 235.6, "High": 237.91, "Low": 233.48, "Close**": 234.18, "Volume": 23847900, "Market Cap": 3297795229, "change": 0.99, "circulation": 13997433}, {"Date": "2015-04-23", "Open*": 234.05, "High": 236.48, "Low": 233.2, "Close**": 236.46, "Volume": 17036000, "Market Cap": 3330762351, "change": 1.022, "circulation": 14230986}, {"Date": "2015-04-24", "Open*": 235.97, "High": 236.3, "Low": 229.93, "Close**": 231.27, "Volume": 21448700, "Market Cap": 3258311725, "change": 1.021, "circulation": 13808160}, {"Date": "2015-04-25", "Open*": 231.24, "High": 232.56, "Low": 226.34, "Close**": 226.39, "Volume": 13957200, "Market Cap": 3190508610, "change": 1.031, "circulation": 13797390}, {"Date": "2015-04-26", "Open*": 226.41, "High": 226.94, "Low": 214.87, "Close**": 219.43, "Volume": 28943700, "Market Cap": 3093216938, "change": 0.957, "circulation": 13662015}, {"Date": "2015-04-27", "Open*": 219.43, "High": 233.3, "Low": 218.02, "Close**": 229.29, "Volume": 38574000, "Market Cap": 3232938332, "change": 1.015, "circulation": 14733346}, {"Date": "2015-04-28", "Open*": 228.97, "High": 229.49, "Low": 223.07, "Close**": 225.85, "Volume": 21469200, "Market Cap": 3185425042, "change": 1.0, "circulation": 13911975}, {"Date": "2015-04-29", "Open*": 225.59, "High": 227.04, "Low": 223.43, "Close**": 225.81, "Volume": 18936500, "Market Cap": 3185479101, "change": 0.956, "circulation": 14120657}, {"Date": "2015-04-30", "Open*": 225.69, "High": 239.56, "Low": 224.99, "Close**": 236.15, "Volume": 33818600, "Market Cap": 3332094504, "change": 1.017, "circulation": 14764032}, {"Date": "2015-05-01", "Open*": 235.94, "High": 238.97, "Low": 232.08, "Close**": 232.08, "Volume": 18815300, "Market Cap": 3275574610, "change": 0.988, "circulation": 13883083}, {"Date": "2015-05-02", "Open*": 232.34, "High": 235.73, "Low": 232.34, "Close**": 234.93, "Volume": 12535500, "Market Cap": 3316683008, "change": 0.977, "circulation": 14275127}, {"Date": "2015-05-03", "Open*": 234.88, "High": 243.24, "Low": 234.08, "Close**": 240.36, "Volume": 18494100, "Market Cap": 3394161416, "change": 1.005, "circulation": 14450619}, {"Date": "2015-05-04", "Open*": 240.36, "High": 242.64, "Low": 237.81, "Close**": 239.02, "Volume": 21223400, "Market Cap": 3375997790, "change": 1.012, "circulation": 14045589}, {"Date": "2015-05-05", "Open*": 238.85, "High": 239.2, "Low": 232.05, "Close**": 236.12, "Volume": 23929100, "Market Cap": 3335976518, "change": 1.027, "circulation": 13966826}, {"Date": "2015-05-06", "Open*": 236.25, "High": 236.45, "Low": 229.23, "Close**": 229.78, "Volume": 29587200, "Market Cap": 3247353903, "change": 0.968, "circulation": 13745413}, {"Date": "2015-05-07", "Open*": 229.66, "High": 239.1, "Low": 228.57, "Close**": 237.33, "Volume": 29064400, "Market Cap": 3354923757, "change": 0.973, "circulation": 14608219}, {"Date": "2015-05-08", "Open*": 237.2, "High": 246.27, "Low": 236.27, "Close**": 243.86, "Volume": 27445500, "Market Cap": 3448119178, "change": 1.008, "circulation": 14536758}, {"Date": "2015-05-09", "Open*": 243.77, "High": 247.8, "Low": 239.64, "Close**": 241.83, "Volume": 19790500, "Market Cap": 3420193701, "change": 1.006, "circulation": 14030412}, {"Date": "2015-05-10", "Open*": 241.73, "High": 244.07, "Low": 238.85, "Close**": 240.3, "Volume": 15019100, "Market Cap": 3399245238, "change": 0.992, "circulation": 14062157}, {"Date": "2015-05-11", "Open*": 240.3, "High": 244.27, "Low": 239.38, "Close**": 242.16, "Volume": 20892300, "Market Cap": 3426529646, "change": 1.004, "circulation": 14259382}, {"Date": "2015-05-12", "Open*": 242.15, "High": 242.88, "Low": 240.1, "Close**": 241.11, "Volume": 19282600, "Market Cap": 3412644998, "change": 1.02, "circulation": 14093103}, {"Date": "2015-05-13", "Open*": 241.4, "High": 243.7, "Low": 235.04, "Close**": 236.38, "Volume": 27180100, "Market Cap": 3346584200, "change": 0.997, "circulation": 13863231}, {"Date": "2015-05-14", "Open*": 236.21, "High": 237.8, "Low": 234.06, "Close**": 236.93, "Volume": 24413700, "Market Cap": 3355311496, "change": 0.997, "circulation": 14204781}, {"Date": "2015-05-15", "Open*": 236.96, "High": 238.75, "Low": 236.79, "Close**": 237.6, "Volume": 16329400, "Market Cap": 3365752047, "change": 1.006, "circulation": 14203882}, {"Date": "2015-05-16", "Open*": 237.64, "High": 237.7, "Low": 235.29, "Close**": 236.15, "Volume": 11089700, "Market Cap": 3345969203, "change": 0.997, "circulation": 14079991}, {"Date": "2015-05-17", "Open*": 236.01, "High": 238.02, "Low": 236.01, "Close**": 236.8, "Volume": 11134300, "Market Cap": 3356176986, "change": 1.016, "circulation": 14220486}, {"Date": "2015-05-18", "Open*": 236.89, "High": 237.21, "Low": 232.46, "Close**": 233.13, "Volume": 16780300, "Market Cap": 3304944920, "change": 1.005, "circulation": 13951390}, {"Date": "2015-05-19", "Open*": 233.04, "High": 234.15, "Low": 231.82, "Close**": 231.95, "Volume": 14241900, "Market Cap": 3288950473, "change": 0.991, "circulation": 14113244}, {"Date": "2015-05-20", "Open*": 231.89, "High": 234.68, "Low": 231.84, "Close**": 234.02, "Volume": 15499400, "Market Cap": 3319170901, "change": 0.994, "circulation": 14313557}, {"Date": "2015-05-21", "Open*": 234.02, "High": 236.24, "Low": 233.84, "Close**": 235.34, "Volume": 15108900, "Market Cap": 3338890048, "change": 0.979, "circulation": 14267541}, {"Date": "2015-05-22", "Open*": 235.32, "High": 240.97, "Low": 235.06, "Close**": 240.35, "Volume": 27003000, "Market Cap": 3410712372, "change": 1.006, "circulation": 14493933}, {"Date": "2015-05-23", "Open*": 240.29, "High": 241.02, "Low": 238.69, "Close**": 238.87, "Volume": 14605000, "Market Cap": 3390435704, "change": 0.991, "circulation": 14109766}, {"Date": "2015-05-24", "Open*": 238.98, "High": 241.98, "Low": 238.81, "Close**": 240.95, "Volume": 11508000, "Market Cap": 3420845884, "change": 1.016, "circulation": 14314360}, {"Date": "2015-05-25", "Open*": 240.93, "High": 241.02, "Low": 236.64, "Close**": 237.11, "Volume": 14423900, "Market Cap": 3367127977, "change": 1.0, "circulation": 13975544}, {"Date": "2015-05-26", "Open*": 237.1, "High": 238.24, "Low": 235.69, "Close**": 237.12, "Volume": 16425000, "Market Cap": 3368066799, "change": 0.999, "circulation": 14205258}, {"Date": "2015-05-27", "Open*": 237.07, "High": 238.64, "Low": 236.7, "Close**": 237.28, "Volume": 18837000, "Market Cap": 3371257543, "change": 0.999, "circulation": 14220515}, {"Date": "2015-05-28", "Open*": 237.26, "High": 237.82, "Low": 236.65, "Close**": 237.41, "Volume": 13829600, "Market Cap": 3373816958, "change": 1.001, "circulation": 14219914}, {"Date": "2015-05-29", "Open*": 237.38, "High": 237.52, "Low": 235.73, "Close**": 237.1, "Volume": 14805000, "Market Cap": 3370295930, "change": 1.016, "circulation": 14197893}, {"Date": "2015-05-30", "Open*": 237.09, "High": 237.09, "Low": 232.05, "Close**": 233.35, "Volume": 14098600, "Market Cap": 3317769214, "change": 1.013, "circulation": 13993712}, {"Date": "2015-05-31", "Open*": 233.13, "High": 233.25, "Low": 229.54, "Close**": 230.19, "Volume": 14730800, "Market Cap": 3273756425, "change": 1.032, "circulation": 14042621}, {"Date": "2015-06-01", "Open*": 230.23, "High": 231.71, "Low": 221.3, "Close**": 222.93, "Volume": 26090500, "Market Cap": 3171172508, "change": 0.987, "circulation": 13773932}, {"Date": "2015-06-02", "Open*": 222.89, "High": 226.42, "Low": 222.42, "Close**": 225.8, "Volume": 20459000, "Market Cap": 3212962177, "change": 0.999, "circulation": 14415012}, {"Date": "2015-06-03", "Open*": 225.74, "High": 227.4, "Low": 223.93, "Close**": 225.87, "Volume": 17752400, "Market Cap": 3214774292, "change": 1.007, "circulation": 14241048}, {"Date": "2015-06-04", "Open*": 225.77, "High": 226.58, "Low": 224.05, "Close**": 224.32, "Volume": 14728100, "Market Cap": 3193504505, "change": 0.997, "circulation": 14144946}, {"Date": "2015-06-05", "Open*": 224.15, "High": 225.97, "Low": 223.18, "Close**": 224.95, "Volume": 18056500, "Market Cap": 3203220875, "change": 0.997, "circulation": 14290523}, {"Date": "2015-06-06", "Open*": 225.01, "High": 225.72, "Low": 224.38, "Close**": 225.62, "Volume": 11131500, "Market Cap": 3213722676, "change": 1.012, "circulation": 14282577}, {"Date": "2015-06-07", "Open*": 225.6, "High": 226.19, "Low": 222.65, "Close**": 222.88, "Volume": 13318400, "Market Cap": 3175547196, "change": 0.975, "circulation": 14076007}, {"Date": "2015-06-08", "Open*": 222.88, "High": 229.46, "Low": 222.84, "Close**": 228.49, "Volume": 23378400, "Market Cap": 3256350969, "change": 0.997, "circulation": 14610332}, {"Date": "2015-06-09", "Open*": 228.54, "High": 230.95, "Low": 227.93, "Close**": 229.05, "Volume": 28353100, "Market Cap": 3265176585, "change": 1.001, "circulation": 14287112}, {"Date": "2015-06-10", "Open*": 228.99, "High": 229.78, "Low": 228.01, "Close**": 228.8, "Volume": 15904800, "Market Cap": 3262644979, "change": 0.996, "circulation": 14247980}, {"Date": "2015-06-11", "Open*": 228.85, "High": 230.29, "Low": 228.77, "Close**": 229.71, "Volume": 14416000, "Market Cap": 3276293900, "change": 0.999, "circulation": 14316337}, {"Date": "2015-06-12", "Open*": 229.71, "High": 231.06, "Low": 229.31, "Close**": 229.98, "Volume": 14017700, "Market Cap": 3281061201, "change": 0.989, "circulation": 14283493}, {"Date": "2015-06-13", "Open*": 229.92, "High": 232.65, "Low": 229.21, "Close**": 232.4, "Volume": 13305300, "Market Cap": 3316504361, "change": 0.995, "circulation": 14424601}, {"Date": "2015-06-14", "Open*": 232.44, "High": 234.86, "Low": 232.0, "Close**": 233.54, "Volume": 12165900, "Market Cap": 3333657006, "change": 0.986, "circulation": 14342010}, {"Date": "2015-06-15", "Open*": 233.42, "High": 237.84, "Low": 233.42, "Close**": 236.82, "Volume": 19912100, "Market Cap": 3381329191, "change": 0.944, "circulation": 14486030}, {"Date": "2015-06-16", "Open*": 236.76, "High": 251.74, "Low": 236.12, "Close**": 250.9, "Volume": 41612000, "Market Cap": 3582987588, "change": 1.006, "circulation": 15133416}, {"Date": "2015-06-17", "Open*": 250.82, "High": 256.85, "Low": 246.48, "Close**": 249.28, "Volume": 43858400, "Market Cap": 3560953387, "change": 1.001, "circulation": 14197246}, {"Date": "2015-06-18", "Open*": 249.43, "High": 252.11, "Low": 244.13, "Close**": 249.01, "Volume": 30980200, "Market Cap": 3557986321, "change": 1.018, "circulation": 14264468}, {"Date": "2015-06-19", "Open*": 249.04, "High": 250.98, "Low": 243.79, "Close**": 244.61, "Volume": 23965300, "Market Cap": 3495994564, "change": 0.997, "circulation": 14037883}, {"Date": "2015-06-20", "Open*": 244.53, "High": 245.83, "Low": 240.63, "Close**": 245.21, "Volume": 20608100, "Market Cap": 3505477188, "change": 1.005, "circulation": 14335571}, {"Date": "2015-06-21", "Open*": 245.1, "High": 245.22, "Low": 241.88, "Close**": 243.94, "Volume": 10600900, "Market Cap": 3488106467, "change": 0.987, "circulation": 14231360}, {"Date": "2015-06-22", "Open*": 243.97, "High": 247.92, "Low": 243.78, "Close**": 246.99, "Volume": 17692500, "Market Cap": 3532599174, "change": 1.011, "circulation": 14479645}, {"Date": "2015-06-23", "Open*": 246.93, "High": 247.3, "Low": 243.13, "Close**": 244.3, "Volume": 15108700, "Market Cap": 3494929113, "change": 1.015, "circulation": 14153521}, {"Date": "2015-06-24", "Open*": 244.28, "High": 244.34, "Low": 240.51, "Close**": 240.51, "Volume": 17344900, "Market Cap": 3441763637, "change": 0.99, "circulation": 14089420}, {"Date": "2015-06-25", "Open*": 240.37, "High": 243.33, "Low": 240.37, "Close**": 242.8, "Volume": 16133100, "Market Cap": 3475370256, "change": 0.996, "circulation": 14458419}, {"Date": "2015-06-26", "Open*": 242.6, "High": 243.75, "Low": 241.55, "Close**": 243.59, "Volume": 13983500, "Market Cap": 3487699724, "change": 0.97, "circulation": 14376338}, {"Date": "2015-06-27", "Open*": 243.55, "High": 251.34, "Low": 243.12, "Close**": 250.99, "Volume": 20488600, "Market Cap": 3594402691, "change": 1.008, "circulation": 14758376}, {"Date": "2015-06-28", "Open*": 250.96, "High": 251.17, "Low": 247.43, "Close**": 249.01, "Volume": 15137600, "Market Cap": 3566939394, "change": 0.968, "circulation": 14213178}, {"Date": "2015-06-29", "Open*": 248.72, "High": 257.17, "Low": 248.58, "Close**": 257.06, "Volume": 34742900, "Market Cap": 3683193712, "change": 0.977, "circulation": 14808594}, {"Date": "2015-06-30", "Open*": 257.04, "High": 267.87, "Low": 255.95, "Close**": 263.07, "Volume": 44533800, "Market Cap": 3770229522, "change": 1.017, "circulation": 14667870}, {"Date": "2015-07-01", "Open*": 263.35, "High": 265.17, "Low": 255.77, "Close**": 258.62, "Volume": 27029800, "Market Cap": 3707306173, "change": 1.012, "circulation": 14077486}, {"Date": "2015-07-02", "Open*": 258.55, "High": 261.63, "Low": 254.12, "Close**": 255.41, "Volume": 21551900, "Market Cap": 3662295200, "change": 0.996, "circulation": 14164746}, {"Date": "2015-07-03", "Open*": 255.46, "High": 257.08, "Low": 253.51, "Close**": 256.34, "Volume": 19033800, "Market Cap": 3676575981, "change": 0.982, "circulation": 14391983}, {"Date": "2015-07-04", "Open*": 256.49, "High": 261.46, "Low": 254.2, "Close**": 260.89, "Volume": 15620400, "Market Cap": 3742827088, "change": 0.959, "circulation": 14592487}, {"Date": "2015-07-05", "Open*": 260.8, "High": 274.51, "Low": 258.7, "Close**": 271.91, "Volume": 44156100, "Market Cap": 3901985539, "change": 1.01, "circulation": 14961600}, {"Date": "2015-07-06", "Open*": 271.11, "High": 277.42, "Low": 267.6, "Close**": 269.03, "Volume": 49154800, "Market Cap": 3861831490, "change": 1.01, "circulation": 14244518}, {"Date": "2015-07-07", "Open*": 269.96, "High": 271.34, "Low": 264.83, "Close**": 266.21, "Volume": 28857600, "Market Cap": 3822200106, "change": 0.983, "circulation": 14158394}, {"Date": "2015-07-08", "Open*": 265.98, "High": 272.97, "Low": 264.39, "Close**": 270.79, "Volume": 36980200, "Market Cap": 3889020940, "change": 1.006, "circulation": 14621478}, {"Date": "2015-07-09", "Open*": 270.83, "High": 272.33, "Low": 267.09, "Close**": 269.23, "Volume": 40301200, "Market Cap": 3867547719, "change": 0.945, "circulation": 14280351}, {"Date": "2015-07-10", "Open*": 269.16, "High": 294.59, "Low": 268.8, "Close**": 284.89, "Volume": 100390000, "Market Cap": 4093705987, "change": 0.972, "circulation": 15209191}, {"Date": "2015-07-11", "Open*": 284.88, "High": 298.51, "Low": 283.53, "Close**": 293.11, "Volume": 41109900, "Market Cap": 4212919911, "change": 0.943, "circulation": 14788401}, {"Date": "2015-07-12", "Open*": 293.14, "High": 314.39, "Low": 292.51, "Close**": 310.87, "Volume": 56405000, "Market Cap": 4469117252, "change": 1.064, "circulation": 15245675}, {"Date": "2015-07-13", "Open*": 310.83, "High": 310.95, "Low": 281.01, "Close**": 292.05, "Volume": 62053900, "Market Cap": 4199736520, "change": 1.016, "circulation": 13511361}, {"Date": "2015-07-14", "Open*": 292.03, "High": 296.15, "Low": 286.64, "Close**": 287.46, "Volume": 28727200, "Market Cap": 4134767190, "change": 1.005, "circulation": 14158706}, {"Date": "2015-07-15", "Open*": 288.05, "High": 293.25, "Low": 285.37, "Close**": 285.83, "Volume": 27486600, "Market Cap": 4112343300, "change": 1.028, "circulation": 14276491}, {"Date": "2015-07-16", "Open*": 286.04, "High": 291.18, "Low": 275.24, "Close**": 278.09, "Volume": 49482600, "Market Cap": 4001916229, "change": 0.995, "circulation": 13990757}, {"Date": "2015-07-17", "Open*": 278.09, "High": 280.28, "Low": 272.04, "Close**": 279.47, "Volume": 27591400, "Market Cap": 4022845730, "change": 1.016, "circulation": 14465984}, {"Date": "2015-07-18", "Open*": 279.33, "High": 282.53, "Low": 274.08, "Close**": 274.9, "Volume": 25187100, "Market Cap": 3958065833, "change": 1.004, "circulation": 14169855}, {"Date": "2015-07-19", "Open*": 274.77, "High": 275.67, "Low": 272.51, "Close**": 273.61, "Volume": 15332500, "Market Cap": 3940581988, "change": 0.98, "circulation": 14341383}, {"Date": "2015-07-20", "Open*": 273.5, "High": 278.98, "Low": 272.96, "Close**": 278.98, "Volume": 22711400, "Market Cap": 4018965413, "change": 1.011, "circulation": 14694571}, {"Date": "2015-07-21", "Open*": 278.88, "High": 280.55, "Low": 275.42, "Close**": 275.83, "Volume": 22930700, "Market Cap": 3974491489, "change": 0.995, "circulation": 14251618}, {"Date": "2015-07-22", "Open*": 275.66, "High": 277.67, "Low": 274.38, "Close**": 277.22, "Volume": 19389800, "Market Cap": 3995572964, "change": 1.004, "circulation": 14494569}, {"Date": "2015-07-23", "Open*": 277.34, "High": 278.11, "Low": 275.72, "Close**": 276.05, "Volume": 18531300, "Market Cap": 3979625902, "change": 0.957, "circulation": 14349267}, {"Date": "2015-07-24", "Open*": 276.01, "High": 289.25, "Low": 275.25, "Close**": 288.28, "Volume": 37199400, "Market Cap": 4157148934, "change": 0.998, "circulation": 15061588}, {"Date": "2015-07-25", "Open*": 288.16, "High": 290.73, "Low": 286.0, "Close**": 288.7, "Volume": 20662200, "Market Cap": 4164295442, "change": 0.986, "circulation": 14451330}, {"Date": "2015-07-26", "Open*": 288.64, "High": 293.05, "Low": 287.71, "Close**": 292.69, "Volume": 16032300, "Market Cap": 4222888242, "change": 0.997, "circulation": 14630294}, {"Date": "2015-07-27", "Open*": 292.64, "High": 297.77, "Low": 287.45, "Close**": 293.62, "Volume": 30592000, "Market Cap": 4237522843, "change": 0.997, "circulation": 14480326}, {"Date": "2015-07-28", "Open*": 293.63, "High": 296.65, "Low": 293.42, "Close**": 294.43, "Volume": 25453600, "Market Cap": 4250112630, "change": 1.016, "circulation": 14474381}, {"Date": "2015-07-29", "Open*": 294.48, "High": 294.54, "Low": 288.78, "Close**": 289.59, "Volume": 24672600, "Market Cap": 4181390010, "change": 1.006, "circulation": 14199232}, {"Date": "2015-07-30", "Open*": 289.1, "High": 290.13, "Low": 286.57, "Close**": 287.72, "Volume": 21635800, "Market Cap": 4155381827, "change": 1.011, "circulation": 14373510}, {"Date": "2015-07-31", "Open*": 287.7, "High": 288.96, "Low": 282.34, "Close**": 284.65, "Volume": 23629100, "Market Cap": 4112089481, "change": 1.011, "circulation": 14292976}, {"Date": "2015-08-01", "Open*": 284.69, "High": 284.93, "Low": 278.11, "Close**": 281.6, "Volume": 18995000, "Market Cap": 4069120370, "change": 0.996, "circulation": 14293162}, {"Date": "2015-08-02", "Open*": 280.45, "High": 283.03, "Low": 277.53, "Close**": 282.61, "Volume": 17722200, "Market Cap": 4084832103, "change": 1.005, "circulation": 14565277}, {"Date": "2015-08-03", "Open*": 282.81, "High": 285.47, "Low": 280.23, "Close**": 281.23, "Volume": 21474100, "Market Cap": 4065895598, "change": 0.986, "circulation": 14376774}, {"Date": "2015-08-04", "Open*": 281.23, "High": 285.71, "Low": 281.23, "Close**": 285.22, "Volume": 21908700, "Market Cap": 4124558889, "change": 1.012, "circulation": 14666141}, {"Date": "2015-08-05", "Open*": 284.85, "High": 285.5, "Low": 281.49, "Close**": 281.88, "Volume": 20128000, "Market Cap": 4077254001, "change": 1.012, "circulation": 14313687}, {"Date": "2015-08-06", "Open*": 281.91, "High": 281.91, "Low": 278.4, "Close**": 278.58, "Volume": 18792100, "Market Cap": 4030445072, "change": 0.996, "circulation": 14296921}, {"Date": "2015-08-07", "Open*": 278.74, "High": 280.39, "Low": 276.37, "Close**": 279.58, "Volume": 42484800, "Market Cap": 4045993359, "change": 1.071, "circulation": 14515295}, {"Date": "2015-08-08", "Open*": 279.74, "High": 279.93, "Low": 260.71, "Close**": 261.0, "Volume": 58533000, "Market Cap": 3778049024, "change": 0.984, "circulation": 13505573}, {"Date": "2015-08-09", "Open*": 261.12, "High": 267.0, "Low": 260.47, "Close**": 265.08, "Volume": 23789600, "Market Cap": 3838130130, "change": 1.002, "circulation": 14698721}, {"Date": "2015-08-10", "Open*": 265.48, "High": 267.03, "Low": 262.6, "Close**": 264.47, "Volume": 20979400, "Market Cap": 3830352069, "change": 0.978, "circulation": 14428024}, {"Date": "2015-08-11", "Open*": 264.34, "High": 270.39, "Low": 264.09, "Close**": 270.39, "Volume": 25433900, "Market Cap": 3917142819, "change": 1.015, "circulation": 14818577}, {"Date": "2015-08-12", "Open*": 270.6, "High": 270.67, "Low": 265.47, "Close**": 266.38, "Volume": 26815400, "Market Cap": 3859888131, "change": 1.008, "circulation": 14264183}, {"Date": "2015-08-13", "Open*": 266.18, "High": 266.23, "Low": 262.84, "Close**": 264.08, "Volume": 27685500, "Market Cap": 3827588724, "change": 0.994, "circulation": 14379700}, {"Date": "2015-08-14", "Open*": 264.13, "High": 267.47, "Low": 261.48, "Close**": 265.68, "Volume": 27091200, "Market Cap": 3851715726, "change": 1.016, "circulation": 14582651}, {"Date": "2015-08-15", "Open*": 265.53, "High": 266.67, "Low": 261.3, "Close**": 261.55, "Volume": 19321100, "Market Cap": 3792757590, "change": 1.012, "circulation": 14283725}, {"Date": "2015-08-16", "Open*": 261.87, "High": 262.44, "Low": 257.04, "Close**": 258.51, "Volume": 29717000, "Market Cap": 3749501856, "change": 1.002, "circulation": 14318180}, {"Date": "2015-08-17", "Open*": 258.49, "High": 260.51, "Low": 257.12, "Close**": 257.98, "Volume": 21617900, "Market Cap": 3742748055, "change": 1.222, "circulation": 14479276}, {"Date": "2015-08-18", "Open*": 257.93, "High": 257.99, "Low": 211.08, "Close**": 211.08, "Volume": 42147200, "Market Cap": 3063104570, "change": 0.931, "circulation": 11875720}, {"Date": "2015-08-19", "Open*": 225.67, "High": 237.41, "Low": 222.77, "Close**": 226.68, "Volume": 60869200, "Market Cap": 3290448603, "change": 0.963, "circulation": 14580797}, {"Date": "2015-08-20", "Open*": 226.9, "High": 237.37, "Low": 226.9, "Close**": 235.35, "Volume": 32275000, "Market Cap": 3417123139, "change": 1.012, "circulation": 15060040}, {"Date": "2015-08-21", "Open*": 235.35, "High": 236.43, "Low": 231.72, "Close**": 232.57, "Volume": 23173800, "Market Cap": 3377704243, "change": 1.009, "circulation": 14351834}, {"Date": "2015-08-22", "Open*": 232.66, "High": 234.96, "Low": 222.7, "Close**": 230.39, "Volume": 23205900, "Market Cap": 3346961926, "change": 1.009, "circulation": 14385635}, {"Date": "2015-08-23", "Open*": 230.38, "High": 232.71, "Low": 225.58, "Close**": 228.17, "Volume": 18406600, "Market Cap": 3315466697, "change": 1.084, "circulation": 14391295}, {"Date": "2015-08-24", "Open*": 228.11, "High": 228.14, "Low": 210.44, "Close**": 210.49, "Volume": 59220700, "Market Cap": 3059460627, "change": 0.95, "circulation": 13412216}, {"Date": "2015-08-25", "Open*": 210.07, "High": 226.32, "Low": 199.57, "Close**": 221.61, "Volume": 61089200, "Market Cap": 3221751642, "change": 0.981, "circulation": 15336562}, {"Date": "2015-08-26", "Open*": 222.08, "High": 231.18, "Low": 220.2, "Close**": 225.83, "Volume": 31808000, "Market Cap": 3284040048, "change": 1.004, "circulation": 14787644}, {"Date": "2015-08-27", "Open*": 226.05, "High": 228.64, "Low": 223.68, "Close**": 224.77, "Volume": 21905400, "Market Cap": 3269360632, "change": 0.971, "circulation": 14462997}, {"Date": "2015-08-28", "Open*": 224.7, "High": 235.22, "Low": 220.93, "Close**": 231.4, "Volume": 31336600, "Market Cap": 3366649823, "change": 1.007, "circulation": 14982865}, {"Date": "2015-08-29", "Open*": 231.55, "High": 233.22, "Low": 227.33, "Close**": 229.78, "Volume": 17142500, "Market Cap": 3344063019, "change": 1.004, "circulation": 14442077}, {"Date": "2015-08-30", "Open*": 229.9, "High": 232.07, "Low": 226.25, "Close**": 228.76, "Volume": 19412600, "Market Cap": 3330085315, "change": 0.994, "circulation": 14484929}, {"Date": "2015-08-31", "Open*": 229.11, "High": 231.96, "Low": 225.91, "Close**": 230.06, "Volume": 20710700, "Market Cap": 3349845416, "change": 1.008, "circulation": 14621122}, {"Date": "2015-09-01", "Open*": 230.26, "High": 231.22, "Low": 226.86, "Close**": 228.12, "Volume": 20575200, "Market Cap": 3322548147, "change": 0.995, "circulation": 14429549}, {"Date": "2015-09-02", "Open*": 228.03, "High": 230.58, "Low": 226.48, "Close**": 229.28, "Volume": 18760400, "Market Cap": 3340404203, "change": 1.009, "circulation": 14648968}, {"Date": "2015-09-03", "Open*": 229.32, "High": 229.6, "Low": 226.67, "Close**": 227.18, "Volume": 17482000, "Market Cap": 3310618588, "change": 0.986, "circulation": 14436676}, {"Date": "2015-09-04", "Open*": 227.21, "High": 230.9, "Low": 227.05, "Close**": 230.3, "Volume": 20962400, "Market Cap": 3356910010, "change": 0.98, "circulation": 14774481}, {"Date": "2015-09-05", "Open*": 230.2, "High": 236.14, "Low": 229.44, "Close**": 235.02, "Volume": 20671400, "Market Cap": 3426594646, "change": 0.98, "circulation": 14885293}, {"Date": "2015-09-06", "Open*": 234.87, "High": 242.91, "Low": 234.68, "Close**": 239.84, "Volume": 25473700, "Market Cap": 3497748612, "change": 1.0, "circulation": 14892274}, {"Date": "2015-09-07", "Open*": 239.93, "High": 242.11, "Low": 238.72, "Close**": 239.85, "Volume": 21192200, "Market Cap": 3498762116, "change": 0.984, "circulation": 14582428}, {"Date": "2015-09-08", "Open*": 239.85, "High": 245.78, "Low": 239.68, "Close**": 243.61, "Volume": 26879200, "Market Cap": 3554439286, "change": 1.023, "circulation": 14819425}, {"Date": "2015-09-09", "Open*": 243.41, "High": 244.42, "Low": 237.82, "Close**": 238.17, "Volume": 23635700, "Market Cap": 3475960739, "change": 0.998, "circulation": 14280270}, {"Date": "2015-09-10", "Open*": 238.34, "High": 241.29, "Low": 235.79, "Close**": 238.48, "Volume": 21215500, "Market Cap": 3481466104, "change": 0.993, "circulation": 14607141}, {"Date": "2015-09-11", "Open*": 238.33, "High": 241.17, "Low": 238.33, "Close**": 240.11, "Volume": 19224700, "Market Cap": 3506204486, "change": 1.02, "circulation": 14711553}, {"Date": "2015-09-12", "Open*": 239.85, "High": 240.12, "Low": 234.75, "Close**": 235.23, "Volume": 17962600, "Market Cap": 3435801820, "change": 1.02, "circulation": 14324793}, {"Date": "2015-09-13", "Open*": 235.24, "High": 235.93, "Low": 229.33, "Close**": 230.51, "Volume": 18478800, "Market Cap": 3367774557, "change": 0.999, "circulation": 14316334}, {"Date": "2015-09-14", "Open*": 230.61, "High": 232.44, "Low": 227.96, "Close**": 230.64, "Volume": 20997800, "Market Cap": 3370579521, "change": 1.001, "circulation": 14615929}, {"Date": "2015-09-15", "Open*": 230.49, "High": 259.18, "Low": 229.82, "Close**": 230.3, "Volume": 19177800, "Market Cap": 3366532054, "change": 1.005, "circulation": 14605978}, {"Date": "2015-09-16", "Open*": 230.25, "High": 231.21, "Low": 227.4, "Close**": 229.09, "Volume": 20144200, "Market Cap": 3349613966, "change": 0.997, "circulation": 14547726}, {"Date": "2015-09-17", "Open*": 229.08, "High": 230.29, "Low": 228.93, "Close**": 229.81, "Volume": 18935400, "Market Cap": 3360247349, "change": 0.986, "circulation": 14668444}, {"Date": "2015-09-18", "Open*": 233.52, "High": 234.35, "Low": 232.18, "Close**": 232.98, "Volume": 20242200, "Market Cap": 3408098085, "change": 1.006, "circulation": 14594459}, {"Date": "2015-09-19", "Open*": 232.86, "High": 233.21, "Low": 231.09, "Close**": 231.49, "Volume": 12712600, "Market Cap": 3387141915, "change": 1.001, "circulation": 14545829}, {"Date": "2015-09-20", "Open*": 231.4, "High": 232.37, "Low": 230.91, "Close**": 231.21, "Volume": 14444700, "Market Cap": 3383764499, "change": 1.018, "circulation": 14623009}, {"Date": "2015-09-21", "Open*": 231.22, "High": 231.22, "Low": 226.52, "Close**": 227.09, "Volume": 19678800, "Market Cap": 3324121324, "change": 0.984, "circulation": 14376443}, {"Date": "2015-09-22", "Open*": 226.97, "High": 232.39, "Low": 225.12, "Close**": 230.62, "Volume": 25009300, "Market Cap": 3376737583, "change": 1.001, "circulation": 14877462}, {"Date": "2015-09-23", "Open*": 230.94, "High": 231.84, "Low": 229.59, "Close**": 230.28, "Volume": 17254100, "Market Cap": 3372747846, "change": 0.982, "circulation": 14604433}, {"Date": "2015-09-24", "Open*": 230.36, "High": 235.65, "Low": 230.29, "Close**": 234.53, "Volume": 25097800, "Market Cap": 3435744312, "change": 0.997, "circulation": 14914674}, {"Date": "2015-09-25", "Open*": 234.36, "High": 237.43, "Low": 233.68, "Close**": 235.14, "Volume": 22363600, "Market Cap": 3445723754, "change": 1.003, "circulation": 14702695}, {"Date": "2015-09-26", "Open*": 235.08, "High": 235.4, "Low": 233.36, "Close**": 234.34, "Volume": 13724100, "Market Cap": 3434809258, "change": 1.007, "circulation": 14611235}, {"Date": "2015-09-27", "Open*": 234.14, "High": 234.53, "Low": 232.48, "Close**": 232.76, "Volume": 14179900, "Market Cap": 3412467834, "change": 0.973, "circulation": 14574476}, {"Date": "2015-09-28", "Open*": 232.84, "High": 239.34, "Low": 232.47, "Close**": 239.14, "Volume": 24713000, "Market Cap": 3506933730, "change": 1.01, "circulation": 15061560}, {"Date": "2015-09-29", "Open*": 239.02, "High": 239.8, "Low": 235.93, "Close**": 236.69, "Volume": 22691300, "Market Cap": 3471967520, "change": 1.002, "circulation": 14525845}, {"Date": "2015-09-30", "Open*": 236.64, "High": 237.73, "Low": 235.63, "Close**": 236.06, "Volume": 19743500, "Market Cap": 3463625759, "change": 0.993, "circulation": 14636687}, {"Date": "2015-10-01", "Open*": 236.0, "High": 238.45, "Low": 235.62, "Close**": 237.55, "Volume": 20488800, "Market Cap": 3486370082, "change": 1.001, "circulation": 14772754}, {"Date": "2015-10-02", "Open*": 237.26, "High": 238.54, "Low": 236.6, "Close**": 237.29, "Volume": 19677900, "Market Cap": 3483431578, "change": 0.994, "circulation": 14681916}, {"Date": "2015-10-03", "Open*": 237.2, "High": 239.32, "Low": 236.94, "Close**": 238.73, "Volume": 16482700, "Market Cap": 3505385987, "change": 1.002, "circulation": 14778187}, {"Date": "2015-10-04", "Open*": 238.53, "High": 238.97, "Low": 237.94, "Close**": 238.26, "Volume": 12999000, "Market Cap": 3499387367, "change": 0.991, "circulation": 14670638}, {"Date": "2015-10-05", "Open*": 238.15, "High": 240.38, "Low": 237.04, "Close**": 240.38, "Volume": 23335900, "Market Cap": 3531508720, "change": 0.977, "circulation": 14828925}, {"Date": "2015-10-06", "Open*": 240.36, "High": 246.93, "Low": 240.14, "Close**": 246.06, "Volume": 27535100, "Market Cap": 3615828118, "change": 1.013, "circulation": 15043385}, {"Date": "2015-10-07", "Open*": 246.17, "High": 246.68, "Low": 242.59, "Close**": 242.97, "Volume": 22999200, "Market Cap": 3571170510, "change": 1.003, "circulation": 14506928}, {"Date": "2015-10-08", "Open*": 243.07, "High": 244.25, "Low": 242.18, "Close**": 242.3, "Volume": 18515300, "Market Cap": 3562238314, "change": 0.993, "circulation": 14655195}, {"Date": "2015-10-09", "Open*": 242.5, "High": 244.23, "Low": 242.12, "Close**": 243.93, "Volume": 17353100, "Market Cap": 3586932176, "change": 0.996, "circulation": 14791472}, {"Date": "2015-10-10", "Open*": 243.74, "High": 245.32, "Low": 243.07, "Close**": 244.94, "Volume": 15912700, "Market Cap": 3602763687, "change": 0.991, "circulation": 14781175}, {"Date": "2015-10-11", "Open*": 244.74, "High": 247.24, "Low": 244.15, "Close**": 247.05, "Volume": 16827300, "Market Cap": 3634686068, "change": 1.007, "circulation": 14851213}, {"Date": "2015-10-12", "Open*": 246.88, "High": 247.45, "Low": 245.18, "Close**": 245.31, "Volume": 17388300, "Market Cap": 3609927997, "change": 0.983, "circulation": 14622197}, {"Date": "2015-10-13", "Open*": 245.2, "High": 250.24, "Low": 243.76, "Close**": 249.51, "Volume": 28198500, "Market Cap": 3672589342, "change": 0.99, "circulation": 14977933}, {"Date": "2015-10-14", "Open*": 249.49, "High": 254.27, "Low": 248.9, "Close**": 251.99, "Volume": 27462600, "Market Cap": 3710065546, "change": 0.991, "circulation": 14870598}, {"Date": "2015-10-15", "Open*": 252.11, "High": 255.96, "Low": 252.05, "Close**": 254.32, "Volume": 25223500, "Market Cap": 3745440578, "change": 0.967, "circulation": 14856374}, {"Date": "2015-10-16", "Open*": 254.3, "High": 266.14, "Low": 253.93, "Close**": 262.87, "Volume": 35901500, "Market Cap": 3872283809, "change": 0.971, "circulation": 15227226}, {"Date": "2015-10-17", "Open*": 262.75, "High": 273.58, "Low": 262.37, "Close**": 270.64, "Volume": 43199600, "Market Cap": 3987684186, "change": 1.034, "circulation": 15176723}, {"Date": "2015-10-18", "Open*": 270.91, "High": 271.67, "Low": 260.78, "Close**": 261.64, "Volume": 22434300, "Market Cap": 3856061829, "change": 0.993, "circulation": 14233737}, {"Date": "2015-10-19", "Open*": 261.86, "High": 264.82, "Low": 260.95, "Close**": 263.44, "Volume": 25258800, "Market Cap": 3883581668, "change": 0.977, "circulation": 14830755}, {"Date": "2015-10-20", "Open*": 263.57, "High": 270.83, "Low": 263.23, "Close**": 269.46, "Volume": 30889800, "Market Cap": 3973292564, "change": 1.012, "circulation": 15074904}, {"Date": "2015-10-21", "Open*": 269.31, "High": 270.77, "Low": 263.84, "Close**": 266.27, "Volume": 25637300, "Market Cap": 3927192474, "change": 0.971, "circulation": 14582423}, {"Date": "2015-10-22", "Open*": 266.5, "High": 276.51, "Low": 266.14, "Close**": 274.02, "Volume": 37808600, "Market Cap": 4042524308, "change": 0.991, "circulation": 15168946}, {"Date": "2015-10-23", "Open*": 273.65, "High": 278.68, "Low": 273.54, "Close**": 276.5, "Volume": 29442500, "Market Cap": 4080023363, "change": 0.981, "circulation": 14909641}, {"Date": "2015-10-24", "Open*": 276.5, "High": 281.71, "Low": 276.5, "Close**": 281.65, "Volume": 25942400, "Market Cap": 4157184875, "change": 0.993, "circulation": 15035026}, {"Date": "2015-10-25", "Open*": 281.45, "High": 294.06, "Low": 281.45, "Close**": 283.68, "Volume": 45717100, "Market Cap": 4188180600, "change": 0.994, "circulation": 14880726}, {"Date": "2015-10-26", "Open*": 283.63, "High": 285.3, "Low": 280.51, "Close**": 285.3, "Volume": 32108800, "Market Cap": 4213260473, "change": 0.971, "circulation": 14854777}, {"Date": "2015-10-27", "Open*": 285.18, "High": 296.21, "Low": 285.01, "Close**": 293.79, "Volume": 46331800, "Market Cap": 4339689442, "change": 0.964, "circulation": 15217369}, {"Date": "2015-10-28", "Open*": 293.7, "High": 306.33, "Low": 293.7, "Close**": 304.62, "Volume": 50808100, "Market Cap": 4500730950, "change": 0.97, "circulation": 15324245}, {"Date": "2015-10-29", "Open*": 304.32, "High": 318.17, "Low": 301.82, "Close**": 313.86, "Volume": 64495900, "Market Cap": 4638392428, "change": 0.957, "circulation": 15241825}, {"Date": "2015-10-30", "Open*": 313.94, "High": 334.17, "Low": 313.94, "Close**": 328.02, "Volume": 78305000, "Market Cap": 4849062146, "change": 1.044, "circulation": 15445824}, {"Date": "2015-10-31", "Open*": 328.51, "High": 332.78, "Low": 309.25, "Close**": 314.17, "Volume": 48598100, "Market Cap": 4645486246, "change": 0.965, "circulation": 14141080}, {"Date": "2015-11-01", "Open*": 315.01, "High": 327.47, "Low": 311.88, "Close**": 325.43, "Volume": 37001100, "Market Cap": 4813287206, "change": 0.901, "circulation": 15279791}, {"Date": "2015-11-02", "Open*": 325.94, "High": 365.36, "Low": 323.21, "Close**": 361.19, "Volume": 101918000, "Market Cap": 5343556482, "change": 0.895, "circulation": 16394294}, {"Date": "2015-11-03", "Open*": 361.87, "High": 417.9, "Low": 357.65, "Close**": 403.42, "Volume": 206162000, "Market Cap": 5969855535, "change": 0.98, "circulation": 16497238}, {"Date": "2015-11-04", "Open*": 403.66, "High": 495.56, "Low": 380.55, "Close**": 411.56, "Volume": 263900000, "Market Cap": 6092006971, "change": 1.065, "circulation": 15091926}, {"Date": "2015-11-05", "Open*": 408.08, "High": 447.56, "Low": 374.58, "Close**": 386.35, "Volume": 151824992, "Market Cap": 5720251077, "change": 1.031, "circulation": 14017474}, {"Date": "2015-11-06", "Open*": 388.05, "High": 395.84, "Low": 354.02, "Close**": 374.47, "Volume": 122687000, "Market Cap": 5545657295, "change": 0.969, "circulation": 14291089}, {"Date": "2015-11-07", "Open*": 374.27, "High": 390.59, "Low": 372.43, "Close**": 386.48, "Volume": 56625100, "Market Cap": 5725035162, "change": 1.035, "circulation": 15296537}, {"Date": "2015-11-08", "Open*": 384.28, "High": 389.89, "Low": 368.7, "Close**": 373.37, "Volume": 51817600, "Market Cap": 5532072311, "change": 0.982, "circulation": 14395941}, {"Date": "2015-11-09", "Open*": 374.32, "High": 385.28, "Low": 362.89, "Close**": 380.26, "Volume": 68224400, "Market Cap": 5635560843, "change": 1.129, "circulation": 15055462}, {"Date": "2015-11-10", "Open*": 379.98, "High": 381.39, "Low": 329.11, "Close**": 336.82, "Volume": 95797904, "Market Cap": 4993021697, "change": 1.082, "circulation": 13140222}, {"Date": "2015-11-11", "Open*": 339.82, "High": 340.58, "Low": 301.0, "Close**": 311.08, "Volume": 107070000, "Market Cap": 4612831323, "change": 0.92, "circulation": 13574337}, {"Date": "2015-11-12", "Open*": 314.08, "High": 345.08, "Low": 313.36, "Close**": 338.15, "Volume": 78477800, "Market Cap": 5015563456, "change": 1.004, "circulation": 15969063}, {"Date": "2015-11-13", "Open*": 338.5, "High": 340.91, "Low": 326.08, "Close**": 336.75, "Volume": 52003000, "Market Cap": 4996160115, "change": 1.011, "circulation": 14759704}, {"Date": "2015-11-14", "Open*": 336.62, "High": 338.18, "Low": 329.97, "Close**": 332.91, "Volume": 38612000, "Market Cap": 4940266781, "change": 1.04, "circulation": 14676094}, {"Date": "2015-11-15", "Open*": 333.05, "High": 334.66, "Low": 317.49, "Close**": 320.17, "Volume": 44213100, "Market Cap": 4752464063, "change": 0.968, "circulation": 14269521}, {"Date": "2015-11-16", "Open*": 319.73, "High": 331.63, "Low": 315.9, "Close**": 330.75, "Volume": 47980100, "Market Cap": 4911040461, "change": 0.987, "circulation": 15359961}, {"Date": "2015-11-17", "Open*": 330.36, "High": 338.35, "Low": 329.61, "Close**": 335.09, "Volume": 51001600, "Market Cap": 4976765824, "change": 1.001, "circulation": 15064674}, {"Date": "2015-11-18", "Open*": 334.59, "High": 336.53, "Low": 330.64, "Close**": 334.59, "Volume": 43783800, "Market Cap": 4970560298, "change": 1.026, "circulation": 14855674}, {"Date": "2015-11-19", "Open*": 334.68, "High": 335.33, "Low": 325.27, "Close**": 326.15, "Volume": 45011100, "Market Cap": 4846272452, "change": 1.013, "circulation": 14480316}, {"Date": "2015-11-20", "Open*": 326.41, "High": 326.47, "Low": 312.22, "Close**": 322.02, "Volume": 53152900, "Market Cap": 4786301542, "change": 0.985, "circulation": 14663464}, {"Date": "2015-11-21", "Open*": 322.09, "High": 328.16, "Low": 319.6, "Close**": 326.93, "Volume": 28200500, "Market Cap": 4860628038, "change": 1.007, "circulation": 15090900}, {"Date": "2015-11-22", "Open*": 326.98, "High": 327.01, "Low": 321.26, "Close**": 324.54, "Volume": 23439400, "Market Cap": 4826466938, "change": 1.004, "circulation": 14760740}, {"Date": "2015-11-23", "Open*": 324.35, "High": 325.12, "Low": 321.29, "Close**": 323.05, "Volume": 27478900, "Market Cap": 4805632296, "change": 1.009, "circulation": 14816193}, {"Date": "2015-11-24", "Open*": 323.01, "High": 323.06, "Low": 318.12, "Close**": 320.05, "Volume": 29362600, "Market Cap": 4762244474, "change": 0.975, "circulation": 14743334}, {"Date": "2015-11-25", "Open*": 320.05, "High": 329.13, "Low": 316.77, "Close**": 328.21, "Volume": 41666900, "Market Cap": 4884886822, "change": 0.93, "circulation": 15262886}, {"Date": "2015-11-26", "Open*": 328.3, "High": 366.76, "Low": 328.23, "Close**": 352.68, "Volume": 106105000, "Market Cap": 5250750575, "change": 0.985, "circulation": 15993757}, {"Date": "2015-11-27", "Open*": 351.86, "High": 363.59, "Low": 347.87, "Close**": 358.04, "Volume": 55179100, "Market Cap": 5331719786, "change": 1.002, "circulation": 15152957}, {"Date": "2015-11-28", "Open*": 357.14, "High": 359.54, "Low": 352.17, "Close**": 357.38, "Volume": 36816600, "Market Cap": 5323252537, "change": 0.962, "circulation": 14905226}, {"Date": "2015-11-29", "Open*": 357.47, "High": 371.94, "Low": 355.67, "Close**": 371.29, "Volume": 40409300, "Market Cap": 5531872177, "change": 0.984, "circulation": 15475066}, {"Date": "2015-11-30", "Open*": 371.44, "High": 382.36, "Low": 370.38, "Close**": 377.32, "Volume": 71701600, "Market Cap": 5623195997, "change": 1.041, "circulation": 15138908}, {"Date": "2015-12-01", "Open*": 377.41, "High": 378.93, "Low": 356.56, "Close**": 362.49, "Volume": 60452200, "Market Cap": 5403653927, "change": 1.009, "circulation": 14317728}, {"Date": "2015-12-02", "Open*": 361.85, "High": 362.23, "Low": 349.46, "Close**": 359.19, "Volume": 54160500, "Market Cap": 5355891235, "change": 0.995, "circulation": 14801412}, {"Date": "2015-12-03", "Open*": 359.33, "High": 370.27, "Low": 357.41, "Close**": 361.05, "Volume": 50714900, "Market Cap": 5384892776, "change": 0.994, "circulation": 14985925}, {"Date": "2015-12-04", "Open*": 361.26, "High": 363.52, "Low": 355.76, "Close**": 363.18, "Volume": 35784100, "Market Cap": 5418154665, "change": 0.933, "circulation": 14997936}, {"Date": "2015-12-05", "Open*": 363.72, "High": 389.79, "Low": 363.23, "Close**": 388.95, "Volume": 66282200, "Market Cap": 5804247032, "change": 1.0, "circulation": 15958008}, {"Date": "2015-12-06", "Open*": 389.55, "High": 402.81, "Low": 387.09, "Close**": 388.78, "Volume": 77762000, "Market Cap": 5803305524, "change": 0.983, "circulation": 14897459}, {"Date": "2015-12-07", "Open*": 389.98, "High": 399.97, "Low": 385.41, "Close**": 395.54, "Volume": 63455800, "Market Cap": 5905560136, "change": 0.952, "circulation": 15143238}, {"Date": "2015-12-08", "Open*": 395.75, "High": 415.56, "Low": 389.95, "Close**": 415.56, "Volume": 57801400, "Market Cap": 6206381460, "change": 0.995, "circulation": 15682581}, {"Date": "2015-12-09", "Open*": 414.44, "High": 423.12, "Low": 406.29, "Close**": 417.56, "Volume": 90917200, "Market Cap": 6238015413, "change": 1.005, "circulation": 15051673}, {"Date": "2015-12-10", "Open*": 417.99, "High": 419.51, "Low": 411.55, "Close**": 415.48, "Volume": 52138900, "Market Cap": 6209105142, "change": 0.919, "circulation": 14854673}, {"Date": "2015-12-11", "Open*": 415.28, "High": 451.94, "Low": 415.28, "Close**": 451.94, "Volume": 110944000, "Market Cap": 6755795193, "change": 1.039, "circulation": 16268048}, {"Date": "2015-12-12", "Open*": 452.33, "High": 469.1, "Low": 410.74, "Close**": 435.0, "Volume": 131969000, "Market Cap": 6504325267, "change": 1.003, "circulation": 14379601}, {"Date": "2015-12-13", "Open*": 431.66, "High": 441.68, "Low": 426.27, "Close**": 433.76, "Volume": 55050600, "Market Cap": 6487293999, "change": 0.976, "circulation": 15028712}, {"Date": "2015-12-14", "Open*": 433.27, "High": 447.14, "Low": 430.46, "Close**": 444.18, "Volume": 130496000, "Market Cap": 6645395797, "change": 0.954, "circulation": 15337770}, {"Date": "2015-12-15", "Open*": 443.88, "High": 465.32, "Low": 443.88, "Close**": 465.32, "Volume": 83121104, "Market Cap": 6963784692, "change": 1.023, "circulation": 15688439}, {"Date": "2015-12-16", "Open*": 465.21, "High": 465.21, "Low": 443.85, "Close**": 454.93, "Volume": 107944000, "Market Cap": 6810202753, "change": 0.997, "circulation": 14638986}, {"Date": "2015-12-17", "Open*": 454.78, "High": 457.86, "Low": 448.86, "Close**": 456.08, "Volume": 47978400, "Market Cap": 6829095335, "change": 0.983, "circulation": 15016261}, {"Date": "2015-12-18", "Open*": 455.85, "High": 465.18, "Low": 454.94, "Close**": 463.62, "Volume": 60220100, "Market Cap": 6943912954, "change": 1.003, "circulation": 15232890}, {"Date": "2015-12-19", "Open*": 463.55, "High": 465.58, "Low": 456.77, "Close**": 462.32, "Volume": 47892700, "Market Cap": 6926346391, "change": 1.044, "circulation": 14941961}, {"Date": "2015-12-20", "Open*": 462.23, "High": 462.64, "Low": 434.34, "Close**": 442.68, "Volume": 75409400, "Market Cap": 6633988873, "change": 1.009, "circulation": 14352138}, {"Date": "2015-12-21", "Open*": 442.84, "High": 444.73, "Low": 427.31, "Close**": 438.64, "Volume": 77639696, "Market Cap": 6574990256, "change": 1.004, "circulation": 14847326}, {"Date": "2015-12-22", "Open*": 437.44, "High": 443.69, "Low": 435.52, "Close**": 436.57, "Volume": 50840400, "Market Cap": 6545633139, "change": 0.987, "circulation": 14963499}, {"Date": "2015-12-23", "Open*": 436.72, "High": 444.53, "Low": 436.62, "Close**": 442.4, "Volume": 47161400, "Market Cap": 6634776277, "change": 0.972, "circulation": 15192288}, {"Date": "2015-12-24", "Open*": 443.09, "High": 458.46, "Low": 443.08, "Close**": 454.98, "Volume": 57157200, "Market Cap": 6825070740, "change": 0.998, "circulation": 15403350}, {"Date": "2015-12-25", "Open*": 454.86, "High": 458.3, "Low": 452.08, "Close**": 455.65, "Volume": 39078500, "Market Cap": 6836936569, "change": 1.092, "circulation": 15030859}, {"Date": "2015-12-26", "Open*": 455.76, "High": 457.49, "Low": 405.76, "Close**": 417.27, "Volume": 116166000, "Market Cap": 6262844602, "change": 0.987, "circulation": 13741540}, {"Date": "2015-12-27", "Open*": 416.51, "High": 424.01, "Low": 408.88, "Close**": 422.82, "Volume": 53591200, "Market Cap": 6348296234, "change": 1.001, "circulation": 15241641}, {"Date": "2015-12-28", "Open*": 423.34, "High": 429.77, "Low": 418.48, "Close**": 422.28, "Volume": 49638600, "Market Cap": 6341733237, "change": 0.975, "circulation": 14980236}, {"Date": "2015-12-29", "Open*": 422.1, "High": 432.98, "Low": 420.63, "Close**": 432.98, "Volume": 51596500, "Market Cap": 6504194854, "change": 1.015, "circulation": 15409132}, {"Date": "2015-12-30", "Open*": 433.3, "High": 434.39, "Low": 422.08, "Close**": 426.62, "Volume": 46889400, "Market Cap": 6410381455, "change": 0.991, "circulation": 14794325}, {"Date": "2015-12-31", "Open*": 425.88, "High": 432.92, "Low": 418.73, "Close**": 430.57, "Volume": 45996600, "Market Cap": 6471217491, "change": 0.991, "circulation": 15194931}, {"Date": "2016-01-01", "Open*": 430.72, "High": 436.25, "Low": 427.52, "Close**": 434.33, "Volume": 36278900, "Market Cap": 6529299589, "change": 1.002, "circulation": 15159035}, {"Date": "2016-01-02", "Open*": 434.62, "High": 436.06, "Low": 431.87, "Close**": 433.44, "Volume": 30096600, "Market Cap": 6517390487, "change": 1.008, "circulation": 14995606}, {"Date": "2016-01-03", "Open*": 433.58, "High": 433.74, "Low": 424.71, "Close**": 430.01, "Volume": 39633800, "Market Cap": 6467429942, "change": 0.993, "circulation": 14916347}, {"Date": "2016-01-04", "Open*": 430.06, "High": 434.52, "Low": 429.08, "Close**": 433.09, "Volume": 38477500, "Market Cap": 6515713340, "change": 1.002, "circulation": 15150707}, {"Date": "2016-01-05", "Open*": 433.07, "High": 434.18, "Low": 429.68, "Close**": 431.96, "Volume": 34522600, "Market Cap": 6500393256, "change": 1.006, "circulation": 15010028}, {"Date": "2016-01-06", "Open*": 431.86, "High": 431.86, "Low": 426.34, "Close**": 429.11, "Volume": 34042500, "Market Cap": 6458942098, "change": 0.937, "circulation": 14956101}, {"Date": "2016-01-07", "Open*": 430.01, "High": 458.77, "Low": 429.08, "Close**": 458.05, "Volume": 87562200, "Market Cap": 6896279078, "change": 1.01, "circulation": 16037485}, {"Date": "2016-01-08", "Open*": 457.54, "High": 462.93, "Low": 447.94, "Close**": 453.23, "Volume": 56993000, "Market Cap": 6825700454, "change": 1.012, "circulation": 14918259}, {"Date": "2016-01-09", "Open*": 453.38, "High": 454.64, "Low": 446.89, "Close**": 447.61, "Volume": 32278000, "Market Cap": 6742767343, "change": 0.999, "circulation": 14872220}, {"Date": "2016-01-10", "Open*": 448.24, "High": 448.31, "Low": 440.35, "Close**": 447.99, "Volume": 35995900, "Market Cap": 6750440386, "change": 0.999, "circulation": 15059879}, {"Date": "2016-01-11", "Open*": 448.7, "High": 450.66, "Low": 443.86, "Close**": 448.43, "Volume": 40450000, "Market Cap": 6758931030, "change": 1.029, "circulation": 15063363}, {"Date": "2016-01-12", "Open*": 448.18, "High": 448.18, "Low": 435.69, "Close**": 435.69, "Volume": 115607000, "Market Cap": 6568800100, "change": 1.007, "circulation": 14656611}, {"Date": "2016-01-13", "Open*": 434.67, "High": 435.19, "Low": 424.44, "Close**": 432.37, "Volume": 173888000, "Market Cap": 6520360056, "change": 1.005, "circulation": 15000713}, {"Date": "2016-01-14", "Open*": 432.29, "High": 433.32, "Low": 427.85, "Close**": 430.31, "Volume": 43945500, "Market Cap": 6490638885, "change": 1.181, "circulation": 15014547}, {"Date": "2016-01-15", "Open*": 430.26, "High": 430.26, "Low": 364.33, "Close**": 364.33, "Volume": 153351008, "Market Cap": 5496598039, "change": 0.94, "circulation": 12775061}, {"Date": "2016-01-16", "Open*": 365.07, "High": 390.56, "Low": 354.91, "Close**": 387.54, "Volume": 120352000, "Market Cap": 5848063566, "change": 1.013, "circulation": 16019019}, {"Date": "2016-01-17", "Open*": 387.15, "High": 390.96, "Low": 380.09, "Close**": 382.3, "Volume": 45319600, "Market Cap": 5770478451, "change": 0.987, "circulation": 14905019}, {"Date": "2016-01-18", "Open*": 381.73, "High": 388.1, "Low": 376.67, "Close**": 387.17, "Volume": 54403900, "Market Cap": 5845656048, "change": 1.018, "circulation": 15313588}, {"Date": "2016-01-19", "Open*": 387.03, "High": 387.73, "Low": 378.97, "Close**": 380.15, "Volume": 46819800, "Market Cap": 5740934168, "change": 0.904, "circulation": 14833305}, {"Date": "2016-01-20", "Open*": 379.74, "High": 425.27, "Low": 376.6, "Close**": 420.23, "Volume": 121720000, "Market Cap": 6347836794, "change": 1.024, "circulation": 16716271}, {"Date": "2016-01-21", "Open*": 419.63, "High": 422.88, "Low": 406.3, "Close**": 410.26, "Volume": 68338000, "Market Cap": 6198658815, "change": 1.072, "circulation": 14771724}, {"Date": "2016-01-22", "Open*": 409.75, "High": 410.41, "Low": 375.28, "Close**": 382.49, "Volume": 91546600, "Market Cap": 5780764155, "change": 0.987, "circulation": 14108027}, {"Date": "2016-01-23", "Open*": 382.43, "High": 394.54, "Low": 381.98, "Close**": 387.49, "Volume": 56247400, "Market Cap": 5858059876, "change": 0.961, "circulation": 15317992}, {"Date": "2016-01-24", "Open*": 388.1, "High": 405.48, "Low": 387.51, "Close**": 402.97, "Volume": 54824800, "Market Cap": 6093787908, "change": 1.028, "circulation": 15701592}, {"Date": "2016-01-25", "Open*": 402.32, "High": 402.32, "Low": 388.55, "Close**": 391.73, "Volume": 59062400, "Market Cap": 5925345408, "change": 0.999, "circulation": 14727941}, {"Date": "2016-01-26", "Open*": 392.0, "High": 397.77, "Low": 390.58, "Close**": 392.15, "Volume": 58147000, "Market Cap": 5933372928, "change": 0.993, "circulation": 15136155}, {"Date": "2016-01-27", "Open*": 392.44, "High": 396.84, "Low": 391.78, "Close**": 394.97, "Volume": 47424400, "Market Cap": 5977545745, "change": 1.038, "circulation": 15231744}, {"Date": "2016-01-28", "Open*": 395.15, "High": 395.5, "Low": 379.73, "Close**": 380.29, "Volume": 59247900, "Market Cap": 5756710303, "change": 1.002, "circulation": 14568417}, {"Date": "2016-01-29", "Open*": 380.11, "High": 384.38, "Low": 365.45, "Close**": 379.47, "Volume": 86125296, "Market Cap": 5745985821, "change": 1.003, "circulation": 15116639}, {"Date": "2016-01-30", "Open*": 378.86, "High": 380.92, "Low": 376.49, "Close**": 378.26, "Volume": 30284400, "Market Cap": 5729296096, "change": 1.025, "circulation": 15122462}, {"Date": "2016-01-31", "Open*": 378.29, "High": 380.35, "Low": 367.83, "Close**": 368.77, "Volume": 37894300, "Market Cap": 5587253351, "change": 0.988, "circulation": 14769762}, {"Date": "2016-02-01", "Open*": 369.35, "High": 378.07, "Low": 367.96, "Close**": 373.06, "Volume": 51656700, "Market Cap": 5653747618, "change": 0.996, "circulation": 15307290}, {"Date": "2016-02-02", "Open*": 372.92, "High": 375.88, "Low": 372.92, "Close**": 374.45, "Volume": 40378700, "Market Cap": 5676528707, "change": 1.012, "circulation": 15221840}, {"Date": "2016-02-03", "Open*": 374.65, "High": 374.95, "Low": 368.05, "Close**": 369.95, "Volume": 45933400, "Market Cap": 5609971377, "change": 0.949, "circulation": 14973899}, {"Date": "2016-02-04", "Open*": 370.17, "High": 391.61, "Low": 369.99, "Close**": 389.59, "Volume": 69285504, "Market Cap": 5909517630, "change": 1.008, "circulation": 15964334}, {"Date": "2016-02-05", "Open*": 388.9, "High": 391.09, "Low": 385.57, "Close**": 386.55, "Volume": 43825000, "Market Cap": 5865136968, "change": 1.026, "circulation": 15081349}, {"Date": "2016-02-06", "Open*": 386.59, "High": 386.63, "Low": 372.39, "Close**": 376.52, "Volume": 49249300, "Market Cap": 5714879155, "change": 0.999, "circulation": 14782790}, {"Date": "2016-02-07", "Open*": 376.51, "High": 380.87, "Low": 374.9, "Close**": 376.62, "Volume": 37076300, "Market Cap": 5718023735, "change": 1.008, "circulation": 15186910}, {"Date": "2016-02-08", "Open*": 376.76, "High": 379.88, "Low": 373.33, "Close**": 373.45, "Volume": 47671100, "Market Cap": 5671240831, "change": 0.993, "circulation": 15052661}, {"Date": "2016-02-09", "Open*": 373.42, "High": 377.25, "Low": 372.9, "Close**": 376.03, "Volume": 55318500, "Market Cap": 5712106127, "change": 0.985, "circulation": 15296733}, {"Date": "2016-02-10", "Open*": 376.15, "High": 385.48, "Low": 375.78, "Close**": 381.65, "Volume": 85130896, "Market Cap": 5799042060, "change": 1.005, "circulation": 15416833}, {"Date": "2016-02-11", "Open*": 382.11, "High": 383.13, "Low": 376.4, "Close**": 379.65, "Volume": 74375600, "Market Cap": 5770550973, "change": 0.988, "circulation": 15101805}, {"Date": "2016-02-12", "Open*": 379.69, "High": 384.95, "Low": 379.6, "Close**": 384.26, "Volume": 67042800, "Market Cap": 5842238586, "change": 0.98, "circulation": 15386864}, {"Date": "2016-02-13", "Open*": 384.64, "High": 391.86, "Low": 384.64, "Close**": 391.86, "Volume": 61911700, "Market Cap": 5959279526, "change": 0.962, "circulation": 15493135}, {"Date": "2016-02-14", "Open*": 392.93, "High": 407.23, "Low": 392.93, "Close**": 407.23, "Volume": 74469800, "Market Cap": 6194711495, "change": 1.017, "circulation": 15765432}, {"Date": "2016-02-15", "Open*": 407.57, "High": 410.38, "Low": 397.75, "Close**": 400.18, "Volume": 74070496, "Market Cap": 6089064891, "change": 0.982, "circulation": 14939924}, {"Date": "2016-02-16", "Open*": 401.43, "High": 408.95, "Low": 401.43, "Close**": 407.49, "Volume": 73093104, "Market Cap": 6201590434, "change": 0.979, "circulation": 15448746}, {"Date": "2016-02-17", "Open*": 407.66, "High": 421.17, "Low": 406.78, "Close**": 416.32, "Volume": 83193600, "Market Cap": 6337628174, "change": 0.985, "circulation": 15546357}, {"Date": "2016-02-18", "Open*": 416.57, "High": 426.0, "Low": 415.64, "Close**": 422.37, "Volume": 76752600, "Market Cap": 6431547586, "change": 1.004, "circulation": 15439296}, {"Date": "2016-02-19", "Open*": 422.73, "High": 423.1, "Low": 417.6, "Close**": 420.79, "Volume": 55711300, "Market Cap": 6408881658, "change": 0.962, "circulation": 15160697}, {"Date": "2016-02-20", "Open*": 421.6, "High": 441.98, "Low": 421.6, "Close**": 437.16, "Volume": 93992096, "Market Cap": 6659985887, "change": 0.996, "circulation": 15796930}, {"Date": "2016-02-21", "Open*": 437.77, "High": 448.05, "Low": 429.08, "Close**": 438.8, "Volume": 89820704, "Market Cap": 6686294225, "change": 1.002, "circulation": 15273532}, {"Date": "2016-02-22", "Open*": 438.99, "High": 439.05, "Low": 432.92, "Close**": 437.75, "Volume": 85385200, "Market Cap": 6671673493, "change": 1.04, "circulation": 15197780}, {"Date": "2016-02-23", "Open*": 438.26, "High": 439.86, "Low": 417.82, "Close**": 420.74, "Volume": 85244896, "Market Cap": 6413836323, "change": 0.99, "circulation": 14634774}, {"Date": "2016-02-24", "Open*": 420.96, "High": 425.55, "Low": 413.91, "Close**": 424.95, "Volume": 67743696, "Market Cap": 6479395124, "change": 1.001, "circulation": 15391949}, {"Date": "2016-02-25", "Open*": 425.04, "High": 427.72, "Low": 420.42, "Close**": 424.54, "Volume": 70798000, "Market Cap": 6474784226, "change": 0.982, "circulation": 15233352}, {"Date": "2016-02-26", "Open*": 424.63, "High": 432.15, "Low": 421.62, "Close**": 432.15, "Volume": 61486000, "Market Cap": 6592327507, "change": 0.999, "circulation": 15524874}, {"Date": "2016-02-27", "Open*": 432.84, "High": 434.23, "Low": 428.1, "Close**": 432.52, "Volume": 41893600, "Market Cap": 6599515471, "change": 0.998, "circulation": 15247009}, {"Date": "2016-02-28", "Open*": 432.57, "High": 435.68, "Low": 423.82, "Close**": 433.5, "Volume": 53033400, "Market Cap": 6615986322, "change": 0.99, "circulation": 15294602}, {"Date": "2016-02-29", "Open*": 433.44, "High": 441.51, "Low": 431.69, "Close**": 437.7, "Volume": 60694700, "Market Cap": 6681444705, "change": 1.006, "circulation": 15414924}, {"Date": "2016-03-01", "Open*": 437.92, "High": 439.65, "Low": 432.32, "Close**": 435.12, "Volume": 74895800, "Market Cap": 6643686404, "change": 1.026, "circulation": 15171004}, {"Date": "2016-03-02", "Open*": 435.13, "High": 435.92, "Low": 423.99, "Close**": 423.99, "Volume": 74955296, "Market Cap": 6475329604, "change": 1.005, "circulation": 14881367}, {"Date": "2016-03-03", "Open*": 423.91, "High": 425.37, "Low": 419.41, "Close**": 421.65, "Volume": 100484000, "Market Cap": 6441066887, "change": 1.026, "circulation": 15194420}, {"Date": "2016-03-04", "Open*": 421.84, "High": 425.18, "Low": 410.94, "Close**": 410.94, "Volume": 90856096, "Market Cap": 6279024638, "change": 1.026, "circulation": 14884848}, {"Date": "2016-03-05", "Open*": 410.78, "High": 411.26, "Low": 394.04, "Close**": 400.57, "Volume": 135384992, "Market Cap": 6122091567, "change": 0.982, "circulation": 14903577}, {"Date": "2016-03-06", "Open*": 400.52, "High": 411.91, "Low": 395.78, "Close**": 407.71, "Volume": 91212496, "Market Cap": 6232667872, "change": 0.984, "circulation": 15561439}, {"Date": "2016-03-07", "Open*": 407.76, "High": 415.92, "Low": 406.31, "Close**": 414.32, "Volume": 85762400, "Market Cap": 6335164892, "change": 1.001, "circulation": 15536504}, {"Date": "2016-03-08", "Open*": 414.46, "High": 416.24, "Low": 411.09, "Close**": 413.97, "Volume": 70311696, "Market Cap": 6331422309, "change": 0.998, "circulation": 15276316}, {"Date": "2016-03-09", "Open*": 413.89, "High": 416.03, "Low": 411.61, "Close**": 414.86, "Volume": 70012304, "Market Cap": 6346735710, "change": 0.994, "circulation": 15334353}, {"Date": "2016-03-10", "Open*": 414.74, "High": 417.51, "Low": 413.25, "Close**": 417.13, "Volume": 81022896, "Market Cap": 6383105414, "change": 0.989, "circulation": 15390619}, {"Date": "2016-03-11", "Open*": 417.24, "High": 423.93, "Low": 417.01, "Close**": 421.69, "Volume": 73969696, "Market Cap": 6454555816, "change": 1.024, "circulation": 15469647}, {"Date": "2016-03-12", "Open*": 421.61, "High": 421.8, "Low": 410.09, "Close**": 411.62, "Volume": 92712896, "Market Cap": 6301963440, "change": 0.994, "circulation": 14947376}, {"Date": "2016-03-13", "Open*": 411.65, "High": 416.6, "Low": 411.64, "Close**": 414.07, "Volume": 74322800, "Market Cap": 6340701565, "change": 0.994, "circulation": 15403137}, {"Date": "2016-03-14", "Open*": 414.2, "High": 416.68, "Low": 414.2, "Close**": 416.44, "Volume": 95259400, "Market Cap": 6378632901, "change": 0.999, "circulation": 15399886}, {"Date": "2016-03-15", "Open*": 416.39, "High": 418.13, "Low": 414.98, "Close**": 416.83, "Volume": 66781700, "Market Cap": 6386304534, "change": 0.999, "circulation": 15337314}, {"Date": "2016-03-16", "Open*": 416.89, "High": 417.69, "Low": 415.91, "Close**": 417.01, "Volume": 65185800, "Market Cap": 6390672724, "change": 0.991, "circulation": 15329397}, {"Date": "2016-03-17", "Open*": 417.89, "High": 421.0, "Low": 417.89, "Close**": 420.62, "Volume": 83528600, "Market Cap": 6447467967, "change": 1.027, "circulation": 15428624}, {"Date": "2016-03-18", "Open*": 420.55, "High": 420.55, "Low": 406.14, "Close**": 409.55, "Volume": 104940000, "Market Cap": 6279128504, "change": 0.998, "circulation": 14930753}, {"Date": "2016-03-19", "Open*": 409.27, "High": 410.98, "Low": 407.23, "Close**": 410.44, "Volume": 58423000, "Market Cap": 6294271612, "change": 0.992, "circulation": 15379264}, {"Date": "2016-03-20", "Open*": 410.4, "High": 414.63, "Low": 410.4, "Close**": 413.76, "Volume": 45947900, "Market Cap": 6346546570, "change": 1.001, "circulation": 15464294}, {"Date": "2016-03-21", "Open*": 413.42, "High": 413.42, "Low": 410.38, "Close**": 413.31, "Volume": 61655400, "Market Cap": 6341110984, "change": 0.988, "circulation": 15338181}, {"Date": "2016-03-22", "Open*": 413.13, "High": 418.38, "Low": 412.53, "Close**": 418.09, "Volume": 66813300, "Market Cap": 6416025151, "change": 1.0, "circulation": 15530281}, {"Date": "2016-03-23", "Open*": 418.16, "High": 419.27, "Low": 417.36, "Close**": 418.04, "Volume": 61444200, "Market Cap": 6416845742, "change": 1.004, "circulation": 15345431}, {"Date": "2016-03-24", "Open*": 418.42, "High": 418.68, "Low": 415.49, "Close**": 416.39, "Volume": 68346704, "Market Cap": 6393094869, "change": 0.998, "circulation": 15279133}, {"Date": "2016-03-25", "Open*": 416.51, "High": 418.08, "Low": 415.56, "Close**": 417.18, "Volume": 52560000, "Market Cap": 6406608048, "change": 0.998, "circulation": 15381642}, {"Date": "2016-03-26", "Open*": 417.36, "High": 418.99, "Low": 416.26, "Close**": 417.95, "Volume": 44650400, "Market Cap": 6420042696, "change": 0.979, "circulation": 15382505}, {"Date": "2016-03-27", "Open*": 418.14, "High": 428.8, "Low": 417.71, "Close**": 426.77, "Volume": 71229400, "Market Cap": 6557030843, "change": 1.006, "circulation": 15681424}, {"Date": "2016-03-28", "Open*": 426.55, "High": 426.86, "Low": 423.29, "Close**": 424.23, "Volume": 68522800, "Market Cap": 6519889575, "change": 1.018, "circulation": 15285170}, {"Date": "2016-03-29", "Open*": 424.3, "High": 426.2, "Low": 412.68, "Close**": 416.52, "Volume": 75411504, "Market Cap": 6402954687, "change": 1.004, "circulation": 15090630}, {"Date": "2016-03-30", "Open*": 416.83, "High": 416.83, "Low": 412.5, "Close**": 414.82, "Volume": 66034100, "Market Cap": 6378356002, "change": 0.995, "circulation": 15302055}, {"Date": "2016-03-31", "Open*": 415.26, "High": 418.37, "Low": 415.26, "Close**": 416.73, "Volume": 60215200, "Market Cap": 6409062819, "change": 0.997, "circulation": 15433855}, {"Date": "2016-04-01", "Open*": 416.76, "High": 418.17, "Low": 415.83, "Close**": 417.96, "Volume": 51235700, "Market Cap": 6429593619, "change": 0.993, "circulation": 15427568}, {"Date": "2016-04-02", "Open*": 418.42, "High": 422.08, "Low": 418.42, "Close**": 420.87, "Volume": 45681200, "Market Cap": 6475857111, "change": 1.0, "circulation": 15476930}, {"Date": "2016-04-03", "Open*": 421.17, "High": 421.58, "Low": 419.7, "Close**": 420.9, "Volume": 38053700, "Market Cap": 6477828309, "change": 0.998, "circulation": 15380554}, {"Date": "2016-04-04", "Open*": 421.3, "High": 422.34, "Low": 419.6, "Close**": 421.44, "Volume": 50634300, "Market Cap": 6487898586, "change": 0.994, "circulation": 15399711}, {"Date": "2016-04-05", "Open*": 421.02, "High": 424.26, "Low": 420.61, "Close**": 424.03, "Volume": 60718000, "Market Cap": 6529351750, "change": 1.001, "circulation": 15508412}, {"Date": "2016-04-06", "Open*": 424.28, "High": 424.53, "Low": 422.73, "Close**": 423.41, "Volume": 59091000, "Market Cap": 6521491709, "change": 1.001, "circulation": 15370726}, {"Date": "2016-04-07", "Open*": 423.62, "High": 423.66, "Low": 420.52, "Close**": 422.74, "Volume": 57858600, "Market Cap": 6512693215, "change": 1.005, "circulation": 15373904}, {"Date": "2016-04-08", "Open*": 422.91, "High": 425.36, "Low": 419.64, "Close**": 420.35, "Volume": 63454700, "Market Cap": 6477294354, "change": 1.002, "circulation": 15316011}, {"Date": "2016-04-09", "Open*": 420.81, "High": 420.89, "Low": 416.52, "Close**": 419.41, "Volume": 49792700, "Market Cap": 6464539022, "change": 0.995, "circulation": 15362132}, {"Date": "2016-04-10", "Open*": 419.59, "High": 422.43, "Low": 419.26, "Close**": 421.56, "Volume": 73478600, "Market Cap": 6499536744, "change": 0.998, "circulation": 15490208}, {"Date": "2016-04-11", "Open*": 421.87, "High": 422.74, "Low": 420.53, "Close**": 422.48, "Volume": 50747500, "Market Cap": 6515321585, "change": 0.993, "circulation": 15443908}, {"Date": "2016-04-12", "Open*": 422.84, "High": 427.28, "Low": 422.84, "Close**": 425.19, "Volume": 70728800, "Market Cap": 6558651418, "change": 1.003, "circulation": 15510953}, {"Date": "2016-04-13", "Open*": 425.63, "High": 426.66, "Low": 422.92, "Close**": 423.73, "Volume": 69060400, "Market Cap": 6537929600, "change": 0.998, "circulation": 15360593}, {"Date": "2016-04-14", "Open*": 423.93, "High": 425.37, "Low": 423.01, "Close**": 424.28, "Volume": 45281000, "Market Cap": 6548113819, "change": 0.987, "circulation": 15446214}, {"Date": "2016-04-15", "Open*": 424.43, "High": 429.93, "Low": 424.43, "Close**": 429.71, "Volume": 54801500, "Market Cap": 6633436610, "change": 0.998, "circulation": 15629047}, {"Date": "2016-04-16", "Open*": 429.58, "High": 432.63, "Low": 428.98, "Close**": 430.57, "Volume": 39392800, "Market Cap": 6648182380, "change": 1.007, "circulation": 15476005}, {"Date": "2016-04-17", "Open*": 430.64, "High": 431.37, "Low": 426.08, "Close**": 427.4, "Volume": 52125900, "Market Cap": 6600878376, "change": 0.997, "circulation": 15328066}, {"Date": "2016-04-18", "Open*": 427.61, "High": 429.27, "Low": 427.09, "Close**": 428.59, "Volume": 55670900, "Market Cap": 6620723761, "change": 0.984, "circulation": 15483089}, {"Date": "2016-04-19", "Open*": 428.7, "High": 436.02, "Low": 428.1, "Close**": 435.51, "Volume": 52810500, "Market Cap": 6729223763, "change": 0.986, "circulation": 15696813}, {"Date": "2016-04-20", "Open*": 435.32, "High": 443.05, "Low": 434.41, "Close**": 441.39, "Volume": 72890096, "Market Cap": 6821898724, "change": 0.982, "circulation": 15670997}, {"Date": "2016-04-21", "Open*": 441.42, "High": 450.55, "Low": 440.95, "Close**": 449.42, "Volume": 68204704, "Market Cap": 6947795903, "change": 1.008, "circulation": 15739649}, {"Date": "2016-04-22", "Open*": 449.69, "High": 449.81, "Low": 444.15, "Close**": 445.74, "Volume": 58804400, "Market Cap": 6892364370, "change": 0.99, "circulation": 15326923}, {"Date": "2016-04-23", "Open*": 445.86, "High": 450.28, "Low": 444.33, "Close**": 450.28, "Volume": 50485400, "Market Cap": 6964275296, "change": 0.982, "circulation": 15619870}, {"Date": "2016-04-24", "Open*": 450.56, "High": 460.15, "Low": 448.93, "Close**": 458.55, "Volume": 68198400, "Market Cap": 7093731211, "change": 0.994, "circulation": 15744254}, {"Date": "2016-04-25", "Open*": 459.12, "High": 466.62, "Low": 453.59, "Close**": 461.43, "Volume": 87091800, "Market Cap": 7139621427, "change": 0.99, "circulation": 15550665}, {"Date": "2016-04-26", "Open*": 461.65, "High": 467.96, "Low": 461.62, "Close**": 466.09, "Volume": 78971904, "Market Cap": 7213507974, "change": 1.048, "circulation": 15625491}, {"Date": "2016-04-27", "Open*": 466.26, "High": 467.08, "Low": 444.13, "Close**": 444.69, "Volume": 93564896, "Market Cap": 6883732526, "change": 0.99, "circulation": 14763720}, {"Date": "2016-04-28", "Open*": 445.04, "High": 449.55, "Low": 436.65, "Close**": 449.01, "Volume": 74064704, "Market Cap": 6952183242, "change": 0.986, "circulation": 15621479}, {"Date": "2016-04-29", "Open*": 449.41, "High": 455.38, "Low": 446.02, "Close**": 455.1, "Volume": 49258500, "Market Cap": 7048201013, "change": 1.015, "circulation": 15683231}, {"Date": "2016-04-30", "Open*": 455.18, "High": 455.59, "Low": 447.7, "Close**": 448.32, "Volume": 69322600, "Market Cap": 6944860514, "change": 0.992, "circulation": 15257393}, {"Date": "2016-05-01", "Open*": 448.48, "High": 452.48, "Low": 447.93, "Close**": 451.88, "Volume": 40660100, "Market Cap": 7001712750, "change": 1.016, "circulation": 15612095}, {"Date": "2016-05-02", "Open*": 451.93, "High": 452.45, "Low": 441.78, "Close**": 444.67, "Volume": 92127000, "Market Cap": 6891791430, "change": 0.987, "circulation": 15249687}, {"Date": "2016-05-03", "Open*": 444.73, "High": 451.1, "Low": 442.62, "Close**": 450.3, "Volume": 59366400, "Market Cap": 6980826502, "change": 1.008, "circulation": 15696774}, {"Date": "2016-05-04", "Open*": 450.18, "High": 450.38, "Low": 445.63, "Close**": 446.72, "Volume": 50407300, "Market Cap": 6927161701, "change": 0.997, "circulation": 15387537}, {"Date": "2016-05-05", "Open*": 446.71, "High": 448.51, "Low": 445.88, "Close**": 447.98, "Volume": 50440800, "Market Cap": 6948331748, "change": 0.974, "circulation": 15554457}, {"Date": "2016-05-06", "Open*": 447.94, "High": 461.38, "Low": 447.07, "Close**": 459.6, "Volume": 72796800, "Market Cap": 7130556704, "change": 1.002, "circulation": 15918553}, {"Date": "2016-05-07", "Open*": 459.64, "High": 460.67, "Low": 457.32, "Close**": 458.54, "Volume": 38364500, "Market Cap": 7115722136, "change": 1.0, "circulation": 15481076}, {"Date": "2016-05-08", "Open*": 458.43, "High": 459.42, "Low": 455.98, "Close**": 458.55, "Volume": 40315000, "Market Cap": 7117822794, "change": 0.996, "circulation": 15526520}, {"Date": "2016-05-09", "Open*": 458.21, "High": 462.48, "Low": 456.53, "Close**": 460.48, "Volume": 55493100, "Market Cap": 7149827444, "change": 1.021, "circulation": 15603822}, {"Date": "2016-05-10", "Open*": 460.52, "High": 461.93, "Low": 448.95, "Close**": 450.89, "Volume": 58956100, "Market Cap": 7002714977, "change": 0.996, "circulation": 15206103}, {"Date": "2016-05-11", "Open*": 450.86, "High": 454.58, "Low": 450.86, "Close**": 452.73, "Volume": 50605200, "Market Cap": 7032699388, "change": 0.995, "circulation": 15598410}, {"Date": "2016-05-12", "Open*": 452.45, "High": 454.95, "Low": 449.25, "Close**": 454.77, "Volume": 59849300, "Market Cap": 7065960832, "change": 0.998, "circulation": 15617108}, {"Date": "2016-05-13", "Open*": 454.85, "High": 457.05, "Low": 453.45, "Close**": 455.67, "Volume": 60845000, "Market Cap": 7081726955, "change": 1.0, "circulation": 15569367}, {"Date": "2016-05-14", "Open*": 455.82, "High": 456.84, "Low": 454.79, "Close**": 455.67, "Volume": 37209000, "Market Cap": 7083394303, "change": 0.996, "circulation": 15539893}, {"Date": "2016-05-15", "Open*": 455.76, "High": 458.69, "Low": 455.46, "Close**": 457.57, "Volume": 28514000, "Market Cap": 7114461730, "change": 1.007, "circulation": 15610105}, {"Date": "2016-05-16", "Open*": 457.59, "High": 458.2, "Low": 452.95, "Close**": 454.16, "Volume": 59171500, "Market Cap": 7063120268, "change": 1.001, "circulation": 15435477}, {"Date": "2016-05-17", "Open*": 454.01, "High": 455.07, "Low": 453.61, "Close**": 453.78, "Volume": 64100300, "Market Cap": 7058821457, "change": 0.998, "circulation": 15547722}, {"Date": "2016-05-18", "Open*": 453.69, "High": 456.0, "Low": 453.3, "Close**": 454.62, "Volume": 86850096, "Market Cap": 7073564772, "change": 1.036, "circulation": 15591185}, {"Date": "2016-05-19", "Open*": 454.52, "High": 454.63, "Low": 438.71, "Close**": 438.71, "Volume": 96027400, "Market Cap": 6827425412, "change": 0.991, "circulation": 15021177}, {"Date": "2016-05-20", "Open*": 437.79, "High": 444.05, "Low": 437.39, "Close**": 442.68, "Volume": 81987904, "Market Cap": 6890716750, "change": 0.999, "circulation": 15739776}, {"Date": "2016-05-21", "Open*": 442.97, "High": 443.78, "Low": 441.71, "Close**": 443.19, "Volume": 42762300, "Market Cap": 6900237725, "change": 1.008, "circulation": 15577212}, {"Date": "2016-05-22", "Open*": 443.22, "High": 443.43, "Low": 439.04, "Close**": 439.32, "Volume": 39657600, "Market Cap": 6842082300, "change": 0.989, "circulation": 15437214}, {"Date": "2016-05-23", "Open*": 439.35, "High": 444.35, "Low": 438.82, "Close**": 444.15, "Volume": 50582500, "Market Cap": 6919346395, "change": 0.996, "circulation": 15749052}, {"Date": "2016-05-24", "Open*": 444.29, "High": 447.1, "Low": 443.93, "Close**": 445.98, "Volume": 65783100, "Market Cap": 6949432035, "change": 0.992, "circulation": 15641657}, {"Date": "2016-05-25", "Open*": 446.06, "High": 450.3, "Low": 446.06, "Close**": 449.6, "Volume": 65231000, "Market Cap": 7007360094, "change": 0.991, "circulation": 15709456}, {"Date": "2016-05-26", "Open*": 449.67, "High": 453.64, "Low": 447.9, "Close**": 453.38, "Volume": 65203800, "Market Cap": 7067871184, "change": 0.957, "circulation": 15717906}, {"Date": "2016-05-27", "Open*": 453.52, "High": 478.15, "Low": 453.52, "Close**": 473.46, "Volume": 164780992, "Market Cap": 7382558440, "change": 0.893, "circulation": 16278352}, {"Date": "2016-05-28", "Open*": 473.03, "High": 533.47, "Low": 472.7, "Close**": 530.04, "Volume": 181199008, "Market Cap": 8266477338, "change": 1.007, "circulation": 17475587}, {"Date": "2016-05-29", "Open*": 527.48, "High": 553.96, "Low": 512.18, "Close**": 526.23, "Volume": 148736992, "Market Cap": 8209050618, "change": 0.985, "circulation": 15562771}, {"Date": "2016-05-30", "Open*": 528.47, "High": 544.35, "Low": 522.96, "Close**": 533.86, "Volume": 87958704, "Market Cap": 8330000111, "change": 1.004, "circulation": 15762484}, {"Date": "2016-05-31", "Open*": 534.19, "High": 546.62, "Low": 520.66, "Close**": 531.39, "Volume": 138450000, "Market Cap": 8293035755, "change": 0.989, "circulation": 15524505}, {"Date": "2016-06-01", "Open*": 531.11, "High": 543.08, "Low": 525.64, "Close**": 536.92, "Volume": 86061800, "Market Cap": 8381321200, "change": 0.998, "circulation": 15780763}, {"Date": "2016-06-02", "Open*": 536.52, "High": 540.35, "Low": 533.08, "Close**": 537.97, "Volume": 60378200, "Market Cap": 8399598923, "change": 0.945, "circulation": 15655705}, {"Date": "2016-06-03", "Open*": 537.68, "High": 574.64, "Low": 536.92, "Close**": 569.19, "Volume": 122020000, "Market Cap": 8889102698, "change": 0.994, "circulation": 16532329}, {"Date": "2016-06-04", "Open*": 569.71, "High": 590.13, "Low": 564.24, "Close**": 572.73, "Volume": 94925296, "Market Cap": 8945981422, "change": 0.996, "circulation": 15702693}, {"Date": "2016-06-05", "Open*": 573.31, "High": 582.81, "Low": 569.18, "Close**": 574.98, "Volume": 68874096, "Market Cap": 8983555643, "change": 0.982, "circulation": 15669630}, {"Date": "2016-06-06", "Open*": 574.6, "High": 586.47, "Low": 574.6, "Close**": 585.54, "Volume": 72138896, "Market Cap": 9151021089, "change": 1.015, "circulation": 15925898}, {"Date": "2016-06-07", "Open*": 585.45, "High": 590.26, "Low": 567.51, "Close**": 576.6, "Volume": 107770000, "Market Cap": 9013335474, "change": 0.991, "circulation": 15395568}, {"Date": "2016-06-08", "Open*": 577.17, "High": 582.84, "Low": 573.13, "Close**": 581.65, "Volume": 80265800, "Market Cap": 9094354021, "change": 1.012, "circulation": 15756803}, {"Date": "2016-06-09", "Open*": 582.2, "High": 582.2, "Low": 570.95, "Close**": 574.63, "Volume": 71301000, "Market Cap": 8987040811, "change": 0.995, "circulation": 15436346}, {"Date": "2016-06-10", "Open*": 575.84, "High": 579.13, "Low": 573.33, "Close**": 577.47, "Volume": 66991900, "Market Cap": 9033522014, "change": 0.952, "circulation": 15687555}, {"Date": "2016-06-11", "Open*": 578.67, "High": 607.12, "Low": 578.67, "Close**": 606.73, "Volume": 82357000, "Market Cap": 9493578714, "change": 0.902, "circulation": 16405859}, {"Date": "2016-06-12", "Open*": 609.68, "High": 684.84, "Low": 607.04, "Close**": 672.78, "Volume": 277084992, "Market Cap": 10529624647, "change": 0.955, "circulation": 17270739}, {"Date": "2016-06-13", "Open*": 671.65, "High": 716.0, "Low": 664.49, "Close**": 704.38, "Volume": 243295008, "Market Cap": 11026918233, "change": 1.027, "circulation": 16417655}, {"Date": "2016-06-14", "Open*": 704.5, "High": 704.5, "Low": 662.8, "Close**": 685.56, "Volume": 186694000, "Market Cap": 10734585656, "change": 0.987, "circulation": 15237169}, {"Date": "2016-06-15", "Open*": 685.68, "High": 696.3, "Low": 672.56, "Close**": 694.47, "Volume": 99223800, "Market Cap": 10876756116, "change": 0.906, "circulation": 15862729}, {"Date": "2016-06-16", "Open*": 696.52, "High": 773.72, "Low": 696.52, "Close**": 766.31, "Volume": 271633984, "Market Cap": 12004751236, "change": 1.023, "circulation": 17235328}, {"Date": "2016-06-17", "Open*": 768.49, "High": 775.36, "Low": 716.56, "Close**": 748.91, "Volume": 363320992, "Market Cap": 11734973407, "change": 0.99, "circulation": 15270170}, {"Date": "2016-06-18", "Open*": 748.76, "High": 777.99, "Low": 733.93, "Close**": 756.23, "Volume": 252718000, "Market Cap": 11852610450, "change": 0.99, "circulation": 15829652}, {"Date": "2016-06-19", "Open*": 756.69, "High": 766.62, "Low": 745.63, "Close**": 763.78, "Volume": 136184992, "Market Cap": 11974386667, "change": 1.036, "circulation": 15824692}, {"Date": "2016-06-20", "Open*": 763.93, "High": 764.08, "Low": 732.73, "Close**": 737.23, "Volume": 174511008, "Market Cap": 11561085979, "change": 1.106, "circulation": 15133698}, {"Date": "2016-06-21", "Open*": 735.88, "High": 735.88, "Low": 639.07, "Close**": 666.65, "Volume": 309944000, "Market Cap": 10456853278, "change": 1.118, "circulation": 14209997}, {"Date": "2016-06-22", "Open*": 665.91, "High": 678.67, "Low": 587.48, "Close**": 596.12, "Volume": 266392992, "Market Cap": 9352374507, "change": 0.955, "circulation": 14044502}, {"Date": "2016-06-23", "Open*": 597.44, "High": 629.33, "Low": 558.14, "Close**": 623.98, "Volume": 253462000, "Market Cap": 9791649877, "change": 0.938, "circulation": 16389344}, {"Date": "2016-06-24", "Open*": 625.58, "High": 681.73, "Low": 625.27, "Close**": 665.3, "Volume": 224316992, "Market Cap": 10442233719, "change": 1.0, "circulation": 16692083}, {"Date": "2016-06-25", "Open*": 665.28, "High": 691.73, "Low": 646.56, "Close**": 665.12, "Volume": 126656000, "Market Cap": 10442165051, "change": 1.057, "circulation": 15695895}, {"Date": "2016-06-26", "Open*": 665.93, "High": 665.98, "Low": 616.93, "Close**": 629.37, "Volume": 109225000, "Market Cap": 9883123077, "change": 0.96, "circulation": 14841084}, {"Date": "2016-06-27", "Open*": 629.35, "High": 655.28, "Low": 620.52, "Close**": 655.28, "Volume": 122134000, "Market Cap": 10292371661, "change": 1.013, "circulation": 16353971}, {"Date": "2016-06-28", "Open*": 658.1, "High": 659.25, "Low": 637.77, "Close**": 647.0, "Volume": 138384992, "Market Cap": 10164806261, "change": 1.011, "circulation": 15445686}, {"Date": "2016-06-29", "Open*": 644.12, "High": 644.68, "Low": 628.28, "Close**": 639.89, "Volume": 142456000, "Market Cap": 10055423427, "change": 0.95, "circulation": 15611102}, {"Date": "2016-06-30", "Open*": 640.59, "High": 675.4, "Low": 636.61, "Close**": 673.34, "Volume": 138980000, "Market Cap": 10583527799, "change": 0.995, "circulation": 16521531}, {"Date": "2016-07-01", "Open*": 672.52, "High": 686.15, "Low": 669.59, "Close**": 676.3, "Volume": 134431008, "Market Cap": 10632674990, "change": 0.961, "circulation": 15810198}, {"Date": "2016-07-02", "Open*": 676.73, "High": 703.7, "Low": 676.4, "Close**": 703.7, "Volume": 112354000, "Market Cap": 11066171356, "change": 1.068, "circulation": 16352417}, {"Date": "2016-07-03", "Open*": 704.97, "High": 704.97, "Low": 649.01, "Close**": 658.66, "Volume": 129512000, "Market Cap": 10360455388, "change": 0.963, "circulation": 14696306}, {"Date": "2016-07-04", "Open*": 658.8, "High": 683.66, "Low": 650.51, "Close**": 683.66, "Volume": 92008400, "Market Cap": 10756225162, "change": 1.019, "circulation": 16326996}, {"Date": "2016-07-05", "Open*": 683.21, "High": 683.49, "Low": 665.07, "Close**": 670.63, "Volume": 130476000, "Market Cap": 10553590036, "change": 0.99, "circulation": 15447066}, {"Date": "2016-07-06", "Open*": 670.42, "High": 681.9, "Low": 670.42, "Close**": 677.33, "Volume": 134960992, "Market Cap": 10661460872, "change": 1.057, "circulation": 15902659}, {"Date": "2016-07-07", "Open*": 678.09, "High": 682.43, "Low": 611.83, "Close**": 640.56, "Volume": 258091008, "Market Cap": 10084880016, "change": 0.961, "circulation": 14872480}, {"Date": "2016-07-08", "Open*": 640.69, "High": 666.71, "Low": 636.47, "Close**": 666.52, "Volume": 141970000, "Market Cap": 10496037616, "change": 1.024, "circulation": 16382396}, {"Date": "2016-07-09", "Open*": 666.38, "High": 666.38, "Low": 633.4, "Close**": 650.96, "Volume": 180536000, "Market Cap": 10252979330, "change": 1.002, "circulation": 15386085}, {"Date": "2016-07-10", "Open*": 650.6, "High": 652.29, "Low": 641.26, "Close**": 649.36, "Volume": 102532000, "Market Cap": 10229001841, "change": 1.003, "circulation": 15722412}, {"Date": "2016-07-11", "Open*": 648.48, "High": 659.63, "Low": 644.98, "Close**": 647.66, "Volume": 107910000, "Market Cap": 10203318330, "change": 0.974, "circulation": 15734206}, {"Date": "2016-07-12", "Open*": 648.28, "High": 675.26, "Low": 646.78, "Close**": 664.55, "Volume": 138172992, "Market Cap": 10470577835, "change": 1.015, "circulation": 16151320}, {"Date": "2016-07-13", "Open*": 664.8, "High": 668.7, "Low": 654.47, "Close**": 654.47, "Volume": 131449000, "Market Cap": 10312716681, "change": 0.994, "circulation": 15512510}, {"Date": "2016-07-14", "Open*": 652.92, "High": 662.9, "Low": 652.92, "Close**": 658.08, "Volume": 98511400, "Market Cap": 10370714378, "change": 0.992, "circulation": 15883591}, {"Date": "2016-07-15", "Open*": 659.17, "High": 667.08, "Low": 659.04, "Close**": 663.26, "Volume": 81673104, "Market Cap": 10453381650, "change": 1.004, "circulation": 15858400}, {"Date": "2016-07-16", "Open*": 663.78, "High": 666.46, "Low": 659.33, "Close**": 660.77, "Volume": 50330200, "Market Cap": 10415413843, "change": 0.972, "circulation": 15691063}, {"Date": "2016-07-17", "Open*": 661.99, "High": 682.36, "Low": 661.99, "Close**": 679.46, "Volume": 74407904, "Market Cap": 10711263460, "change": 1.009, "circulation": 16180400}, {"Date": "2016-07-18", "Open*": 679.81, "High": 681.55, "Low": 668.63, "Close**": 673.11, "Volume": 69465000, "Market Cap": 10612299585, "change": 1.0, "circulation": 15610684}, {"Date": "2016-07-19", "Open*": 672.74, "High": 673.28, "Low": 667.63, "Close**": 672.86, "Volume": 61203300, "Market Cap": 10609525767, "change": 1.011, "circulation": 15770618}, {"Date": "2016-07-20", "Open*": 672.81, "High": 672.93, "Low": 663.36, "Close**": 665.68, "Volume": 94636400, "Market Cap": 10497527596, "change": 1.001, "circulation": 15602514}, {"Date": "2016-07-21", "Open*": 665.23, "High": 666.22, "Low": 660.41, "Close**": 665.01, "Volume": 60491800, "Market Cap": 10487976073, "change": 1.022, "circulation": 15765939}, {"Date": "2016-07-22", "Open*": 664.92, "High": 666.58, "Low": 646.72, "Close**": 650.62, "Volume": 134169000, "Market Cap": 10261989674, "change": 0.992, "circulation": 15433420}, {"Date": "2016-07-23", "Open*": 650.73, "High": 656.37, "Low": 648.52, "Close**": 655.56, "Volume": 69532200, "Market Cap": 10340881944, "change": 0.991, "circulation": 15891202}, {"Date": "2016-07-24", "Open*": 655.41, "High": 663.11, "Low": 652.79, "Close**": 661.28, "Volume": 118184000, "Market Cap": 10432244355, "change": 1.011, "circulation": 15917127}, {"Date": "2016-07-25", "Open*": 661.26, "High": 661.83, "Low": 653.4, "Close**": 654.1, "Volume": 78176496, "Market Cap": 10319876749, "change": 1.003, "circulation": 15606382}, {"Date": "2016-07-26", "Open*": 654.23, "High": 656.22, "Low": 645.88, "Close**": 651.78, "Volume": 225135008, "Market Cap": 10284392843, "change": 0.996, "circulation": 15719842}, {"Date": "2016-07-27", "Open*": 651.63, "High": 657.46, "Low": 648.45, "Close**": 654.35, "Volume": 147460992, "Market Cap": 10325917979, "change": 0.999, "circulation": 15846290}, {"Date": "2016-07-28", "Open*": 654.49, "High": 657.59, "Low": 654.49, "Close**": 655.03, "Volume": 86428400, "Market Cap": 10337749269, "change": 0.997, "circulation": 15795121}, {"Date": "2016-07-29", "Open*": 655.11, "High": 657.8, "Low": 654.79, "Close**": 656.99, "Volume": 60703500, "Market Cap": 10369809306, "change": 1.003, "circulation": 15829111}, {"Date": "2016-07-30", "Open*": 657.01, "High": 658.22, "Low": 654.21, "Close**": 655.05, "Volume": 38456100, "Market Cap": 10340045284, "change": 1.048, "circulation": 15738033}, {"Date": "2016-07-31", "Open*": 655.1, "High": 655.28, "Low": 624.36, "Close**": 624.68, "Volume": 110818000, "Market Cap": 9861866433, "change": 1.03, "circulation": 15053986}, {"Date": "2016-08-01", "Open*": 624.6, "High": 626.12, "Low": 605.88, "Close**": 606.27, "Volume": 121887000, "Market Cap": 9572348580, "change": 1.107, "circulation": 15325566}, {"Date": "2016-08-02", "Open*": 606.4, "High": 612.85, "Low": 531.33, "Close**": 547.47, "Volume": 330932992, "Market Cap": 8644864335, "change": 0.967, "circulation": 14256042}, {"Date": "2016-08-03", "Open*": 548.66, "High": 573.36, "Low": 541.55, "Close**": 566.35, "Volume": 207982000, "Market Cap": 8944279139, "change": 0.979, "circulation": 16302043}, {"Date": "2016-08-04", "Open*": 566.33, "High": 579.5, "Low": 565.78, "Close**": 578.29, "Volume": 125292000, "Market Cap": 9133817995, "change": 1.006, "circulation": 16128084}, {"Date": "2016-08-05", "Open*": 578.28, "High": 578.28, "Low": 569.98, "Close**": 575.04, "Volume": 66127900, "Market Cap": 9083715053, "change": 0.978, "circulation": 15708160}, {"Date": "2016-08-06", "Open*": 575.03, "High": 588.4, "Low": 569.47, "Close**": 587.78, "Volume": 80797296, "Market Cap": 9286055404, "change": 0.992, "circulation": 16148819}, {"Date": "2016-08-07", "Open*": 587.77, "High": 597.51, "Low": 586.82, "Close**": 592.69, "Volume": 82398400, "Market Cap": 9364710627, "change": 1.003, "circulation": 15932610}, {"Date": "2016-08-08", "Open*": 592.74, "High": 592.99, "Low": 588.05, "Close**": 591.05, "Volume": 61194100, "Market Cap": 9339910963, "change": 1.005, "circulation": 15757180}, {"Date": "2016-08-09", "Open*": 591.04, "High": 591.09, "Low": 584.79, "Close**": 587.8, "Volume": 92228096, "Market Cap": 9289374235, "change": 0.993, "circulation": 15716997}, {"Date": "2016-08-10", "Open*": 587.65, "High": 599.98, "Low": 586.37, "Close**": 592.1, "Volume": 102905000, "Market Cap": 9358441335, "change": 1.005, "circulation": 15925195}, {"Date": "2016-08-11", "Open*": 592.12, "High": 597.54, "Low": 589.12, "Close**": 589.12, "Volume": 74514400, "Market Cap": 9312340020, "change": 1.003, "circulation": 15727116}, {"Date": "2016-08-12", "Open*": 588.8, "High": 589.91, "Low": 583.81, "Close**": 587.56, "Volume": 69218000, "Market Cap": 9288722581, "change": 1.003, "circulation": 15775683}, {"Date": "2016-08-13", "Open*": 587.36, "High": 589.77, "Low": 584.98, "Close**": 585.59, "Volume": 43563000, "Market Cap": 9258715472, "change": 1.026, "circulation": 15763272}, {"Date": "2016-08-14", "Open*": 585.59, "High": 585.67, "Low": 564.78, "Close**": 570.47, "Volume": 60851100, "Market Cap": 9020848475, "change": 1.006, "circulation": 15404717}, {"Date": "2016-08-15", "Open*": 570.49, "High": 573.58, "Low": 563.24, "Close**": 567.24, "Volume": 57262300, "Market Cap": 8970719083, "change": 0.982, "circulation": 15724586}, {"Date": "2016-08-16", "Open*": 567.24, "High": 581.74, "Low": 566.72, "Close**": 577.44, "Volume": 58405200, "Market Cap": 9132941526, "change": 1.007, "circulation": 16100665}, {"Date": "2016-08-17", "Open*": 577.76, "High": 580.89, "Low": 571.43, "Close**": 573.22, "Volume": 54443000, "Market Cap": 9066995409, "change": 0.998, "circulation": 15693359}, {"Date": "2016-08-18", "Open*": 573.71, "High": 577.79, "Low": 573.43, "Close**": 574.32, "Volume": 59896600, "Market Cap": 9085487925, "change": 0.998, "circulation": 15836377}, {"Date": "2016-08-19", "Open*": 574.34, "High": 578.24, "Low": 574.18, "Close**": 575.63, "Volume": 50631600, "Market Cap": 9107313927, "change": 0.989, "circulation": 15857007}, {"Date": "2016-08-20", "Open*": 576.08, "High": 582.82, "Low": 575.46, "Close**": 581.7, "Volume": 45301400, "Market Cap": 9204384754, "change": 1.001, "circulation": 15977615}, {"Date": "2016-08-21", "Open*": 581.94, "High": 584.16, "Low": 580.22, "Close**": 581.31, "Volume": 38299400, "Market Cap": 9199366517, "change": 0.991, "circulation": 15808101}, {"Date": "2016-08-22", "Open*": 581.31, "High": 588.45, "Low": 580.59, "Close**": 586.75, "Volume": 72844000, "Market Cap": 9286647694, "change": 1.006, "circulation": 15975379}, {"Date": "2016-08-23", "Open*": 586.77, "High": 589.47, "Low": 581.63, "Close**": 583.41, "Volume": 85349200, "Market Cap": 9234845697, "change": 1.005, "circulation": 15738442}, {"Date": "2016-08-24", "Open*": 583.41, "High": 583.59, "Low": 579.85, "Close**": 580.18, "Volume": 56328200, "Market Cap": 9184728961, "change": 1.004, "circulation": 15743180}, {"Date": "2016-08-25", "Open*": 580.18, "High": 580.45, "Low": 575.17, "Close**": 577.76, "Volume": 136130000, "Market Cap": 9147297036, "change": 0.997, "circulation": 15766308}, {"Date": "2016-08-26", "Open*": 577.75, "High": 580.62, "Low": 576.86, "Close**": 579.65, "Volume": 48856800, "Market Cap": 9178145243, "change": 1.017, "circulation": 15886015}, {"Date": "2016-08-27", "Open*": 579.45, "High": 579.84, "Low": 568.63, "Close**": 569.95, "Volume": 59698300, "Market Cap": 9025464112, "change": 0.993, "circulation": 15575915}, {"Date": "2016-08-28", "Open*": 569.83, "High": 574.04, "Low": 569.74, "Close**": 573.91, "Volume": 86301600, "Market Cap": 9089312935, "change": 1.0, "circulation": 15950920}, {"Date": "2016-08-29", "Open*": 574.07, "High": 576.28, "Low": 573.47, "Close**": 574.11, "Volume": 110398000, "Market Cap": 9093420855, "change": 0.994, "circulation": 15840264}, {"Date": "2016-08-30", "Open*": 574.11, "High": 578.36, "Low": 574.11, "Close**": 577.5, "Volume": 70342400, "Market Cap": 9148340524, "change": 1.003, "circulation": 15934821}, {"Date": "2016-08-31", "Open*": 577.59, "High": 577.86, "Low": 573.64, "Close**": 575.47, "Volume": 75840896, "Market Cap": 9117106217, "change": 1.005, "circulation": 15784736}, {"Date": "2016-09-01", "Open*": 575.55, "High": 576.31, "Low": 571.81, "Close**": 572.3, "Volume": 76923400, "Market Cap": 9067854884, "change": 0.994, "circulation": 15755112}, {"Date": "2016-09-02", "Open*": 572.41, "High": 575.64, "Low": 570.81, "Close**": 575.54, "Volume": 79910800, "Market Cap": 9120159589, "change": 0.962, "circulation": 15932914}, {"Date": "2016-09-03", "Open*": 575.55, "High": 599.5, "Low": 574.06, "Close**": 598.21, "Volume": 159014000, "Market Cap": 9480380026, "change": 0.983, "circulation": 16471861}, {"Date": "2016-09-04", "Open*": 598.59, "High": 611.84, "Low": 596.85, "Close**": 608.63, "Volume": 97942896, "Market Cap": 9646846465, "change": 1.003, "circulation": 16115949}, {"Date": "2016-09-05", "Open*": 608.99, "High": 609.05, "Low": 602.24, "Close**": 606.59, "Volume": 82446800, "Market Cap": 9615468145, "change": 0.994, "circulation": 15789205}, {"Date": "2016-09-06", "Open*": 606.51, "High": 610.83, "Low": 605.09, "Close**": 610.44, "Volume": 78529104, "Market Cap": 9677437248, "change": 0.993, "circulation": 15955940}, {"Date": "2016-09-07", "Open*": 610.57, "High": 614.54, "Low": 608.51, "Close**": 614.54, "Volume": 75032400, "Market Cap": 9743676240, "change": 0.981, "circulation": 15958327}, {"Date": "2016-09-08", "Open*": 614.64, "High": 628.77, "Low": 613.84, "Close**": 626.32, "Volume": 86713000, "Market Cap": 9931412644, "change": 1.005, "circulation": 16158096}, {"Date": "2016-09-09", "Open*": 626.35, "High": 626.83, "Low": 620.26, "Close**": 622.86, "Volume": 64550200, "Market Cap": 9877681032, "change": 0.999, "circulation": 15770225}, {"Date": "2016-09-10", "Open*": 622.93, "High": 625.09, "Low": 622.4, "Close**": 623.51, "Volume": 45016800, "Market Cap": 9889124590, "change": 1.028, "circulation": 15875177}, {"Date": "2016-09-11", "Open*": 623.42, "High": 628.82, "Low": 600.51, "Close**": 606.72, "Volume": 73610800, "Market Cap": 9624021892, "change": 0.997, "circulation": 15437460}, {"Date": "2016-09-12", "Open*": 607.01, "High": 608.46, "Low": 605.41, "Close**": 608.24, "Volume": 72812304, "Market Cap": 9649385919, "change": 0.998, "circulation": 15896584}, {"Date": "2016-09-13", "Open*": 608.03, "High": 611.19, "Low": 606.92, "Close**": 609.24, "Volume": 86920600, "Market Cap": 9666424848, "change": 0.998, "circulation": 15897940}, {"Date": "2016-09-14", "Open*": 608.84, "High": 611.95, "Low": 608.41, "Close**": 610.68, "Volume": 47877700, "Market Cap": 9690463177, "change": 1.006, "circulation": 15916272}, {"Date": "2016-09-15", "Open*": 610.59, "High": 611.09, "Low": 607.16, "Close**": 607.16, "Volume": 59464600, "Market Cap": 9635571708, "change": 1.0, "circulation": 15780755}, {"Date": "2016-09-16", "Open*": 607.25, "High": 609.26, "Low": 606.73, "Close**": 606.97, "Volume": 64963400, "Market Cap": 9633710359, "change": 1.002, "circulation": 15864488}, {"Date": "2016-09-17", "Open*": 607.22, "High": 607.86, "Low": 605.19, "Close**": 605.98, "Volume": 37140300, "Market Cap": 9619198525, "change": 0.994, "circulation": 15841373}, {"Date": "2016-09-18", "Open*": 606.28, "High": 610.16, "Low": 605.86, "Close**": 609.87, "Volume": 48679400, "Market Cap": 9682008337, "change": 1.001, "circulation": 15969532}, {"Date": "2016-09-19", "Open*": 609.87, "High": 610.93, "Low": 608.27, "Close**": 609.23, "Volume": 54796400, "Market Cap": 9672709264, "change": 1.001, "circulation": 15860280}, {"Date": "2016-09-20", "Open*": 609.25, "High": 609.53, "Low": 607.94, "Close**": 608.31, "Volume": 72710896, "Market Cap": 9659269452, "change": 1.019, "circulation": 15854361}, {"Date": "2016-09-21", "Open*": 603.59, "High": 603.59, "Low": 595.88, "Close**": 597.15, "Volume": 82776200, "Market Cap": 9483211005, "change": 1.001, "circulation": 15711345}, {"Date": "2016-09-22", "Open*": 597.28, "High": 598.49, "Low": 596.21, "Close**": 596.3, "Volume": 67085300, "Market Cap": 9470698215, "change": 0.989, "circulation": 15856379}, {"Date": "2016-09-23", "Open*": 596.2, "High": 603.21, "Low": 595.79, "Close**": 602.84, "Volume": 51067000, "Market Cap": 9575631549, "change": 1.0, "circulation": 16061106}, {"Date": "2016-09-24", "Open*": 602.96, "High": 604.58, "Low": 602.04, "Close**": 602.63, "Volume": 35359500, "Market Cap": 9573385118, "change": 1.003, "circulation": 15877313}, {"Date": "2016-09-25", "Open*": 602.75, "High": 603.38, "Low": 599.71, "Close**": 600.83, "Volume": 33977800, "Market Cap": 9546132575, "change": 0.988, "circulation": 15837631}, {"Date": "2016-09-26", "Open*": 600.81, "High": 608.14, "Low": 600.35, "Close**": 608.04, "Volume": 59153800, "Market Cap": 9661922446, "change": 1.003, "circulation": 16081494}, {"Date": "2016-09-27", "Open*": 608.02, "High": 608.25, "Low": 604.11, "Close**": 606.17, "Volume": 49422400, "Market Cap": 9633311305, "change": 1.002, "circulation": 15843740}, {"Date": "2016-09-28", "Open*": 606.24, "High": 606.59, "Low": 604.61, "Close**": 604.73, "Volume": 48722600, "Market Cap": 9611532319, "change": 0.998, "circulation": 15854335}, {"Date": "2016-09-29", "Open*": 605.02, "High": 606.82, "Low": 604.85, "Close**": 605.69, "Volume": 55658600, "Market Cap": 9627902106, "change": 0.993, "circulation": 15913361}, {"Date": "2016-09-30", "Open*": 605.72, "High": 609.73, "Low": 604.14, "Close**": 609.73, "Volume": 56122400, "Market Cap": 9693198750, "change": 0.993, "circulation": 16002771}, {"Date": "2016-10-01", "Open*": 609.93, "High": 615.24, "Low": 609.93, "Close**": 613.98, "Volume": 56357000, "Market Cap": 9761887632, "change": 1.005, "circulation": 16004931}, {"Date": "2016-10-02", "Open*": 613.95, "High": 614.01, "Low": 609.68, "Close**": 610.89, "Volume": 39249800, "Market Cap": 9713776587, "change": 0.998, "circulation": 15821771}, {"Date": "2016-10-03", "Open*": 610.97, "High": 612.57, "Low": 610.46, "Close**": 612.13, "Volume": 46798300, "Market Cap": 9734618878, "change": 1.003, "circulation": 15933055}, {"Date": "2016-10-04", "Open*": 612.05, "High": 612.05, "Low": 609.48, "Close**": 610.2, "Volume": 49801600, "Market Cap": 9705099355, "change": 0.996, "circulation": 15856709}, {"Date": "2016-10-05", "Open*": 610.22, "High": 613.81, "Low": 609.62, "Close**": 612.51, "Volume": 68077504, "Market Cap": 9743018924, "change": 0.999, "circulation": 15966403}, {"Date": "2016-10-06", "Open*": 612.47, "High": 613.82, "Low": 611.47, "Close**": 613.02, "Volume": 56812100, "Market Cap": 9752315689, "change": 0.993, "circulation": 15922927}, {"Date": "2016-10-07", "Open*": 612.61, "High": 617.91, "Low": 611.82, "Close**": 617.12, "Volume": 64071400, "Market Cap": 9818599994, "change": 0.997, "circulation": 16027488}, {"Date": "2016-10-08", "Open*": 617.34, "High": 619.85, "Low": 617.34, "Close**": 619.11, "Volume": 42345900, "Market Cap": 9851461946, "change": 1.004, "circulation": 15957919}, {"Date": "2016-10-09", "Open*": 619.17, "High": 619.2, "Low": 616.61, "Close**": 616.75, "Volume": 39243400, "Market Cap": 9815156618, "change": 0.996, "circulation": 15852119}, {"Date": "2016-10-10", "Open*": 616.82, "High": 621.32, "Low": 616.2, "Close**": 618.99, "Volume": 67481104, "Market Cap": 9851764897, "change": 0.965, "circulation": 15971863}, {"Date": "2016-10-11", "Open*": 619.24, "High": 642.08, "Low": 618.5, "Close**": 641.07, "Volume": 103590000, "Market Cap": 10204214839, "change": 1.008, "circulation": 16478610}, {"Date": "2016-10-12", "Open*": 640.87, "High": 641.34, "Low": 635.97, "Close**": 636.19, "Volume": 92370200, "Market Cap": 10127644784, "change": 0.999, "circulation": 15802962}, {"Date": "2016-10-13", "Open*": 636.03, "High": 638.83, "Low": 635.03, "Close**": 636.79, "Volume": 61620700, "Market Cap": 10138078870, "change": 0.994, "circulation": 15939623}, {"Date": "2016-10-14", "Open*": 637.01, "High": 641.28, "Low": 637.01, "Close**": 640.38, "Volume": 58144600, "Market Cap": 10196303437, "change": 1.003, "circulation": 16006504}, {"Date": "2016-10-15", "Open*": 640.31, "High": 642.1, "Low": 637.39, "Close**": 638.65, "Volume": 39035400, "Market Cap": 10169814232, "change": 0.995, "circulation": 15882641}, {"Date": "2016-10-16", "Open*": 639.08, "High": 642.9, "Low": 638.9, "Close**": 641.63, "Volume": 40298100, "Market Cap": 10218348388, "change": 1.004, "circulation": 15989153}, {"Date": "2016-10-17", "Open*": 641.82, "High": 642.33, "Low": 638.66, "Close**": 639.19, "Volume": 58063600, "Market Cap": 10180488274, "change": 1.002, "circulation": 15861905}, {"Date": "2016-10-18", "Open*": 639.41, "High": 640.74, "Low": 636.0, "Close**": 637.96, "Volume": 65546700, "Market Cap": 10162029114, "change": 1.012, "circulation": 15892821}, {"Date": "2016-10-19", "Open*": 638.13, "High": 638.87, "Low": 628.01, "Close**": 630.52, "Volume": 69381696, "Market Cap": 10044471117, "change": 0.999, "circulation": 15740477}, {"Date": "2016-10-20", "Open*": 630.66, "High": 631.92, "Low": 628.26, "Close**": 630.86, "Volume": 56957300, "Market Cap": 10050854099, "change": 0.997, "circulation": 15937040}, {"Date": "2016-10-21", "Open*": 630.83, "High": 634.09, "Low": 630.69, "Close**": 632.83, "Volume": 55951000, "Market Cap": 10083501603, "change": 0.963, "circulation": 15984499}, {"Date": "2016-10-22", "Open*": 633.14, "High": 658.2, "Low": 632.85, "Close**": 657.29, "Volume": 78556496, "Market Cap": 10474463658, "change": 1.0, "circulation": 16543677}, {"Date": "2016-10-23", "Open*": 657.62, "High": 661.13, "Low": 653.89, "Close**": 657.07, "Volume": 54474600, "Market Cap": 10472100602, "change": 1.005, "circulation": 15924242}, {"Date": "2016-10-24", "Open*": 657.16, "High": 657.25, "Low": 652.59, "Close**": 653.76, "Volume": 62218200, "Market Cap": 10420469172, "change": 0.994, "circulation": 15856822}, {"Date": "2016-10-25", "Open*": 654.0, "High": 664.42, "Low": 653.7, "Close**": 657.59, "Volume": 90378800, "Market Cap": 10482565592, "change": 0.969, "circulation": 16028387}, {"Date": "2016-10-26", "Open*": 657.68, "High": 679.73, "Low": 657.68, "Close**": 678.3, "Volume": 88877104, "Market Cap": 10813913071, "change": 0.985, "circulation": 16442514}, {"Date": "2016-10-27", "Open*": 678.21, "High": 688.59, "Low": 678.04, "Close**": 688.31, "Volume": 96105296, "Market Cap": 10974828655, "change": 0.998, "circulation": 16182050}, {"Date": "2016-10-28", "Open*": 688.0, "High": 690.44, "Low": 684.16, "Close**": 689.65, "Volume": 81145504, "Market Cap": 10997420362, "change": 0.965, "circulation": 15984622}, {"Date": "2016-10-29", "Open*": 690.29, "High": 720.4, "Low": 690.05, "Close**": 714.48, "Volume": 134760992, "Market Cap": 11394596830, "change": 1.018, "circulation": 16506970}, {"Date": "2016-10-30", "Open*": 714.12, "High": 714.12, "Low": 696.47, "Close**": 701.86, "Volume": 100665000, "Market Cap": 11194834676, "change": 1.001, "circulation": 15676405}, {"Date": "2016-10-31", "Open*": 702.64, "High": 709.29, "Low": 691.68, "Close**": 700.97, "Volume": 97064400, "Market Cap": 11181852070, "change": 0.96, "circulation": 15914055}, {"Date": "2016-11-01", "Open*": 701.34, "High": 736.45, "Low": 701.34, "Close**": 729.79, "Volume": 130527000, "Market Cap": 11642863554, "change": 0.985, "circulation": 16600883}, {"Date": "2016-11-02", "Open*": 730.07, "High": 740.83, "Low": 722.35, "Close**": 740.83, "Volume": 84865200, "Market Cap": 11820110421, "change": 1.076, "circulation": 16190379}, {"Date": "2016-11-03", "Open*": 742.35, "High": 745.77, "Low": 678.16, "Close**": 688.7, "Volume": 172808000, "Market Cap": 10989660280, "change": 0.979, "circulation": 14803879}, {"Date": "2016-11-04", "Open*": 689.12, "High": 706.93, "Low": 685.56, "Close**": 703.23, "Volume": 99907696, "Market Cap": 11222575748, "change": 1.0, "circulation": 16285372}, {"Date": "2016-11-05", "Open*": 703.53, "High": 707.51, "Low": 697.74, "Close**": 703.42, "Volume": 53752300, "Market Cap": 11226736982, "change": 0.988, "circulation": 15957723}, {"Date": "2016-11-06", "Open*": 703.81, "High": 714.26, "Low": 699.56, "Close**": 711.52, "Volume": 59902200, "Market Cap": 11357385316, "change": 1.012, "circulation": 16137004}, {"Date": "2016-11-07", "Open*": 710.74, "High": 710.74, "Low": 699.9, "Close**": 703.13, "Volume": 65047100, "Market Cap": 11224670783, "change": 0.99, "circulation": 15792935}, {"Date": "2016-11-08", "Open*": 703.09, "High": 712.99, "Low": 702.39, "Close**": 709.85, "Volume": 79660800, "Market Cap": 11333339468, "change": 0.981, "circulation": 16119329}, {"Date": "2016-11-09", "Open*": 709.83, "High": 740.05, "Low": 708.61, "Close**": 723.27, "Volume": 132429000, "Market Cap": 11548965779, "change": 1.011, "circulation": 16270044}, {"Date": "2016-11-10", "Open*": 722.84, "High": 723.02, "Low": 711.21, "Close**": 715.53, "Volume": 68807800, "Market Cap": 11426817526, "change": 0.999, "circulation": 15808225}, {"Date": "2016-11-11", "Open*": 715.55, "High": 718.32, "Low": 714.41, "Close**": 716.41, "Volume": 63119700, "Market Cap": 11442241390, "change": 1.016, "circulation": 15990834}, {"Date": "2016-11-12", "Open*": 716.75, "High": 717.15, "Low": 704.03, "Close**": 705.05, "Volume": 64622500, "Market Cap": 11262273136, "change": 1.004, "circulation": 15712972}, {"Date": "2016-11-13", "Open*": 705.2, "High": 705.26, "Low": 687.32, "Close**": 702.03, "Volume": 80318096, "Market Cap": 11215181107, "change": 0.995, "circulation": 15903546}, {"Date": "2016-11-14", "Open*": 702.0, "High": 706.28, "Low": 699.81, "Close**": 705.02, "Volume": 62993000, "Market Cap": 11271073434, "change": 0.991, "circulation": 16055660}, {"Date": "2016-11-15", "Open*": 705.79, "High": 715.72, "Low": 705.26, "Close**": 711.62, "Volume": 72038496, "Market Cap": 11377924616, "change": 0.956, "circulation": 16120835}, {"Date": "2016-11-16", "Open*": 711.17, "High": 747.61, "Low": 709.04, "Close**": 744.2, "Volume": 141294000, "Market Cap": 11900441939, "change": 1.004, "circulation": 16733610}, {"Date": "2016-11-17", "Open*": 744.88, "High": 755.65, "Low": 739.51, "Close**": 740.98, "Volume": 108579000, "Market Cap": 11850398479, "change": 0.986, "circulation": 15909137}, {"Date": "2016-11-18", "Open*": 740.71, "High": 752.88, "Low": 736.89, "Close**": 751.59, "Volume": 87363104, "Market Cap": 12021432968, "change": 1.0, "circulation": 16229608}, {"Date": "2016-11-19", "Open*": 751.83, "High": 756.24, "Low": 744.47, "Close**": 751.62, "Volume": 110608000, "Market Cap": 12023262925, "change": 1.028, "circulation": 15991996}, {"Date": "2016-11-20", "Open*": 751.88, "High": 755.48, "Low": 717.94, "Close**": 731.03, "Volume": 154116000, "Market Cap": 11695081878, "change": 0.989, "circulation": 15554452}, {"Date": "2016-11-21", "Open*": 731.27, "High": 741.72, "Low": 730.51, "Close**": 739.25, "Volume": 60802400, "Market Cap": 11827902946, "change": 0.984, "circulation": 16174467}, {"Date": "2016-11-22", "Open*": 739.64, "High": 753.87, "Low": 736.53, "Close**": 751.35, "Volume": 129906000, "Market Cap": 12022735372, "change": 1.009, "circulation": 16254847}, {"Date": "2016-11-23", "Open*": 751.74, "High": 752.25, "Low": 738.92, "Close**": 744.59, "Volume": 76543800, "Market Cap": 11916054235, "change": 1.006, "circulation": 15851297}, {"Date": "2016-11-24", "Open*": 744.62, "High": 746.83, "Low": 733.49, "Close**": 740.29, "Volume": 85919296, "Market Cap": 11848658575, "change": 0.998, "circulation": 15912356}, {"Date": "2016-11-25", "Open*": 740.44, "High": 741.65, "Low": 734.59, "Close**": 741.65, "Volume": 67807600, "Market Cap": 11871816579, "change": 1.008, "circulation": 16033461}, {"Date": "2016-11-26", "Open*": 741.51, "High": 742.21, "Low": 729.63, "Close**": 735.38, "Volume": 54962700, "Market Cap": 11772895899, "change": 1.004, "circulation": 15876921}, {"Date": "2016-11-27", "Open*": 735.44, "High": 739.02, "Low": 731.09, "Close**": 732.03, "Volume": 52601800, "Market Cap": 11720648987, "change": 0.995, "circulation": 15936920}, {"Date": "2016-11-28", "Open*": 732.48, "High": 738.01, "Low": 732.48, "Close**": 735.81, "Volume": 61888600, "Market Cap": 11782628755, "change": 1.0, "circulation": 16085939}, {"Date": "2016-11-29", "Open*": 736.33, "High": 737.47, "Low": 734.56, "Close**": 735.6, "Volume": 68511104, "Market Cap": 11780661280, "change": 0.986, "circulation": 15999159}, {"Date": "2016-11-30", "Open*": 736.28, "High": 747.93, "Low": 736.27, "Close**": 745.69, "Volume": 84070800, "Market Cap": 11943536630, "change": 0.985, "circulation": 16221460}, {"Date": "2016-12-01", "Open*": 746.05, "High": 758.28, "Low": 746.05, "Close**": 756.77, "Volume": 80461904, "Market Cap": 12122431239, "change": 0.973, "circulation": 16248818}, {"Date": "2016-12-02", "Open*": 757.54, "High": 781.3, "Low": 757.54, "Close**": 777.94, "Volume": 127605000, "Market Cap": 12462935160, "change": 1.009, "circulation": 16451850}, {"Date": "2016-12-03", "Open*": 778.25, "High": 778.25, "Low": 764.86, "Close**": 771.16, "Volume": 69547296, "Market Cap": 12355811709, "change": 0.996, "circulation": 15876404}, {"Date": "2016-12-04", "Open*": 771.64, "High": 773.87, "Low": 768.16, "Close**": 773.87, "Volume": 60557900, "Market Cap": 12400766376, "change": 1.02, "circulation": 16070662}, {"Date": "2016-12-05", "Open*": 773.39, "High": 773.47, "Low": 751.71, "Close**": 758.7, "Volume": 106363000, "Market Cap": 12159115875, "change": 0.993, "circulation": 15721842}, {"Date": "2016-12-06", "Open*": 758.72, "High": 765.62, "Low": 758.72, "Close**": 764.22, "Volume": 116218000, "Market Cap": 12249086971, "change": 0.995, "circulation": 16144410}, {"Date": "2016-12-07", "Open*": 764.21, "High": 771.54, "Low": 759.75, "Close**": 768.13, "Volume": 96426096, "Market Cap": 12313376414, "change": 0.996, "circulation": 16112555}, {"Date": "2016-12-08", "Open*": 768.08, "High": 774.7, "Low": 765.95, "Close**": 770.81, "Volume": 80111904, "Market Cap": 12357837893, "change": 0.997, "circulation": 16089258}, {"Date": "2016-12-09", "Open*": 769.94, "High": 774.53, "Low": 769.65, "Close**": 772.79, "Volume": 68705296, "Market Cap": 12390863077, "change": 0.997, "circulation": 16093283}, {"Date": "2016-12-10", "Open*": 773.02, "High": 777.09, "Low": 772.91, "Close**": 774.65, "Volume": 53843100, "Market Cap": 12421967470, "change": 1.006, "circulation": 16069399}, {"Date": "2016-12-11", "Open*": 774.75, "High": 774.8, "Low": 765.41, "Close**": 769.73, "Volume": 57313400, "Market Cap": 12344888048, "change": 0.987, "circulation": 15934027}, {"Date": "2016-12-12", "Open*": 770.04, "High": 781.92, "Low": 770.04, "Close**": 780.09, "Volume": 76571000, "Market Cap": 12512497969, "change": 0.999, "circulation": 16249153}, {"Date": "2016-12-13", "Open*": 780.65, "High": 788.46, "Low": 777.96, "Close**": 780.56, "Volume": 81645600, "Market Cap": 12521776922, "change": 0.999, "circulation": 16040193}, {"Date": "2016-12-14", "Open*": 780.01, "High": 782.03, "Low": 776.84, "Close**": 781.48, "Volume": 75979000, "Market Cap": 12534369129, "change": 1.004, "circulation": 16069497}, {"Date": "2016-12-15", "Open*": 780.07, "High": 781.43, "Low": 777.8, "Close**": 778.09, "Volume": 81580096, "Market Cap": 12484761985, "change": 0.991, "circulation": 16004668}, {"Date": "2016-12-16", "Open*": 778.96, "High": 785.03, "Low": 778.96, "Close**": 784.91, "Volume": 83608200, "Market Cap": 12595490539, "change": 0.992, "circulation": 16169624}, {"Date": "2016-12-17", "Open*": 785.17, "High": 792.51, "Low": 784.86, "Close**": 790.83, "Volume": 78989800, "Market Cap": 12691945028, "change": 1.0, "circulation": 16164582}, {"Date": "2016-12-18", "Open*": 791.01, "High": 794.74, "Low": 788.03, "Close**": 790.53, "Volume": 60524400, "Market Cap": 12688510068, "change": 0.997, "circulation": 16040897}, {"Date": "2016-12-19", "Open*": 790.69, "High": 793.61, "Low": 790.32, "Close**": 792.71, "Volume": 74886400, "Market Cap": 12725090633, "change": 0.99, "circulation": 16093653}, {"Date": "2016-12-20", "Open*": 792.25, "High": 801.34, "Low": 791.5, "Close**": 800.88, "Volume": 99629296, "Market Cap": 12857473134, "change": 0.96, "circulation": 16229060}, {"Date": "2016-12-21", "Open*": 800.64, "High": 834.28, "Low": 799.41, "Close**": 834.28, "Volume": 155576000, "Market Cap": 13395445163, "change": 0.965, "circulation": 16730921}, {"Date": "2016-12-22", "Open*": 834.18, "High": 875.78, "Low": 834.15, "Close**": 864.54, "Volume": 200027008, "Market Cap": 13882988216, "change": 0.938, "circulation": 16642676}, {"Date": "2016-12-23", "Open*": 864.89, "High": 925.12, "Low": 864.68, "Close**": 921.98, "Volume": 275564000, "Market Cap": 14807189352, "change": 1.026, "circulation": 17120315}, {"Date": "2016-12-24", "Open*": 922.18, "High": 923.48, "Low": 886.34, "Close**": 898.82, "Volume": 137727008, "Market Cap": 14436754927, "change": 1.003, "circulation": 15655029}, {"Date": "2016-12-25", "Open*": 899.65, "High": 899.65, "Low": 862.42, "Close**": 896.18, "Volume": 143664992, "Market Cap": 14396194094, "change": 0.987, "circulation": 16001994}, {"Date": "2016-12-26", "Open*": 896.91, "High": 913.18, "Low": 896.9, "Close**": 907.61, "Volume": 123771000, "Market Cap": 14581389977, "change": 0.972, "circulation": 16257361}, {"Date": "2016-12-27", "Open*": 908.35, "High": 940.05, "Low": 904.26, "Close**": 933.2, "Volume": 167308000, "Market Cap": 14994286713, "change": 0.956, "circulation": 16507168}, {"Date": "2016-12-28", "Open*": 934.83, "High": 975.92, "Low": 934.83, "Close**": 975.92, "Volume": 236630000, "Market Cap": 15682769405, "change": 1.002, "circulation": 16776065}, {"Date": "2016-12-29", "Open*": 975.13, "High": 979.4, "Low": 954.5, "Close**": 973.5, "Volume": 199320000, "Market Cap": 15645617392, "change": 1.013, "circulation": 16044647}, {"Date": "2016-12-30", "Open*": 972.53, "High": 972.53, "Low": 934.83, "Close**": 961.24, "Volume": 187474000, "Market Cap": 15450507055, "change": 0.997, "circulation": 15886920}, {"Date": "2016-12-31", "Open*": 960.63, "High": 963.74, "Low": 947.24, "Close**": 963.74, "Volume": 99135104, "Market Cap": 15492554222, "change": 0.965, "circulation": 16127493}, {"Date": "2017-01-01", "Open*": 963.66, "High": 1003.08, "Low": 958.7, "Close**": 998.33, "Volume": 147775008, "Market Cap": 16050407461, "change": 0.977, "circulation": 16655674}, {"Date": "2017-01-02", "Open*": 998.62, "High": 1031.39, "Low": 996.7, "Close**": 1021.75, "Volume": 222184992, "Market Cap": 16429024775, "change": 0.979, "circulation": 16451728}, {"Date": "2017-01-03", "Open*": 1021.6, "High": 1044.08, "Low": 1021.6, "Close**": 1043.84, "Volume": 185168000, "Market Cap": 16786368910, "change": 0.904, "circulation": 16431449}, {"Date": "2017-01-04", "Open*": 1044.4, "High": 1159.42, "Low": 1044.4, "Close**": 1154.73, "Volume": 344945984, "Market Cap": 18571869009, "change": 1.139, "circulation": 17782333}, {"Date": "2017-01-05", "Open*": 1156.73, "High": 1191.1, "Low": 910.42, "Close**": 1013.38, "Volume": 510199008, "Market Cap": 16300254795, "change": 1.123, "circulation": 14091667}, {"Date": "2017-01-06", "Open*": 1014.24, "High": 1046.81, "Low": 883.94, "Close**": 902.2, "Volume": 351876000, "Market Cap": 14513695758, "change": 0.993, "circulation": 14309922}, {"Date": "2017-01-07", "Open*": 903.49, "High": 908.59, "Low": 823.56, "Close**": 908.59, "Volume": 279550016, "Market Cap": 14618030536, "change": 0.997, "circulation": 16179515}, {"Date": "2017-01-08", "Open*": 908.17, "High": 942.72, "Low": 887.25, "Close**": 911.2, "Volume": 158715008, "Market Cap": 14661966429, "change": 1.009, "circulation": 16144517}, {"Date": "2017-01-09", "Open*": 913.24, "High": 913.69, "Low": 879.81, "Close**": 902.83, "Volume": 141876992, "Market Cap": 14528815565, "change": 0.995, "circulation": 15909088}, {"Date": "2017-01-10", "Open*": 902.44, "High": 914.87, "Low": 901.06, "Close**": 907.68, "Volume": 115808000, "Market Cap": 14608685049, "change": 1.167, "circulation": 16187984}, {"Date": "2017-01-11", "Open*": 908.11, "High": 919.45, "Low": 762.77, "Close**": 777.76, "Volume": 310928992, "Market Cap": 12519135996, "change": 0.966, "circulation": 13785924}, {"Date": "2017-01-12", "Open*": 775.18, "High": 826.25, "Low": 755.76, "Close**": 804.83, "Volume": 222326000, "Market Cap": 12956730411, "change": 0.977, "circulation": 16714479}, {"Date": "2017-01-13", "Open*": 803.74, "High": 829.0, "Low": 780.0, "Close**": 823.98, "Volume": 168968000, "Market Cap": 13266554392, "change": 1.007, "circulation": 16506027}, {"Date": "2017-01-14", "Open*": 825.14, "High": 835.09, "Low": 812.46, "Close**": 818.41, "Volume": 93063296, "Market Cap": 13178601992, "change": 0.996, "circulation": 15971352}, {"Date": "2017-01-15", "Open*": 818.14, "High": 823.31, "Low": 812.87, "Close**": 821.8, "Volume": 71013600, "Market Cap": 13234840657, "change": 0.988, "circulation": 16176743}, {"Date": "2017-01-16", "Open*": 821.78, "High": 834.53, "Low": 820.27, "Close**": 831.53, "Volume": 82755200, "Market Cap": 13393372620, "change": 0.916, "circulation": 16298002}, {"Date": "2017-01-17", "Open*": 830.95, "High": 910.56, "Low": 830.8, "Close**": 907.94, "Volume": 155095008, "Market Cap": 14625779851, "change": 1.024, "circulation": 17601275}, {"Date": "2017-01-18", "Open*": 909.37, "High": 917.5, "Low": 858.3, "Close**": 886.62, "Volume": 225676992, "Market Cap": 14284036613, "change": 0.986, "circulation": 15707618}, {"Date": "2017-01-19", "Open*": 888.34, "High": 904.61, "Low": 884.34, "Close**": 899.07, "Volume": 105625000, "Market Cap": 14486616700, "change": 1.004, "circulation": 16307513}, {"Date": "2017-01-20", "Open*": 898.17, "High": 899.4, "Low": 887.01, "Close**": 895.03, "Volume": 86728400, "Market Cap": 14423545371, "change": 0.971, "circulation": 16058814}, {"Date": "2017-01-21", "Open*": 895.55, "High": 927.37, "Low": 895.53, "Close**": 921.79, "Volume": 111158000, "Market Cap": 14856911163, "change": 0.997, "circulation": 16589705}, {"Date": "2017-01-22", "Open*": 922.21, "High": 937.53, "Low": 897.56, "Close**": 924.67, "Volume": 116573000, "Market Cap": 14905439337, "change": 1.004, "circulation": 16162738}, {"Date": "2017-01-23", "Open*": 925.5, "High": 928.27, "Low": 916.74, "Close**": 921.01, "Volume": 73588600, "Market Cap": 14848013909, "change": 1.032, "circulation": 16043234}, {"Date": "2017-01-24", "Open*": 910.68, "High": 924.15, "Low": 892.29, "Close**": 892.69, "Volume": 111349000, "Market Cap": 14393026385, "change": 0.99, "circulation": 15804702}, {"Date": "2017-01-25", "Open*": 891.92, "High": 903.25, "Low": 891.69, "Close**": 901.54, "Volume": 120831000, "Market Cap": 14537488261, "change": 0.982, "circulation": 16299094}, {"Date": "2017-01-26", "Open*": 902.4, "High": 919.33, "Low": 902.22, "Close**": 917.59, "Volume": 131958000, "Market Cap": 14797955301, "change": 0.998, "circulation": 16398443}, {"Date": "2017-01-27", "Open*": 918.36, "High": 923.22, "Low": 915.85, "Close**": 919.75, "Volume": 125594000, "Market Cap": 14834831700, "change": 0.998, "circulation": 16153612}, {"Date": "2017-01-28", "Open*": 919.81, "High": 923.91, "Low": 919.81, "Close**": 921.59, "Volume": 68979600, "Market Cap": 14866260449, "change": 1.002, "circulation": 16162316}, {"Date": "2017-01-29", "Open*": 922.07, "High": 923.42, "Low": 919.15, "Close**": 919.5, "Volume": 60851700, "Market Cap": 14834377926, "change": 0.999, "circulation": 16088125}, {"Date": "2017-01-30", "Open*": 920.15, "High": 923.05, "Low": 919.47, "Close**": 920.38, "Volume": 78227296, "Market Cap": 14850351605, "change": 0.948, "circulation": 16139055}, {"Date": "2017-01-31", "Open*": 920.96, "High": 972.02, "Low": 920.96, "Close**": 970.4, "Volume": 164582000, "Market Cap": 15659186515, "change": 0.981, "circulation": 17003112}, {"Date": "2017-02-01", "Open*": 970.94, "High": 989.11, "Low": 970.74, "Close**": 989.02, "Volume": 150110000, "Market Cap": 15962015276, "change": 0.977, "circulation": 16439754}, {"Date": "2017-02-02", "Open*": 990.0, "High": 1013.52, "Low": 983.22, "Close**": 1011.8, "Volume": 145820992, "Market Cap": 16331615570, "change": 0.982, "circulation": 16496581}, {"Date": "2017-02-03", "Open*": 1011.46, "High": 1033.87, "Low": 1008.79, "Close**": 1029.91, "Volume": 201278000, "Market Cap": 16625849489, "change": 0.987, "circulation": 16437476}, {"Date": "2017-02-04", "Open*": 1031.33, "High": 1045.9, "Low": 1015.16, "Close**": 1042.9, "Volume": 155064000, "Market Cap": 16837411920, "change": 1.015, "circulation": 16325920}, {"Date": "2017-02-05", "Open*": 1043.52, "High": 1043.63, "Low": 1022.37, "Close**": 1027.34, "Volume": 114208000, "Market Cap": 16588240157, "change": 0.989, "circulation": 15896427}, {"Date": "2017-02-06", "Open*": 1028.4, "High": 1044.64, "Low": 1028.16, "Close**": 1038.15, "Volume": 111762000, "Market Cap": 16764422010, "change": 0.978, "circulation": 16301460}, {"Date": "2017-02-07", "Open*": 1040.14, "High": 1061.93, "Low": 1040.14, "Close**": 1061.35, "Volume": 146007008, "Market Cap": 17141080574, "change": 0.998, "circulation": 16479589}, {"Date": "2017-02-08", "Open*": 1062.32, "High": 1078.97, "Low": 1037.49, "Close**": 1063.07, "Volume": 201855008, "Market Cap": 17170799127, "change": 1.069, "circulation": 16163490}, {"Date": "2017-02-09", "Open*": 1064.7, "High": 1088.99, "Low": 953.34, "Close**": 994.38, "Volume": 407220000, "Market Cap": 16063448932, "change": 1.006, "circulation": 15087300}, {"Date": "2017-02-10", "Open*": 995.63, "High": 998.91, "Low": 946.69, "Close**": 988.67, "Volume": 190452000, "Market Cap": 15973053725, "change": 0.984, "circulation": 16043162}, {"Date": "2017-02-11", "Open*": 988.9, "High": 1009.29, "Low": 982.83, "Close**": 1004.45, "Volume": 102261000, "Market Cap": 16229677099, "change": 1.005, "circulation": 16411848}, {"Date": "2017-02-12", "Open*": 1003.52, "High": 1004.76, "Low": 996.92, "Close**": 999.18, "Volume": 67530000, "Market Cap": 16146290349, "change": 1.008, "circulation": 16089654}, {"Date": "2017-02-13", "Open*": 998.89, "High": 1002.1, "Low": 976.0, "Close**": 990.64, "Volume": 100607000, "Market Cap": 16010322103, "change": 0.986, "circulation": 16028113}, {"Date": "2017-02-14", "Open*": 991.73, "High": 1011.51, "Low": 986.47, "Close**": 1004.55, "Volume": 137946000, "Market Cap": 16237219721, "change": 0.997, "circulation": 16372621}, {"Date": "2017-02-15", "Open*": 1006.21, "High": 1008.84, "Low": 1001.58, "Close**": 1007.48, "Volume": 89759400, "Market Cap": 16286329282, "change": 0.98, "circulation": 16185815}, {"Date": "2017-02-16", "Open*": 1007.65, "High": 1033.37, "Low": 1007.65, "Close**": 1027.44, "Volume": 122277000, "Market Cap": 16610905026, "change": 0.982, "circulation": 16484796}, {"Date": "2017-02-17", "Open*": 1026.12, "High": 1053.17, "Low": 1025.64, "Close**": 1046.21, "Volume": 136474000, "Market Cap": 16916338976, "change": 0.992, "circulation": 16485731}, {"Date": "2017-02-18", "Open*": 1049.21, "High": 1061.1, "Low": 1046.96, "Close**": 1054.42, "Volume": 99073504, "Market Cap": 17051064834, "change": 1.006, "circulation": 16251336}, {"Date": "2017-02-19", "Open*": 1054.76, "High": 1056.81, "Low": 1043.46, "Close**": 1047.87, "Volume": 77423296, "Market Cap": 16946913346, "change": 0.97, "circulation": 16067080}, {"Date": "2017-02-20", "Open*": 1048.69, "High": 1080.49, "Low": 1041.69, "Close**": 1079.98, "Volume": 109478000, "Market Cap": 17468244508, "change": 0.968, "circulation": 16657205}, {"Date": "2017-02-21", "Open*": 1079.28, "High": 1117.25, "Low": 1076.93, "Close**": 1115.3, "Volume": 186868992, "Market Cap": 18041455273, "change": 0.998, "circulation": 16716195}, {"Date": "2017-02-22", "Open*": 1114.8, "High": 1125.39, "Low": 1100.55, "Close**": 1117.44, "Volume": 136100000, "Market Cap": 18077985665, "change": 0.958, "circulation": 16216348}, {"Date": "2017-02-23", "Open*": 1117.27, "High": 1176.62, "Low": 1116.96, "Close**": 1166.72, "Volume": 189454000, "Market Cap": 18877442096, "change": 0.994, "circulation": 16896043}, {"Date": "2017-02-24", "Open*": 1172.71, "High": 1200.39, "Low": 1131.96, "Close**": 1173.68, "Volume": 330759008, "Market Cap": 18992415818, "change": 1.026, "circulation": 16195321}, {"Date": "2017-02-25", "Open*": 1170.41, "High": 1174.85, "Low": 1124.59, "Close**": 1143.84, "Volume": 139960992, "Market Cap": 18511906560, "change": 0.982, "circulation": 15816599}, {"Date": "2017-02-26", "Open*": 1144.27, "High": 1167.47, "Low": 1130.2, "Close**": 1165.2, "Volume": 116486000, "Market Cap": 18860247630, "change": 0.987, "circulation": 16482340}, {"Date": "2017-02-27", "Open*": 1163.78, "High": 1181.98, "Low": 1163.38, "Close**": 1179.97, "Volume": 131570000, "Market Cap": 19101427518, "change": 1.0, "circulation": 16413263}, {"Date": "2017-02-28", "Open*": 1180.72, "High": 1193.25, "Low": 1171.82, "Close**": 1179.97, "Volume": 184956000, "Market Cap": 19103684801, "change": 0.965, "circulation": 16179691}, {"Date": "2017-03-01", "Open*": 1180.04, "High": 1222.5, "Low": 1179.69, "Close**": 1222.5, "Volume": 229056992, "Market Cap": 19794459608, "change": 0.977, "circulation": 16774397}, {"Date": "2017-03-02", "Open*": 1224.68, "High": 1262.13, "Low": 1215.62, "Close**": 1251.01, "Volume": 368275008, "Market Cap": 20258543188, "change": 0.981, "circulation": 16541907}, {"Date": "2017-03-03", "Open*": 1250.71, "High": 1280.31, "Low": 1250.71, "Close**": 1274.99, "Volume": 315739008, "Market Cap": 20649259919, "change": 1.016, "circulation": 16510030}, {"Date": "2017-03-04", "Open*": 1277.43, "High": 1279.4, "Low": 1230.51, "Close**": 1255.15, "Volume": 183270000, "Market Cap": 20329978338, "change": 0.99, "circulation": 15914749}, {"Date": "2017-03-05", "Open*": 1254.29, "High": 1267.29, "Low": 1238.06, "Close**": 1267.12, "Volume": 134127000, "Market Cap": 20526235270, "change": 0.995, "circulation": 16364824}, {"Date": "2017-03-06", "Open*": 1267.47, "High": 1276.0, "Low": 1264.6, "Close**": 1272.83, "Volume": 153656992, "Market Cap": 20620991547, "change": 1.04, "circulation": 16269411}, {"Date": "2017-03-07", "Open*": 1273.21, "High": 1275.55, "Low": 1204.8, "Close**": 1223.54, "Volume": 291256000, "Market Cap": 19824773912, "change": 1.064, "circulation": 15570702}, {"Date": "2017-03-08", "Open*": 1223.23, "High": 1232.16, "Low": 1148.08, "Close**": 1150.0, "Volume": 332603008, "Market Cap": 18635275050, "change": 0.968, "circulation": 15234481}, {"Date": "2017-03-09", "Open*": 1150.35, "High": 1197.46, "Low": 1141.23, "Close**": 1188.49, "Volume": 212283008, "Market Cap": 19261188310, "change": 1.064, "circulation": 16743763}, {"Date": "2017-03-10", "Open*": 1189.36, "High": 1270.47, "Low": 1077.25, "Close**": 1116.72, "Volume": 563795968, "Market Cap": 18100188612, "change": 0.95, "circulation": 15218427}, {"Date": "2017-03-11", "Open*": 1116.32, "High": 1193.83, "Low": 1116.32, "Close**": 1175.83, "Volume": 283320000, "Market Cap": 19060468862, "change": 0.963, "circulation": 17074377}, {"Date": "2017-03-12", "Open*": 1176.62, "High": 1226.98, "Low": 1175.36, "Close**": 1221.38, "Volume": 227176000, "Market Cap": 19801195767, "change": 0.991, "circulation": 16828879}, {"Date": "2017-03-13", "Open*": 1221.78, "High": 1237.37, "Low": 1217.03, "Close**": 1231.92, "Volume": 380276992, "Market Cap": 19974334865, "change": 0.993, "circulation": 16348552}, {"Date": "2017-03-14", "Open*": 1232.16, "High": 1244.81, "Low": 1220.72, "Close**": 1240.0, "Volume": 245306000, "Market Cap": 20107761880, "change": 0.992, "circulation": 16319115}, {"Date": "2017-03-15", "Open*": 1240.16, "High": 1251.61, "Low": 1239.75, "Close**": 1249.61, "Volume": 297804992, "Market Cap": 20265831337, "change": 1.052, "circulation": 16341303}, {"Date": "2017-03-16", "Open*": 1251.33, "High": 1257.98, "Low": 1152.44, "Close**": 1187.81, "Volume": 638568000, "Market Cap": 19265847025, "change": 1.079, "circulation": 15396295}, {"Date": "2017-03-17", "Open*": 1180.16, "High": 1180.16, "Low": 1099.57, "Close**": 1100.23, "Volume": 706598976, "Market Cap": 17847435957, "change": 1.13, "circulation": 15122895}, {"Date": "2017-03-18", "Open*": 1099.69, "High": 1114.07, "Low": 957.66, "Close**": 973.82, "Volume": 621302016, "Market Cap": 15798760668, "change": 0.939, "circulation": 14366558}, {"Date": "2017-03-19", "Open*": 976.73, "High": 1069.91, "Low": 976.73, "Close**": 1036.74, "Volume": 406648000, "Market Cap": 16821676707, "change": 0.983, "circulation": 17222442}, {"Date": "2017-03-20", "Open*": 1037.24, "High": 1063.03, "Low": 1036.68, "Close**": 1054.23, "Volume": 286529984, "Market Cap": 17107266418, "change": 0.941, "circulation": 16493064}, {"Date": "2017-03-21", "Open*": 1055.36, "High": 1122.43, "Low": 1055.36, "Close**": 1120.54, "Volume": 337391008, "Market Cap": 18185299687, "change": 1.068, "circulation": 17231370}, {"Date": "2017-03-22", "Open*": 1120.65, "High": 1120.65, "Low": 1014.21, "Close**": 1049.14, "Volume": 380840992, "Market Cap": 17028630158, "change": 1.01, "circulation": 15195315}, {"Date": "2017-03-23", "Open*": 1050.05, "High": 1058.01, "Low": 1028.93, "Close**": 1038.59, "Volume": 248540000, "Market Cap": 16859314109, "change": 1.108, "circulation": 16055725}, {"Date": "2017-03-24", "Open*": 1038.45, "High": 1040.47, "Low": 934.36, "Close**": 937.52, "Volume": 491038016, "Market Cap": 15220718764, "change": 0.964, "circulation": 14657151}, {"Date": "2017-03-25", "Open*": 936.54, "High": 975.76, "Low": 903.71, "Close**": 972.78, "Volume": 435803008, "Market Cap": 15794781102, "change": 1.006, "circulation": 16865036}, {"Date": "2017-03-26", "Open*": 974.02, "High": 1007.96, "Low": 954.19, "Close**": 966.72, "Volume": 303668000, "Market Cap": 15698465531, "change": 0.924, "circulation": 16117190}, {"Date": "2017-03-27", "Open*": 972.05, "High": 1046.4, "Low": 971.98, "Close**": 1045.77, "Volume": 372535008, "Market Cap": 16983801541, "change": 0.999, "circulation": 17472148}, {"Date": "2017-03-28", "Open*": 1044.58, "High": 1064.65, "Low": 1027.73, "Close**": 1047.15, "Volume": 326332000, "Market Cap": 17008241726, "change": 1.007, "circulation": 16282373}, {"Date": "2017-03-29", "Open*": 1046.08, "High": 1055.13, "Low": 1015.88, "Close**": 1039.97, "Volume": 298457984, "Market Cap": 16893415156, "change": 1.013, "circulation": 16149257}, {"Date": "2017-03-30", "Open*": 1042.21, "High": 1049.29, "Low": 1020.04, "Close**": 1026.43, "Volume": 352968992, "Market Cap": 16675587066, "change": 0.958, "circulation": 16000217}, {"Date": "2017-03-31", "Open*": 1026.64, "High": 1074.92, "Low": 1026.64, "Close**": 1071.79, "Volume": 447287008, "Market Cap": 17414322808, "change": 0.992, "circulation": 16962443}, {"Date": "2017-04-01", "Open*": 1071.71, "High": 1091.72, "Low": 1061.09, "Close**": 1080.5, "Volume": 289633984, "Market Cap": 17557597716, "change": 0.98, "circulation": 16382787}, {"Date": "2017-04-02", "Open*": 1080.61, "High": 1107.59, "Low": 1075.45, "Close**": 1102.17, "Volume": 514187008, "Market Cap": 17911915755, "change": 0.963, "circulation": 16575744}, {"Date": "2017-04-03", "Open*": 1102.95, "High": 1151.74, "Low": 1102.95, "Close**": 1143.81, "Volume": 580444032, "Market Cap": 18591158323, "change": 1.009, "circulation": 16855848}, {"Date": "2017-04-04", "Open*": 1145.52, "High": 1156.44, "Low": 1120.52, "Close**": 1133.25, "Volume": 436310016, "Market Cap": 18421262063, "change": 1.007, "circulation": 16081135}, {"Date": "2017-04-05", "Open*": 1134.14, "High": 1135.09, "Low": 1113.63, "Close**": 1124.78, "Volume": 414784000, "Market Cap": 18285857775, "change": 0.951, "circulation": 16123104}, {"Date": "2017-04-06", "Open*": 1125.81, "High": 1188.37, "Low": 1125.81, "Close**": 1182.68, "Volume": 511222016, "Market Cap": 19229356147, "change": 1.005, "circulation": 17080463}, {"Date": "2017-04-07", "Open*": 1178.94, "High": 1186.58, "Low": 1163.39, "Close**": 1176.9, "Volume": 317022016, "Market Cap": 19137747435, "change": 1.001, "circulation": 16233012}, {"Date": "2017-04-08", "Open*": 1172.65, "High": 1184.98, "Low": 1162.58, "Close**": 1175.95, "Volume": 209312000, "Market Cap": 19124327856, "change": 0.99, "circulation": 16308640}, {"Date": "2017-04-09", "Open*": 1176.57, "High": 1197.21, "Low": 1171.86, "Close**": 1187.87, "Volume": 242343008, "Market Cap": 19320511927, "change": 1.001, "circulation": 16421047}, {"Date": "2017-04-10", "Open*": 1187.3, "High": 1190.34, "Low": 1179.04, "Close**": 1187.13, "Volume": 215883008, "Market Cap": 19310642460, "change": 0.985, "circulation": 16264332}, {"Date": "2017-04-11", "Open*": 1187.46, "High": 1208.07, "Low": 1187.46, "Close**": 1205.01, "Volume": 216182000, "Market Cap": 19604036563, "change": 1.004, "circulation": 16509218}, {"Date": "2017-04-12", "Open*": 1204.81, "High": 1207.14, "Low": 1196.76, "Close**": 1200.37, "Volume": 288702016, "Market Cap": 19530680104, "change": 1.026, "circulation": 16210589}, {"Date": "2017-04-13", "Open*": 1201.02, "High": 1205.89, "Low": 1156.44, "Close**": 1169.28, "Volume": 351968992, "Market Cap": 19026699552, "change": 1.001, "circulation": 15842117}, {"Date": "2017-04-14", "Open*": 1170.33, "High": 1190.8, "Low": 1159.79, "Close**": 1167.54, "Volume": 254827008, "Market Cap": 19000400018, "change": 0.996, "circulation": 16235079}, {"Date": "2017-04-15", "Open*": 1167.3, "High": 1188.0, "Low": 1164.96, "Close**": 1172.52, "Volume": 203559008, "Market Cap": 19083656460, "change": 0.991, "circulation": 16348544}, {"Date": "2017-04-16", "Open*": 1172.61, "High": 1187.22, "Low": 1172.61, "Close**": 1182.94, "Volume": 183231008, "Market Cap": 19255408766, "change": 0.991, "circulation": 16420982}, {"Date": "2017-04-17", "Open*": 1183.25, "High": 1194.9, "Low": 1172.65, "Close**": 1193.91, "Volume": 253206000, "Market Cap": 19436033390, "change": 0.985, "circulation": 16425973}, {"Date": "2017-04-18", "Open*": 1193.77, "High": 1217.57, "Low": 1193.77, "Close**": 1211.67, "Volume": 270524000, "Market Cap": 19727334977, "change": 1.001, "circulation": 16525239}, {"Date": "2017-04-19", "Open*": 1212.13, "High": 1215.51, "Low": 1205.08, "Close**": 1210.29, "Volume": 288060992, "Market Cap": 19707045565, "change": 0.985, "circulation": 16258194}, {"Date": "2017-04-20", "Open*": 1211.08, "High": 1240.79, "Low": 1208.41, "Close**": 1229.08, "Volume": 315108000, "Market Cap": 20015137622, "change": 1.006, "circulation": 16526684}, {"Date": "2017-04-21", "Open*": 1229.42, "High": 1235.94, "Low": 1215.56, "Close**": 1222.05, "Volume": 272167008, "Market Cap": 19903192286, "change": 0.992, "circulation": 16189091}, {"Date": "2017-04-22", "Open*": 1222.71, "High": 1235.56, "Low": 1208.47, "Close**": 1231.71, "Volume": 249320000, "Market Cap": 20062753908, "change": 1.02, "circulation": 16408432}, {"Date": "2017-04-23", "Open*": 1231.92, "High": 1232.2, "Low": 1203.94, "Close**": 1207.21, "Volume": 258951008, "Market Cap": 19665994145, "change": 0.966, "circulation": 15963694}, {"Date": "2017-04-24", "Open*": 1209.63, "High": 1250.94, "Low": 1209.63, "Close**": 1250.15, "Volume": 235806000, "Market Cap": 20367443800, "change": 0.988, "circulation": 16837746}, {"Date": "2017-04-25", "Open*": 1250.45, "High": 1267.58, "Low": 1249.97, "Close**": 1265.49, "Volume": 242556000, "Market Cap": 20619704237, "change": 0.988, "circulation": 16489827}, {"Date": "2017-04-26", "Open*": 1265.99, "High": 1294.83, "Low": 1265.93, "Close**": 1281.08, "Volume": 329631008, "Market Cap": 20876159410, "change": 0.972, "circulation": 16489987}, {"Date": "2017-04-27", "Open*": 1281.88, "High": 1319.7, "Low": 1281.3, "Close**": 1317.73, "Volume": 449196992, "Market Cap": 21475836448, "change": 1.001, "circulation": 16753390}, {"Date": "2017-04-28", "Open*": 1317.74, "High": 1331.28, "Low": 1292.37, "Close**": 1316.48, "Volume": 527488992, "Market Cap": 21457669552, "change": 0.996, "circulation": 16283689}, {"Date": "2017-04-29", "Open*": 1317.84, "High": 1327.2, "Low": 1315.21, "Close**": 1321.79, "Volume": 422705984, "Market Cap": 21547126640, "change": 0.981, "circulation": 16350335}, {"Date": "2017-04-30", "Open*": 1321.87, "High": 1347.91, "Low": 1314.92, "Close**": 1347.89, "Volume": 413115008, "Market Cap": 21975104909, "change": 0.948, "circulation": 16624255}, {"Date": "2017-05-01", "Open*": 1348.3, "High": 1434.32, "Low": 1348.3, "Close**": 1421.6, "Volume": 713624000, "Market Cap": 23179524919, "change": 0.978, "circulation": 17191667}, {"Date": "2017-05-02", "Open*": 1421.03, "High": 1473.9, "Low": 1415.69, "Close**": 1452.82, "Volume": 477337984, "Market Cap": 23691443738, "change": 0.975, "circulation": 16672022}, {"Date": "2017-05-03", "Open*": 1453.78, "High": 1492.77, "Low": 1447.49, "Close**": 1490.09, "Volume": 583795968, "Market Cap": 24301634925, "change": 0.969, "circulation": 16716170}, {"Date": "2017-05-04", "Open*": 1490.72, "High": 1608.91, "Low": 1490.72, "Close**": 1537.67, "Volume": 933548992, "Market Cap": 25080858487, "change": 0.988, "circulation": 16824660}, {"Date": "2017-05-05", "Open*": 1540.87, "High": 1618.03, "Low": 1530.31, "Close**": 1555.45, "Volume": 946035968, "Market Cap": 25373374563, "change": 0.985, "circulation": 16466914}, {"Date": "2017-05-06", "Open*": 1556.81, "High": 1578.8, "Low": 1542.5, "Close**": 1578.8, "Volume": 582529984, "Market Cap": 25757608890, "change": 0.989, "circulation": 16545120}, {"Date": "2017-05-07", "Open*": 1579.47, "High": 1596.72, "Low": 1559.76, "Close**": 1596.71, "Volume": 1080029952, "Market Cap": 26053077975, "change": 0.926, "circulation": 16494822}, {"Date": "2017-05-08", "Open*": 1596.92, "High": 1723.35, "Low": 1596.92, "Close**": 1723.35, "Volume": 1340320000, "Market Cap": 28123369330, "change": 0.982, "circulation": 17611007}, {"Date": "2017-05-09", "Open*": 1723.89, "High": 1833.49, "Low": 1716.3, "Close**": 1755.36, "Volume": 1167920000, "Market Cap": 28649119972, "change": 0.982, "circulation": 16618879}, {"Date": "2017-05-10", "Open*": 1756.52, "High": 1788.44, "Low": 1719.1, "Close**": 1787.13, "Volume": 915723008, "Market Cap": 29170965564, "change": 0.967, "circulation": 16607249}, {"Date": "2017-05-11", "Open*": 1780.37, "High": 1873.93, "Low": 1755.35, "Close**": 1848.57, "Volume": 799489984, "Market Cap": 30176934751, "change": 1.072, "circulation": 16949810}, {"Date": "2017-05-12", "Open*": 1845.76, "High": 1856.15, "Low": 1694.01, "Close**": 1724.24, "Volume": 740984000, "Market Cap": 28150631936, "change": 0.955, "circulation": 15251512}, {"Date": "2017-05-13", "Open*": 1723.12, "High": 1812.99, "Low": 1651.08, "Close**": 1804.91, "Volume": 579635008, "Market Cap": 29471223857, "change": 0.998, "circulation": 17103407}, {"Date": "2017-05-14", "Open*": 1800.86, "High": 1831.42, "Low": 1776.62, "Close**": 1808.91, "Volume": 437196000, "Market Cap": 29540290794, "change": 1.04, "circulation": 16403435}, {"Date": "2017-05-15", "Open*": 1808.44, "High": 1812.8, "Low": 1708.54, "Close**": 1738.43, "Volume": 731529024, "Market Cap": 28392885375, "change": 1.002, "circulation": 15700208}, {"Date": "2017-05-16", "Open*": 1741.7, "High": 1785.94, "Low": 1686.54, "Close**": 1734.45, "Volume": 959044992, "Market Cap": 28330874003, "change": 0.943, "circulation": 16266219}, {"Date": "2017-05-17", "Open*": 1726.73, "High": 1864.05, "Low": 1661.91, "Close**": 1839.09, "Volume": 1064729984, "Market Cap": 30043626195, "change": 0.974, "circulation": 17399145}, {"Date": "2017-05-18", "Open*": 1818.7, "High": 1904.48, "Low": 1807.12, "Close**": 1888.65, "Volume": 894321024, "Market Cap": 30856574835, "change": 0.95, "circulation": 16966280}, {"Date": "2017-05-19", "Open*": 1897.37, "High": 2004.52, "Low": 1890.25, "Close**": 1987.71, "Volume": 1157289984, "Market Cap": 32479082015, "change": 0.953, "circulation": 17117948}, {"Date": "2017-05-20", "Open*": 1984.24, "High": 2084.73, "Low": 1974.92, "Close**": 2084.73, "Volume": 961336000, "Market Cap": 34068630559, "change": 1.021, "circulation": 17169611}, {"Date": "2017-05-21", "Open*": 2067.03, "High": 2119.08, "Low": 2037.5, "Close**": 2041.2, "Volume": 1147859968, "Market Cap": 33361091114, "change": 0.939, "circulation": 16139625}, {"Date": "2017-05-22", "Open*": 2043.19, "High": 2303.9, "Low": 2017.87, "Close**": 2173.4, "Volume": 1942220032, "Market Cap": 35525744380, "change": 0.937, "circulation": 17387391}, {"Date": "2017-05-23", "Open*": 2191.56, "High": 2320.82, "Low": 2178.5, "Close**": 2320.42, "Volume": 1378749952, "Market Cap": 37933704066, "change": 0.949, "circulation": 17308996}, {"Date": "2017-05-24", "Open*": 2321.37, "High": 2523.72, "Low": 2321.37, "Close**": 2443.64, "Volume": 1725379968, "Market Cap": 39952841999, "change": 1.06, "circulation": 17210889}, {"Date": "2017-05-25", "Open*": 2446.24, "High": 2763.71, "Low": 2285.3, "Close**": 2304.98, "Volume": 2406700032, "Market Cap": 37690456715, "change": 1.046, "circulation": 15407505}, {"Date": "2017-05-26", "Open*": 2320.89, "High": 2573.79, "Low": 2071.99, "Close**": 2202.42, "Volume": 1763480064, "Market Cap": 36017660894, "change": 1.08, "circulation": 15518900}, {"Date": "2017-05-27", "Open*": 2196.27, "High": 2260.2, "Low": 1855.83, "Close**": 2038.87, "Volume": 1700480000, "Market Cap": 33347170525, "change": 0.946, "circulation": 15183547}, {"Date": "2017-05-28", "Open*": 2054.08, "High": 2267.34, "Low": 2054.08, "Close**": 2155.8, "Volume": 1147139968, "Market Cap": 35264171110, "change": 0.956, "circulation": 17167866}, {"Date": "2017-05-29", "Open*": 2159.43, "High": 2307.05, "Low": 2107.17, "Close**": 2255.61, "Volume": 994625024, "Market Cap": 36901102917, "change": 1.037, "circulation": 17088353}, {"Date": "2017-05-30", "Open*": 2255.36, "High": 2301.96, "Low": 2124.57, "Close**": 2175.47, "Volume": 1443970048, "Market Cap": 35594903085, "change": 0.951, "circulation": 15782359}, {"Date": "2017-05-31", "Open*": 2187.19, "High": 2311.08, "Low": 2145.57, "Close**": 2286.41, "Volume": 1544829952, "Market Cap": 37414813240, "change": 0.949, "circulation": 17106338}, {"Date": "2017-06-01", "Open*": 2288.33, "High": 2448.39, "Low": 2288.33, "Close**": 2407.88, "Volume": 1653180032, "Market Cap": 39407633763, "change": 0.967, "circulation": 17221132}, {"Date": "2017-06-02", "Open*": 2404.03, "High": 2488.55, "Low": 2373.32, "Close**": 2488.55, "Volume": 1317030016, "Market Cap": 40732491835, "change": 0.989, "circulation": 16943420}, {"Date": "2017-06-03", "Open*": 2493.72, "High": 2581.91, "Low": 2423.57, "Close**": 2515.35, "Volume": 1514950016, "Market Cap": 41177190057, "change": 1.001, "circulation": 16512355}, {"Date": "2017-06-04", "Open*": 2547.79, "High": 2585.89, "Low": 2452.54, "Close**": 2511.81, "Volume": 1355120000, "Market Cap": 41124262595, "change": 0.935, "circulation": 16141150}, {"Date": "2017-06-05", "Open*": 2512.4, "High": 2686.81, "Low": 2510.22, "Close**": 2686.81, "Volume": 1369309952, "Market Cap": 43994968834, "change": 0.938, "circulation": 17511132}, {"Date": "2017-06-06", "Open*": 2690.84, "High": 2999.91, "Low": 2690.84, "Close**": 2863.2, "Volume": 2089609984, "Market Cap": 46888622160, "change": 1.048, "circulation": 17425273}, {"Date": "2017-06-07", "Open*": 2869.38, "High": 2869.38, "Low": 2700.56, "Close**": 2732.16, "Volume": 1517709952, "Market Cap": 44748237218, "change": 0.974, "circulation": 15595089}, {"Date": "2017-06-08", "Open*": 2720.49, "High": 2815.3, "Low": 2670.95, "Close**": 2805.62, "Volume": 1281170048, "Market Cap": 45957247989, "change": 0.993, "circulation": 16893003}, {"Date": "2017-06-09", "Open*": 2807.44, "High": 2901.71, "Low": 2795.62, "Close**": 2823.81, "Volume": 1348950016, "Market Cap": 46260465854, "change": 0.958, "circulation": 16477811}, {"Date": "2017-06-10", "Open*": 2828.14, "High": 2950.99, "Low": 2746.55, "Close**": 2947.71, "Volume": 2018889984, "Market Cap": 48295501718, "change": 0.996, "circulation": 17076771}, {"Date": "2017-06-11", "Open*": 2942.41, "High": 2996.6, "Low": 2840.53, "Close**": 2958.11, "Volume": 1752400000, "Market Cap": 48471330146, "change": 1.112, "circulation": 16473343}, {"Date": "2017-06-12", "Open*": 2953.22, "High": 2997.26, "Low": 2518.56, "Close**": 2659.63, "Volume": 2569530112, "Market Cap": 43585351533, "change": 0.979, "circulation": 14758586}, {"Date": "2017-06-13", "Open*": 2680.91, "High": 2789.04, "Low": 2650.38, "Close**": 2717.02, "Volume": 1781200000, "Market Cap": 44530631894, "change": 1.084, "circulation": 16610267}, {"Date": "2017-06-14", "Open*": 2716.88, "High": 2786.83, "Low": 2412.94, "Close**": 2506.37, "Volume": 1696560000, "Market Cap": 41082567339, "change": 1.017, "circulation": 15121229}, {"Date": "2017-06-15", "Open*": 2499.58, "High": 2534.71, "Low": 2212.96, "Close**": 2464.58, "Volume": 2026259968, "Market Cap": 40402259202, "change": 0.978, "circulation": 16163619}, {"Date": "2017-06-16", "Open*": 2469.57, "High": 2539.92, "Low": 2385.15, "Close**": 2518.56, "Volume": 1195190016, "Market Cap": 41291821423, "change": 0.948, "circulation": 16720247}, {"Date": "2017-06-17", "Open*": 2514.01, "High": 2685.19, "Low": 2484.96, "Close**": 2655.88, "Volume": 1534509952, "Market Cap": 43548031452, "change": 1.042, "circulation": 17322139}, {"Date": "2017-06-18", "Open*": 2655.35, "High": 2662.1, "Low": 2516.33, "Close**": 2548.29, "Volume": 1178659968, "Market Cap": 41788418974, "change": 0.984, "circulation": 15737442}, {"Date": "2017-06-19", "Open*": 2549.03, "High": 2662.85, "Low": 2549.03, "Close**": 2589.6, "Volume": 1446840064, "Market Cap": 42470734800, "change": 0.951, "circulation": 16661528}, {"Date": "2017-06-20", "Open*": 2591.26, "High": 2763.45, "Low": 2589.82, "Close**": 2721.79, "Volume": 1854189952, "Market Cap": 44643512689, "change": 1.012, "circulation": 17228496}, {"Date": "2017-06-21", "Open*": 2709.43, "High": 2772.01, "Low": 2660.4, "Close**": 2689.1, "Volume": 1626579968, "Market Cap": 44111929173, "change": 0.994, "circulation": 16280889}, {"Date": "2017-06-22", "Open*": 2691.03, "High": 2723.74, "Low": 2642.36, "Close**": 2705.41, "Volume": 1097939968, "Market Cap": 44384244937, "change": 0.985, "circulation": 16493403}, {"Date": "2017-06-23", "Open*": 2707.34, "High": 2765.17, "Low": 2706.37, "Close**": 2744.91, "Volume": 961318976, "Market Cap": 45037797053, "change": 1.052, "circulation": 16635441}, {"Date": "2017-06-24", "Open*": 2738.52, "High": 2757.94, "Low": 2583.19, "Close**": 2608.72, "Volume": 982750016, "Market Cap": 42807952581, "change": 1.007, "circulation": 15631783}, {"Date": "2017-06-25", "Open*": 2607.25, "High": 2682.26, "Low": 2552.12, "Close**": 2589.41, "Volume": 1161100032, "Market Cap": 42495001716, "change": 1.045, "circulation": 16298782}, {"Date": "2017-06-26", "Open*": 2590.57, "High": 2615.25, "Low": 2376.29, "Close**": 2478.45, "Volume": 1663280000, "Market Cap": 40677994354, "change": 0.971, "circulation": 15702333}, {"Date": "2017-06-27", "Open*": 2478.45, "High": 2552.45, "Low": 2332.99, "Close**": 2552.45, "Volume": 1489789952, "Market Cap": 41897190525, "change": 0.991, "circulation": 16904593}, {"Date": "2017-06-28", "Open*": 2553.03, "High": 2603.98, "Low": 2484.42, "Close**": 2574.79, "Volume": 1183869952, "Market Cap": 42268942193, "change": 1.014, "circulation": 16556382}, {"Date": "2017-06-29", "Open*": 2567.56, "High": 2588.83, "Low": 2510.48, "Close**": 2539.32, "Volume": 949979008, "Market Cap": 41690395783, "change": 1.023, "circulation": 16237359}, {"Date": "2017-06-30", "Open*": 2539.24, "High": 2559.25, "Low": 2478.43, "Close**": 2480.84, "Volume": 860273024, "Market Cap": 40735082695, "change": 1.019, "circulation": 16042234}, {"Date": "2017-07-01", "Open*": 2492.6, "High": 2515.27, "Low": 2419.23, "Close**": 2434.55, "Volume": 779913984, "Market Cap": 39980058373, "change": 0.971, "circulation": 16039500}, {"Date": "2017-07-02", "Open*": 2436.4, "High": 2514.28, "Low": 2394.84, "Close**": 2506.47, "Volume": 803747008, "Market Cap": 41167015221, "change": 0.977, "circulation": 16896657}, {"Date": "2017-07-03", "Open*": 2498.56, "High": 2595.0, "Low": 2480.47, "Close**": 2564.06, "Volume": 964112000, "Market Cap": 42118211083, "change": 0.985, "circulation": 16856994}, {"Date": "2017-07-04", "Open*": 2561.0, "High": 2631.59, "Low": 2559.35, "Close**": 2601.64, "Volume": 985516032, "Market Cap": 42740618673, "change": 1.0, "circulation": 16689035}, {"Date": "2017-07-05", "Open*": 2602.87, "High": 2622.65, "Low": 2538.55, "Close**": 2601.99, "Volume": 941566016, "Market Cap": 42751085999, "change": 0.997, "circulation": 16424595}, {"Date": "2017-07-06", "Open*": 2608.1, "High": 2616.72, "Low": 2581.69, "Close**": 2608.56, "Volume": 761956992, "Market Cap": 42863758795, "change": 1.036, "circulation": 16434860}, {"Date": "2017-07-07", "Open*": 2608.59, "High": 2916.14, "Low": 2498.87, "Close**": 2518.66, "Volume": 917411968, "Market Cap": 41391217675, "change": 0.979, "circulation": 15867276}, {"Date": "2017-07-08", "Open*": 2520.27, "High": 2571.34, "Low": 2492.31, "Close**": 2571.34, "Volume": 733329984, "Market Cap": 42262222823, "change": 1.021, "circulation": 16768926}, {"Date": "2017-07-09", "Open*": 2572.61, "High": 2635.49, "Low": 2517.59, "Close**": 2518.44, "Volume": 527856000, "Market Cap": 41397076604, "change": 1.061, "circulation": 16091469}, {"Date": "2017-07-10", "Open*": 2525.25, "High": 2537.16, "Low": 2321.13, "Close**": 2372.56, "Volume": 1111200000, "Market Cap": 39005033499, "change": 1.015, "circulation": 15446008}, {"Date": "2017-07-11", "Open*": 2385.89, "High": 2413.47, "Low": 2296.81, "Close**": 2337.79, "Volume": 1329760000, "Market Cap": 38438497236, "change": 0.974, "circulation": 16110758}, {"Date": "2017-07-12", "Open*": 2332.77, "High": 2423.71, "Low": 2275.14, "Close**": 2398.84, "Volume": 1117410048, "Market Cap": 39447604438, "change": 1.017, "circulation": 16910198}, {"Date": "2017-07-13", "Open*": 2402.7, "High": 2425.22, "Low": 2340.83, "Close**": 2357.9, "Volume": 835769984, "Market Cap": 38778935907, "change": 1.056, "circulation": 16139732}, {"Date": "2017-07-14", "Open*": 2360.59, "High": 2363.25, "Low": 2183.22, "Close**": 2233.34, "Volume": 882502976, "Market Cap": 36734255488, "change": 1.117, "circulation": 15561472}, {"Date": "2017-07-15", "Open*": 2230.12, "High": 2231.14, "Low": 1990.41, "Close**": 1998.86, "Volume": 993608000, "Market Cap": 32880721300, "change": 1.036, "circulation": 14743924}, {"Date": "2017-07-16", "Open*": 1991.98, "High": 2058.77, "Low": 1843.03, "Close**": 1929.82, "Volume": 1182870016, "Market Cap": 31748939343, "change": 0.866, "circulation": 15938382}, {"Date": "2017-07-17", "Open*": 1932.62, "High": 2230.49, "Low": 1932.62, "Close**": 2228.41, "Volume": 1201760000, "Market Cap": 36665393517, "change": 0.961, "circulation": 18971858}, {"Date": "2017-07-18", "Open*": 2233.52, "High": 2387.61, "Low": 2164.77, "Close**": 2318.88, "Volume": 1512450048, "Market Cap": 38158677672, "change": 1.02, "circulation": 17084547}, {"Date": "2017-07-19", "Open*": 2323.08, "High": 2397.17, "Low": 2260.23, "Close**": 2273.43, "Volume": 1245100032, "Market Cap": 37415031061, "change": 0.807, "circulation": 16105786}, {"Date": "2017-07-20", "Open*": 2269.89, "High": 2900.7, "Low": 2269.89, "Close**": 2817.6, "Volume": 2249260032, "Market Cap": 46376428080, "change": 1.056, "circulation": 20431134}, {"Date": "2017-07-21", "Open*": 2838.41, "High": 2838.41, "Low": 2621.85, "Close**": 2667.76, "Volume": 1489449984, "Market Cap": 43915296559, "change": 0.949, "circulation": 15471794}, {"Date": "2017-07-22", "Open*": 2668.63, "High": 2862.42, "Low": 2657.71, "Close**": 2810.12, "Volume": 1177129984, "Market Cap": 46264340367, "change": 1.029, "circulation": 17336363}, {"Date": "2017-07-23", "Open*": 2808.1, "High": 2832.18, "Low": 2653.94, "Close**": 2730.4, "Volume": 1072840000, "Market Cap": 44957775265, "change": 0.991, "circulation": 16010033}, {"Date": "2017-07-24", "Open*": 2732.7, "High": 2777.26, "Low": 2699.19, "Close**": 2754.86, "Volume": 866473984, "Market Cap": 45366654309, "change": 1.069, "circulation": 16601403}, {"Date": "2017-07-25", "Open*": 2757.5, "High": 2768.08, "Low": 2480.96, "Close**": 2576.48, "Volume": 1460089984, "Market Cap": 42433788244, "change": 1.018, "circulation": 15388499}, {"Date": "2017-07-26", "Open*": 2577.77, "High": 2610.76, "Low": 2450.8, "Close**": 2529.45, "Volume": 937404032, "Market Cap": 41663929265, "change": 0.947, "circulation": 16162779}, {"Date": "2017-07-27", "Open*": 2538.71, "High": 2693.32, "Low": 2529.34, "Close**": 2671.78, "Volume": 789104000, "Market Cap": 44013533097, "change": 0.951, "circulation": 17336967}, {"Date": "2017-07-28", "Open*": 2679.73, "High": 2897.45, "Low": 2679.73, "Close**": 2809.01, "Volume": 1380099968, "Market Cap": 46279316161, "change": 1.03, "circulation": 17270141}, {"Date": "2017-07-29", "Open*": 2807.02, "High": 2808.76, "Low": 2692.8, "Close**": 2726.45, "Volume": 803745984, "Market Cap": 44924534585, "change": 0.989, "circulation": 16004351}, {"Date": "2017-07-30", "Open*": 2724.39, "High": 2758.53, "Low": 2644.85, "Close**": 2757.18, "Volume": 705942976, "Market Cap": 45435913868, "change": 0.959, "circulation": 16677463}, {"Date": "2017-07-31", "Open*": 2763.24, "High": 2889.62, "Low": 2720.61, "Close**": 2875.34, "Volume": 860574976, "Market Cap": 47388334773, "change": 1.058, "circulation": 17149554}, {"Date": "2017-08-01", "Open*": 2871.3, "High": 2921.35, "Low": 2685.61, "Close**": 2718.26, "Volume": 1324669952, "Market Cap": 44804603885, "change": 1.003, "circulation": 15604292}, {"Date": "2017-08-02", "Open*": 2727.13, "High": 2762.53, "Low": 2668.59, "Close**": 2710.67, "Volume": 1094950016, "Market Cap": 44684649516, "change": 0.966, "circulation": 16385228}, {"Date": "2017-08-03", "Open*": 2709.56, "High": 2813.31, "Low": 2685.14, "Close**": 2804.73, "Volume": 804796992, "Market Cap": 46239970790, "change": 0.968, "circulation": 17065490}, {"Date": "2017-08-04", "Open*": 2806.93, "High": 2899.33, "Low": 2743.72, "Close**": 2895.89, "Volume": 1002120000, "Market Cap": 47749461443, "change": 0.89, "circulation": 17011276}, {"Date": "2017-08-05", "Open*": 2897.63, "High": 3290.01, "Low": 2874.83, "Close**": 3252.91, "Volume": 1945699968, "Market Cap": 53643452554, "change": 1.012, "circulation": 18512871}, {"Date": "2017-08-06", "Open*": 3257.61, "High": 3293.29, "Low": 3155.6, "Close**": 3213.94, "Volume": 1105030016, "Market Cap": 53006426108, "change": 0.951, "circulation": 16271569}, {"Date": "2017-08-07", "Open*": 3212.78, "High": 3397.68, "Low": 3180.89, "Close**": 3378.94, "Volume": 1482279936, "Market Cap": 55734179251, "change": 0.988, "circulation": 17347648}, {"Date": "2017-08-08", "Open*": 3370.22, "High": 3484.85, "Low": 3345.83, "Close**": 3419.94, "Volume": 1752760064, "Market Cap": 56417337745, "change": 1.023, "circulation": 16739956}, {"Date": "2017-08-09", "Open*": 3420.4, "High": 3422.76, "Low": 3247.67, "Close**": 3342.47, "Volume": 1468960000, "Market Cap": 55145196472, "change": 0.988, "circulation": 16122440}, {"Date": "2017-08-10", "Open*": 3341.84, "High": 3453.45, "Low": 3319.47, "Close**": 3381.28, "Volume": 1515110016, "Market Cap": 55791120000, "change": 0.926, "circulation": 16694731}, {"Date": "2017-08-11", "Open*": 3373.82, "High": 3679.72, "Low": 3372.12, "Close**": 3650.62, "Volume": 2021190016, "Market Cap": 60241844923, "change": 0.94, "circulation": 17855678}, {"Date": "2017-08-12", "Open*": 3650.63, "High": 3949.92, "Low": 3613.7, "Close**": 3884.71, "Volume": 2219589888, "Market Cap": 64111163866, "change": 0.954, "circulation": 17561671}, {"Date": "2017-08-13", "Open*": 3880.04, "High": 4208.39, "Low": 3857.8, "Close**": 4073.26, "Volume": 3159089920, "Market Cap": 67230528989, "change": 0.942, "circulation": 17327277}, {"Date": "2017-08-14", "Open*": 4066.1, "High": 4325.13, "Low": 3989.16, "Close**": 4325.13, "Volume": 2463089920, "Market Cap": 71394704654, "change": 1.034, "circulation": 17558521}, {"Date": "2017-08-15", "Open*": 4326.99, "High": 4455.97, "Low": 3906.18, "Close**": 4181.93, "Volume": 3258050048, "Market Cap": 69038855081, "change": 0.955, "circulation": 15955399}, {"Date": "2017-08-16", "Open*": 4200.34, "High": 4381.23, "Low": 3994.42, "Close**": 4376.63, "Volume": 2272039936, "Market Cap": 72260183303, "change": 1.01, "circulation": 17203412}, {"Date": "2017-08-17", "Open*": 4384.44, "High": 4484.7, "Low": 4243.71, "Close**": 4331.69, "Volume": 2553359872, "Market Cap": 71527949443, "change": 1.041, "circulation": 16314044}, {"Date": "2017-08-18", "Open*": 4324.34, "High": 4370.13, "Low": 4015.4, "Close**": 4160.62, "Volume": 2941710080, "Market Cap": 68710871037, "change": 0.992, "circulation": 15889331}, {"Date": "2017-08-19", "Open*": 4137.75, "High": 4243.26, "Low": 3970.55, "Close**": 4193.7, "Volume": 2975820032, "Market Cap": 69265141208, "change": 1.026, "circulation": 16739808}, {"Date": "2017-08-20", "Open*": 4189.31, "High": 4196.29, "Low": 4069.88, "Close**": 4087.66, "Volume": 2109769984, "Market Cap": 67520478838, "change": 1.021, "circulation": 16117326}, {"Date": "2017-08-21", "Open*": 4090.48, "High": 4109.14, "Low": 3988.6, "Close**": 4001.74, "Volume": 2800890112, "Market Cap": 66106992038, "change": 0.976, "circulation": 16161182}, {"Date": "2017-08-22", "Open*": 3998.35, "High": 4128.76, "Low": 3674.58, "Close**": 4100.52, "Volume": 3764239872, "Market Cap": 67743202431, "change": 0.988, "circulation": 16942789}, {"Date": "2017-08-23", "Open*": 4089.01, "High": 4255.78, "Low": 4078.41, "Close**": 4151.52, "Volume": 2369819904, "Market Cap": 68593954170, "change": 0.958, "circulation": 16775198}, {"Date": "2017-08-24", "Open*": 4137.6, "High": 4376.39, "Low": 4130.26, "Close**": 4334.68, "Volume": 2037750016, "Market Cap": 71625870868, "change": 0.991, "circulation": 17310970}, {"Date": "2017-08-25", "Open*": 4332.82, "High": 4455.7, "Low": 4307.35, "Close**": 4371.6, "Volume": 1727970048, "Market Cap": 72241507489, "change": 1.004, "circulation": 16673092}, {"Date": "2017-08-26", "Open*": 4372.06, "High": 4379.28, "Low": 4269.52, "Close**": 4352.4, "Volume": 1511609984, "Market Cap": 71929882019, "change": 0.993, "circulation": 16452171}, {"Date": "2017-08-27", "Open*": 4345.1, "High": 4416.59, "Low": 4317.29, "Close**": 4382.88, "Volume": 1537459968, "Market Cap": 72441993792, "change": 1.0, "circulation": 16672111}, {"Date": "2017-08-28", "Open*": 4384.45, "High": 4403.93, "Low": 4224.64, "Close**": 4382.66, "Volume": 1959330048, "Market Cap": 72445588933, "change": 0.957, "circulation": 16523301}, {"Date": "2017-08-29", "Open*": 4389.21, "High": 4625.68, "Low": 4352.13, "Close**": 4579.02, "Volume": 2486080000, "Market Cap": 75699786263, "change": 1.003, "circulation": 17246790}, {"Date": "2017-08-30", "Open*": 4570.36, "High": 4626.52, "Low": 4471.41, "Close**": 4565.3, "Volume": 1937849984, "Market Cap": 75482724984, "change": 0.971, "circulation": 16515706}, {"Date": "2017-08-31", "Open*": 4555.59, "High": 4736.05, "Low": 4549.4, "Close**": 4703.39, "Volume": 1944930048, "Market Cap": 77775374625, "change": 0.961, "circulation": 17072514}, {"Date": "2017-09-01", "Open*": 4701.76, "High": 4892.01, "Low": 4678.53, "Close**": 4892.01, "Volume": 2599079936, "Market Cap": 80905039782, "change": 1.068, "circulation": 17207394}, {"Date": "2017-09-02", "Open*": 4901.42, "High": 4975.04, "Low": 4469.24, "Close**": 4578.77, "Volume": 2722139904, "Market Cap": 75734114962, "change": 0.999, "circulation": 15451464}, {"Date": "2017-09-03", "Open*": 4585.27, "High": 4714.08, "Low": 4417.59, "Close**": 4582.96, "Volume": 1933190016, "Market Cap": 75812181334, "change": 1.082, "circulation": 16533853}, {"Date": "2017-09-04", "Open*": 4591.63, "High": 4591.63, "Low": 4108.4, "Close**": 4236.31, "Volume": 2987330048, "Market Cap": 70087101256, "change": 0.968, "circulation": 15264100}, {"Date": "2017-09-05", "Open*": 4228.29, "High": 4427.84, "Low": 3998.11, "Close**": 4376.53, "Volume": 2697969920, "Market Cap": 72417728536, "change": 0.952, "circulation": 17126954}, {"Date": "2017-09-06", "Open*": 4376.59, "High": 4617.25, "Low": 4376.59, "Close**": 4597.12, "Volume": 2172100096, "Market Cap": 76077049312, "change": 0.999, "circulation": 17382722}, {"Date": "2017-09-07", "Open*": 4589.14, "High": 4655.04, "Low": 4491.33, "Close**": 4599.88, "Volume": 1844620032, "Market Cap": 76132843874, "change": 1.088, "circulation": 16589784}, {"Date": "2017-09-08", "Open*": 4605.16, "High": 4661.0, "Low": 4075.18, "Close**": 4228.75, "Volume": 2700890112, "Market Cap": 69999555938, "change": 1.001, "circulation": 15200244}, {"Date": "2017-09-09", "Open*": 4229.81, "High": 4308.82, "Low": 4114.11, "Close**": 4226.06, "Volume": 1386230016, "Market Cap": 69963847482, "change": 1.025, "circulation": 16540659}, {"Date": "2017-09-10", "Open*": 4229.34, "High": 4245.44, "Low": 3951.04, "Close**": 4122.94, "Volume": 1679090048, "Market Cap": 68263826801, "change": 0.991, "circulation": 16140538}, {"Date": "2017-09-11", "Open*": 4122.47, "High": 4261.67, "Low": 4099.4, "Close**": 4161.27, "Volume": 1557330048, "Market Cap": 68907352119, "change": 1.007, "circulation": 16715064}, {"Date": "2017-09-12", "Open*": 4168.88, "High": 4344.65, "Low": 4085.22, "Close**": 4130.81, "Volume": 1864530048, "Market Cap": 68412822896, "change": 1.064, "circulation": 16410360}, {"Date": "2017-09-13", "Open*": 4131.98, "High": 4131.98, "Low": 3789.92, "Close**": 3882.59, "Volume": 2219409920, "Market Cap": 64311123695, "change": 1.23, "circulation": 15564238}, {"Date": "2017-09-14", "Open*": 3875.37, "High": 3920.6, "Low": 3153.86, "Close**": 3154.95, "Volume": 2716310016, "Market Cap": 52265453816, "change": 0.867, "circulation": 13486571}, {"Date": "2017-09-15", "Open*": 3166.3, "High": 3733.45, "Low": 2946.62, "Close**": 3637.52, "Volume": 4148069888, "Market Cap": 60267886368, "change": 1.003, "circulation": 19034168}, {"Date": "2017-09-16", "Open*": 3637.75, "High": 3808.84, "Low": 3487.79, "Close**": 3625.04, "Volume": 1818400000, "Market Cap": 60068678195, "change": 1.012, "circulation": 16512591}, {"Date": "2017-09-17", "Open*": 3606.28, "High": 3664.81, "Low": 3445.64, "Close**": 3582.88, "Volume": 1239149952, "Market Cap": 59377995376, "change": 0.881, "circulation": 16465165}, {"Date": "2017-09-18", "Open*": 3591.09, "High": 4079.23, "Low": 3591.09, "Close**": 4065.2, "Volume": 1943209984, "Market Cap": 67377945990, "change": 1.036, "circulation": 18762533}, {"Date": "2017-09-19", "Open*": 4073.79, "High": 4094.07, "Low": 3868.87, "Close**": 3924.97, "Volume": 1563980032, "Market Cap": 65061185838, "change": 1.005, "circulation": 15970677}, {"Date": "2017-09-20", "Open*": 3916.36, "High": 4031.39, "Low": 3857.73, "Close**": 3905.95, "Volume": 1213830016, "Market Cap": 64751811835, "change": 1.076, "circulation": 16533672}, {"Date": "2017-09-21", "Open*": 3901.47, "High": 3916.42, "Low": 3613.63, "Close**": 3631.04, "Volume": 1411480064, "Market Cap": 60202370872, "change": 1.0, "circulation": 15430689}, {"Date": "2017-09-22", "Open*": 3628.02, "High": 3758.27, "Low": 3553.53, "Close**": 3630.7, "Volume": 1194829952, "Market Cap": 60203040223, "change": 0.957, "circulation": 16593910}, {"Date": "2017-09-23", "Open*": 3629.92, "High": 3819.21, "Low": 3594.58, "Close**": 3792.4, "Volume": 928113984, "Market Cap": 62892069389, "change": 1.03, "circulation": 17326020}, {"Date": "2017-09-24", "Open*": 3796.15, "High": 3796.15, "Low": 3666.9, "Close**": 3682.84, "Volume": 768014976, "Market Cap": 61081971156, "change": 0.938, "circulation": 16090505}, {"Date": "2017-09-25", "Open*": 3681.58, "High": 3950.25, "Low": 3681.58, "Close**": 3926.07, "Volume": 1374210048, "Market Cap": 65122213849, "change": 1.009, "circulation": 17688659}, {"Date": "2017-09-26", "Open*": 3928.41, "High": 3969.89, "Low": 3869.9, "Close**": 3892.35, "Volume": 1043740032, "Market Cap": 64569365079, "change": 0.926, "circulation": 16436513}, {"Date": "2017-09-27", "Open*": 3892.94, "High": 4210.05, "Low": 3884.82, "Close**": 4200.67, "Volume": 1686880000, "Market Cap": 69691950752, "change": 1.006, "circulation": 17902138}, {"Date": "2017-09-28", "Open*": 4197.13, "High": 4279.31, "Low": 4109.7, "Close**": 4174.73, "Volume": 1712320000, "Market Cap": 69270823146, "change": 1.003, "circulation": 16504331}, {"Date": "2017-09-29", "Open*": 4171.62, "High": 4214.63, "Low": 4039.29, "Close**": 4163.07, "Volume": 1367049984, "Market Cap": 69086146650, "change": 0.959, "circulation": 16560987}, {"Date": "2017-09-30", "Open*": 4166.11, "High": 4358.43, "Low": 4160.86, "Close**": 4338.71, "Volume": 1207449984, "Market Cap": 72008428789, "change": 0.985, "circulation": 17284332}, {"Date": "2017-10-01", "Open*": 4341.05, "High": 4403.74, "Low": 4269.81, "Close**": 4403.74, "Volume": 1208210048, "Market Cap": 73094870674, "change": 0.999, "circulation": 16838062}, {"Date": "2017-10-02", "Open*": 4395.81, "High": 4470.23, "Low": 4377.46, "Close**": 4409.32, "Volume": 1431730048, "Market Cap": 73195646776, "change": 1.021, "circulation": 16651230}, {"Date": "2017-10-03", "Open*": 4408.46, "High": 4432.47, "Low": 4258.89, "Close**": 4317.48, "Volume": 1288019968, "Market Cap": 71681069637, "change": 1.021, "circulation": 16259888}, {"Date": "2017-10-04", "Open*": 4319.37, "High": 4352.31, "Low": 4210.42, "Close**": 4229.36, "Volume": 1116770048, "Market Cap": 70225033578, "change": 0.977, "circulation": 16258165}, {"Date": "2017-10-05", "Open*": 4229.88, "High": 4362.64, "Low": 4164.05, "Close**": 4328.41, "Volume": 1161769984, "Market Cap": 71876277937, "change": 0.99, "circulation": 16992509}, {"Date": "2017-10-06", "Open*": 4324.46, "High": 4413.27, "Low": 4320.53, "Close**": 4370.81, "Volume": 1069939968, "Market Cap": 72589262957, "change": 0.987, "circulation": 16785740}, {"Date": "2017-10-07", "Open*": 4369.35, "High": 4443.88, "Low": 4321.05, "Close**": 4426.89, "Volume": 906928000, "Market Cap": 73529314833, "change": 0.96, "circulation": 16828433}, {"Date": "2017-10-08", "Open*": 4429.67, "High": 4624.14, "Low": 4405.64, "Close**": 4610.48, "Volume": 1313869952, "Market Cap": 76589293760, "change": 0.966, "circulation": 17290067}, {"Date": "2017-10-09", "Open*": 4614.52, "High": 4878.71, "Low": 4564.25, "Close**": 4772.02, "Volume": 1968739968, "Market Cap": 79282158943, "change": 0.998, "circulation": 17181019}, {"Date": "2017-10-10", "Open*": 4776.21, "High": 4922.17, "Low": 4765.1, "Close**": 4781.99, "Volume": 1597139968, "Market Cap": 79457603224, "change": 0.991, "circulation": 16636120}, {"Date": "2017-10-11", "Open*": 4789.25, "High": 4873.73, "Low": 4751.63, "Close**": 4826.48, "Volume": 1222279936, "Market Cap": 80205238020, "change": 0.886, "circulation": 16746930}, {"Date": "2017-10-12", "Open*": 4829.58, "High": 5446.91, "Low": 4822.0, "Close**": 5446.91, "Volume": 2791610112, "Market Cap": 90525666972, "change": 0.964, "circulation": 18744004}, {"Date": "2017-10-13", "Open*": 5464.16, "High": 5840.3, "Low": 5436.85, "Close**": 5647.21, "Volume": 3615480064, "Market Cap": 93864253934, "change": 0.968, "circulation": 17178167}, {"Date": "2017-10-14", "Open*": 5643.53, "High": 5837.7, "Low": 5591.64, "Close**": 5831.79, "Volume": 1669030016, "Market Cap": 96942498331, "change": 1.027, "circulation": 17177634}, {"Date": "2017-10-15", "Open*": 5835.96, "High": 5852.48, "Low": 5478.61, "Close**": 5678.19, "Volume": 1976039936, "Market Cap": 94403031755, "change": 0.992, "circulation": 16176093}, {"Date": "2017-10-16", "Open*": 5687.57, "High": 5776.23, "Low": 5544.21, "Close**": 5725.59, "Volume": 2008070016, "Market Cap": 95203392843, "change": 1.021, "circulation": 16738852}, {"Date": "2017-10-17", "Open*": 5741.58, "High": 5800.35, "Low": 5472.72, "Close**": 5605.51, "Volume": 1821570048, "Market Cap": 93218297189, "change": 1.003, "circulation": 16235652}, {"Date": "2017-10-18", "Open*": 5603.82, "High": 5603.82, "Low": 5151.44, "Close**": 5590.69, "Volume": 2399269888, "Market Cap": 92982539106, "change": 0.979, "circulation": 16592706}, {"Date": "2017-10-19", "Open*": 5583.74, "High": 5744.35, "Low": 5531.06, "Close**": 5708.52, "Volume": 1780540032, "Market Cap": 94954808115, "change": 0.949, "circulation": 17005592}, {"Date": "2017-10-20", "Open*": 5708.11, "High": 6060.11, "Low": 5627.23, "Close**": 6011.45, "Volume": 2354429952, "Market Cap": 100007083345, "change": 0.997, "circulation": 17520174}, {"Date": "2017-10-21", "Open*": 5996.79, "High": 6194.88, "Low": 5965.07, "Close**": 6031.6, "Volume": 2207099904, "Market Cap": 100353682389, "change": 1.004, "circulation": 16734566}, {"Date": "2017-10-22", "Open*": 6036.66, "High": 6076.26, "Low": 5792.34, "Close**": 6008.42, "Volume": 2034630016, "Market Cap": 99981911326, "change": 1.013, "circulation": 16562455}, {"Date": "2017-10-23", "Open*": 6006.0, "High": 6075.59, "Low": 5732.47, "Close**": 5930.32, "Volume": 2401840128, "Market Cap": 98695054084, "change": 1.073, "circulation": 16432742}, {"Date": "2017-10-24", "Open*": 5935.52, "High": 5935.52, "Low": 5504.18, "Close**": 5526.64, "Volume": 2735699968, "Market Cap": 91988225800, "change": 0.961, "circulation": 15497921}, {"Date": "2017-10-25", "Open*": 5524.6, "High": 5754.33, "Low": 5397.88, "Close**": 5750.8, "Volume": 1966989952, "Market Cap": 95732630220, "change": 0.974, "circulation": 17328427}, {"Date": "2017-10-26", "Open*": 5747.95, "High": 5976.8, "Low": 5721.22, "Close**": 5904.83, "Volume": 1905040000, "Market Cap": 98310176011, "change": 1.021, "circulation": 17103519}, {"Date": "2017-10-27", "Open*": 5899.74, "High": 5988.39, "Low": 5728.82, "Close**": 5780.9, "Volume": 1710130048, "Market Cap": 96254297360, "change": 1.005, "circulation": 16315006}, {"Date": "2017-10-28", "Open*": 5787.82, "High": 5876.72, "Low": 5689.19, "Close**": 5753.09, "Volume": 1403920000, "Market Cap": 95797359518, "change": 0.935, "circulation": 16551544}, {"Date": "2017-10-29", "Open*": 5754.44, "High": 6255.71, "Low": 5724.58, "Close**": 6153.85, "Volume": 2859040000, "Market Cap": 102482445590, "change": 1.004, "circulation": 17809282}, {"Date": "2017-10-30", "Open*": 6114.85, "High": 6214.99, "Low": 6040.85, "Close**": 6130.53, "Volume": 1772150016, "Market Cap": 102105356519, "change": 0.948, "circulation": 16697933}, {"Date": "2017-10-31", "Open*": 6132.02, "High": 6470.43, "Low": 6103.33, "Close**": 6468.4, "Volume": 2311379968, "Market Cap": 107743731291, "change": 0.956, "circulation": 17570675}, {"Date": "2017-11-01", "Open*": 6440.97, "High": 6767.31, "Low": 6377.88, "Close**": 6767.31, "Volume": 2870320128, "Market Cap": 112735345036, "change": 0.956, "circulation": 17502852}, {"Date": "2017-11-02", "Open*": 6777.77, "High": 7367.33, "Low": 6758.72, "Close**": 7078.5, "Volume": 4653770240, "Market Cap": 117933380780, "change": 0.982, "circulation": 17400026}, {"Date": "2017-11-03", "Open*": 7087.53, "High": 7461.29, "Low": 7002.94, "Close**": 7207.76, "Volume": 3369860096, "Market Cap": 120097405359, "change": 0.977, "circulation": 16944888}, {"Date": "2017-11-04", "Open*": 7164.48, "High": 7492.86, "Low": 7031.28, "Close**": 7379.95, "Volume": 2483800064, "Market Cap": 122978748805, "change": 0.996, "circulation": 17165062}, {"Date": "2017-11-05", "Open*": 7404.52, "High": 7617.48, "Low": 7333.19, "Close**": 7407.41, "Volume": 2380410112, "Market Cap": 123449206170, "change": 1.055, "circulation": 16672141}, {"Date": "2017-11-06", "Open*": 7403.22, "High": 7445.77, "Low": 7007.31, "Close**": 7022.76, "Volume": 3111899904, "Market Cap": 117050623317, "change": 0.983, "circulation": 15810771}, {"Date": "2017-11-07", "Open*": 7023.1, "High": 7253.32, "Low": 7023.1, "Close**": 7144.38, "Volume": 2326340096, "Market Cap": 119091456315, "change": 0.958, "circulation": 16957106}, {"Date": "2017-11-08", "Open*": 7141.38, "High": 7776.42, "Low": 7114.02, "Close**": 7459.69, "Volume": 4602200064, "Market Cap": 124360767999, "change": 1.044, "circulation": 17414108}, {"Date": "2017-11-09", "Open*": 7446.83, "High": 7446.83, "Low": 7101.52, "Close**": 7143.58, "Volume": 3226249984, "Market Cap": 119104730750, "change": 1.079, "circulation": 15994017}, {"Date": "2017-11-10", "Open*": 7173.73, "High": 7312.0, "Low": 6436.87, "Close**": 6618.14, "Volume": 5208249856, "Market Cap": 110354089394, "change": 1.041, "circulation": 15383083}, {"Date": "2017-11-11", "Open*": 6618.61, "High": 6873.15, "Low": 6204.22, "Close**": 6357.6, "Volume": 4908680192, "Market Cap": 106016076151, "change": 1.068, "circulation": 16017876}, {"Date": "2017-11-12", "Open*": 6295.45, "High": 6625.05, "Low": 5519.01, "Close**": 5950.07, "Volume": 8957349888, "Market Cap": 99226193603, "change": 0.907, "circulation": 15761572}, {"Date": "2017-11-13", "Open*": 5938.25, "High": 6811.19, "Low": 5844.29, "Close**": 6559.49, "Volume": 6263249920, "Market Cap": 109400650105, "change": 0.988, "circulation": 18423045}, {"Date": "2017-11-14", "Open*": 6561.48, "High": 6764.98, "Low": 6461.75, "Close**": 6635.75, "Volume": 3197110016, "Market Cap": 110683148744, "change": 0.907, "circulation": 16868625}, {"Date": "2017-11-15", "Open*": 6634.76, "High": 7342.25, "Low": 6634.76, "Close**": 7315.54, "Volume": 4200880128, "Market Cap": 122035826506, "change": 0.929, "circulation": 18393404}, {"Date": "2017-11-16", "Open*": 7323.24, "High": 7967.38, "Low": 7176.58, "Close**": 7871.69, "Volume": 5123809792, "Market Cap": 131328418537, "change": 1.021, "circulation": 17933103}, {"Date": "2017-11-17", "Open*": 7853.57, "High": 8004.59, "Low": 7561.09, "Close**": 7708.99, "Volume": 4651670016, "Market Cap": 128621507062, "change": 0.989, "circulation": 16377457}, {"Date": "2017-11-18", "Open*": 7697.21, "High": 7884.99, "Low": 7463.44, "Close**": 7790.15, "Volume": 3667190016, "Market Cap": 129997247838, "change": 0.969, "circulation": 16888878}, {"Date": "2017-11-19", "Open*": 7766.03, "High": 8101.91, "Low": 7694.1, "Close**": 8036.49, "Volume": 3149319936, "Market Cap": 134124196206, "change": 0.98, "circulation": 17270625}, {"Date": "2017-11-20", "Open*": 8039.07, "High": 8336.86, "Low": 7949.36, "Close**": 8200.64, "Volume": 3488450048, "Market Cap": 136881802624, "change": 1.016, "circulation": 17027069}, {"Date": "2017-11-21", "Open*": 8205.74, "High": 8348.66, "Low": 7762.71, "Close**": 8071.26, "Volume": 4277609984, "Market Cap": 134739693480, "change": 0.978, "circulation": 16420175}, {"Date": "2017-11-22", "Open*": 8077.95, "High": 8302.26, "Low": 8075.47, "Close**": 8253.55, "Volume": 3633530112, "Market Cap": 137797862084, "change": 1.027, "circulation": 17058518}, {"Date": "2017-11-23", "Open*": 8232.38, "High": 8267.4, "Low": 8038.77, "Close**": 8038.77, "Volume": 4225179904, "Market Cap": 134227860479, "change": 0.974, "circulation": 16304866}, {"Date": "2017-11-24", "Open*": 8074.02, "High": 8374.16, "Low": 7940.93, "Close**": 8253.69, "Volume": 5058610176, "Market Cap": 137831976173, "change": 0.939, "circulation": 17071047}, {"Date": "2017-11-25", "Open*": 8241.71, "High": 8790.92, "Low": 8191.15, "Close**": 8790.92, "Volume": 4342060032, "Market Cap": 146820557006, "change": 0.942, "circulation": 17814331}, {"Date": "2017-11-26", "Open*": 8789.04, "High": 9522.93, "Low": 8775.59, "Close**": 9330.55, "Volume": 5475579904, "Market Cap": 155850742551, "change": 0.95, "circulation": 17732396}, {"Date": "2017-11-27", "Open*": 9352.72, "High": 9818.35, "Low": 9352.72, "Close**": 9818.35, "Volume": 5653320192, "Market Cap": 164019464090, "change": 0.976, "circulation": 17537086}, {"Date": "2017-11-28", "Open*": 9823.43, "High": 10125.7, "Low": 9736.3, "Close**": 10058.8, "Volume": 6348819968, "Market Cap": 168056012886, "change": 1.017, "circulation": 17107671}, {"Date": "2017-11-29", "Open*": 10077.4, "High": 11517.4, "Low": 9601.03, "Close**": 9888.61, "Volume": 11568799744, "Market Cap": 165233728795, "change": 0.966, "circulation": 16396464}, {"Date": "2017-11-30", "Open*": 9906.79, "High": 10801.0, "Low": 9202.05, "Close**": 10233.6, "Volume": 8310689792, "Market Cap": 171020085600, "change": 0.932, "circulation": 17262916}, {"Date": "2017-12-01", "Open*": 10198.6, "High": 11046.7, "Low": 9694.65, "Close**": 10975.6, "Volume": 6783119872, "Market Cap": 183444663767, "change": 0.991, "circulation": 17987239}, {"Date": "2017-12-02", "Open*": 10978.3, "High": 11320.2, "Low": 10905.1, "Close**": 11074.6, "Volume": 5138500096, "Market Cap": 185122039035, "change": 0.978, "circulation": 16862541}, {"Date": "2017-12-03", "Open*": 11082.7, "High": 11858.7, "Low": 10862.0, "Close**": 11323.2, "Volume": 6608309760, "Market Cap": 189302389920, "change": 0.971, "circulation": 17080890}, {"Date": "2017-12-04", "Open*": 11315.4, "High": 11657.2, "Low": 11081.8, "Close**": 11657.2, "Volume": 6132409856, "Market Cap": 194912755450, "change": 0.978, "circulation": 17225441}, {"Date": "2017-12-05", "Open*": 11685.7, "High": 12032.0, "Low": 11604.6, "Close**": 11916.7, "Volume": 6895260160, "Market Cap": 199278350420, "change": 0.834, "circulation": 17053180}, {"Date": "2017-12-06", "Open*": 11923.4, "High": 14369.1, "Low": 11923.4, "Close**": 14291.5, "Volume": 12656300032, "Market Cap": 239024437136, "change": 0.798, "circulation": 20046667}, {"Date": "2017-12-07", "Open*": 14266.1, "High": 17899.7, "Low": 14057.3, "Close**": 17899.7, "Volume": 17950699520, "Market Cap": 299405364249, "change": 1.08, "circulation": 20987190}, {"Date": "2017-12-08", "Open*": 17802.9, "High": 18353.4, "Low": 14336.9, "Close**": 16569.4, "Volume": 21135998976, "Market Cap": 277185764485, "change": 1.092, "circulation": 15569697}, {"Date": "2017-12-09", "Open*": 16523.3, "High": 16783.0, "Low": 13674.9, "Close**": 15178.2, "Volume": 13911300096, "Market Cap": 253946084745, "change": 0.982, "circulation": 15368968}, {"Date": "2017-12-10", "Open*": 15168.4, "High": 15850.6, "Low": 13226.6, "Close**": 15455.4, "Volume": 13433299968, "Market Cap": 258615393665, "change": 0.912, "circulation": 17049615}, {"Date": "2017-12-11", "Open*": 15427.4, "High": 17513.9, "Low": 15404.8, "Close**": 16936.8, "Volume": 12153900032, "Market Cap": 283439888520, "change": 0.972, "circulation": 18372498}, {"Date": "2017-12-12", "Open*": 16919.8, "High": 17781.8, "Low": 16571.6, "Close**": 17415.4, "Volume": 14603799552, "Market Cap": 291483935710, "change": 1.061, "circulation": 17227386}, {"Date": "2017-12-13", "Open*": 17500.0, "High": 17653.1, "Low": 16039.7, "Close**": 16408.2, "Volume": 12976900096, "Market Cap": 274663619978, "change": 0.99, "circulation": 15695063}, {"Date": "2017-12-14", "Open*": 16384.6, "High": 17085.8, "Low": 16185.9, "Close**": 16564.0, "Volume": 13777399808, "Market Cap": 277310347000, "change": 0.935, "circulation": 16925060}, {"Date": "2017-12-15", "Open*": 16601.3, "High": 18154.1, "Low": 16601.3, "Close**": 17706.9, "Volume": 14309999616, "Market Cap": 296482120238, "change": 0.908, "circulation": 17858970}, {"Date": "2017-12-16", "Open*": 17760.3, "High": 19716.7, "Low": 17515.3, "Close**": 19497.4, "Volume": 12740599808, "Market Cap": 326502485530, "change": 1.018, "circulation": 18383838}, {"Date": "2017-12-17", "Open*": 19475.8, "High": 20089.0, "Low": 18974.1, "Close**": 19140.8, "Volume": 13314599936, "Market Cap": 320576568850, "change": 1.001, "circulation": 16460251}, {"Date": "2017-12-18", "Open*": 19106.4, "High": 19371.0, "Low": 18355.9, "Close**": 19114.2, "Volume": 14839499776, "Market Cap": 320174318520, "change": 1.075, "circulation": 16757438}, {"Date": "2017-12-19", "Open*": 19118.3, "High": 19177.8, "Low": 17275.4, "Close**": 17776.7, "Volume": 16894499840, "Market Cap": 297801055828, "change": 1.069, "circulation": 15576753}, {"Date": "2017-12-20", "Open*": 17760.3, "High": 17934.7, "Low": 16077.7, "Close**": 16624.6, "Volume": 22149699584, "Market Cap": 278528964015, "change": 1.052, "circulation": 15682672}, {"Date": "2017-12-21", "Open*": 16642.4, "High": 17567.7, "Low": 15342.7, "Close**": 15802.9, "Volume": 16516599808, "Market Cap": 264788651530, "change": 1.142, "circulation": 15910484}, {"Date": "2017-12-22", "Open*": 15898.0, "High": 15943.4, "Low": 11833.0, "Close**": 13831.8, "Volume": 22197999616, "Market Cap": 231788283457, "change": 0.941, "circulation": 14579713}, {"Date": "2017-12-23", "Open*": 13948.7, "High": 15603.2, "Low": 13828.8, "Close**": 14699.2, "Volume": 13086000128, "Market Cap": 246349213910, "change": 1.055, "circulation": 17661087}, {"Date": "2017-12-24", "Open*": 14608.2, "High": 14626.0, "Low": 12747.7, "Close**": 13925.8, "Volume": 11572299776, "Market Cap": 233414163395, "change": 0.993, "circulation": 15978297}, {"Date": "2017-12-25", "Open*": 13995.9, "High": 14593.0, "Low": 13448.9, "Close**": 14026.6, "Volume": 10664699904, "Market Cap": 235126843805, "change": 0.871, "circulation": 16799694}, {"Date": "2017-12-26", "Open*": 14036.6, "High": 16461.2, "Low": 14028.9, "Close**": 16099.8, "Volume": 13454300160, "Market Cap": 269908107763, "change": 1.016, "circulation": 19228880}, {"Date": "2017-12-27", "Open*": 16163.5, "High": 16930.9, "Low": 15114.3, "Close**": 15838.5, "Volume": 12487600128, "Market Cap": 265559172050, "change": 1.084, "circulation": 16429558}, {"Date": "2017-12-28", "Open*": 15864.1, "High": 15888.4, "Low": 13937.3, "Close**": 14606.5, "Volume": 12336499712, "Market Cap": 244929825575, "change": 0.996, "circulation": 15439251}, {"Date": "2017-12-29", "Open*": 14695.8, "High": 15279.0, "Low": 14307.0, "Close**": 14656.2, "Volume": 13025500160, "Market Cap": 245793634125, "change": 1.131, "circulation": 16725434}, {"Date": "2017-12-30", "Open*": 14681.9, "High": 14681.9, "Low": 12350.1, "Close**": 12952.2, "Volume": 14452599808, "Market Cap": 217239803085, "change": 0.915, "circulation": 14796436}, {"Date": "2017-12-31", "Open*": 12897.7, "High": 14377.4, "Low": 12755.6, "Close**": 14156.4, "Volume": 12136299520, "Market Cap": 237465823980, "change": 1.036, "circulation": 18411486}, {"Date": "2018-01-01", "Open*": 14112.2, "High": 14112.2, "Low": 13154.7, "Close**": 13657.2, "Volume": 10291200000, "Market Cap": 229119155396, "change": 0.911, "circulation": 16235537}, {"Date": "2018-01-02", "Open*": 13625.0, "High": 15444.6, "Low": 13163.6, "Close**": 14982.1, "Volume": 16846600192, "Market Cap": 251377913955, "change": 0.985, "circulation": 18449755}, {"Date": "2018-01-03", "Open*": 14978.2, "High": 15572.8, "Low": 14844.5, "Close**": 15201.0, "Volume": 16871900160, "Market Cap": 255080562912, "change": 0.974, "circulation": 17030121}, {"Date": "2018-01-04", "Open*": 15270.7, "High": 15739.7, "Low": 14522.2, "Close**": 15599.2, "Volume": 21783199744, "Market Cap": 261795321110, "change": 0.895, "circulation": 17143635}, {"Date": "2018-01-05", "Open*": 15477.2, "High": 17705.2, "Low": 15202.8, "Close**": 17429.5, "Volume": 23840899072, "Market Cap": 292544135538, "change": 0.994, "circulation": 18901618}, {"Date": "2018-01-06", "Open*": 17462.1, "High": 17712.4, "Low": 16764.6, "Close**": 17527.0, "Volume": 18314600448, "Market Cap": 294217423675, "change": 1.064, "circulation": 16848914}, {"Date": "2018-01-07", "Open*": 17527.3, "High": 17579.6, "Low": 16087.7, "Close**": 16477.6, "Volume": 15866000384, "Market Cap": 276634797271, "change": 1.086, "circulation": 15783081}, {"Date": "2018-01-08", "Open*": 16476.2, "High": 16537.9, "Low": 14208.2, "Close**": 15170.1, "Volume": 18413899776, "Market Cap": 254715263101, "change": 1.039, "circulation": 15459587}, {"Date": "2018-01-09", "Open*": 15123.7, "High": 15497.5, "Low": 14424.0, "Close**": 14595.4, "Volume": 16659999744, "Market Cap": 245095808695, "change": 0.975, "circulation": 16206074}, {"Date": "2018-01-10", "Open*": 14588.5, "High": 14973.3, "Low": 13691.2, "Close**": 14973.3, "Volume": 18500800512, "Market Cap": 251472635522, "change": 1.117, "circulation": 17237730}, {"Date": "2018-01-11", "Open*": 14968.2, "High": 15018.8, "Low": 13105.9, "Close**": 13405.8, "Volume": 16534099968, "Market Cap": 225178724050, "change": 0.959, "circulation": 15043807}, {"Date": "2018-01-12", "Open*": 13453.9, "High": 14229.9, "Low": 13158.1, "Close**": 13980.6, "Volume": 12065699840, "Market Cap": 234865160377, "change": 0.973, "circulation": 17457031}, {"Date": "2018-01-13", "Open*": 13952.4, "High": 14659.5, "Low": 13952.4, "Close**": 14360.2, "Volume": 12763599872, "Market Cap": 241268592240, "change": 1.043, "circulation": 17292264}, {"Date": "2018-01-14", "Open*": 14370.8, "High": 14511.8, "Low": 13268.0, "Close**": 13772.0, "Volume": 11084099584, "Market Cap": 231413491364, "change": 0.996, "circulation": 16103034}, {"Date": "2018-01-15", "Open*": 13767.3, "High": 14445.5, "Low": 13641.7, "Close**": 13819.8, "Volume": 12750799872, "Market Cap": 232242775485, "change": 1.203, "circulation": 16869159}, {"Date": "2018-01-16", "Open*": 13836.1, "High": 13843.1, "Low": 10194.9, "Close**": 11490.5, "Volume": 18853799936, "Market Cap": 193121120762, "change": 1.027, "circulation": 13957771}, {"Date": "2018-01-17", "Open*": 11431.1, "High": 11678.0, "Low": 9402.29, "Close**": 11188.6, "Volume": 18830600192, "Market Cap": 188070430523, "change": 0.975, "circulation": 16452522}, {"Date": "2018-01-18", "Open*": 11198.8, "High": 12107.3, "Low": 10942.5, "Close**": 11474.9, "Volume": 15020399616, "Market Cap": 192907550324, "change": 0.988, "circulation": 17225734}, {"Date": "2018-01-19", "Open*": 11429.8, "High": 11992.8, "Low": 11172.1, "Close**": 11607.4, "Volume": 10740400128, "Market Cap": 195158837709, "change": 0.9, "circulation": 17074562}, {"Date": "2018-01-20", "Open*": 11656.2, "High": 13103.0, "Low": 11656.2, "Close**": 12899.2, "Volume": 11801700352, "Market Cap": 216907619830, "change": 1.112, "circulation": 18608776}, {"Date": "2018-01-21", "Open*": 12889.2, "High": 12895.9, "Low": 11288.2, "Close**": 11600.1, "Volume": 9935179776, "Market Cap": 195089460991, "change": 1.061, "circulation": 15135885}, {"Date": "2018-01-22", "Open*": 11633.1, "High": 11966.4, "Low": 10240.2, "Close**": 10931.4, "Volume": 10537400320, "Market Cap": 183866421285, "change": 1.006, "circulation": 15805453}, {"Date": "2018-01-23", "Open*": 10944.5, "High": 11377.6, "Low": 10129.7, "Close**": 10868.4, "Volume": 9660609536, "Market Cap": 182830257191, "change": 0.957, "circulation": 16705217}, {"Date": "2018-01-24", "Open*": 10903.4, "High": 11501.4, "Low": 10639.8, "Close**": 11359.4, "Volume": 9940989952, "Market Cap": 191115225673, "change": 1.009, "circulation": 17528039}, {"Date": "2018-01-25", "Open*": 11421.7, "High": 11785.7, "Low": 11057.4, "Close**": 11259.4, "Volume": 8873169920, "Market Cap": 189455303273, "change": 1.008, "circulation": 16587312}, {"Date": "2018-01-26", "Open*": 11256.0, "High": 11656.7, "Low": 10470.3, "Close**": 11171.4, "Volume": 9746199552, "Market Cap": 187995804677, "change": 0.976, "circulation": 16701830}, {"Date": "2018-01-27", "Open*": 11174.9, "High": 11614.9, "Low": 10989.2, "Close**": 11440.7, "Volume": 7583269888, "Market Cap": 192550550498, "change": 0.971, "circulation": 17230628}, {"Date": "2018-01-28", "Open*": 11475.3, "High": 12040.3, "Low": 11475.3, "Close**": 11786.3, "Volume": 8350360064, "Market Cap": 198389948175, "change": 1.043, "circulation": 17288432}, {"Date": "2018-01-29", "Open*": 11755.5, "High": 11875.6, "Low": 11179.2, "Close**": 11296.4, "Volume": 7107359744, "Market Cap": 190164444830, "change": 1.118, "circulation": 16176636}, {"Date": "2018-01-30", "Open*": 11306.8, "High": 11307.2, "Low": 10036.2, "Close**": 10106.3, "Volume": 8637859840, "Market Cap": 170151556678, "change": 0.989, "circulation": 15048604}, {"Date": "2018-01-31", "Open*": 10108.2, "High": 10381.6, "Low": 9777.42, "Close**": 10221.1, "Volume": 8041160192, "Market Cap": 172099559942, "change": 1.114, "circulation": 17025737}, {"Date": "2018-02-01", "Open*": 10237.3, "High": 10288.8, "Low": 8812.28, "Close**": 9170.54, "Volume": 9959400448, "Market Cap": 154428564694, "change": 1.038, "circulation": 15084891}, {"Date": "2018-02-02", "Open*": 9142.28, "High": 9142.28, "Low": 7796.49, "Close**": 8830.75, "Volume": 12726899712, "Market Cap": 148725283812, "change": 0.962, "circulation": 16267854}, {"Date": "2018-02-03", "Open*": 8852.12, "High": 9430.75, "Low": 8251.63, "Close**": 9174.91, "Volume": 7263790080, "Market Cap": 154540000411, "change": 1.108, "circulation": 17457964}, {"Date": "2018-02-04", "Open*": 9175.7, "High": 9334.87, "Low": 8031.22, "Close**": 8277.01, "Volume": 7073549824, "Market Cap": 139433682759, "change": 1.19, "circulation": 15195972}, {"Date": "2018-02-05", "Open*": 8270.54, "High": 8364.84, "Low": 6756.68, "Close**": 6955.27, "Volume": 9285289984, "Market Cap": 117184385122, "change": 0.897, "circulation": 14168891}, {"Date": "2018-02-06", "Open*": 7051.75, "High": 7850.7, "Low": 6048.26, "Close**": 7754.0, "Volume": 13999800320, "Market Cap": 130658094648, "change": 1.017, "circulation": 18528463}, {"Date": "2018-02-07", "Open*": 7755.49, "High": 8509.11, "Low": 7236.79, "Close**": 7621.3, "Volume": 9169280000, "Market Cap": 128435001186, "change": 0.922, "circulation": 16560526}, {"Date": "2018-02-08", "Open*": 7637.86, "High": 8558.77, "Low": 7637.86, "Close**": 8265.59, "Volume": 9346750464, "Market Cap": 139306699929, "change": 0.946, "circulation": 18238970}, {"Date": "2018-02-09", "Open*": 8271.84, "High": 8736.98, "Low": 7884.71, "Close**": 8736.98, "Volume": 6784820224, "Market Cap": 147266052809, "change": 1.013, "circulation": 17803300}, {"Date": "2018-02-10", "Open*": 8720.08, "High": 9122.55, "Low": 8295.47, "Close**": 8621.9, "Volume": 7780960256, "Market Cap": 145341842785, "change": 1.06, "circulation": 16667489}, {"Date": "2018-02-11", "Open*": 8616.13, "High": 8616.13, "Low": 7931.1, "Close**": 8129.97, "Volume": 6122189824, "Market Cap": 137064586975, "change": 0.911, "circulation": 15907906}, {"Date": "2018-02-12", "Open*": 8141.43, "High": 8985.92, "Low": 8141.43, "Close**": 8926.57, "Volume": 6256439808, "Market Cap": 150513128412, "change": 1.038, "circulation": 18487308}, {"Date": "2018-02-13", "Open*": 8926.72, "High": 8958.47, "Low": 8455.41, "Close**": 8598.31, "Volume": 5696719872, "Market Cap": 144995984203, "change": 0.905, "circulation": 16242918}, {"Date": "2018-02-14", "Open*": 8599.92, "High": 9518.54, "Low": 8599.92, "Close**": 9494.63, "Volume": 7909819904, "Market Cap": 160131558835, "change": 0.934, "circulation": 18620121}, {"Date": "2018-02-15", "Open*": 9488.32, "High": 10234.8, "Low": 9395.58, "Close**": 10166.4, "Volume": 9062540288, "Market Cap": 171477807437, "change": 0.993, "circulation": 18072515}, {"Date": "2018-02-16", "Open*": 10135.7, "High": 10324.1, "Low": 9824.82, "Close**": 10233.9, "Volume": 7296159744, "Market Cap": 172637061144, "change": 0.921, "circulation": 17032574}, {"Date": "2018-02-17", "Open*": 10207.5, "High": 11139.5, "Low": 10149.4, "Close**": 11112.7, "Volume": 8660880384, "Market Cap": 187482083882, "change": 1.053, "circulation": 18367091}, {"Date": "2018-02-18", "Open*": 11123.4, "High": 11349.8, "Low": 10326.0, "Close**": 10551.8, "Volume": 8744009728, "Market Cap": 178040648022, "change": 0.94, "circulation": 16005955}, {"Date": "2018-02-19", "Open*": 10552.6, "High": 11273.8, "Low": 10513.2, "Close**": 11225.3, "Volume": 7652089856, "Market Cap": 189426791571, "change": 0.984, "circulation": 17950722}, {"Date": "2018-02-20", "Open*": 11231.8, "High": 11958.5, "Low": 11231.8, "Close**": 11403.7, "Volume": 9926540288, "Market Cap": 192457815912, "change": 1.067, "circulation": 17135082}, {"Date": "2018-02-21", "Open*": 11372.2, "High": 11418.5, "Low": 10479.1, "Close**": 10690.4, "Volume": 9405339648, "Market Cap": 180442459820, "change": 1.068, "circulation": 15866979}, {"Date": "2018-02-22", "Open*": 10660.4, "High": 11039.1, "Low": 9939.09, "Close**": 10005.0, "Volume": 8040079872, "Market Cap": 168892273935, "change": 0.971, "circulation": 15842958}, {"Date": "2018-02-23", "Open*": 9937.07, "High": 10487.3, "Low": 9734.56, "Close**": 10301.1, "Volume": 7739500032, "Market Cap": 173909350860, "change": 1.05, "circulation": 17501069}, {"Date": "2018-02-24", "Open*": 10287.7, "High": 10597.2, "Low": 9546.97, "Close**": 9813.07, "Volume": 6917929984, "Market Cap": 165687799108, "change": 1.015, "circulation": 16105426}, {"Date": "2018-02-25", "Open*": 9796.42, "High": 9923.22, "Low": 9407.06, "Close**": 9664.73, "Volume": 5706939904, "Market Cap": 163204062358, "change": 0.932, "circulation": 16659561}, {"Date": "2018-02-26", "Open*": 9669.43, "High": 10475.0, "Low": 9501.73, "Close**": 10366.7, "Volume": 7287690240, "Market Cap": 175076064010, "change": 0.966, "circulation": 18106141}, {"Date": "2018-02-27", "Open*": 10393.9, "High": 10878.5, "Low": 10246.1, "Close**": 10725.6, "Volume": 6966179840, "Market Cap": 181158869820, "change": 1.031, "circulation": 17429345}, {"Date": "2018-02-28", "Open*": 10687.2, "High": 11089.8, "Low": 10393.1, "Close**": 10397.9, "Volume": 6936189952, "Market Cap": 175644310997, "change": 0.949, "circulation": 16435016}, {"Date": "2018-03-01", "Open*": 10385.0, "High": 11052.3, "Low": 10352.7, "Close**": 10951.0, "Volume": 7317279744, "Market Cap": 185009753075, "change": 0.988, "circulation": 17815094}, {"Date": "2018-03-02", "Open*": 10977.4, "High": 11189.0, "Low": 10850.1, "Close**": 11086.4, "Volume": 7620590080, "Market Cap": 187318996197, "change": 0.965, "circulation": 17064058}, {"Date": "2018-03-03", "Open*": 11101.9, "High": 11528.2, "Low": 11002.4, "Close**": 11489.7, "Volume": 6690570240, "Market Cap": 194159120569, "change": 0.998, "circulation": 17488819}, {"Date": "2018-03-04", "Open*": 11497.4, "High": 11512.6, "Low": 11136.1, "Close**": 11512.6, "Volume": 6084149760, "Market Cap": 194567395376, "change": 0.995, "circulation": 16922729}, {"Date": "2018-03-05", "Open*": 11532.4, "High": 11704.1, "Low": 11443.9, "Close**": 11573.3, "Volume": 6468539904, "Market Cap": 195614809925, "change": 1.073, "circulation": 16962194}, {"Date": "2018-03-06", "Open*": 11500.1, "High": 11500.1, "Low": 10694.3, "Close**": 10779.9, "Volume": 6832169984, "Market Cap": 182225316082, "change": 1.082, "circulation": 15845541}, {"Date": "2018-03-07", "Open*": 10803.9, "High": 10929.5, "Low": 9692.12, "Close**": 9965.57, "Volume": 8797910016, "Market Cap": 168479670395, "change": 1.061, "circulation": 15594338}, {"Date": "2018-03-08", "Open*": 9951.44, "High": 10147.4, "Low": 9335.87, "Close**": 9395.01, "Volume": 7186089984, "Market Cap": 158852238332, "change": 1.006, "circulation": 15962738}, {"Date": "2018-03-09", "Open*": 9414.69, "High": 9466.35, "Low": 8513.03, "Close**": 9337.55, "Volume": 8704190464, "Market Cap": 157898203939, "change": 1.053, "circulation": 16771471}, {"Date": "2018-03-10", "Open*": 9350.59, "High": 9531.32, "Low": 8828.47, "Close**": 8866.0, "Volume": 5386319872, "Market Cap": 149939797150, "change": 0.925, "circulation": 16035330}, {"Date": "2018-03-11", "Open*": 8852.78, "High": 9711.89, "Low": 8607.12, "Close**": 9578.63, "Volume": 6296370176, "Market Cap": 162009710243, "change": 1.04, "circulation": 18300433}, {"Date": "2018-03-12", "Open*": 9602.93, "High": 9937.5, "Low": 8956.43, "Close**": 9205.12, "Volume": 6457399808, "Market Cap": 155710928717, "change": 1.001, "circulation": 16214939}, {"Date": "2018-03-13", "Open*": 9173.04, "High": 9470.38, "Low": 8958.19, "Close**": 9194.85, "Volume": 5991139840, "Market Cap": 155555594312, "change": 1.112, "circulation": 16957910}, {"Date": "2018-03-14", "Open*": 9214.65, "High": 9355.85, "Low": 8068.59, "Close**": 8269.81, "Volume": 6438230016, "Market Cap": 139920843550, "change": 0.996, "circulation": 15184607}, {"Date": "2018-03-15", "Open*": 8290.76, "High": 8428.35, "Low": 7783.05, "Close**": 8300.86, "Volume": 6834429952, "Market Cap": 140460819364, "change": 0.995, "circulation": 16941850}, {"Date": "2018-03-16", "Open*": 8322.91, "High": 8585.15, "Low": 8005.31, "Close**": 8338.35, "Volume": 5289379840, "Market Cap": 141111773179, "change": 1.053, "circulation": 16954619}, {"Date": "2018-03-17", "Open*": 8321.91, "High": 8346.53, "Low": 7812.82, "Close**": 7916.88, "Volume": 4426149888, "Market Cap": 133993486925, "change": 0.963, "circulation": 16101290}, {"Date": "2018-03-18", "Open*": 7890.52, "High": 8245.51, "Low": 7397.99, "Close**": 8223.68, "Volume": 6639190016, "Market Cap": 139201713268, "change": 0.953, "circulation": 17641640}, {"Date": "2018-03-19", "Open*": 8344.12, "High": 8675.87, "Low": 8182.4, "Close**": 8630.65, "Volume": 6729110016, "Market Cap": 146107514353, "change": 0.968, "circulation": 17510236}, {"Date": "2018-03-20", "Open*": 8619.67, "High": 9051.02, "Low": 8389.89, "Close**": 8913.47, "Volume": 6361789952, "Market Cap": 150909503835, "change": 0.998, "circulation": 17507573}, {"Date": "2018-03-21", "Open*": 8937.48, "High": 9177.37, "Low": 8846.33, "Close**": 8929.28, "Volume": 6043129856, "Market Cap": 151193917440, "change": 1.023, "circulation": 16916839}, {"Date": "2018-03-22", "Open*": 8939.44, "High": 9100.71, "Low": 8564.9, "Close**": 8728.47, "Volume": 5530390016, "Market Cap": 147809220250, "change": 0.983, "circulation": 16534505}, {"Date": "2018-03-23", "Open*": 8736.25, "High": 8879.62, "Low": 8360.62, "Close**": 8879.62, "Volume": 5954120192, "Market Cap": 150383574951, "change": 1.024, "circulation": 17213744}, {"Date": "2018-03-24", "Open*": 8901.95, "High": 8996.18, "Low": 8665.7, "Close**": 8668.12, "Volume": 5664600064, "Market Cap": 146818882936, "change": 1.02, "circulation": 16492890}, {"Date": "2018-03-25", "Open*": 8612.81, "High": 8682.01, "Low": 8449.1, "Close**": 8495.78, "Volume": 4569880064, "Market Cap": 143914265310, "change": 1.035, "circulation": 16709327}, {"Date": "2018-03-26", "Open*": 8498.47, "High": 8530.08, "Low": 7921.43, "Close**": 8209.4, "Volume": 5921039872, "Market Cap": 139078211968, "change": 1.048, "circulation": 16365088}, {"Date": "2018-03-27", "Open*": 8200.0, "High": 8232.78, "Low": 7797.28, "Close**": 7833.04, "Volume": 5378250240, "Market Cap": 132717053150, "change": 0.985, "circulation": 16185006}, {"Date": "2018-03-28", "Open*": 7836.83, "High": 8122.89, "Low": 7809.17, "Close**": 7954.48, "Volume": 4935289856, "Market Cap": 134788265876, "change": 1.11, "circulation": 17199335}, {"Date": "2018-03-29", "Open*": 7979.07, "High": 7994.33, "Low": 7081.38, "Close**": 7165.7, "Volume": 6361229824, "Market Cap": 121436043045, "change": 1.04, "circulation": 15219322}, {"Date": "2018-03-30", "Open*": 7171.45, "High": 7276.66, "Low": 6683.93, "Close**": 6890.52, "Volume": 6289509888, "Market Cap": 116786562165, "change": 0.988, "circulation": 16284930}, {"Date": "2018-03-31", "Open*": 6892.48, "High": 7207.85, "Low": 6863.52, "Close**": 6973.53, "Volume": 4553269760, "Market Cap": 118204645927, "change": 1.019, "circulation": 17149798}, {"Date": "2018-04-01", "Open*": 7003.06, "High": 7060.95, "Low": 6526.87, "Close**": 6844.23, "Volume": 4532100096, "Market Cap": 116026809075, "change": 0.966, "circulation": 16568015}, {"Date": "2018-04-02", "Open*": 6844.86, "High": 7135.47, "Low": 6816.58, "Close**": 7083.8, "Volume": 4333440000, "Market Cap": 120101932910, "change": 0.95, "circulation": 17546295}, {"Date": "2018-04-03", "Open*": 7102.26, "High": 7530.94, "Low": 7072.49, "Close**": 7456.11, "Volume": 5499700224, "Market Cap": 126429245883, "change": 1.088, "circulation": 17801269}, {"Date": "2018-04-04", "Open*": 7456.41, "High": 7469.88, "Low": 6803.88, "Close**": 6853.84, "Volume": 4936000000, "Market Cap": 116229557118, "change": 1.006, "circulation": 15587870}, {"Date": "2018-04-05", "Open*": 6848.65, "High": 6933.82, "Low": 6644.8, "Close**": 6811.47, "Volume": 5639320064, "Market Cap": 115524404354, "change": 1.026, "circulation": 16868200}, {"Date": "2018-04-06", "Open*": 6815.96, "High": 6857.49, "Low": 6575.0, "Close**": 6636.32, "Volume": 3766810112, "Market Cap": 112565173568, "change": 0.96, "circulation": 16514940}, {"Date": "2018-04-07", "Open*": 6630.51, "High": 7050.54, "Low": 6630.51, "Close**": 6911.09, "Volume": 3976610048, "Market Cap": 117241368688, "change": 0.984, "circulation": 17682104}, {"Date": "2018-04-08", "Open*": 6919.98, "High": 7111.56, "Low": 6919.98, "Close**": 7023.52, "Volume": 3652499968, "Market Cap": 119162880482, "change": 1.037, "circulation": 17220119}, {"Date": "2018-04-09", "Open*": 7044.32, "High": 7178.11, "Low": 6661.99, "Close**": 6770.73, "Volume": 4894060032, "Market Cap": 114886335694, "change": 0.991, "circulation": 16309073}, {"Date": "2018-04-10", "Open*": 6795.44, "High": 6872.41, "Low": 6704.15, "Close**": 6834.76, "Volume": 4272750080, "Market Cap": 115978358964, "change": 0.981, "circulation": 17067086}, {"Date": "2018-04-11", "Open*": 6843.47, "High": 6968.32, "Low": 6817.59, "Close**": 6968.32, "Volume": 4641889792, "Market Cap": 118267198080, "change": 0.883, "circulation": 17281758}, {"Date": "2018-04-12", "Open*": 6955.38, "High": 7899.23, "Low": 6806.51, "Close**": 7889.25, "Volume": 8906250240, "Market Cap": 133912618634, "change": 0.999, "circulation": 19253098}, {"Date": "2018-04-13", "Open*": 7901.09, "High": 8183.96, "Low": 7758.93, "Close**": 7895.96, "Volume": 7764460032, "Market Cap": 134043001354, "change": 0.989, "circulation": 16965127}, {"Date": "2018-04-14", "Open*": 7874.67, "High": 8140.71, "Low": 7846.0, "Close**": 7986.24, "Volume": 5191430144, "Market Cap": 135589384440, "change": 0.959, "circulation": 17218421}, {"Date": "2018-04-15", "Open*": 7999.33, "High": 8338.42, "Low": 7999.33, "Close**": 8329.11, "Volume": 5244480000, "Market Cap": 141427138383, "change": 1.033, "circulation": 17679872}, {"Date": "2018-04-16", "Open*": 8337.57, "High": 8371.15, "Low": 7925.73, "Close**": 8058.67, "Volume": 5631309824, "Market Cap": 136849408643, "change": 1.02, "circulation": 16413584}, {"Date": "2018-04-17", "Open*": 8071.66, "High": 8285.96, "Low": 7881.72, "Close**": 7902.09, "Volume": 6900879872, "Market Cap": 134206623206, "change": 0.968, "circulation": 16626892}, {"Date": "2018-04-18", "Open*": 7944.43, "High": 8197.8, "Low": 7886.01, "Close**": 8163.42, "Volume": 6529909760, "Market Cap": 138661092884, "change": 0.984, "circulation": 17453875}, {"Date": "2018-04-19", "Open*": 8159.27, "High": 8298.69, "Low": 8138.78, "Close**": 8294.31, "Volume": 7063209984, "Market Cap": 140902801023, "change": 0.938, "circulation": 17269045}, {"Date": "2018-04-20", "Open*": 8286.88, "High": 8880.23, "Low": 8244.54, "Close**": 8845.83, "Volume": 8438110208, "Market Cap": 150287113368, "change": 0.994, "circulation": 18135548}, {"Date": "2018-04-21", "Open*": 8848.79, "High": 8997.57, "Low": 8652.15, "Close**": 8895.58, "Volume": 7548550144, "Market Cap": 151150137128, "change": 1.01, "circulation": 17081446}, {"Date": "2018-04-22", "Open*": 8925.06, "High": 9001.64, "Low": 8779.61, "Close**": 8802.46, "Volume": 6629899776, "Market Cap": 149585589886, "change": 0.986, "circulation": 16760177}, {"Date": "2018-04-23", "Open*": 8794.39, "High": 8958.55, "Low": 8788.81, "Close**": 8930.88, "Volume": 6925190144, "Market Cap": 151784994312, "change": 0.921, "circulation": 17259297}, {"Date": "2018-04-24", "Open*": 8934.34, "High": 9732.61, "Low": 8927.83, "Close**": 9697.5, "Volume": 10678800384, "Market Cap": 164833256250, "change": 1.096, "circulation": 18449404}, {"Date": "2018-04-25", "Open*": 9701.03, "High": 9745.32, "Low": 8799.84, "Close**": 8845.74, "Volume": 11083100160, "Market Cap": 150369282696, "change": 0.953, "circulation": 15500341}, {"Date": "2018-04-26", "Open*": 8867.32, "High": 9281.51, "Low": 8727.09, "Close**": 9281.51, "Volume": 8970559488, "Market Cap": 157793327246, "change": 1.033, "circulation": 17794928}, {"Date": "2018-04-27", "Open*": 9290.63, "High": 9375.47, "Low": 8987.05, "Close**": 8987.05, "Volume": 7566289920, "Market Cap": 152802874822, "change": 0.961, "circulation": 16446987}, {"Date": "2018-04-28", "Open*": 8939.27, "High": 9412.09, "Low": 8931.99, "Close**": 9348.48, "Volume": 7805479936, "Market Cap": 158963068374, "change": 0.992, "circulation": 17782555}, {"Date": "2018-04-29", "Open*": 9346.41, "High": 9531.49, "Low": 9193.71, "Close**": 9419.08, "Volume": 8853000192, "Market Cap": 160182287342, "change": 1.019, "circulation": 17138375}, {"Date": "2018-04-30", "Open*": 9426.11, "High": 9477.14, "Low": 9166.81, "Close**": 9240.55, "Volume": 8673920000, "Market Cap": 157163847314, "change": 1.013, "circulation": 16673245}, {"Date": "2018-05-01", "Open*": 9251.47, "High": 9255.88, "Low": 8891.05, "Close**": 9119.01, "Volume": 7713019904, "Market Cap": 155114132125, "change": 0.987, "circulation": 16766430}, {"Date": "2018-05-02", "Open*": 9104.6, "High": 9256.52, "Low": 9015.14, "Close**": 9235.92, "Volume": 7558159872, "Market Cap": 157119854754, "change": 0.948, "circulation": 17257194}, {"Date": "2018-05-03", "Open*": 9233.97, "High": 9798.33, "Low": 9188.15, "Close**": 9743.86, "Volume": 10207299584, "Market Cap": 165778380092, "change": 1.004, "circulation": 17953099}, {"Date": "2018-05-04", "Open*": 9695.5, "High": 9779.2, "Low": 9585.96, "Close**": 9700.76, "Volume": 8217829888, "Market Cap": 165062796742, "change": 0.984, "circulation": 17024681}, {"Date": "2018-05-05", "Open*": 9700.28, "High": 9964.5, "Low": 9695.12, "Close**": 9858.15, "Volume": 7651939840, "Market Cap": 167759953654, "change": 1.021, "circulation": 17294341}, {"Date": "2018-05-06", "Open*": 9845.31, "High": 9940.14, "Low": 9465.25, "Close**": 9654.8, "Volume": 7222280192, "Market Cap": 164316605278, "change": 1.03, "circulation": 16689835}, {"Date": "2018-05-07", "Open*": 9645.67, "High": 9665.85, "Low": 9231.53, "Close**": 9373.01, "Volume": 7394019840, "Market Cap": 159538115686, "change": 1.015, "circulation": 16539868}, {"Date": "2018-05-08", "Open*": 9380.87, "High": 9462.75, "Low": 9127.77, "Close**": 9234.82, "Volume": 7415869952, "Market Cap": 157202142973, "change": 0.99, "circulation": 16757736}, {"Date": "2018-05-09", "Open*": 9223.73, "High": 9374.76, "Low": 9031.62, "Close**": 9325.18, "Volume": 7226890240, "Market Cap": 158758858205, "change": 1.031, "circulation": 17212001}, {"Date": "2018-05-10", "Open*": 9325.96, "High": 9396.04, "Low": 9040.52, "Close**": 9043.94, "Volume": 6906699776, "Market Cap": 153988453198, "change": 1.071, "circulation": 16511807}, {"Date": "2018-05-11", "Open*": 9052.96, "High": 9052.96, "Low": 8394.46, "Close**": 8441.49, "Volume": 8488520192, "Market Cap": 143743802092, "change": 0.992, "circulation": 15878099}, {"Date": "2018-05-12", "Open*": 8441.44, "High": 8664.86, "Low": 8223.5, "Close**": 8504.89, "Volume": 6821380096, "Market Cap": 144841040789, "change": 0.975, "circulation": 17158333}, {"Date": "2018-05-13", "Open*": 8515.49, "High": 8773.55, "Low": 8395.12, "Close**": 8723.94, "Volume": 5866379776, "Market Cap": 148587777457, "change": 1.001, "circulation": 17449116}, {"Date": "2018-05-14", "Open*": 8713.1, "High": 8881.12, "Low": 8367.97, "Close**": 8716.79, "Volume": 7364149760, "Market Cap": 148480275422, "change": 1.024, "circulation": 17041038}, {"Date": "2018-05-15", "Open*": 8705.19, "High": 8836.19, "Low": 8456.45, "Close**": 8510.38, "Volume": 6705710080, "Market Cap": 144979744412, "change": 1.017, "circulation": 16654403}, {"Date": "2018-05-16", "Open*": 8504.41, "High": 8508.43, "Low": 8175.49, "Close**": 8368.83, "Volume": 6760220160, "Market Cap": 142587497878, "change": 1.034, "circulation": 16766300}, {"Date": "2018-05-17", "Open*": 8370.05, "High": 8445.54, "Low": 8054.12, "Close**": 8094.32, "Volume": 5862530048, "Market Cap": 137923772714, "change": 0.981, "circulation": 16478249}, {"Date": "2018-05-18", "Open*": 8091.83, "High": 8274.12, "Low": 7974.82, "Close**": 8250.97, "Volume": 5764190208, "Market Cap": 140607667610, "change": 1.0, "circulation": 17376497}, {"Date": "2018-05-19", "Open*": 8255.73, "High": 8372.06, "Low": 8183.35, "Close**": 8247.18, "Volume": 4712399872, "Market Cap": 140559162894, "change": 0.969, "circulation": 17025649}, {"Date": "2018-05-20", "Open*": 8246.99, "High": 8562.41, "Low": 8205.24, "Close**": 8513.25, "Volume": 5191059968, "Market Cap": 145109512565, "change": 1.011, "circulation": 17595451}, {"Date": "2018-05-21", "Open*": 8522.33, "High": 8557.52, "Low": 8365.12, "Close**": 8418.99, "Volume": 5154990080, "Market Cap": 143518943480, "change": 1.047, "circulation": 16840341}, {"Date": "2018-05-22", "Open*": 8419.87, "High": 8423.25, "Low": 8004.58, "Close**": 8041.78, "Volume": 5137010176, "Market Cap": 137104106176, "change": 1.064, "circulation": 16283399}, {"Date": "2018-05-23", "Open*": 8037.08, "High": 8054.66, "Low": 7507.88, "Close**": 7557.82, "Volume": 6491120128, "Market Cap": 128868479514, "change": 0.996, "circulation": 16034241}, {"Date": "2018-05-24", "Open*": 7561.12, "High": 7738.6, "Low": 7331.14, "Close**": 7587.34, "Volume": 6049220096, "Market Cap": 129385391552, "change": 1.014, "circulation": 17111934}, {"Date": "2018-05-25", "Open*": 7592.3, "High": 7659.14, "Low": 7392.65, "Close**": 7480.14, "Volume": 4867829760, "Market Cap": 127573690458, "change": 1.017, "circulation": 16803036}, {"Date": "2018-05-26", "Open*": 7486.48, "High": 7595.16, "Low": 7349.12, "Close**": 7355.88, "Volume": 4051539968, "Market Cap": 125469061263, "change": 0.998, "circulation": 16759419}, {"Date": "2018-05-27", "Open*": 7362.08, "High": 7381.74, "Low": 7270.96, "Close**": 7368.22, "Volume": 4056519936, "Market Cap": 125695017596, "change": 1.032, "circulation": 17073302}, {"Date": "2018-05-28", "Open*": 7371.31, "High": 7419.05, "Low": 7100.89, "Close**": 7135.99, "Volume": 5040600064, "Market Cap": 121747389422, "change": 0.955, "circulation": 16516384}, {"Date": "2018-05-29", "Open*": 7129.46, "High": 7526.42, "Low": 7090.68, "Close**": 7472.59, "Volume": 5662660096, "Market Cap": 127502651064, "change": 1.009, "circulation": 17883914}, {"Date": "2018-05-30", "Open*": 7469.73, "High": 7573.77, "Low": 7313.6, "Close**": 7406.52, "Volume": 4922540032, "Market Cap": 126391893474, "change": 0.988, "circulation": 16920543}, {"Date": "2018-05-31", "Open*": 7406.15, "High": 7608.9, "Low": 7361.13, "Close**": 7494.17, "Volume": 5127130112, "Market Cap": 127902999390, "change": 0.994, "circulation": 17269836}, {"Date": "2018-06-01", "Open*": 7500.7, "High": 7604.73, "Low": 7407.34, "Close**": 7541.45, "Volume": 4921460224, "Market Cap": 128725854692, "change": 0.987, "circulation": 17161845}, {"Date": "2018-06-02", "Open*": 7536.72, "High": 7695.83, "Low": 7497.26, "Close**": 7643.45, "Volume": 4939299840, "Market Cap": 130481526036, "change": 0.99, "circulation": 17312773}, {"Date": "2018-06-03", "Open*": 7632.09, "High": 7754.89, "Low": 7613.04, "Close**": 7720.25, "Volume": 4851760128, "Market Cap": 131808021256, "change": 1.027, "circulation": 17270239}, {"Date": "2018-06-04", "Open*": 7722.53, "High": 7753.82, "Low": 7474.04, "Close**": 7514.47, "Volume": 4993169920, "Market Cap": 128312205314, "change": 0.984, "circulation": 16615306}, {"Date": "2018-06-05", "Open*": 7500.9, "High": 7643.23, "Low": 7397.0, "Close**": 7633.76, "Volume": 4961739776, "Market Cap": 130365918088, "change": 0.997, "circulation": 17380036}, {"Date": "2018-06-06", "Open*": 7625.97, "High": 7680.43, "Low": 7502.01, "Close**": 7653.98, "Volume": 4692259840, "Market Cap": 130725095161, "change": 0.997, "circulation": 17142094}, {"Date": "2018-06-07", "Open*": 7650.82, "High": 7741.27, "Low": 7650.82, "Close**": 7678.24, "Volume": 4485799936, "Market Cap": 131153169176, "change": 1.007, "circulation": 17142367}, {"Date": "2018-06-08", "Open*": 7685.14, "High": 7698.19, "Low": 7558.4, "Close**": 7624.92, "Volume": 4227579904, "Market Cap": 130256218613, "change": 1.012, "circulation": 16949101}, {"Date": "2018-06-09", "Open*": 7632.52, "High": 7683.58, "Low": 7531.98, "Close**": 7531.98, "Volume": 3845220096, "Market Cap": 128682085689, "change": 1.11, "circulation": 16859711}, {"Date": "2018-06-10", "Open*": 7499.55, "High": 7499.55, "Low": 6709.07, "Close**": 6786.02, "Volume": 5804839936, "Market Cap": 115948312827, "change": 0.982, "circulation": 15460702}, {"Date": "2018-06-11", "Open*": 6799.29, "High": 6910.18, "Low": 6706.63, "Close**": 6906.92, "Volume": 4745269760, "Market Cap": 118025877189, "change": 1.049, "circulation": 17358559}, {"Date": "2018-06-12", "Open*": 6905.82, "High": 6907.96, "Low": 6542.08, "Close**": 6582.36, "Volume": 4654380032, "Market Cap": 112491874164, "change": 1.036, "circulation": 16289430}, {"Date": "2018-06-13", "Open*": 6596.88, "High": 6631.66, "Low": 6285.63, "Close**": 6349.9, "Volume": 5052349952, "Market Cap": 108530585830, "change": 0.951, "circulation": 16451805}, {"Date": "2018-06-14", "Open*": 6342.75, "High": 6707.14, "Low": 6334.46, "Close**": 6675.35, "Volume": 5138710016, "Market Cap": 114106009748, "change": 1.034, "circulation": 17989990}, {"Date": "2018-06-15", "Open*": 6674.08, "High": 6681.08, "Low": 6433.87, "Close**": 6456.58, "Volume": 3955389952, "Market Cap": 110378702283, "change": 0.986, "circulation": 16538414}, {"Date": "2018-06-16", "Open*": 6455.45, "High": 6592.49, "Low": 6402.29, "Close**": 6550.16, "Volume": 3194170112, "Market Cap": 111992015616, "change": 1.008, "circulation": 17348444}, {"Date": "2018-06-17", "Open*": 6545.53, "High": 6589.11, "Low": 6499.27, "Close**": 6499.27, "Volume": 3104019968, "Market Cap": 111134754810, "change": 0.965, "circulation": 16978725}, {"Date": "2018-06-18", "Open*": 6510.07, "High": 6781.14, "Low": 6446.68, "Close**": 6734.82, "Volume": 4039200000, "Market Cap": 115176197712, "change": 0.995, "circulation": 17692006}, {"Date": "2018-06-19", "Open*": 6742.39, "High": 6822.5, "Low": 6709.92, "Close**": 6769.94, "Volume": 4057029888, "Market Cap": 115789919278, "change": 0.999, "circulation": 17173423}, {"Date": "2018-06-20", "Open*": 6770.76, "High": 6821.56, "Low": 6611.88, "Close**": 6776.55, "Volume": 3888640000, "Market Cap": 115916357344, "change": 1.007, "circulation": 17120139}, {"Date": "2018-06-21", "Open*": 6780.09, "High": 6810.94, "Low": 6715.17, "Close**": 6729.74, "Volume": 3529129984, "Market Cap": 115129700024, "change": 1.106, "circulation": 16980556}, {"Date": "2018-06-22", "Open*": 6737.88, "High": 6747.08, "Low": 6006.6, "Close**": 6083.69, "Volume": 5079810048, "Market Cap": 104088814967, "change": 0.987, "circulation": 15448303}, {"Date": "2018-06-23", "Open*": 6090.1, "High": 6224.82, "Low": 6071.81, "Close**": 6162.48, "Volume": 3431360000, "Market Cap": 105449276520, "change": 0.998, "circulation": 17314867}, {"Date": "2018-06-24", "Open*": 6164.28, "High": 6223.78, "Low": 5826.41, "Close**": 6173.23, "Volume": 4566909952, "Market Cap": 105646571668, "change": 0.988, "circulation": 17138509}, {"Date": "2018-06-25", "Open*": 6171.97, "High": 6327.37, "Low": 6119.68, "Close**": 6249.18, "Volume": 5500810240, "Market Cap": 106958465208, "change": 1.025, "circulation": 17329712}, {"Date": "2018-06-26", "Open*": 6253.55, "High": 6290.16, "Low": 6093.67, "Close**": 6093.67, "Volume": 3279759872, "Market Cap": 104307939200, "change": 0.99, "circulation": 16679796}, {"Date": "2018-06-27", "Open*": 6084.4, "High": 6180.0, "Low": 6052.85, "Close**": 6157.13, "Volume": 3296219904, "Market Cap": 105403600614, "change": 1.043, "circulation": 17323581}, {"Date": "2018-06-28", "Open*": 6153.16, "High": 6170.41, "Low": 5873.05, "Close**": 5903.44, "Volume": 3467800064, "Market Cap": 101072353482, "change": 0.949, "circulation": 16426088}, {"Date": "2018-06-29", "Open*": 5898.13, "High": 6261.66, "Low": 5835.75, "Close**": 6218.3, "Volume": 3966230016, "Market Cap": 106474707240, "change": 0.971, "circulation": 18052282}, {"Date": "2018-06-30", "Open*": 6214.22, "High": 6465.51, "Low": 6214.22, "Close**": 6404.0, "Volume": 4543860224, "Market Cap": 109665618200, "change": 1.003, "circulation": 17647527}, {"Date": "2018-07-01", "Open*": 6411.68, "High": 6432.85, "Low": 6289.29, "Close**": 6385.82, "Volume": 4788259840, "Market Cap": 109366024632, "change": 0.965, "circulation": 17057311}, {"Date": "2018-07-02", "Open*": 6380.38, "High": 6683.86, "Low": 6305.7, "Close**": 6614.18, "Volume": 4396930048, "Market Cap": 113288832522, "change": 1.013, "circulation": 17755812}, {"Date": "2018-07-03", "Open*": 6596.66, "High": 6671.37, "Low": 6447.75, "Close**": 6529.59, "Volume": 4672309760, "Market Cap": 111849428104, "change": 0.99, "circulation": 16955463}, {"Date": "2018-07-04", "Open*": 6550.87, "High": 6771.92, "Low": 6450.46, "Close**": 6597.55, "Volume": 4176689920, "Market Cap": 113024522547, "change": 0.994, "circulation": 17253360}, {"Date": "2018-07-05", "Open*": 6599.71, "High": 6749.54, "Low": 6546.65, "Close**": 6639.14, "Volume": 4999240192, "Market Cap": 113748385620, "change": 0.995, "circulation": 17235361}, {"Date": "2018-07-06", "Open*": 6638.69, "High": 6700.94, "Low": 6533.55, "Close**": 6673.5, "Volume": 4313959936, "Market Cap": 114350502582, "change": 0.973, "circulation": 17224859}, {"Date": "2018-07-07", "Open*": 6668.71, "High": 6863.99, "Low": 6579.24, "Close**": 6856.93, "Volume": 3961080064, "Market Cap": 117506606000, "change": 1.012, "circulation": 17620590}, {"Date": "2018-07-08", "Open*": 6857.8, "High": 6885.91, "Low": 6747.98, "Close**": 6773.88, "Volume": 3386210048, "Market Cap": 116097021279, "change": 1.005, "circulation": 16929193}, {"Date": "2018-07-09", "Open*": 6775.08, "High": 6838.68, "Low": 6724.34, "Close**": 6741.75, "Volume": 3718129920, "Market Cap": 115557889495, "change": 1.065, "circulation": 17056313}, {"Date": "2018-07-10", "Open*": 6739.21, "High": 6767.74, "Low": 6320.72, "Close**": 6329.95, "Volume": 4052430080, "Market Cap": 108511009626, "change": 0.99, "circulation": 16101443}, {"Date": "2018-07-11", "Open*": 6330.77, "High": 6444.96, "Low": 6330.47, "Close**": 6394.71, "Volume": 3644859904, "Market Cap": 109631867446, "change": 1.027, "circulation": 17317303}, {"Date": "2018-07-12", "Open*": 6396.78, "High": 6397.1, "Low": 6136.42, "Close**": 6228.81, "Volume": 3770170112, "Market Cap": 106798864820, "change": 0.998, "circulation": 16695722}, {"Date": "2018-07-13", "Open*": 6235.03, "High": 6310.55, "Low": 6192.24, "Close**": 6238.05, "Volume": 3805400064, "Market Cap": 106968440793, "change": 0.994, "circulation": 17156042}, {"Date": "2018-07-14", "Open*": 6247.5, "High": 6298.19, "Low": 6212.22, "Close**": 6276.12, "Volume": 2923670016, "Market Cap": 107631453835, "change": 0.987, "circulation": 17227923}, {"Date": "2018-07-15", "Open*": 6272.7, "High": 6403.46, "Low": 6256.51, "Close**": 6359.64, "Volume": 3285459968, "Market Cap": 109074579938, "change": 0.943, "circulation": 17388776}, {"Date": "2018-07-16", "Open*": 6357.01, "High": 6741.75, "Low": 6357.01, "Close**": 6741.75, "Volume": 4725799936, "Market Cap": 115638203962, "change": 0.921, "circulation": 18190659}, {"Date": "2018-07-17", "Open*": 6739.65, "High": 7387.24, "Low": 6684.17, "Close**": 7321.04, "Volume": 5961950208, "Market Cap": 125588963706, "change": 0.993, "circulation": 18634345}, {"Date": "2018-07-18", "Open*": 7315.32, "High": 7534.99, "Low": 7280.47, "Close**": 7370.78, "Volume": 6103410176, "Market Cap": 126458165406, "change": 0.987, "circulation": 17286757}, {"Date": "2018-07-19", "Open*": 7378.2, "High": 7494.46, "Low": 7295.46, "Close**": 7466.86, "Volume": 5111629824, "Market Cap": 128122730711, "change": 1.015, "circulation": 17365038}, {"Date": "2018-07-20", "Open*": 7467.4, "High": 7594.67, "Low": 7323.26, "Close**": 7354.13, "Volume": 4936869888, "Market Cap": 126202570251, "change": 0.991, "circulation": 16900470}, {"Date": "2018-07-21", "Open*": 7352.72, "High": 7437.64, "Low": 7262.41, "Close**": 7419.29, "Volume": 3726609920, "Market Cap": 127333468174, "change": 1.0, "circulation": 17317872}, {"Date": "2018-07-22", "Open*": 7417.8, "High": 7537.95, "Low": 7383.82, "Close**": 7418.49, "Volume": 3695460096, "Market Cap": 127336615249, "change": 0.962, "circulation": 17166358}, {"Date": "2018-07-23", "Open*": 7414.71, "High": 7771.5, "Low": 7409.1, "Close**": 7711.11, "Volume": 5132480000, "Market Cap": 132375368459, "change": 0.915, "circulation": 17853074}, {"Date": "2018-07-24", "Open*": 7716.51, "High": 8424.27, "Low": 7705.5, "Close**": 8424.27, "Volume": 7277689856, "Market Cap": 144634918474, "change": 1.03, "circulation": 18743566}, {"Date": "2018-07-25", "Open*": 8379.66, "High": 8416.87, "Low": 8086.36, "Close**": 8181.39, "Volume": 5845400064, "Market Cap": 140482950401, "change": 1.029, "circulation": 16764755}, {"Date": "2018-07-26", "Open*": 8176.85, "High": 8290.33, "Low": 7878.71, "Close**": 7951.58, "Volume": 4899089920, "Market Cap": 136553079708, "change": 0.974, "circulation": 16699961}, {"Date": "2018-07-27", "Open*": 7950.4, "High": 8262.66, "Low": 7839.76, "Close**": 8165.01, "Volume": 5195879936, "Market Cap": 140235573607, "change": 0.997, "circulation": 17638807}, {"Date": "2018-07-28", "Open*": 8169.06, "High": 8222.85, "Low": 8110.77, "Close**": 8192.15, "Volume": 3988750080, "Market Cap": 140716560550, "change": 0.997, "circulation": 17225551}, {"Date": "2018-07-29", "Open*": 8205.82, "High": 8272.26, "Low": 8141.18, "Close**": 8218.46, "Volume": 4107190016, "Market Cap": 141185844808, "change": 1.005, "circulation": 17205574}, {"Date": "2018-07-30", "Open*": 8221.58, "High": 8235.5, "Low": 7917.5, "Close**": 8180.48, "Volume": 5551400000, "Market Cap": 140547190784, "change": 1.051, "circulation": 17094912}, {"Date": "2018-07-31", "Open*": 8181.2, "High": 8181.53, "Low": 7696.93, "Close**": 7780.44, "Volume": 5287530000, "Market Cap": 133688476220, "change": 1.02, "circulation": 16340937}, {"Date": "2018-08-01", "Open*": 7769.04, "High": 7769.04, "Low": 7504.95, "Close**": 7624.91, "Volume": 4797620000, "Market Cap": 131030166771, "change": 1.008, "circulation": 16865683}, {"Date": "2018-08-02", "Open*": 7634.19, "High": 7712.77, "Low": 7523.44, "Close**": 7567.15, "Volume": 4214110000, "Market Cap": 130052066760, "change": 1.018, "circulation": 17035476}, {"Date": "2018-08-03", "Open*": 7562.14, "High": 7562.14, "Low": 7328.65, "Close**": 7434.39, "Volume": 4627150000, "Market Cap": 127785826655, "change": 1.057, "circulation": 16898103}, {"Date": "2018-08-04", "Open*": 7438.67, "High": 7497.49, "Low": 6984.07, "Close**": 7032.85, "Volume": 4268390000, "Market Cap": 120899698889, "change": 0.995, "circulation": 16252864}, {"Date": "2018-08-05", "Open*": 7031.08, "High": 7102.77, "Low": 6940.7, "Close**": 7068.48, "Volume": 3679110000, "Market Cap": 121526079384, "change": 1.017, "circulation": 17284126}, {"Date": "2018-08-06", "Open*": 7062.94, "High": 7166.55, "Low": 6890.54, "Close**": 6951.8, "Volume": 3925900000, "Market Cap": 119531508535, "change": 1.029, "circulation": 16923761}, {"Date": "2018-08-07", "Open*": 6958.32, "High": 7146.56, "Low": 6748.24, "Close**": 6753.12, "Volume": 4682800000, "Market Cap": 116128339800, "change": 1.071, "circulation": 16689134}, {"Date": "2018-08-08", "Open*": 6746.85, "High": 6746.85, "Low": 6226.22, "Close**": 6305.8, "Volume": 5064430000, "Market Cap": 108448409560, "change": 0.96, "circulation": 16073932}, {"Date": "2018-08-09", "Open*": 6305.56, "High": 6625.73, "Low": 6249.07, "Close**": 6568.23, "Volume": 4267040000, "Market Cap": 112973963230, "change": 1.062, "circulation": 17916563}, {"Date": "2018-08-10", "Open*": 6571.42, "High": 6591.26, "Low": 6124.52, "Close**": 6184.71, "Volume": 4528680000, "Market Cap": 106390927598, "change": 0.982, "circulation": 16189944}, {"Date": "2018-08-11", "Open*": 6185.79, "High": 6455.74, "Low": 6109.03, "Close**": 6295.73, "Volume": 4047850000, "Market Cap": 108314257212, "change": 0.996, "circulation": 17510173}, {"Date": "2018-08-12", "Open*": 6283.65, "High": 6409.85, "Low": 6237.5, "Close**": 6322.69, "Volume": 5665250000, "Market Cap": 108790259014, "change": 1.004, "circulation": 17313227}, {"Date": "2018-08-13", "Open*": 6341.36, "High": 6537.05, "Low": 6225.72, "Close**": 6297.57, "Volume": 4083980000, "Market Cap": 108369686635, "change": 1.016, "circulation": 17089344}, {"Date": "2018-08-14", "Open*": 6287.66, "High": 6287.94, "Low": 5971.05, "Close**": 6199.71, "Volume": 5301700000, "Market Cap": 106696389129, "change": 0.983, "circulation": 16969172}, {"Date": "2018-08-15", "Open*": 6221.42, "High": 6588.49, "Low": 6221.42, "Close**": 6308.52, "Volume": 4895450000, "Market Cap": 108581773101, "change": 0.996, "circulation": 17452892}, {"Date": "2018-08-16", "Open*": 6294.23, "High": 6473.5, "Low": 6276.41, "Close**": 6334.73, "Volume": 4328420000, "Market Cap": 109045250379, "change": 0.963, "circulation": 17324637}, {"Date": "2018-08-17", "Open*": 6340.91, "High": 6582.5, "Low": 6324.97, "Close**": 6580.63, "Volume": 4992990000, "Market Cap": 113290724406, "change": 1.024, "circulation": 17866634}, {"Date": "2018-08-18", "Open*": 6583.43, "High": 6617.35, "Low": 6353.73, "Close**": 6423.76, "Volume": 3984520000, "Market Cap": 110603014928, "change": 0.987, "circulation": 16800211}, {"Date": "2018-08-19", "Open*": 6422.57, "High": 6537.98, "Low": 6361.55, "Close**": 6506.07, "Volume": 3311170000, "Market Cap": 112031838393, "change": 1.031, "circulation": 17443459}, {"Date": "2018-08-20", "Open*": 6500.51, "High": 6536.92, "Low": 6297.93, "Close**": 6308.53, "Volume": 3665100000, "Market Cap": 108642191682, "change": 0.972, "circulation": 16712872}, {"Date": "2018-08-21", "Open*": 6301.07, "High": 6500.87, "Low": 6298.24, "Close**": 6488.76, "Volume": 3377180000, "Market Cap": 111758100192, "change": 1.017, "circulation": 17736368}, {"Date": "2018-08-22", "Open*": 6486.25, "High": 6816.79, "Low": 6310.11, "Close**": 6376.71, "Volume": 4668110000, "Market Cap": 109840902181, "change": 0.976, "circulation": 16934423}, {"Date": "2018-08-23", "Open*": 6371.34, "High": 6546.54, "Low": 6371.34, "Close**": 6534.88, "Volume": 3426180000, "Market Cap": 112577436411, "change": 0.972, "circulation": 17669349}, {"Date": "2018-08-24", "Open*": 6551.52, "High": 6719.96, "Low": 6498.64, "Close**": 6719.96, "Volume": 4097820000, "Market Cap": 115778358839, "change": 0.994, "circulation": 17671984}, {"Date": "2018-08-25", "Open*": 6719.95, "High": 6789.63, "Low": 6700.96, "Close**": 6763.19, "Volume": 3312600000, "Market Cap": 116534497933, "change": 1.008, "circulation": 17341572}, {"Date": "2018-08-26", "Open*": 6754.64, "High": 6774.75, "Low": 6620.75, "Close**": 6707.26, "Volume": 3295500000, "Market Cap": 115585205491, "change": 0.974, "circulation": 17111971}, {"Date": "2018-08-27", "Open*": 6710.8, "High": 6884.64, "Low": 6689.71, "Close**": 6884.64, "Volume": 4019000000, "Market Cap": 118657885712, "change": 0.97, "circulation": 17681630}, {"Date": "2018-08-28", "Open*": 6891.08, "High": 7109.56, "Low": 6882.34, "Close**": 7096.28, "Volume": 4659940000, "Market Cap": 122319195736, "change": 1.007, "circulation": 17750366}, {"Date": "2018-08-29", "Open*": 7091.71, "High": 7113.3, "Low": 6970.82, "Close**": 7047.16, "Volume": 4145880000, "Market Cap": 121484666374, "change": 1.01, "circulation": 17130518}, {"Date": "2018-08-30", "Open*": 7043.76, "High": 7072.69, "Low": 6834.69, "Close**": 6978.23, "Volume": 4463250000, "Market Cap": 120309828156, "change": 0.991, "circulation": 17080341}, {"Date": "2018-08-31", "Open*": 6973.97, "High": 7057.17, "Low": 6920.16, "Close**": 7037.58, "Volume": 4495650000, "Market Cap": 121346613238, "change": 0.978, "circulation": 17399933}, {"Date": "2018-09-01", "Open*": 7044.81, "High": 7242.29, "Low": 7038.05, "Close**": 7193.25, "Volume": 4116050000, "Market Cap": 124044625438, "change": 0.989, "circulation": 17607944}, {"Date": "2018-09-02", "Open*": 7189.58, "High": 7306.31, "Low": 7132.16, "Close**": 7272.72, "Volume": 4329540000, "Market Cap": 125427780027, "change": 1.002, "circulation": 17445772}, {"Date": "2018-09-03", "Open*": 7279.03, "High": 7317.94, "Low": 7208.15, "Close**": 7260.06, "Volume": 4087760000, "Market Cap": 125222785390, "change": 0.986, "circulation": 17203224}, {"Date": "2018-09-04", "Open*": 7263.0, "High": 7388.26, "Low": 7255.44, "Close**": 7361.66, "Volume": 4273640000, "Market Cap": 126986882925, "change": 1.084, "circulation": 17484081}, {"Date": "2018-09-05", "Open*": 7361.46, "High": 7388.43, "Low": 6792.83, "Close**": 6792.83, "Volume": 5800460000, "Market Cap": 117185657641, "change": 1.04, "circulation": 15918806}, {"Date": "2018-09-06", "Open*": 6755.14, "High": 6755.14, "Low": 6404.72, "Close**": 6529.17, "Volume": 5523470000, "Market Cap": 112649565532, "change": 1.009, "circulation": 16676125}, {"Date": "2018-09-07", "Open*": 6528.92, "High": 6555.29, "Low": 6396.87, "Close**": 6467.07, "Volume": 4264680000, "Market Cap": 111590424587, "change": 1.039, "circulation": 17091712}, {"Date": "2018-09-08", "Open*": 6460.17, "High": 6534.25, "Low": 6197.52, "Close**": 6225.98, "Volume": 3835060000, "Market Cap": 107442122871, "change": 0.988, "circulation": 16631469}, {"Date": "2018-09-09", "Open*": 6223.38, "High": 6446.26, "Low": 6201.22, "Close**": 6300.86, "Volume": 3671890000, "Market Cap": 108747090915, "change": 0.995, "circulation": 17473959}, {"Date": "2018-09-10", "Open*": 6301.57, "High": 6374.98, "Low": 6292.76, "Close**": 6329.7, "Volume": 3714100000, "Market Cap": 109255603474, "change": 1.001, "circulation": 17337838}, {"Date": "2018-09-11", "Open*": 6331.88, "High": 6398.92, "Low": 6260.21, "Close**": 6321.2, "Volume": 3849910000, "Market Cap": 109119948884, "change": 0.995, "circulation": 17233420}, {"Date": "2018-09-12", "Open*": 6317.01, "High": 6363.87, "Low": 6265.09, "Close**": 6351.8, "Volume": 4064230000, "Market Cap": 109661521297, "change": 0.975, "circulation": 17359719}, {"Date": "2018-09-13", "Open*": 6354.24, "High": 6535.41, "Low": 6354.24, "Close**": 6517.31, "Volume": 4210910000, "Market Cap": 112530970182, "change": 1.001, "circulation": 17709587}, {"Date": "2018-09-14", "Open*": 6515.41, "High": 6596.1, "Low": 6456.17, "Close**": 6512.71, "Volume": 4076220000, "Market Cap": 112462453186, "change": 0.995, "circulation": 17260994}, {"Date": "2018-09-15", "Open*": 6509.4, "High": 6561.72, "Low": 6493.55, "Close**": 6543.2, "Volume": 3216300000, "Market Cap": 113000324618, "change": 1.004, "circulation": 17359560}, {"Date": "2018-09-16", "Open*": 6536.68, "High": 6544.33, "Low": 6460.1, "Close**": 6517.18, "Volume": 3273730000, "Market Cap": 112562367224, "change": 1.037, "circulation": 17220112}, {"Date": "2018-09-17", "Open*": 6514.06, "High": 6540.21, "Low": 6257.52, "Close**": 6281.2, "Volume": 3910780000, "Market Cap": 108497127334, "change": 0.986, "circulation": 16655837}, {"Date": "2018-09-18", "Open*": 6280.91, "High": 6384.18, "Low": 6265.71, "Close**": 6371.3, "Volume": 4180090000, "Market Cap": 110064685348, "change": 0.996, "circulation": 17523684}, {"Date": "2018-09-19", "Open*": 6371.85, "High": 6448.46, "Low": 6208.34, "Close**": 6398.54, "Volume": 4431340000, "Market Cap": 110547735544, "change": 0.981, "circulation": 17349393}, {"Date": "2018-09-20", "Open*": 6398.85, "High": 6529.26, "Low": 6395.95, "Close**": 6519.67, "Volume": 4348110000, "Market Cap": 112653130183, "change": 0.968, "circulation": 17605215}, {"Date": "2018-09-21", "Open*": 6513.87, "High": 6794.33, "Low": 6496.36, "Close**": 6734.95, "Volume": 6531940000, "Market Cap": 116385068032, "change": 1.002, "circulation": 17867269}, {"Date": "2018-09-22", "Open*": 6735.05, "High": 6814.56, "Low": 6616.8, "Close**": 6721.98, "Volume": 4509660000, "Market Cap": 116173876360, "change": 1.002, "circulation": 17249148}, {"Date": "2018-09-23", "Open*": 6715.32, "High": 6766.15, "Low": 6679.42, "Close**": 6710.63, "Volume": 4197500000, "Market Cap": 115990387532, "change": 1.017, "circulation": 17272503}, {"Date": "2018-09-24", "Open*": 6704.77, "High": 6713.56, "Low": 6580.9, "Close**": 6595.41, "Volume": 4177310000, "Market Cap": 114011060309, "change": 1.023, "circulation": 17004469}, {"Date": "2018-09-25", "Open*": 6603.64, "High": 6603.64, "Low": 6381.86, "Close**": 6446.47, "Volume": 4726180000, "Market Cap": 111450035114, "change": 0.992, "circulation": 16877061}, {"Date": "2018-09-26", "Open*": 6452.79, "High": 6585.91, "Low": 6397.89, "Close**": 6495.0, "Volume": 4437300000, "Market Cap": 112300336125, "change": 0.973, "circulation": 17403376}, {"Date": "2018-09-27", "Open*": 6495.29, "High": 6712.1, "Low": 6464.95, "Close**": 6676.75, "Volume": 4606810000, "Market Cap": 115454861756, "change": 1.005, "circulation": 17775166}, {"Date": "2018-09-28", "Open*": 6678.75, "High": 6785.03, "Low": 6598.32, "Close**": 6644.13, "Volume": 5014430000, "Market Cap": 114903584220, "change": 1.006, "circulation": 17204354}, {"Date": "2018-09-29", "Open*": 6643.1, "High": 6643.1, "Low": 6511.65, "Close**": 6601.96, "Volume": 4363690000, "Market Cap": 114186839964, "change": 0.996, "circulation": 17188788}, {"Date": "2018-09-30", "Open*": 6604.71, "High": 6643.78, "Low": 6566.54, "Close**": 6625.56, "Volume": 4002280000, "Market Cap": 114608519470, "change": 1.005, "circulation": 17352543}, {"Date": "2018-10-01", "Open*": 6619.85, "High": 6653.3, "Low": 6549.08, "Close**": 6589.62, "Volume": 4000970000, "Market Cap": 113999846113, "change": 1.005, "circulation": 17220910}, {"Date": "2018-10-02", "Open*": 6593.24, "High": 6611.84, "Low": 6537.9, "Close**": 6556.1, "Volume": 3979260000, "Market Cap": 113431019760, "change": 1.008, "circulation": 17204139}, {"Date": "2018-10-03", "Open*": 6553.86, "High": 6571.46, "Low": 6454.03, "Close**": 6502.59, "Volume": 3887310000, "Market Cap": 112516993837, "change": 0.989, "circulation": 17168049}, {"Date": "2018-10-04", "Open*": 6497.91, "High": 6603.31, "Low": 6497.91, "Close**": 6576.69, "Volume": 3838410000, "Market Cap": 113811343543, "change": 0.993, "circulation": 17515069}, {"Date": "2018-10-05", "Open*": 6574.15, "High": 6623.62, "Low": 6557.41, "Close**": 6622.48, "Volume": 3671500000, "Market Cap": 114614764674, "change": 1.005, "circulation": 17434157}, {"Date": "2018-10-06", "Open*": 6622.45, "High": 6628.54, "Low": 6577.8, "Close**": 6588.31, "Volume": 3259740000, "Market Cap": 114033598927, "change": 0.998, "circulation": 17219246}, {"Date": "2018-10-07", "Open*": 6590.68, "High": 6641.49, "Low": 6557.04, "Close**": 6602.95, "Volume": 3306630000, "Market Cap": 114298880311, "change": 0.992, "circulation": 17342501}, {"Date": "2018-10-08", "Open*": 6600.19, "High": 6675.06, "Low": 6576.04, "Close**": 6652.23, "Volume": 3979460000, "Market Cap": 115162906843, "change": 1.001, "circulation": 17448422}, {"Date": "2018-10-09", "Open*": 6653.08, "High": 6661.41, "Low": 6606.94, "Close**": 6642.64, "Volume": 3580810000, "Market Cap": 115007759484, "change": 1.009, "circulation": 17286393}, {"Date": "2018-10-10", "Open*": 6640.29, "High": 6640.29, "Low": 6538.96, "Close**": 6585.53, "Volume": 3787650000, "Market Cap": 114030835912, "change": 1.053, "circulation": 17172568}, {"Date": "2018-10-11", "Open*": 6586.74, "High": 6586.74, "Low": 6243.74, "Close**": 6256.24, "Volume": 5181640000, "Market Cap": 108341572839, "change": 0.997, "circulation": 16448436}, {"Date": "2018-10-12", "Open*": 6239.25, "High": 6328.5, "Low": 6236.47, "Close**": 6274.58, "Volume": 3783500000, "Market Cap": 108669526315, "change": 0.998, "circulation": 17417081}, {"Date": "2018-10-13", "Open*": 6278.08, "High": 6308.51, "Low": 6259.81, "Close**": 6285.99, "Volume": 3064030000, "Market Cap": 108878136724, "change": 0.999, "circulation": 17342585}, {"Date": "2018-10-14", "Open*": 6288.49, "High": 6363.21, "Low": 6280.15, "Close**": 6290.93, "Volume": 3085320000, "Market Cap": 108972590373, "change": 0.954, "circulation": 17328896}, {"Date": "2018-10-15", "Open*": 6292.64, "High": 6965.06, "Low": 6258.68, "Close**": 6596.54, "Volume": 7370770000, "Market Cap": 114280022340, "change": 1.0, "circulation": 18160902}, {"Date": "2018-10-16", "Open*": 6601.41, "High": 6673.59, "Low": 6571.37, "Close**": 6596.11, "Volume": 4074800000, "Market Cap": 114283707152, "change": 1.008, "circulation": 17312014}, {"Date": "2018-10-17", "Open*": 6590.52, "High": 6601.21, "Low": 6517.45, "Close**": 6544.43, "Volume": 4088420000, "Market Cap": 113399343801, "change": 1.01, "circulation": 17206433}, {"Date": "2018-10-18", "Open*": 6542.33, "High": 6567.54, "Low": 6450.04, "Close**": 6476.71, "Volume": 3924080000, "Market Cap": 112237252159, "change": 1.002, "circulation": 17155547}, {"Date": "2018-10-19", "Open*": 6478.07, "High": 6493.68, "Low": 6445.31, "Close**": 6465.41, "Volume": 3578870000, "Market Cap": 112052990522, "change": 0.996, "circulation": 17297279}, {"Date": "2018-10-20", "Open*": 6460.92, "High": 6497.72, "Low": 6449.0, "Close**": 6489.19, "Volume": 3379130000, "Market Cap": 112476559221, "change": 1.001, "circulation": 17408752}, {"Date": "2018-10-21", "Open*": 6490.09, "High": 6556.38, "Low": 6476.0, "Close**": 6482.35, "Volume": 3253610000, "Market Cap": 112369106369, "change": 0.999, "circulation": 17313951}, {"Date": "2018-10-22", "Open*": 6486.05, "High": 6543.8, "Low": 6462.98, "Close**": 6487.16, "Volume": 3672860000, "Market Cap": 112465213723, "change": 1.002, "circulation": 17339553}, {"Date": "2018-10-23", "Open*": 6472.36, "High": 6506.01, "Low": 6451.27, "Close**": 6475.74, "Volume": 3716150000, "Market Cap": 112279779884, "change": 0.997, "circulation": 17347579}, {"Date": "2018-10-24", "Open*": 6478.89, "High": 6521.99, "Low": 6468.86, "Close**": 6495.84, "Volume": 3424670000, "Market Cap": 112637293966, "change": 1.003, "circulation": 17385276}, {"Date": "2018-10-25", "Open*": 6484.65, "High": 6504.65, "Low": 6447.03, "Close**": 6476.29, "Volume": 3230550000, "Market Cap": 112309554478, "change": 1.0, "circulation": 17319293}, {"Date": "2018-10-26", "Open*": 6468.44, "High": 6498.29, "Low": 6449.61, "Close**": 6474.75, "Volume": 3306050000, "Market Cap": 112294341019, "change": 0.999, "circulation": 17360343}, {"Date": "2018-10-27", "Open*": 6480.84, "High": 6507.41, "Low": 6453.53, "Close**": 6480.38, "Volume": 3393250000, "Market Cap": 112403001148, "change": 0.999, "circulation": 17343893}, {"Date": "2018-10-28", "Open*": 6482.66, "High": 6502.28, "Low": 6447.91, "Close**": 6486.39, "Volume": 3445190000, "Market Cap": 112518434372, "change": 1.024, "circulation": 17356831}, {"Date": "2018-10-29", "Open*": 6492.35, "High": 6503.6, "Low": 6306.99, "Close**": 6332.63, "Volume": 4199910000, "Market Cap": 109862898081, "change": 1.0, "circulation": 16921900}, {"Date": "2018-10-30", "Open*": 6337.04, "High": 6364.99, "Low": 6310.14, "Close**": 6334.27, "Volume": 3781100000, "Market Cap": 109903543419, "change": 1.003, "circulation": 17343040}, {"Date": "2018-10-31", "Open*": 6336.99, "High": 6349.16, "Low": 6316.88, "Close**": 6317.61, "Volume": 4191240000, "Market Cap": 109627117226, "change": 0.99, "circulation": 17299556}, {"Date": "2018-11-01", "Open*": 6318.14, "High": 6547.14, "Low": 6311.83, "Close**": 6377.78, "Volume": 3789400000, "Market Cap": 110683820788, "change": 0.998, "circulation": 17518418}, {"Date": "2018-11-02", "Open*": 6378.92, "High": 6396.86, "Low": 6327.38, "Close**": 6388.44, "Volume": 4234870000, "Market Cap": 110880236966, "change": 1.004, "circulation": 17382289}, {"Date": "2018-11-03", "Open*": 6387.24, "High": 6400.07, "Low": 6342.37, "Close**": 6361.26, "Volume": 3658640000, "Market Cap": 110421212888, "change": 0.998, "circulation": 17287782}, {"Date": "2018-11-04", "Open*": 6365.47, "High": 6388.63, "Low": 6294.57, "Close**": 6376.13, "Volume": 4390020000, "Market Cap": 110689215104, "change": 0.993, "circulation": 17389008}, {"Date": "2018-11-05", "Open*": 6363.62, "High": 6480.59, "Low": 6363.62, "Close**": 6419.66, "Volume": 4174800000, "Market Cap": 111456211022, "change": 0.994, "circulation": 17514592}, {"Date": "2018-11-06", "Open*": 6433.38, "High": 6463.55, "Low": 6408.16, "Close**": 6461.01, "Volume": 4700040000, "Market Cap": 112095603776, "change": 0.989, "circulation": 17424060}, {"Date": "2018-11-07", "Open*": 6468.5, "High": 6552.16, "Low": 6468.31, "Close**": 6530.14, "Volume": 4941260000, "Market Cap": 113395632955, "change": 1.012, "circulation": 17530437}, {"Date": "2018-11-08", "Open*": 6522.27, "High": 6536.92, "Low": 6438.53, "Close**": 6453.72, "Volume": 4665260000, "Market Cap": 112078367037, "change": 1.011, "circulation": 17183950}, {"Date": "2018-11-09", "Open*": 6442.6, "High": 6456.46, "Low": 6373.37, "Close**": 6385.62, "Volume": 4346820000, "Market Cap": 110905767441, "change": 0.996, "circulation": 17214442}, {"Date": "2018-11-10", "Open*": 6386.13, "High": 6437.28, "Low": 6385.31, "Close**": 6409.22, "Volume": 3705320000, "Market Cap": 111326145314, "change": 1.0, "circulation": 17432489}, {"Date": "2018-11-11", "Open*": 6413.63, "High": 6423.25, "Low": 6350.17, "Close**": 6411.27, "Volume": 3939060000, "Market Cap": 111373453740, "change": 1.006, "circulation": 17365119}, {"Date": "2018-11-12", "Open*": 6411.76, "High": 6434.21, "Low": 6360.47, "Close**": 6371.27, "Volume": 4295770000, "Market Cap": 110689666528, "change": 1.002, "circulation": 17263538}, {"Date": "2018-11-13", "Open*": 6373.19, "High": 6395.27, "Low": 6342.67, "Close**": 6359.49, "Volume": 4503800000, "Market Cap": 110494466204, "change": 1.108, "circulation": 17337387}, {"Date": "2018-11-14", "Open*": 6351.24, "High": 6371.55, "Low": 5544.09, "Close**": 5738.35, "Volume": 7398940000, "Market Cap": 99712077259, "change": 1.016, "circulation": 15699623}, {"Date": "2018-11-15", "Open*": 5736.15, "High": 5774.82, "Low": 5358.38, "Close**": 5648.03, "Volume": 7032140000, "Market Cap": 98151606541, "change": 1.013, "circulation": 17111059}, {"Date": "2018-11-16", "Open*": 5645.32, "High": 5657.02, "Low": 5498.94, "Close**": 5575.55, "Volume": 5279320000, "Market Cap": 96900828780, "change": 1.004, "circulation": 17164807}, {"Date": "2018-11-17", "Open*": 5578.58, "High": 5578.58, "Low": 5519.56, "Close**": 5554.33, "Volume": 4303150000, "Market Cap": 96542098114, "change": 0.988, "circulation": 17305855}, {"Date": "2018-11-18", "Open*": 5559.74, "High": 5653.61, "Low": 5559.74, "Close**": 5623.54, "Volume": 4159680000, "Market Cap": 97753714643, "change": 1.154, "circulation": 17582425}, {"Date": "2018-11-19", "Open*": 5620.78, "High": 5620.78, "Low": 4842.91, "Close**": 4871.49, "Volume": 7039560000, "Market Cap": 84688539692, "change": 1.094, "circulation": 15067044}, {"Date": "2018-11-20", "Open*": 4863.93, "High": 4951.61, "Low": 4272.11, "Close**": 4451.87, "Volume": 8428290000, "Market Cap": 77401044320, "change": 0.967, "circulation": 15913272}, {"Date": "2018-11-21", "Open*": 4465.54, "High": 4675.73, "Low": 4343.98, "Close**": 4602.17, "Volume": 6120120000, "Market Cap": 80020171047, "change": 1.054, "circulation": 17919483}, {"Date": "2018-11-22", "Open*": 4611.57, "High": 4629.64, "Low": 4365.64, "Close**": 4365.94, "Volume": 4569370000, "Market Cap": 75919439809, "change": 1.004, "circulation": 16462818}, {"Date": "2018-11-23", "Open*": 4360.7, "High": 4396.42, "Low": 4195.68, "Close**": 4347.11, "Volume": 4871490000, "Market Cap": 75598851166, "change": 1.12, "circulation": 17336402}, {"Date": "2018-11-24", "Open*": 4347.69, "High": 4413.09, "Low": 3795.16, "Close**": 3880.76, "Volume": 4679500000, "Market Cap": 67495633205, "change": 0.968, "circulation": 15524481}, {"Date": "2018-11-25", "Open*": 3880.78, "High": 4120.87, "Low": 3585.06, "Close**": 4009.97, "Volume": 6825640000, "Market Cap": 69749265801, "change": 1.061, "circulation": 17973001}, {"Date": "2018-11-26", "Open*": 4015.07, "High": 4107.14, "Low": 3643.92, "Close**": 3779.13, "Volume": 6476900000, "Market Cap": 65739289046, "change": 0.989, "circulation": 16373136}, {"Date": "2018-11-27", "Open*": 3765.95, "High": 3862.96, "Low": 3661.01, "Close**": 3820.72, "Volume": 5998720000, "Market Cap": 66468970322, "change": 0.897, "circulation": 17649987}, {"Date": "2018-11-28", "Open*": 3822.47, "High": 4385.9, "Low": 3822.47, "Close**": 4257.42, "Volume": 7280280000, "Market Cap": 74072560088, "change": 0.995, "circulation": 19378192}, {"Date": "2018-11-29", "Open*": 4269.0, "High": 4413.02, "Low": 4145.77, "Close**": 4278.85, "Volume": 6503347767, "Market Cap": 74451016927, "change": 1.065, "circulation": 17439919}, {"Date": "2018-11-30", "Open*": 4289.09, "High": 4322.98, "Low": 3942.82, "Close**": 4017.27, "Volume": 6048016717, "Market Cap": 69904637061, "change": 0.953, "circulation": 16298244}, {"Date": "2018-12-01", "Open*": 4024.46, "High": 4309.38, "Low": 3969.71, "Close**": 4214.67, "Volume": 5375314093, "Market Cap": 73346194969, "change": 1.018, "circulation": 18225102}, {"Date": "2018-12-02", "Open*": 4200.73, "High": 4301.52, "Low": 4110.98, "Close**": 4139.88, "Volume": 5262697895, "Market Cap": 72050487506, "change": 1.063, "circulation": 17151896}, {"Date": "2018-12-03", "Open*": 4147.32, "High": 4155.98, "Low": 3840.45, "Close**": 3894.13, "Volume": 5089570994, "Market Cap": 67779050170, "change": 0.984, "circulation": 16342855}, {"Date": "2018-12-04", "Open*": 3886.29, "High": 4075.63, "Low": 3832.75, "Close**": 3956.89, "Volume": 5028069239, "Market Cap": 68878292608, "change": 1.054, "circulation": 17723405}, {"Date": "2018-12-05", "Open*": 3958.89, "High": 3969.54, "Low": 3753.99, "Close**": 3753.99, "Volume": 5302481574, "Market Cap": 65352496336, "change": 1.066, "circulation": 16507782}, {"Date": "2018-12-06", "Open*": 3754.07, "High": 3874.97, "Low": 3521.1, "Close**": 3521.1, "Volume": 5878333109, "Market Cap": 61303965508, "change": 1.029, "circulation": 16330000}, {"Date": "2018-12-07", "Open*": 3512.59, "High": 3512.59, "Low": 3280.23, "Close**": 3419.94, "Volume": 6835615448, "Market Cap": 59547645578, "change": 0.984, "circulation": 16952631}, {"Date": "2018-12-08", "Open*": 3421.91, "High": 3506.04, "Low": 3350.65, "Close**": 3476.11, "Volume": 5305024497, "Market Cap": 60531278392, "change": 0.962, "circulation": 17689325}, {"Date": "2018-12-09", "Open*": 3473.23, "High": 3685.31, "Low": 3469.09, "Close**": 3614.23, "Volume": 4947372847, "Market Cap": 62942160928, "change": 1.032, "circulation": 18122082}, {"Date": "2018-12-10", "Open*": 3612.05, "High": 3647.33, "Low": 3470.14, "Close**": 3502.66, "Volume": 5020968740, "Market Cap": 61004445982, "change": 1.023, "circulation": 16889147}, {"Date": "2018-12-11", "Open*": 3497.55, "High": 3513.18, "Low": 3392.25, "Close**": 3424.59, "Volume": 4696765188, "Market Cap": 59650201102, "change": 0.982, "circulation": 17054852}, {"Date": "2018-12-12", "Open*": 3421.46, "High": 3534.23, "Low": 3413.48, "Close**": 3486.95, "Volume": 4139364829, "Market Cap": 60741625426, "change": 1.052, "circulation": 17753130}, {"Date": "2018-12-13", "Open*": 3487.88, "High": 3489.74, "Low": 3298.13, "Close**": 3313.68, "Volume": 4343372456, "Market Cap": 57728688216, "change": 1.022, "circulation": 16551225}, {"Date": "2018-12-14", "Open*": 3311.75, "High": 3329.56, "Low": 3206.54, "Close**": 3242.48, "Volume": 4372763663, "Market Cap": 56494379457, "change": 1.002, "circulation": 17058769}, {"Date": "2018-12-15", "Open*": 3244.0, "High": 3275.38, "Low": 3191.3, "Close**": 3236.76, "Volume": 3551763561, "Market Cap": 56400691425, "change": 0.995, "circulation": 17386156}, {"Date": "2018-12-16", "Open*": 3236.27, "High": 3305.75, "Low": 3233.82, "Close**": 3252.84, "Volume": 3744248994, "Market Cap": 56685436644, "change": 0.917, "circulation": 17515669}, {"Date": "2018-12-17", "Open*": 3253.12, "High": 3597.92, "Low": 3253.12, "Close**": 3545.86, "Volume": 5409247918, "Market Cap": 61798926687, "change": 0.959, "circulation": 18996817}, {"Date": "2018-12-18", "Open*": 3544.76, "High": 3701.35, "Low": 3487.17, "Close**": 3696.06, "Volume": 5911325473, "Market Cap": 64422587801, "change": 0.987, "circulation": 18174033}, {"Date": "2018-12-19", "Open*": 3706.82, "High": 3949.32, "Low": 3687.23, "Close**": 3745.95, "Volume": 6810689119, "Market Cap": 65299132785, "change": 0.906, "circulation": 17615943}, {"Date": "2018-12-20", "Open*": 3742.2, "High": 4191.23, "Low": 3728.97, "Close**": 4134.44, "Volume": 8927129279, "Market Cap": 72078243771, "change": 1.061, "circulation": 19260927}, {"Date": "2018-12-21", "Open*": 4133.7, "High": 4198.43, "Low": 3850.95, "Close**": 3896.54, "Volume": 7206015706, "Market Cap": 67937650255, "change": 0.971, "circulation": 16435070}, {"Date": "2018-12-22", "Open*": 3898.08, "High": 4014.18, "Low": 3855.74, "Close**": 4014.18, "Volume": 5605823233, "Market Cap": 69997508295, "change": 1.004, "circulation": 17956919}, {"Date": "2018-12-23", "Open*": 4020.99, "High": 4085.72, "Low": 3976.41, "Close**": 3998.98, "Volume": 6151275490, "Market Cap": 69741217417, "change": 0.98, "circulation": 17344290}, {"Date": "2018-12-24", "Open*": 4000.33, "High": 4271.79, "Low": 4000.33, "Close**": 4078.6, "Volume": 7240968501, "Market Cap": 71137548589, "change": 1.069, "circulation": 17782920}, {"Date": "2018-12-25", "Open*": 4081.03, "High": 4089.56, "Low": 3760.02, "Close**": 3815.49, "Volume": 6158207293, "Market Cap": 66556033172, "change": 0.989, "circulation": 16308636}, {"Date": "2018-12-26", "Open*": 3819.67, "High": 3893.36, "Low": 3769.86, "Close**": 3857.3, "Volume": 5326547918, "Market Cap": 67292819465, "change": 1.055, "circulation": 17617443}, {"Date": "2018-12-27", "Open*": 3854.69, "High": 3874.42, "Low": 3645.45, "Close**": 3654.83, "Volume": 5130222366, "Market Cap": 63768757101, "change": 0.931, "circulation": 16543160}, {"Date": "2018-12-28", "Open*": 3653.13, "High": 3956.14, "Low": 3642.63, "Close**": 3923.92, "Volume": 5631554348, "Market Cap": 68471837969, "change": 1.027, "circulation": 18743334}, {"Date": "2018-12-29", "Open*": 3932.49, "High": 3963.76, "Low": 3820.41, "Close**": 3820.41, "Volume": 4991655917, "Market Cap": 66672244158, "change": 0.988, "circulation": 16954205}, {"Date": "2018-12-30", "Open*": 3822.38, "High": 3901.91, "Low": 3797.22, "Close**": 3865.95, "Volume": 4770578575, "Market Cap": 67475512827, "change": 1.033, "circulation": 17652748}, {"Date": "2018-12-31", "Open*": 3866.84, "High": 3868.74, "Low": 3725.87, "Close**": 3742.7, "Volume": 4661840806, "Market Cap": 65331499158, "change": 0.974, "circulation": 16895319}, {"Date": "2019-01-01", "Open*": 3746.71, "High": 3850.91, "Low": 3707.23, "Close**": 3843.52, "Volume": 4324200990, "Market Cap": 67098634181, "change": 0.975, "circulation": 17908680}, {"Date": "2019-01-02", "Open*": 3849.22, "High": 3947.98, "Low": 3817.41, "Close**": 3943.41, "Volume": 5244856836, "Market Cap": 68849856732, "change": 1.028, "circulation": 17886703}, {"Date": "2019-01-03", "Open*": 3931.05, "High": 3935.69, "Low": 3826.22, "Close**": 3836.74, "Volume": 4530215219, "Market Cap": 66994920903, "change": 0.994, "circulation": 17042500}, {"Date": "2019-01-04", "Open*": 3832.04, "High": 3865.93, "Low": 3783.85, "Close**": 3857.72, "Volume": 4847965467, "Market Cap": 67368333500, "change": 1.003, "circulation": 17580279}, {"Date": "2019-01-05", "Open*": 3851.97, "High": 3904.9, "Low": 3836.9, "Close**": 3845.19, "Volume": 5137609824, "Market Cap": 67157570935, "change": 0.943, "circulation": 17434603}, {"Date": "2019-01-06", "Open*": 3836.52, "High": 4093.3, "Low": 3826.51, "Close**": 4076.63, "Volume": 5597027440, "Market Cap": 71206795853, "change": 1.013, "circulation": 18560256}, {"Date": "2019-01-07", "Open*": 4078.59, "High": 4092.61, "Low": 4020.89, "Close**": 4025.25, "Volume": 5228625637, "Market Cap": 70316305580, "change": 0.998, "circulation": 17240346}, {"Date": "2019-01-08", "Open*": 4028.47, "High": 4109.02, "Low": 3996.96, "Close**": 4030.85, "Volume": 5306593305, "Market Cap": 70422743854, "change": 0.999, "circulation": 17481263}, {"Date": "2019-01-09", "Open*": 4031.55, "High": 4068.4, "Low": 4022.66, "Close**": 4035.3, "Volume": 5115905225, "Market Cap": 70508733459, "change": 1.097, "circulation": 17489237}, {"Date": "2019-01-10", "Open*": 4034.41, "High": 4064.07, "Low": 3659.17, "Close**": 3678.92, "Volume": 6874143796, "Market Cap": 64288932886, "change": 0.998, "circulation": 15935151}, {"Date": "2019-01-11", "Open*": 3674.02, "High": 3713.88, "Low": 3653.07, "Close**": 3687.37, "Volume": 5538712865, "Market Cap": 64443301117, "change": 1.007, "circulation": 17540269}, {"Date": "2019-01-12", "Open*": 3686.97, "High": 3698.98, "Low": 3653.81, "Close**": 3661.3, "Volume": 4778170883, "Market Cap": 63994140882, "change": 1.03, "circulation": 17356837}, {"Date": "2019-01-13", "Open*": 3658.87, "High": 3674.76, "Low": 3544.93, "Close**": 3552.95, "Volume": 4681302466, "Market Cap": 62106461671, "change": 0.959, "circulation": 16974219}, {"Date": "2019-01-14", "Open*": 3557.31, "High": 3727.84, "Low": 3552.29, "Close**": 3706.05, "Volume": 5651384490, "Market Cap": 64789619995, "change": 1.021, "circulation": 18213093}, {"Date": "2019-01-15", "Open*": 3704.22, "High": 3720.15, "Low": 3619.95, "Close**": 3630.68, "Volume": 5537192302, "Market Cap": 63477817959, "change": 0.993, "circulation": 17136622}, {"Date": "2019-01-16", "Open*": 3631.51, "High": 3685.78, "Low": 3624.67, "Close**": 3655.01, "Volume": 5394457145, "Market Cap": 63909348776, "change": 0.994, "circulation": 17598560}, {"Date": "2019-01-17", "Open*": 3651.87, "High": 3680.14, "Low": 3621.96, "Close**": 3678.56, "Volume": 5464420383, "Market Cap": 64327048255, "change": 1.006, "circulation": 17614824}, {"Date": "2019-01-18", "Open*": 3677.99, "High": 3682.52, "Low": 3637.08, "Close**": 3657.84, "Volume": 5002961727, "Market Cap": 63970991867, "change": 0.981, "circulation": 17392921}, {"Date": "2019-01-19", "Open*": 3652.38, "High": 3758.53, "Low": 3652.38, "Close**": 3728.57, "Volume": 5955691380, "Market Cap": 65214103659, "change": 1.035, "circulation": 17855235}, {"Date": "2019-01-20", "Open*": 3725.45, "High": 3743.39, "Low": 3583.02, "Close**": 3601.01, "Volume": 5582489560, "Market Cap": 62990143284, "change": 1.007, "circulation": 16908062}, {"Date": "2019-01-21", "Open*": 3600.37, "High": 3608.84, "Low": 3558.54, "Close**": 3576.03, "Volume": 5004347059, "Market Cap": 62559869612, "change": 0.992, "circulation": 17375955}, {"Date": "2019-01-22", "Open*": 3575.08, "High": 3620.75, "Low": 3539.72, "Close**": 3604.58, "Volume": 5313623556, "Market Cap": 63065139424, "change": 1.005, "circulation": 17640203}, {"Date": "2019-01-23", "Open*": 3605.56, "High": 3623.07, "Low": 3565.31, "Close**": 3585.12, "Volume": 5433755649, "Market Cap": 62731361272, "change": 0.996, "circulation": 17398507}, {"Date": "2019-01-24", "Open*": 3584.5, "High": 3616.09, "Low": 3569.09, "Close**": 3600.87, "Volume": 5262869046, "Market Cap": 63014066012, "change": 1.0, "circulation": 17579597}, {"Date": "2019-01-25", "Open*": 3607.39, "High": 3612.93, "Low": 3575.6, "Close**": 3599.77, "Volume": 5265847539, "Market Cap": 63000985908, "change": 0.999, "circulation": 17464423}, {"Date": "2019-01-26", "Open*": 3599.72, "High": 3654.93, "Low": 3593.35, "Close**": 3602.46, "Volume": 5098183235, "Market Cap": 63054898963, "change": 1.005, "circulation": 17516612}, {"Date": "2019-01-27", "Open*": 3604.69, "High": 3612.67, "Low": 3567.25, "Close**": 3583.97, "Volume": 5570752966, "Market Cap": 62737274093, "change": 1.033, "circulation": 17404346}, {"Date": "2019-01-28", "Open*": 3584.28, "High": 3586.75, "Low": 3439.23, "Close**": 3470.45, "Volume": 6908930483, "Market Cap": 60756570314, "change": 1.006, "circulation": 16950843}, {"Date": "2019-01-29", "Open*": 3468.87, "High": 3476.07, "Low": 3400.82, "Close**": 3448.12, "Volume": 5897159493, "Market Cap": 60371874099, "change": 0.989, "circulation": 17403902}, {"Date": "2019-01-30", "Open*": 3443.9, "High": 3495.17, "Low": 3429.39, "Close**": 3486.18, "Volume": 5955112627, "Market Cap": 61044262622, "change": 1.008, "circulation": 17725329}, {"Date": "2019-01-31", "Open*": 3485.41, "High": 3504.8, "Low": 3447.92, "Close**": 3457.79, "Volume": 5831198271, "Market Cap": 60553903927, "change": 0.991, "circulation": 17373538}, {"Date": "2019-02-01", "Open*": 3460.55, "High": 3501.95, "Low": 3431.59, "Close**": 3487.95, "Volume": 5422926707, "Market Cap": 61088747491, "change": 0.99, "circulation": 17652901}, {"Date": "2019-02-02", "Open*": 3484.63, "High": 3523.29, "Low": 3467.57, "Close**": 3521.06, "Volume": 5071623601, "Market Cap": 61675119055, "change": 1.016, "circulation": 17699187}, {"Date": "2019-02-03", "Open*": 3516.14, "High": 3521.39, "Low": 3447.92, "Close**": 3464.01, "Volume": 5043937584, "Market Cap": 60681847608, "change": 1.001, "circulation": 17258086}, {"Date": "2019-02-04", "Open*": 3467.21, "High": 3476.22, "Low": 3442.59, "Close**": 3459.15, "Volume": 5332718886, "Market Cap": 60603083461, "change": 0.998, "circulation": 17478919}, {"Date": "2019-02-05", "Open*": 3454.95, "High": 3478.15, "Low": 3451.94, "Close**": 3466.36, "Volume": 5227549545, "Market Cap": 60735563490, "change": 1.015, "circulation": 17579288}, {"Date": "2019-02-06", "Open*": 3469.09, "High": 3469.09, "Low": 3398.57, "Close**": 3413.77, "Volume": 5482196038, "Market Cap": 59821158612, "change": 1.004, "circulation": 17244049}, {"Date": "2019-02-07", "Open*": 3414.93, "High": 3427.95, "Low": 3394.22, "Close**": 3399.47, "Volume": 5004962683, "Market Cap": 59578075991, "change": 0.927, "circulation": 17446353}, {"Date": "2019-02-08", "Open*": 3401.38, "High": 3695.61, "Low": 3391.02, "Close**": 3666.78, "Volume": 7735623101, "Market Cap": 64270269953, "change": 0.999, "circulation": 18895351}, {"Date": "2019-02-09", "Open*": 3671.59, "High": 3679.94, "Low": 3646.56, "Close**": 3671.2, "Volume": 6158833645, "Market Cap": 64354732475, "change": 0.995, "circulation": 17527755}, {"Date": "2019-02-10", "Open*": 3673.2, "High": 3695.04, "Low": 3640.98, "Close**": 3690.19, "Volume": 6282256903, "Market Cap": 64694025951, "change": 1.011, "circulation": 17612443}, {"Date": "2019-02-11", "Open*": 3695.61, "High": 3695.61, "Low": 3642.29, "Close**": 3648.43, "Volume": 6277056434, "Market Cap": 63968390250, "change": 0.999, "circulation": 17309291}, {"Date": "2019-02-12", "Open*": 3642.75, "High": 3668.59, "Low": 3618.56, "Close**": 3653.53, "Volume": 6480384532, "Market Cap": 64063755250, "change": 1.006, "circulation": 17586646}, {"Date": "2019-02-13", "Open*": 3653.6, "High": 3669.75, "Low": 3617.25, "Close**": 3632.07, "Volume": 6438903823, "Market Cap": 63694394519, "change": 1.004, "circulation": 17433324}, {"Date": "2019-02-14", "Open*": 3631.17, "High": 3646.26, "Low": 3607.7, "Close**": 3616.88, "Volume": 6271044418, "Market Cap": 63434486052, "change": 0.999, "circulation": 17469434}, {"Date": "2019-02-15", "Open*": 3617.37, "High": 3647.8, "Low": 3608.21, "Close**": 3620.81, "Volume": 6091952231, "Market Cap": 63509111125, "change": 0.997, "circulation": 17556708}, {"Date": "2019-02-16", "Open*": 3615.27, "High": 3652.84, "Low": 3615.27, "Close**": 3629.79, "Volume": 5934744052, "Market Cap": 63673369195, "change": 0.988, "circulation": 17612341}, {"Date": "2019-02-17", "Open*": 3633.36, "High": 3680.54, "Low": 3619.18, "Close**": 3673.84, "Volume": 7039512503, "Market Cap": 64453368779, "change": 0.938, "circulation": 17739329}, {"Date": "2019-02-18", "Open*": 3671.37, "High": 3936.67, "Low": 3669.98, "Close**": 3915.71, "Volume": 9908216640, "Market Cap": 68704389994, "change": 0.992, "circulation": 18713556}, {"Date": "2019-02-19", "Open*": 3911.66, "High": 4010.88, "Low": 3908.15, "Close**": 3947.09, "Volume": 9933626655, "Market Cap": 69262673238, "change": 0.987, "circulation": 17706721}, {"Date": "2019-02-20", "Open*": 3946.68, "High": 4000.49, "Low": 3926.25, "Close**": 3999.82, "Volume": 8693373948, "Market Cap": 70194350042, "change": 1.011, "circulation": 17785670}, {"Date": "2019-02-21", "Open*": 4000.26, "High": 4010.01, "Low": 3940.11, "Close**": 3954.12, "Volume": 7775128102, "Market Cap": 69398333876, "change": 0.987, "circulation": 17348455}, {"Date": "2019-02-22", "Open*": 3952.41, "High": 4006.54, "Low": 3950.82, "Close**": 4005.53, "Volume": 7826525254, "Market Cap": 70308555857, "change": 0.967, "circulation": 17788780}, {"Date": "2019-02-23", "Open*": 3998.92, "High": 4166.29, "Low": 3968.73, "Close**": 4142.53, "Volume": 8922258316, "Market Cap": 72720867208, "change": 1.087, "circulation": 18185126}, {"Date": "2019-02-24", "Open*": 4145.46, "High": 4210.64, "Low": 3793.71, "Close**": 3810.43, "Volume": 10794227451, "Market Cap": 66897483404, "change": 0.981, "circulation": 16137529}, {"Date": "2019-02-25", "Open*": 3807.0, "High": 3913.71, "Low": 3807.0, "Close**": 3882.7, "Volume": 9318796067, "Market Cap": 68173204651, "change": 1.007, "circulation": 17907329}, {"Date": "2019-02-26", "Open*": 3878.7, "High": 3891.58, "Low": 3837.99, "Close**": 3854.36, "Volume": 7931218996, "Market Cap": 67683296223, "change": 1.001, "circulation": 17449995}, {"Date": "2019-02-27", "Open*": 3857.48, "High": 3888.8, "Low": 3787.06, "Close**": 3851.05, "Volume": 8301309684, "Market Cap": 67631949500, "change": 0.999, "circulation": 17532676}, {"Date": "2019-02-28", "Open*": 3848.26, "High": 3906.06, "Low": 3845.82, "Close**": 3854.79, "Volume": 8399767798, "Market Cap": 67704774107, "change": 0.999, "circulation": 17593607}, {"Date": "2019-03-01", "Open*": 3853.76, "High": 3907.8, "Low": 3851.69, "Close**": 3859.58, "Volume": 7661247975, "Market Cap": 67796965743, "change": 0.999, "circulation": 17592420}, {"Date": "2019-03-02", "Open*": 3855.32, "High": 3874.61, "Low": 3832.13, "Close**": 3864.42, "Volume": 7578786076, "Market Cap": 67888255371, "change": 1.004, "circulation": 17608980}, {"Date": "2019-03-03", "Open*": 3862.27, "High": 3875.48, "Low": 3836.91, "Close**": 3847.18, "Volume": 7253558152, "Market Cap": 67592376373, "change": 1.023, "circulation": 17500686}, {"Date": "2019-03-04", "Open*": 3845.09, "High": 3867.38, "Low": 3733.75, "Close**": 3761.56, "Volume": 9029175788, "Market Cap": 66094551587, "change": 0.965, "circulation": 17189337}, {"Date": "2019-03-05", "Open*": 3759.83, "High": 3903.92, "Low": 3745.18, "Close**": 3896.38, "Volume": 10174126415, "Market Cap": 68470655400, "change": 0.998, "circulation": 18211104}, {"Date": "2019-03-06", "Open*": 3897.08, "High": 3919.51, "Low": 3871.46, "Close**": 3903.94, "Volume": 9175291529, "Market Cap": 68609885776, "change": 0.998, "circulation": 17605459}, {"Date": "2019-03-07", "Open*": 3903.38, "High": 3939.37, "Low": 3894.11, "Close**": 3911.48, "Volume": 9584165519, "Market Cap": 68749421311, "change": 1.003, "circulation": 17612792}, {"Date": "2019-03-08", "Open*": 3913.23, "High": 3950.43, "Low": 3875.23, "Close**": 3901.13, "Volume": 10638638944, "Market Cap": 68574579320, "change": 0.984, "circulation": 17523779}, {"Date": "2019-03-09", "Open*": 3894.55, "High": 3987.24, "Low": 3892.39, "Close**": 3963.31, "Volume": 10796103518, "Market Cap": 69674508655, "change": 1.003, "circulation": 17890259}, {"Date": "2019-03-10", "Open*": 3966.17, "High": 3966.17, "Low": 3924.38, "Close**": 3951.6, "Volume": 9713267607, "Market Cap": 69475297370, "change": 1.012, "circulation": 17516974}, {"Date": "2019-03-11", "Open*": 3953.74, "High": 3966.38, "Low": 3889.24, "Close**": 3905.23, "Volume": 10125901903, "Market Cap": 68666928025, "change": 0.999, "circulation": 17367588}, {"Date": "2019-03-12", "Open*": 3903.76, "High": 3926.89, "Low": 3863.56, "Close**": 3909.16, "Volume": 9809887079, "Market Cap": 68743000581, "change": 1.001, "circulation": 17609433}, {"Date": "2019-03-13", "Open*": 3913.05, "High": 3926.6, "Low": 3891.9, "Close**": 3906.72, "Volume": 9469184841, "Market Cap": 68706700381, "change": 0.995, "circulation": 17558349}, {"Date": "2019-03-14", "Open*": 3905.58, "High": 3946.5, "Low": 3901.3, "Close**": 3924.37, "Volume": 10480789570, "Market Cap": 69024696307, "change": 0.991, "circulation": 17673353}, {"Date": "2019-03-15", "Open*": 3926.66, "High": 3968.54, "Low": 3914.02, "Close**": 3960.91, "Volume": 9394210605, "Market Cap": 69675002377, "change": 0.978, "circulation": 17744088}, {"Date": "2019-03-16", "Open*": 3963.9, "High": 4077.04, "Low": 3961.66, "Close**": 4048.73, "Volume": 9856166973, "Market Cap": 71227967573, "change": 1.006, "circulation": 17969163}, {"Date": "2019-03-17", "Open*": 4047.72, "High": 4054.12, "Low": 4006.41, "Close**": 4025.23, "Volume": 8221625400, "Market Cap": 70821939585, "change": 0.998, "circulation": 17496748}, {"Date": "2019-03-18", "Open*": 4029.97, "High": 4071.56, "Low": 4009.12, "Close**": 4032.51, "Volume": 9646954186, "Market Cap": 70958165407, "change": 0.99, "circulation": 17607616}, {"Date": "2019-03-19", "Open*": 4032.69, "High": 4082.22, "Low": 4023.81, "Close**": 4071.19, "Volume": 9344919956, "Market Cap": 71647703828, "change": 0.996, "circulation": 17766727}, {"Date": "2019-03-20", "Open*": 4070.79, "High": 4089.46, "Low": 4031.11, "Close**": 4087.48, "Volume": 10175916388, "Market Cap": 71942444088, "change": 1.014, "circulation": 17672845}, {"Date": "2019-03-21", "Open*": 4083.95, "High": 4097.36, "Low": 4005.15, "Close**": 4029.33, "Volume": 10831212662, "Market Cap": 70926226882, "change": 1.001, "circulation": 17367065}, {"Date": "2019-03-22", "Open*": 4028.51, "High": 4053.91, "Low": 4021.54, "Close**": 4023.97, "Volume": 9252935969, "Market Cap": 70840048102, "change": 0.997, "circulation": 17584677}, {"Date": "2019-03-23", "Open*": 4022.71, "High": 4049.88, "Low": 4015.96, "Close**": 4035.83, "Volume": 9578850549, "Market Cap": 71056017910, "change": 1.003, "circulation": 17663718}, {"Date": "2019-03-24", "Open*": 4035.16, "High": 4040.7, "Low": 4006.19, "Close**": 4022.17, "Volume": 9144851065, "Market Cap": 70823042992, "change": 1.015, "circulation": 17551483}, {"Date": "2019-03-25", "Open*": 4024.11, "High": 4038.84, "Low": 3934.03, "Close**": 3963.07, "Volume": 10359818883, "Market Cap": 69789872373, "change": 0.994, "circulation": 17342933}, {"Date": "2019-03-26", "Open*": 3969.23, "High": 3985.08, "Low": 3944.75, "Close**": 3985.08, "Volume": 10707678815, "Market Cap": 70184147203, "change": 0.975, "circulation": 17682056}, {"Date": "2019-03-27", "Open*": 3984.24, "High": 4087.07, "Low": 3977.81, "Close**": 4087.07, "Volume": 10897131934, "Market Cap": 71987847571, "change": 1.004, "circulation": 18068150}, {"Date": "2019-03-28", "Open*": 4087.58, "High": 4094.9, "Low": 4040.27, "Close**": 4069.11, "Volume": 9353915899, "Market Cap": 71678998915, "change": 0.993, "circulation": 17535803}, {"Date": "2019-03-29", "Open*": 4068.3, "High": 4113.5, "Low": 4034.1, "Close**": 4098.37, "Volume": 10918665557, "Market Cap": 72202088875, "change": 0.998, "circulation": 17747483}]