xrp.json

[{"Date": "2013-08-04", "Open*": 0.005874, "High": 0.005927, "Low": 0.005874, "Close**": 0.005882, "Volume": "-", "Market Cap": 45983577, "change": 1.048, "circulation": 7828324310}, {"Date": "2013-08-05", "Open*": 0.005875, "High": 0.00598, "Low": 0.005613, "Close**": 0.005613, "Volume": "-", "Market Cap": 43879157, "change": 1.199, "circulation": 7468792680}, {"Date": "2013-08-06", "Open*": 0.005637, "High": 0.005661, "Low": 0.004629, "Close**": 0.00468, "Volume": "-", "Market Cap": 36591008, "change": 1.06, "circulation": 6491220152}, {"Date": "2013-08-07", "Open*": 0.004669, "High": 0.004682, "Low": 0.004333, "Close**": 0.004417, "Volume": "-", "Market Cap": 34534121, "change": 1.038, "circulation": 7396470550}, {"Date": "2013-08-08", "Open*": 0.004397, "High": 0.004424, "Low": 0.004175, "Close**": 0.004254, "Volume": "-", "Market Cap": 33258632, "change": 0.991, "circulation": 7563937229}, {"Date": "2013-08-09", "Open*": 0.004257, "High": 0.004367, "Low": 0.004253, "Close**": 0.004291, "Volume": "-", "Market Cap": 33547503, "change": 0.995, "circulation": 7880550387}, {"Date": "2013-08-10", "Open*": 0.004291, "High": 0.004366, "Low": 0.004279, "Close**": 0.004314, "Volume": "-", "Market Cap": 33724969, "change": 0.977, "circulation": 7859466091}, {"Date": "2013-08-11", "Open*": 0.004314, "High": 0.004421, "Low": 0.0043, "Close**": 0.004415, "Volume": "-", "Market Cap": 34518485, "change": 0.993, "circulation": 8001503245}, {"Date": "2013-08-12", "Open*": 0.004414, "High": 0.00452, "Low": 0.004359, "Close**": 0.004449, "Volume": "-", "Market Cap": 34778195, "change": 1.048, "circulation": 7879065473}, {"Date": "2013-08-13", "Open*": 0.004463, "High": 0.004463, "Low": 0.004171, "Close**": 0.004245, "Volume": "-", "Market Cap": 33190304, "change": 1.121, "circulation": 7436769885}, {"Date": "2013-08-14", "Open*": 0.004267, "High": 0.004267, "Low": 0.003785, "Close**": 0.003788, "Volume": "-", "Market Cap": 29617450, "change": 1.225, "circulation": 6941047574}, {"Date": "2013-08-15", "Open*": 0.003788, "High": 0.003804, "Low": 0.003067, "Close**": 0.003092, "Volume": "-", "Market Cap": 24172681, "change": 0.987, "circulation": 6381383579}, {"Date": "2013-08-16", "Open*": 0.003082, "High": 0.003162, "Low": 0.002875, "Close**": 0.003134, "Volume": "-", "Market Cap": 24497514, "change": 0.553, "circulation": 7948576898}, {"Date": "2013-08-17", "Open*": 0.003138, "High": 0.005683, "Low": 0.003138, "Close**": 0.005671, "Volume": "-", "Market Cap": 44335331, "change": 1.01, "circulation": 14128531230}, {"Date": "2013-08-18", "Open*": 0.005687, "High": 0.006263, "Low": 0.005585, "Close**": 0.005617, "Volume": "-", "Market Cap": 43916527, "change": 1.068, "circulation": 7722266045}, {"Date": "2013-08-19", "Open*": 0.005587, "High": 0.005839, "Low": 0.005223, "Close**": 0.00526, "Volume": "-", "Market Cap": 41125306, "change": 0.863, "circulation": 7360892428}, {"Date": "2013-08-20", "Open*": 0.005376, "High": 0.006158, "Low": 0.005309, "Close**": 0.006098, "Volume": "-", "Market Cap": 47673883, "change": 0.995, "circulation": 8867909784}, {"Date": "2013-08-21", "Open*": 0.006098, "High": 0.006349, "Low": 0.00595, "Close**": 0.006131, "Volume": "-", "Market Cap": 47928746, "change": 1.192, "circulation": 7859748442}, {"Date": "2013-08-22", "Open*": 0.006131, "High": 0.006138, "Low": 0.005143, "Close**": 0.005143, "Volume": "-", "Market Cap": 40205218, "change": 1.001, "circulation": 6557693361}, {"Date": "2013-08-23", "Open*": 0.005179, "High": 0.005232, "Low": 0.004919, "Close**": 0.005139, "Volume": "-", "Market Cap": 40172930, "change": 0.927, "circulation": 7756889360}, {"Date": "2013-08-24", "Open*": 0.005139, "High": 0.005603, "Low": 0.005126, "Close**": 0.005546, "Volume": "-", "Market Cap": 43357939, "change": 0.909, "circulation": 8437038139}, {"Date": "2013-08-25", "Open*": 0.005526, "High": 0.006148, "Low": 0.005519, "Close**": 0.006104, "Volume": "-", "Market Cap": 47719539, "change": 0.951, "circulation": 8635457654}, {"Date": "2013-08-26", "Open*": 0.006104, "High": 0.006507, "Low": 0.006065, "Close**": 0.006417, "Volume": "-", "Market Cap": 50166773, "change": 0.995, "circulation": 8218671854}, {"Date": "2013-08-27", "Open*": 0.006468, "High": 0.006936, "Low": 0.006373, "Close**": 0.006452, "Volume": "-", "Market Cap": 50441338, "change": 1.033, "circulation": 7798598948}, {"Date": "2013-08-28", "Open*": 0.006451, "High": 0.006463, "Low": 0.006066, "Close**": 0.006246, "Volume": "-", "Market Cap": 48830305, "change": 1.084, "circulation": 7569416369}, {"Date": "2013-08-29", "Open*": 0.006246, "High": 0.006246, "Low": 0.005756, "Close**": 0.005763, "Volume": "-", "Market Cap": 45051372, "change": 0.972, "circulation": 7212835734}, {"Date": "2013-08-30", "Open*": 0.00576, "High": 0.006264, "Low": 0.00561, "Close**": 0.00593, "Volume": "-", "Market Cap": 46362745, "change": 1.053, "circulation": 8049087673}, {"Date": "2013-08-31", "Open*": 0.005913, "High": 0.006081, "Low": 0.005576, "Close**": 0.005632, "Volume": "-", "Market Cap": 44028635, "change": 0.973, "circulation": 7446073904}, {"Date": "2013-09-01", "Open*": 0.005623, "High": 0.005872, "Low": 0.005574, "Close**": 0.005787, "Volume": "-", "Market Cap": 45239783, "change": 1.047, "circulation": 8045488707}, {"Date": "2013-09-02", "Open*": 0.005799, "High": 0.006115, "Low": 0.005507, "Close**": 0.005528, "Volume": "-", "Market Cap": 43216200, "change": 0.975, "circulation": 7452353854}, {"Date": "2013-09-03", "Open*": 0.005518, "High": 0.005693, "Low": 0.005405, "Close**": 0.00567, "Volume": "-", "Market Cap": 44326106, "change": 0.996, "circulation": 8033002174}, {"Date": "2013-09-04", "Open*": 0.00566, "High": 0.006276, "Low": 0.005507, "Close**": 0.005695, "Volume": "-", "Market Cap": 44522804, "change": 0.997, "circulation": 7866219787}, {"Date": "2013-09-05", "Open*": 0.005696, "High": 0.005991, "Low": 0.005474, "Close**": 0.005715, "Volume": "-", "Market Cap": 44677286, "change": 0.974, "circulation": 7843624648}, {"Date": "2013-09-06", "Open*": 0.005717, "High": 0.006151, "Low": 0.005627, "Close**": 0.005866, "Volume": "-", "Market Cap": 45856302, "change": 0.95, "circulation": 8021042854}, {"Date": "2013-09-07", "Open*": 0.005853, "High": 0.00627, "Low": 0.005832, "Close**": 0.006173, "Volume": "-", "Market Cap": 48259599, "change": 0.998, "circulation": 8245275756}, {"Date": "2013-09-08", "Open*": 0.006172, "High": 0.006304, "Low": 0.00612, "Close**": 0.006183, "Volume": "-", "Market Cap": 48338325, "change": 0.986, "circulation": 7831873784}, {"Date": "2013-09-09", "Open*": 0.006193, "High": 0.006552, "Low": 0.006079, "Close**": 0.00627, "Volume": "-", "Market Cap": 49018247, "change": 1.08, "circulation": 7915105280}, {"Date": "2013-09-10", "Open*": 0.006278, "High": 0.006332, "Low": 0.005807, "Close**": 0.005808, "Volume": "-", "Market Cap": 45404897, "change": 0.926, "circulation": 7232382446}, {"Date": "2013-09-11", "Open*": 0.005807, "High": 0.006393, "Low": 0.005698, "Close**": 0.006273, "Volume": "-", "Market Cap": 49043421, "change": 0.988, "circulation": 8445569312}, {"Date": "2013-09-12", "Open*": 0.006287, "High": 0.006442, "Low": 0.006008, "Close**": 0.006349, "Volume": "-", "Market Cap": 49632890, "change": 0.975, "circulation": 7894526801}, {"Date": "2013-09-13", "Open*": 0.006334, "High": 0.00672, "Low": 0.006316, "Close**": 0.006513, "Volume": "-", "Market Cap": 50918776, "change": 1.027, "circulation": 8038960530}, {"Date": "2013-09-14", "Open*": 0.006515, "High": 0.00655, "Low": 0.006288, "Close**": 0.00634, "Volume": "-", "Market Cap": 49564170, "change": 0.98, "circulation": 7607700690}, {"Date": "2013-09-15", "Open*": 0.006349, "High": 0.006516, "Low": 0.006349, "Close**": 0.006472, "Volume": "-", "Market Cap": 50595585, "change": 0.917, "circulation": 7969063632}, {"Date": "2013-09-16", "Open*": 0.006496, "High": 0.00708, "Low": 0.006244, "Close**": 0.007056, "Volume": "-", "Market Cap": 55164281, "change": 0.734, "circulation": 8492038331}, {"Date": "2013-09-17", "Open*": 0.007086, "High": 0.009658, "Low": 0.007058, "Close**": 0.009613, "Volume": "-", "Market Cap": 75152827, "change": 0.892, "circulation": 10605818092}, {"Date": "2013-09-18", "Open*": 0.009617, "High": 0.010871, "Low": 0.009595, "Close**": 0.010782, "Volume": "-", "Market Cap": 84291706, "change": 0.984, "circulation": 8764864926}, {"Date": "2013-09-19", "Open*": 0.010774, "High": 0.011151, "Low": 0.010774, "Close**": 0.010958, "Volume": "-", "Market Cap": 85666873, "change": 1.084, "circulation": 7951259792}, {"Date": "2013-09-20", "Open*": 0.010962, "High": 0.011142, "Low": 0.010084, "Close**": 0.010113, "Volume": "-", "Market Cap": 79063101, "change": 1.043, "circulation": 7212470443}, {"Date": "2013-09-21", "Open*": 0.010106, "High": 0.010123, "Low": 0.009643, "Close**": 0.0097, "Volume": "-", "Market Cap": 75835642, "change": 0.932, "circulation": 7504021571}, {"Date": "2013-09-22", "Open*": 0.009734, "High": 0.010552, "Low": 0.009689, "Close**": 0.010406, "Volume": "-", "Market Cap": 81353743, "change": 1.04, "circulation": 8357688822}, {"Date": "2013-09-23", "Open*": 0.010395, "High": 0.010698, "Low": 0.009995, "Close**": 0.010008, "Volume": "-", "Market Cap": 78239096, "change": 0.958, "circulation": 7526608561}, {"Date": "2013-09-24", "Open*": 0.010016, "High": 0.010467, "Low": 0.010009, "Close**": 0.010448, "Volume": "-", "Market Cap": 81684440, "change": 1.001, "circulation": 8155395367}, {"Date": "2013-09-25", "Open*": 0.010459, "High": 0.010728, "Low": 0.010433, "Close**": 0.010433, "Volume": "-", "Market Cap": 81563262, "change": 0.891, "circulation": 7798380533}, {"Date": "2013-09-26", "Open*": 0.010432, "High": 0.012094, "Low": 0.010432, "Close**": 0.011713, "Volume": "-", "Market Cap": 91574070, "change": 0.804, "circulation": 8778189225}, {"Date": "2013-09-27", "Open*": 0.011765, "High": 0.014674, "Low": 0.011765, "Close**": 0.014566, "Volume": "-", "Market Cap": 113875383, "change": 1.053, "circulation": 9679165575}, {"Date": "2013-09-28", "Open*": 0.014966, "High": 0.014966, "Low": 0.013781, "Close**": 0.013835, "Volume": "-", "Market Cap": 108162069, "change": 1.075, "circulation": 7227186222}, {"Date": "2013-09-29", "Open*": 0.013847, "High": 0.014253, "Low": 0.012857, "Close**": 0.012868, "Volume": "-", "Market Cap": 100599042, "change": 1.177, "circulation": 7265042391}, {"Date": "2013-09-30", "Open*": 0.01285, "High": 0.01285, "Low": 0.010543, "Close**": 0.010932, "Volume": "-", "Market Cap": 85467517, "change": 1.038, "circulation": 6651168638}, {"Date": "2013-10-01", "Open*": 0.010906, "High": 0.012447, "Low": 0.010517, "Close**": 0.010529, "Volume": "-", "Market Cap": 82312216, "change": 1.339, "circulation": 7547424903}, {"Date": "2013-10-02", "Open*": 0.010518, "High": 0.010518, "Low": 0.007146, "Close**": 0.007862, "Volume": "-", "Market Cap": 61466360, "change": 0.863, "circulation": 5843920897}, {"Date": "2013-10-03", "Open*": 0.007779, "High": 0.009112, "Low": 0.007707, "Close**": 0.009112, "Volume": "-", "Market Cap": 71234188, "change": 0.923, "circulation": 9157242319}, {"Date": "2013-10-04", "Open*": 0.008922, "High": 0.010012, "Low": 0.008922, "Close**": 0.009873, "Volume": "-", "Market Cap": 77187120, "change": 1.041, "circulation": 8651324815}, {"Date": "2013-10-05", "Open*": 0.009676, "High": 0.00975, "Low": 0.00912, "Close**": 0.009488, "Volume": "-", "Market Cap": 74176060, "change": 0.966, "circulation": 7665983877}, {"Date": "2013-10-06", "Open*": 0.009474, "High": 0.010599, "Low": 0.009474, "Close**": 0.009819, "Volume": "-", "Market Cap": 76764407, "change": 1.063, "circulation": 8102639539}, {"Date": "2013-10-07", "Open*": 0.009669, "High": 0.009669, "Low": 0.009197, "Close**": 0.00924, "Volume": "-", "Market Cap": 72233940, "change": 0.978, "circulation": 7470673285}, {"Date": "2013-10-08", "Open*": 0.009225, "High": 0.009749, "Low": 0.009114, "Close**": 0.009451, "Volume": "-", "Market Cap": 73884453, "change": 0.978, "circulation": 8009154796}, {"Date": "2013-10-09", "Open*": 0.009439, "High": 0.009747, "Low": 0.009391, "Close**": 0.009663, "Volume": "-", "Market Cap": 75545285, "change": 0.98, "circulation": 8003526326}, {"Date": "2013-10-10", "Open*": 0.009662, "High": 0.010115, "Low": 0.009622, "Close**": 0.009861, "Volume": "-", "Market Cap": 77089631, "change": 1.099, "circulation": 7978641171}, {"Date": "2013-10-11", "Open*": 0.009884, "High": 0.009893, "Low": 0.008917, "Close**": 0.00897, "Volume": "-", "Market Cap": 70127097, "change": 0.956, "circulation": 7095011837}, {"Date": "2013-10-12", "Open*": 0.008912, "High": 0.009408, "Low": 0.008485, "Close**": 0.009382, "Volume": "-", "Market Cap": 73347833, "change": 1.115, "circulation": 8230232607}, {"Date": "2013-10-13", "Open*": 0.009382, "High": 0.00941, "Low": 0.008184, "Close**": 0.008412, "Volume": "-", "Market Cap": 65761509, "change": 0.991, "circulation": 7009327328}, {"Date": "2013-10-14", "Open*": 0.008485, "High": 0.00876, "Low": 0.008401, "Close**": 0.008489, "Volume": "-", "Market Cap": 66366536, "change": 1.054, "circulation": 7821630642}, {"Date": "2013-10-15", "Open*": 0.008504, "High": 0.008504, "Low": 0.007935, "Close**": 0.008051, "Volume": "-", "Market Cap": 62941909, "change": 1.102, "circulation": 7401447436}, {"Date": "2013-10-16", "Open*": 0.008068, "High": 0.008131, "Low": 0.007177, "Close**": 0.007305, "Volume": "-", "Market Cap": 57107730, "change": 0.876, "circulation": 7078300694}, {"Date": "2013-10-17", "Open*": 0.007298, "High": 0.008415, "Low": 0.007287, "Close**": 0.008343, "Volume": "-", "Market Cap": 65224107, "change": 1.05, "circulation": 8937257741}, {"Date": "2013-10-18", "Open*": 0.00835, "High": 0.008432, "Low": 0.007646, "Close**": 0.007942, "Volume": "-", "Market Cap": 62093355, "change": 1.095, "circulation": 7436329940}, {"Date": "2013-10-19", "Open*": 0.00794, "High": 0.008024, "Low": 0.006779, "Close**": 0.007252, "Volume": "-", "Market Cap": 56694711, "change": 1.082, "circulation": 7140391813}, {"Date": "2013-10-20", "Open*": 0.00722, "High": 0.00757, "Low": 0.006583, "Close**": 0.0067, "Volume": "-", "Market Cap": 52377125, "change": 1.01, "circulation": 7254449445}, {"Date": "2013-10-21", "Open*": 0.006707, "High": 0.006932, "Low": 0.006614, "Close**": 0.006634, "Volume": "-", "Market Cap": 51865992, "change": 0.969, "circulation": 7733113463}, {"Date": "2013-10-22", "Open*": 0.00665, "High": 0.006954, "Low": 0.006527, "Close**": 0.006845, "Volume": "-", "Market Cap": 53516426, "change": 0.869, "circulation": 8047582857}, {"Date": "2013-10-23", "Open*": 0.006829, "High": 0.007873, "Low": 0.006795, "Close**": 0.007873, "Volume": "-", "Market Cap": 61551184, "change": 0.916, "circulation": 9013206033}, {"Date": "2013-10-24", "Open*": 0.007906, "High": 0.008813, "Low": 0.006501, "Close**": 0.008596, "Volume": "-", "Market Cap": 67201721, "change": 1.253, "circulation": 8500091196}, {"Date": "2013-10-25", "Open*": 0.00857, "High": 0.008746, "Low": 0.006506, "Close**": 0.00686, "Volume": "-", "Market Cap": 53632209, "change": 1.131, "circulation": 6258134072}, {"Date": "2013-10-26", "Open*": 0.006888, "High": 0.006888, "Low": 0.00599, "Close**": 0.006064, "Volume": "-", "Market Cap": 47410889, "change": 0.886, "circulation": 6883113966}, {"Date": "2013-10-27", "Open*": 0.00604, "High": 0.006842, "Low": 0.00604, "Close**": 0.006842, "Volume": "-", "Market Cap": 53493207, "change": 1.152, "circulation": 8856491225}, {"Date": "2013-10-28", "Open*": 0.006834, "High": 0.006834, "Low": 0.005942, "Close**": 0.005942, "Volume": "-", "Market Cap": 46453823, "change": 0.991, "circulation": 6797457272}, {"Date": "2013-10-29", "Open*": 0.005942, "High": 0.006, "Low": 0.005811, "Close**": 0.005998, "Volume": "-", "Market Cap": 46892407, "change": 1.025, "circulation": 7891687478}, {"Date": "2013-10-30", "Open*": 0.006014, "High": 0.006209, "Low": 0.005797, "Close**": 0.005854, "Volume": "-", "Market Cap": 45768350, "change": 0.964, "circulation": 7610300964}, {"Date": "2013-10-31", "Open*": 0.005853, "High": 0.006093, "Low": 0.005823, "Close**": 0.006073, "Volume": "-", "Market Cap": 47476950, "change": 0.956, "circulation": 8111558175}, {"Date": "2013-11-01", "Open*": 0.006075, "High": 0.006356, "Low": 0.006024, "Close**": 0.006353, "Volume": "-", "Market Cap": 49670963, "change": 0.932, "circulation": 8176290205}, {"Date": "2013-11-02", "Open*": 0.006346, "High": 0.006849, "Low": 0.006219, "Close**": 0.006814, "Volume": "-", "Market Cap": 53274385, "change": 0.952, "circulation": 8394955089}, {"Date": "2013-11-03", "Open*": 0.006807, "High": 0.007383, "Low": 0.006763, "Close**": 0.00716, "Volume": "-", "Market Cap": 55978045, "change": 1.021, "circulation": 8223599970}, {"Date": "2013-11-04", "Open*": 0.007147, "High": 0.00745, "Low": 0.006908, "Close**": 0.007011, "Volume": "-", "Market Cap": 54811929, "change": 0.981, "circulation": 7669221911}, {"Date": "2013-11-05", "Open*": 0.007014, "High": 0.007305, "Low": 0.006472, "Close**": 0.00715, "Volume": "-", "Market Cap": 55899163, "change": 0.92, "circulation": 7969655403}, {"Date": "2013-11-06", "Open*": 0.007137, "High": 0.007832, "Low": 0.007137, "Close**": 0.007776, "Volume": "-", "Market Cap": 60789253, "change": 0.87, "circulation": 8517479753}, {"Date": "2013-11-07", "Open*": 0.007751, "High": 0.009046, "Low": 0.007749, "Close**": 0.008939, "Volume": "-", "Market Cap": 69883022, "change": 0.834, "circulation": 9016000774}, {"Date": "2013-11-08", "Open*": 0.008983, "High": 0.010776, "Low": 0.008965, "Close**": 0.010722, "Volume": "-", "Market Cap": 83819505, "change": 1.239, "circulation": 9330903373}, {"Date": "2013-11-09", "Open*": 0.010679, "High": 0.011129, "Low": 0.008403, "Close**": 0.008653, "Volume": "-", "Market Cap": 67644526, "change": 1.005, "circulation": 6334350220}, {"Date": "2013-11-10", "Open*": 0.008859, "High": 0.008907, "Low": 0.007052, "Close**": 0.008609, "Volume": "-", "Market Cap": 67307340, "change": 0.992, "circulation": 7597622756}, {"Date": "2013-11-11", "Open*": 0.008595, "High": 0.009302, "Low": 0.008238, "Close**": 0.008681, "Volume": "-", "Market Cap": 67866007, "change": 0.908, "circulation": 7895986852}, {"Date": "2013-11-12", "Open*": 0.008697, "High": 0.009568, "Low": 0.008675, "Close**": 0.009557, "Volume": "-", "Market Cap": 74713696, "change": 0.881, "circulation": 8590743474}, {"Date": "2013-11-13", "Open*": 0.009578, "High": 0.011666, "Low": 0.009564, "Close**": 0.010846, "Volume": "-", "Market Cap": 84792051, "change": 1.124, "circulation": 8852792963}, {"Date": "2013-11-14", "Open*": 0.01082, "High": 0.011191, "Low": 0.009305, "Close**": 0.009646, "Volume": "-", "Market Cap": 75413554, "change": 0.996, "circulation": 6969829390}, {"Date": "2013-11-15", "Open*": 0.009628, "High": 0.010115, "Low": 0.009221, "Close**": 0.009685, "Volume": "-", "Market Cap": 75714152, "change": 0.955, "circulation": 7863954299}, {"Date": "2013-11-16", "Open*": 0.009669, "High": 0.010429, "Low": 0.00963, "Close**": 0.01014, "Volume": "-", "Market Cap": 79270275, "change": 0.993, "circulation": 8198394353}, {"Date": "2013-11-17", "Open*": 0.010157, "High": 0.01067, "Low": 0.00998, "Close**": 0.010209, "Volume": "-", "Market Cap": 79811273, "change": 0.935, "circulation": 7857760460}, {"Date": "2013-11-18", "Open*": 0.010301, "High": 0.011719, "Low": 0.009035, "Close**": 0.010918, "Volume": "-", "Market Cap": 85352594, "change": 1.511, "circulation": 8285855159}, {"Date": "2013-11-19", "Open*": 0.010602, "High": 0.011881, "Low": 0.005561, "Close**": 0.007225, "Volume": "-", "Market Cap": 56486365, "change": 0.968, "circulation": 5327897094}, {"Date": "2013-11-20", "Open*": 0.007134, "High": 0.007547, "Low": 0.005686, "Close**": 0.007467, "Volume": "-", "Market Cap": 58373838, "change": 0.752, "circulation": 8182483599}, {"Date": "2013-11-21", "Open*": 0.007511, "High": 0.01008, "Low": 0.007296, "Close**": 0.009935, "Volume": "-", "Market Cap": 77672768, "change": 1.022, "circulation": 10341201970}, {"Date": "2013-11-22", "Open*": 0.009958, "High": 0.00998, "Low": 0.008596, "Close**": 0.009717, "Volume": "-", "Market Cap": 75969562, "change": 0.992, "circulation": 7628997991}, {"Date": "2013-11-23", "Open*": 0.009555, "High": 0.010547, "Low": 0.009555, "Close**": 0.009798, "Volume": "-", "Market Cap": 76595853, "change": 0.84, "circulation": 8016311145}, {"Date": "2013-11-24", "Open*": 0.009773, "High": 0.011812, "Low": 0.009064, "Close**": 0.011668, "Volume": "-", "Market Cap": 91218356, "change": 0.641, "circulation": 9333710835}, {"Date": "2013-11-25", "Open*": 0.011742, "High": 0.018444, "Low": 0.011742, "Close**": 0.018208, "Volume": "-", "Market Cap": 142348137, "change": 0.609, "circulation": 12122989013}, {"Date": "2013-11-26", "Open*": 0.018858, "High": 0.030395, "Low": 0.018759, "Close**": 0.029912, "Volume": "-", "Market Cap": 233852628, "change": 1.241, "circulation": 12400712058}, {"Date": "2013-11-27", "Open*": 0.029991, "High": 0.029991, "Low": 0.02235, "Close**": 0.024096, "Volume": "-", "Market Cap": 188378309, "change": 0.831, "circulation": 6281161315}, {"Date": "2013-11-28", "Open*": 0.027879, "High": 0.030111, "Low": 0.027838, "Close**": 0.028981, "Volume": "-", "Market Cap": 226572609, "change": 0.935, "circulation": 8126999139}, {"Date": "2013-11-29", "Open*": 0.029264, "High": 0.031561, "Low": 0.028366, "Close**": 0.030986, "Volume": "-", "Market Cap": 242247478, "change": 0.807, "circulation": 8278002938}, {"Date": "2013-11-30", "Open*": 0.0309, "High": 0.038386, "Low": 0.030338, "Close**": 0.038386, "Volume": "-", "Market Cap": 300099081, "change": 0.745, "circulation": 9711944368}, {"Date": "2013-12-01", "Open*": 0.03916, "High": 0.055029, "Low": 0.03916, "Close**": 0.051496, "Volume": "-", "Market Cap": 402593962, "change": 0.932, "circulation": 10280744688}, {"Date": "2013-12-02", "Open*": 0.052384, "High": 0.061267, "Low": 0.052139, "Close**": 0.055252, "Volume": "-", "Market Cap": 431954829, "change": 1.135, "circulation": 8245930608}, {"Date": "2013-12-03", "Open*": 0.055415, "High": 0.055415, "Low": 0.048076, "Close**": 0.048672, "Volume": "-", "Market Cap": 380509987, "change": 0.829, "circulation": 6866552142}, {"Date": "2013-12-04", "Open*": 0.048551, "High": 0.058846, "Low": 0.048264, "Close**": 0.058692, "Volume": "-", "Market Cap": 458848369, "change": 1.064, "circulation": 9450853102}, {"Date": "2013-12-05", "Open*": 0.058772, "High": 0.061445, "Low": 0.048922, "Close**": 0.055153, "Volume": "-", "Market Cap": 431179294, "change": 1.307, "circulation": 7336474749}, {"Date": "2013-12-06", "Open*": 0.055009, "High": 0.055009, "Low": 0.042211, "Close**": 0.042211, "Volume": "-", "Market Cap": 330004855, "change": 1.277, "circulation": 5999106600}, {"Date": "2013-12-07", "Open*": 0.042208, "High": 0.04359, "Low": 0.031253, "Close**": 0.033066, "Volume": "-", "Market Cap": 258510253, "change": 0.907, "circulation": 6124674303}, {"Date": "2013-12-08", "Open*": 0.032756, "High": 0.036869, "Low": 0.031594, "Close**": 0.036456, "Volume": "-", "Market Cap": 285005081, "change": 0.936, "circulation": 8700851172}, {"Date": "2013-12-09", "Open*": 0.036361, "High": 0.041491, "Low": 0.035702, "Close**": 0.03893, "Volume": "-", "Market Cap": 304352013, "change": 0.889, "circulation": 8370287203}, {"Date": "2013-12-10", "Open*": 0.03889, "High": 0.044174, "Low": 0.03889, "Close**": 0.043784, "Volume": "-", "Market Cap": 342296141, "change": 1.154, "circulation": 8801649292}, {"Date": "2013-12-11", "Open*": 0.043818, "High": 0.044342, "Low": 0.036322, "Close**": 0.037937, "Volume": "-", "Market Cap": 296590412, "change": 1.095, "circulation": 6768688940}, {"Date": "2013-12-12", "Open*": 0.038121, "High": 0.038832, "Low": 0.034241, "Close**": 0.03465, "Volume": "-", "Market Cap": 270892227, "change": 0.986, "circulation": 7106115448}, {"Date": "2013-12-13", "Open*": 0.034649, "High": 0.036897, "Low": 0.033922, "Close**": 0.035145, "Volume": "-", "Market Cap": 274760519, "change": 1.1, "circulation": 7929825362}, {"Date": "2013-12-14", "Open*": 0.035431, "High": 0.035431, "Low": 0.031941, "Close**": 0.031941, "Volume": "-", "Market Cap": 249707309, "change": 1.096, "circulation": 7047707064}, {"Date": "2013-12-15", "Open*": 0.032039, "High": 0.032039, "Low": 0.028414, "Close**": 0.029137, "Volume": "-", "Market Cap": 227789073, "change": 1.351, "circulation": 7109743531}, {"Date": "2013-12-16", "Open*": 0.029212, "High": 0.029276, "Low": 0.020862, "Close**": 0.021565, "Volume": "-", "Market Cap": 168589666, "change": 1.178, "circulation": 5771246953}, {"Date": "2013-12-17", "Open*": 0.021399, "High": 0.021612, "Low": 0.018043, "Close**": 0.018313, "Volume": "-", "Market Cap": 143170579, "change": 1.155, "circulation": 6690526613}, {"Date": "2013-12-18", "Open*": 0.017971, "High": 0.018571, "Low": 0.012325, "Close**": 0.015852, "Volume": "-", "Market Cap": 123933098, "change": 0.752, "circulation": 6896282788}, {"Date": "2013-12-19", "Open*": 0.015783, "High": 0.021546, "Low": 0.015313, "Close**": 0.021073, "Volume": "-", "Market Cap": 164747173, "change": 1.011, "circulation": 10438267312}, {"Date": "2013-12-20", "Open*": 0.021141, "High": 0.023279, "Low": 0.019852, "Close**": 0.020851, "Volume": "-", "Market Cap": 163010820, "change": 0.962, "circulation": 7710648502}, {"Date": "2013-12-21", "Open*": 0.020979, "High": 0.022572, "Low": 0.020305, "Close**": 0.021684, "Volume": "-", "Market Cap": 169521559, "change": 0.999, "circulation": 8080535726}, {"Date": "2013-12-22", "Open*": 0.021571, "High": 0.023839, "Low": 0.020959, "Close**": 0.021716, "Volume": "-", "Market Cap": 169773295, "change": 0.916, "circulation": 7870441565}, {"Date": "2013-12-23", "Open*": 0.021571, "High": 0.023965, "Low": 0.021485, "Close**": 0.023702, "Volume": "-", "Market Cap": 185301187, "change": 1.05, "circulation": 8590291919}, {"Date": "2013-12-24", "Open*": 0.023698, "High": 0.024124, "Low": 0.022305, "Close**": 0.022575, "Volume": "-", "Market Cap": 176487298, "change": 1.024, "circulation": 7447349902}, {"Date": "2013-12-25", "Open*": 0.022599, "High": 0.022599, "Low": 0.021434, "Close**": 0.022042, "Volume": "-", "Market Cap": 172318800, "change": 0.904, "circulation": 7625063055}, {"Date": "2013-12-26", "Open*": 0.022098, "High": 0.024891, "Low": 0.022098, "Close**": 0.024385, "Volume": "-", "Market Cap": 190638461, "change": 0.901, "circulation": 8626955425}, {"Date": "2013-12-27", "Open*": 0.024426, "High": 0.027123, "Low": 0.023527, "Close**": 0.027076, "Volume": 148422, "Market Cap": 211674057, "change": 0.992, "circulation": 8665932080}, {"Date": "2013-12-28", "Open*": 0.027554, "High": 0.028106, "Low": 0.026629, "Close**": 0.027303, "Volume": 143404, "Market Cap": 213453409, "change": 1.003, "circulation": 7746730383}, {"Date": "2013-12-29", "Open*": 0.027311, "High": 0.027535, "Low": 0.026627, "Close**": 0.027218, "Volume": 56772, "Market Cap": 212784197, "change": 0.991, "circulation": 7791153637}, {"Date": "2013-12-30", "Open*": 0.027055, "High": 0.02775, "Low": 0.026985, "Close**": 0.02746, "Volume": 72634, "Market Cap": 214680817, "change": 1.005, "circulation": 7934977527}, {"Date": "2013-12-31", "Open*": 0.027675, "High": 0.027738, "Low": 0.027022, "Close**": 0.02733, "Volume": 63621, "Market Cap": 213663710, "change": 1.014, "circulation": 7720459259}, {"Date": "2014-01-01", "Open*": 0.027365, "High": 0.02781, "Low": 0.026814, "Close**": 0.026944, "Volume": 58533, "Market Cap": 210649132, "change": 0.938, "circulation": 7697757427}, {"Date": "2014-01-02", "Open*": 0.027014, "High": 0.02943, "Low": 0.026439, "Close**": 0.028726, "Volume": 128914, "Market Cap": 224573575, "change": 1.04, "circulation": 8313229251}, {"Date": "2014-01-03", "Open*": 0.028788, "High": 0.029018, "Low": 0.02732, "Close**": 0.027627, "Volume": 89780, "Market Cap": 215987968, "change": 0.982, "circulation": 7502708350}, {"Date": "2014-01-04", "Open*": 0.027781, "High": 0.028371, "Low": 0.026794, "Close**": 0.028129, "Volume": 60973, "Market Cap": 219911767, "change": 1.115, "circulation": 7915905366}, {"Date": "2014-01-05", "Open*": 0.028098, "High": 0.029668, "Low": 0.02489, "Close**": 0.02523, "Volume": 200438, "Market Cap": 197241451, "change": 0.982, "circulation": 7019768346}, {"Date": "2014-01-06", "Open*": 0.025298, "High": 0.027385, "Low": 0.024276, "Close**": 0.0257, "Volume": 184478, "Market Cap": 200922113, "change": 1.118, "circulation": 7942213337}, {"Date": "2014-01-07", "Open*": 0.025799, "High": 0.026409, "Low": 0.022986, "Close**": 0.022986, "Volume": 73761, "Market Cap": 179703578, "change": 0.99, "circulation": 6965524942}, {"Date": "2014-01-08", "Open*": 0.022825, "High": 0.024723, "Low": 0.022257, "Close**": 0.023227, "Volume": 82941, "Market Cap": 181589253, "change": 1.038, "circulation": 7955717546}, {"Date": "2014-01-09", "Open*": 0.022997, "High": 0.023376, "Low": 0.021195, "Close**": 0.022368, "Volume": 100357, "Market Cap": 174873686, "change": 0.979, "circulation": 7604195590}, {"Date": "2014-01-10", "Open*": 0.022367, "High": 0.022903, "Low": 0.021744, "Close**": 0.022837, "Volume": 64111, "Market Cap": 178540276, "change": 0.951, "circulation": 7982307685}, {"Date": "2014-01-11", "Open*": 0.022721, "High": 0.024232, "Low": 0.022575, "Close**": 0.024019, "Volume": 70390, "Market Cap": 187776331, "change": 1.09, "circulation": 8264439549}, {"Date": "2014-01-12", "Open*": 0.024162, "High": 0.024396, "Low": 0.022044, "Close**": 0.022044, "Volume": 42581, "Market Cap": 172333654, "change": 1.017, "circulation": 7132425047}, {"Date": "2014-01-13", "Open*": 0.021961, "High": 0.021992, "Low": 0.020657, "Close**": 0.021664, "Volume": 15328, "Market Cap": 169369892, "change": 1.023, "circulation": 7712303264}, {"Date": "2014-01-14", "Open*": 0.021724, "High": 0.022, "Low": 0.021032, "Close**": 0.021186, "Volume": 41916, "Market Cap": 165628250, "change": 0.953, "circulation": 7624205947}, {"Date": "2014-01-15", "Open*": 0.021182, "High": 0.022394, "Low": 0.021122, "Close**": 0.022221, "Volume": 25189, "Market Cap": 173722111, "change": 1.057, "circulation": 8201402653}, {"Date": "2014-01-16", "Open*": 0.022205, "High": 0.022343, "Low": 0.021024, "Close**": 0.021024, "Volume": 58851, "Market Cap": 164360188, "change": 1.024, "circulation": 7401944967}, {"Date": "2014-01-17", "Open*": 0.02099, "High": 0.021148, "Low": 0.020098, "Close**": 0.02053, "Volume": 72572, "Market Cap": 160498932, "change": 0.965, "circulation": 7646447451}, {"Date": "2014-01-18", "Open*": 0.020559, "High": 0.021374, "Low": 0.020559, "Close**": 0.021279, "Volume": 21242, "Market Cap": 166352968, "change": 1.019, "circulation": 8091491220}, {"Date": "2014-01-19", "Open*": 0.021314, "High": 0.02142, "Low": 0.020333, "Close**": 0.020875, "Volume": 69842, "Market Cap": 163201577, "change": 1.051, "circulation": 7657013089}, {"Date": "2014-01-20", "Open*": 0.020886, "High": 0.021041, "Low": 0.019618, "Close**": 0.019856, "Volume": 67712, "Market Cap": 155234365, "change": 0.996, "circulation": 7432460260}, {"Date": "2014-01-21", "Open*": 0.019849, "High": 0.02018, "Low": 0.019642, "Close**": 0.019927, "Volume": 82453, "Market Cap": 155789435, "change": 1.028, "circulation": 7848729658}, {"Date": "2014-01-22", "Open*": 0.019986, "High": 0.02002, "Low": 0.019227, "Close**": 0.019389, "Volume": 60703, "Market Cap": 151577938, "change": 1.046, "circulation": 7584205844}, {"Date": "2014-01-23", "Open*": 0.019385, "High": 0.019461, "Low": 0.018473, "Close**": 0.018535, "Volume": 106755, "Market Cap": 144900678, "change": 1.023, "circulation": 7474886664}, {"Date": "2014-01-24", "Open*": 0.018525, "High": 0.018525, "Low": 0.017709, "Close**": 0.018126, "Volume": 136622, "Market Cap": 141707852, "change": 0.947, "circulation": 7649546666}, {"Date": "2014-01-25", "Open*": 0.018107, "High": 0.019348, "Low": 0.018037, "Close**": 0.019141, "Volume": 75029, "Market Cap": 149645356, "change": 0.951, "circulation": 8264503009}, {"Date": "2014-01-26", "Open*": 0.019132, "High": 0.020252, "Low": 0.018969, "Close**": 0.020128, "Volume": 77411, "Market Cap": 157362395, "change": 1.061, "circulation": 8225088595}, {"Date": "2014-01-27", "Open*": 0.020113, "High": 0.02053, "Low": 0.018589, "Close**": 0.018967, "Volume": 124685, "Market Cap": 148278789, "change": 0.92, "circulation": 7372286033}, {"Date": "2014-01-28", "Open*": 0.019362, "High": 0.0211, "Low": 0.019356, "Close**": 0.020605, "Volume": 100169, "Market Cap": 161089965, "change": 1.013, "circulation": 8319903160}, {"Date": "2014-01-29", "Open*": 0.020541, "High": 0.02065, "Low": 0.020024, "Close**": 0.020337, "Volume": 73134, "Market Cap": 158990079, "change": 1.0, "circulation": 7740133343}, {"Date": "2014-01-30", "Open*": 0.020326, "High": 0.020619, "Low": 0.019898, "Close**": 0.020337, "Volume": 90862, "Market Cap": 158989298, "change": 0.992, "circulation": 7821966840}, {"Date": "2014-01-31", "Open*": 0.020322, "High": 0.020578, "Low": 0.020121, "Close**": 0.020504, "Volume": 98529, "Market Cap": 160298012, "change": 0.991, "circulation": 7887905324}, {"Date": "2014-02-01", "Open*": 0.020519, "High": 0.021142, "Low": 0.020432, "Close**": 0.020698, "Volume": 123949, "Market Cap": 161815465, "change": 0.96, "circulation": 7886128222}, {"Date": "2014-02-02", "Open*": 0.020745, "High": 0.021884, "Low": 0.020733, "Close**": 0.02156, "Volume": 112301, "Market Cap": 168555267, "change": 1.007, "circulation": 8125103253}, {"Date": "2014-02-03", "Open*": 0.021531, "High": 0.021653, "Low": 0.021184, "Close**": 0.021402, "Volume": 74739, "Market Cap": 167314568, "change": 1.019, "circulation": 7770868422}, {"Date": "2014-02-04", "Open*": 0.0214, "High": 0.021586, "Low": 0.020974, "Close**": 0.020997, "Volume": 75453, "Market Cap": 164155359, "change": 1.031, "circulation": 7670811168}, {"Date": "2014-02-05", "Open*": 0.021048, "High": 0.02107, "Low": 0.020357, "Close**": 0.020357, "Volume": 54085, "Market Cap": 159150346, "change": 1.031, "circulation": 7561304922}, {"Date": "2014-02-06", "Open*": 0.02045, "High": 0.020653, "Low": 0.01942, "Close**": 0.019753, "Volume": 97667, "Market Cap": 154422868, "change": 1.075, "circulation": 7551240488}, {"Date": "2014-02-07", "Open*": 0.01978, "High": 0.01978, "Low": 0.016606, "Close**": 0.018377, "Volume": 153029, "Market Cap": 143672488, "change": 1.051, "circulation": 7263523154}, {"Date": "2014-02-08", "Open*": 0.018046, "High": 0.018606, "Low": 0.017174, "Close**": 0.017487, "Volume": 54013, "Market Cap": 136709875, "change": 1.006, "circulation": 7575633104}, {"Date": "2014-02-09", "Open*": 0.017423, "High": 0.018315, "Low": 0.016997, "Close**": 0.01739, "Volume": 64662, "Market Cap": 135951540, "change": 1.043, "circulation": 7802992595}, {"Date": "2014-02-10", "Open*": 0.017361, "High": 0.018305, "Low": 0.013476, "Close**": 0.016677, "Volume": 38466, "Market Cap": 130375039, "change": 0.943, "circulation": 7509650308}, {"Date": "2014-02-11", "Open*": 0.018173, "High": 0.018497, "Low": 0.015769, "Close**": 0.017681, "Volume": 63155, "Market Cap": 138231237, "change": 1.03, "circulation": 7606407142}, {"Date": "2014-02-12", "Open*": 0.017697, "High": 0.017831, "Low": 0.015537, "Close**": 0.017174, "Volume": 67226, "Market Cap": 134262876, "change": 1.068, "circulation": 7586759111}, {"Date": "2014-02-13", "Open*": 0.017161, "High": 0.017228, "Low": 0.014539, "Close**": 0.016079, "Volume": 64399, "Market Cap": 125701505, "change": 0.982, "circulation": 7324835673}, {"Date": "2014-02-14", "Open*": 0.016059, "High": 0.017144, "Low": 0.014043, "Close**": 0.016367, "Volume": 126825, "Market Cap": 127953057, "change": 1.018, "circulation": 7967685223}, {"Date": "2014-02-15", "Open*": 0.01651, "High": 0.01651, "Low": 0.015714, "Close**": 0.016083, "Volume": 82831, "Market Cap": 125731994, "change": 1.049, "circulation": 7615505390}, {"Date": "2014-02-16", "Open*": 0.016089, "High": 0.016448, "Low": 0.014669, "Close**": 0.015338, "Volume": 80122, "Market Cap": 119913139, "change": 1.003, "circulation": 7453113245}, {"Date": "2014-02-17", "Open*": 0.01529, "High": 0.015959, "Low": 0.015092, "Close**": 0.015294, "Volume": 110878, "Market Cap": 119562898, "change": 1.0, "circulation": 7819679398}, {"Date": "2014-02-18", "Open*": 0.015308, "High": 0.015698, "Low": 0.014986, "Close**": 0.015286, "Volume": 152124, "Market Cap": 119505045, "change": 1.003, "circulation": 7806705317}, {"Date": "2014-02-19", "Open*": 0.015243, "High": 0.015607, "Low": 0.015055, "Close**": 0.015237, "Volume": 106281, "Market Cap": 119121969, "change": 1.069, "circulation": 7814863806}, {"Date": "2014-02-20", "Open*": 0.015198, "High": 0.015485, "Low": 0.014172, "Close**": 0.014251, "Volume": 217393, "Market Cap": 111415875, "change": 0.946, "circulation": 7330956375}, {"Date": "2014-02-21", "Open*": 0.014302, "High": 0.015203, "Low": 0.013732, "Close**": 0.01507, "Volume": 124321, "Market Cap": 117817163, "change": 0.961, "circulation": 8237810306}, {"Date": "2014-02-22", "Open*": 0.015103, "High": 0.015741, "Low": 0.014583, "Close**": 0.015682, "Volume": 88006, "Market Cap": 122597021, "change": 1.018, "circulation": 8117395285}, {"Date": "2014-02-23", "Open*": 0.01561, "High": 0.016076, "Low": 0.015348, "Close**": 0.015412, "Volume": 103944, "Market Cap": 120487754, "change": 1.134, "circulation": 7718626137}, {"Date": "2014-02-24", "Open*": 0.015411, "High": 0.015543, "Low": 0.01359, "Close**": 0.01359, "Volume": 141564, "Market Cap": 106241995, "change": 1.046, "circulation": 6893906625}, {"Date": "2014-02-25", "Open*": 0.013605, "High": 0.01367, "Low": 0.010839, "Close**": 0.01299, "Volume": 293736, "Market Cap": 101551261, "change": 0.922, "circulation": 7464260271}, {"Date": "2014-02-26", "Open*": 0.013019, "High": 0.014181, "Low": 0.013019, "Close**": 0.014093, "Volume": 70979, "Market Cap": 110177521, "change": 0.996, "circulation": 8462825178}, {"Date": "2014-02-27", "Open*": 0.01412, "High": 0.014341, "Low": 0.013692, "Close**": 0.014153, "Volume": 101022, "Market Cap": 110647376, "change": 1.036, "circulation": 7836216430}, {"Date": "2014-02-28", "Open*": 0.014124, "High": 0.014309, "Low": 0.013581, "Close**": 0.013667, "Volume": 166863, "Market Cap": 106843191, "change": 0.99, "circulation": 7564655267}, {"Date": "2014-03-01", "Open*": 0.013687, "High": 0.013992, "Low": 0.013483, "Close**": 0.013799, "Volume": 111575, "Market Cap": 107881407, "change": 1.019, "circulation": 7882034558}, {"Date": "2014-03-02", "Open*": 0.013785, "High": 0.013786, "Low": 0.013341, "Close**": 0.013543, "Volume": 62982, "Market Cap": 105880027, "change": 0.868, "circulation": 7680814435}, {"Date": "2014-03-03", "Open*": 0.01359, "High": 0.015717, "Low": 0.013363, "Close**": 0.015596, "Volume": 127717, "Market Cap": 121931718, "change": 0.967, "circulation": 8972164679}, {"Date": "2014-03-04", "Open*": 0.015309, "High": 0.018208, "Low": 0.015127, "Close**": 0.016135, "Volume": 179747, "Market Cap": 126138525, "change": 1.008, "circulation": 8239501273}, {"Date": "2014-03-05", "Open*": 0.015996, "High": 0.016155, "Low": 0.015431, "Close**": 0.016008, "Volume": 122347, "Market Cap": 125151907, "change": 1.005, "circulation": 7823950175}, {"Date": "2014-03-06", "Open*": 0.015992, "High": 0.016118, "Low": 0.015635, "Close**": 0.015921, "Volume": 142277, "Market Cap": 124468623, "change": 1.061, "circulation": 7783180527}, {"Date": "2014-03-07", "Open*": 0.015928, "High": 0.016019, "Low": 0.014814, "Close**": 0.015009, "Volume": 169553, "Market Cap": 117338708, "change": 1.042, "circulation": 7366819939}, {"Date": "2014-03-08", "Open*": 0.015019, "High": 0.0151, "Low": 0.014259, "Close**": 0.014404, "Volume": 56617, "Market Cap": 112612012, "change": 0.977, "circulation": 7497970037}, {"Date": "2014-03-09", "Open*": 0.014449, "High": 0.015503, "Low": 0.014199, "Close**": 0.014745, "Volume": 47281, "Market Cap": 115276349, "change": 1.0, "circulation": 7978154128}, {"Date": "2014-03-10", "Open*": 0.014688, "High": 0.015014, "Low": 0.014009, "Close**": 0.014745, "Volume": 101610, "Market Cap": 115275567, "change": 1.033, "circulation": 7848282066}, {"Date": "2014-03-11", "Open*": 0.014773, "High": 0.014851, "Low": 0.014034, "Close**": 0.014279, "Volume": 33228, "Market Cap": 111631648, "change": 0.995, "circulation": 7556464360}, {"Date": "2014-03-12", "Open*": 0.014199, "High": 0.015178, "Low": 0.014164, "Close**": 0.014353, "Volume": 135171, "Market Cap": 112212518, "change": 1.001, "circulation": 7902846538}, {"Date": "2014-03-13", "Open*": 0.014379, "High": 0.014507, "Low": 0.014243, "Close**": 0.014333, "Volume": 57138, "Market Cap": 112055378, "change": 1.01, "circulation": 7792988246}, {"Date": "2014-03-14", "Open*": 0.014333, "High": 0.01437, "Low": 0.014133, "Close**": 0.014198, "Volume": 121852, "Market Cap": 110999181, "change": 0.99, "circulation": 7744309007}, {"Date": "2014-03-15", "Open*": 0.014206, "High": 0.014438, "Low": 0.01417, "Close**": 0.014345, "Volume": 37093, "Market Cap": 112145284, "change": 1.003, "circulation": 7894219625}, {"Date": "2014-03-16", "Open*": 0.014358, "High": 0.014487, "Low": 0.014208, "Close**": 0.014306, "Volume": 82339, "Market Cap": 111843513, "change": 1.014, "circulation": 7789630380}, {"Date": "2014-03-17", "Open*": 0.014302, "High": 0.014363, "Low": 0.01391, "Close**": 0.014112, "Volume": 121541, "Market Cap": 110322152, "change": 1.004, "circulation": 7713756957}, {"Date": "2014-03-18", "Open*": 0.014102, "High": 0.014122, "Low": 0.013656, "Close**": 0.01405, "Volume": 87514, "Market Cap": 109841352, "change": 1.006, "circulation": 7789061977}, {"Date": "2014-03-19", "Open*": 0.014047, "High": 0.014237, "Low": 0.01385, "Close**": 0.013963, "Volume": 132717, "Market Cap": 109158850, "change": 1.024, "circulation": 7770972449}, {"Date": "2014-03-20", "Open*": 0.01394, "High": 0.014115, "Low": 0.013561, "Close**": 0.013638, "Volume": 162797, "Market Cap": 106621163, "change": 1.029, "circulation": 7648576972}, {"Date": "2014-03-21", "Open*": 0.013688, "High": 0.013883, "Low": 0.013009, "Close**": 0.01325, "Volume": 192607, "Market Cap": 103587040, "change": 1.023, "circulation": 7567726475}, {"Date": "2014-03-22", "Open*": 0.013245, "High": 0.013374, "Low": 0.012889, "Close**": 0.012954, "Volume": 137122, "Market Cap": 101272163, "change": 1.024, "circulation": 7646067421}, {"Date": "2014-03-23", "Open*": 0.012961, "High": 0.013075, "Low": 0.012649, "Close**": 0.012651, "Volume": 137413, "Market Cap": 98902560, "change": 0.983, "circulation": 7630781575}, {"Date": "2014-03-24", "Open*": 0.01267, "High": 0.012924, "Low": 0.012296, "Close**": 0.012871, "Volume": 115538, "Market Cap": 100627187, "change": 1.003, "circulation": 7942161562}, {"Date": "2014-03-25", "Open*": 0.01287, "High": 0.012919, "Low": 0.012598, "Close**": 0.01283, "Volume": 90025, "Market Cap": 100307435, "change": 1.019, "circulation": 7793895493}, {"Date": "2014-03-26", "Open*": 0.012824, "High": 0.012824, "Low": 0.012527, "Close**": 0.012594, "Volume": 154104, "Market Cap": 98456159, "change": 1.232, "circulation": 7677492124}, {"Date": "2014-03-27", "Open*": 0.012579, "High": 0.012584, "Low": 0.010226, "Close**": 0.010226, "Volume": 272507, "Market Cap": 79948086, "change": 0.969, "circulation": 6355678988}, {"Date": "2014-03-28", "Open*": 0.010319, "High": 0.01119, "Low": 0.010147, "Close**": 0.010551, "Volume": 220765, "Market Cap": 82488901, "change": 1.021, "circulation": 7993885163}, {"Date": "2014-03-29", "Open*": 0.010626, "High": 0.01063, "Low": 0.010338, "Close**": 0.010338, "Volume": 121921, "Market Cap": 80824472, "change": 1.071, "circulation": 7606293242}, {"Date": "2014-03-30", "Open*": 0.010357, "High": 0.010358, "Low": 0.009281, "Close**": 0.009653, "Volume": 177965, "Market Cap": 75463510, "change": 1.099, "circulation": 7286232499}, {"Date": "2014-03-31", "Open*": 0.009677, "High": 0.009903, "Low": 0.0087, "Close**": 0.008785, "Volume": 244598, "Market Cap": 68678051, "change": 1.003, "circulation": 7097039475}, {"Date": "2014-04-01", "Open*": 0.008785, "High": 0.009319, "Low": 0.008588, "Close**": 0.008757, "Volume": 172709, "Market Cap": 68458134, "change": 1.105, "circulation": 7792616277}, {"Date": "2014-04-02", "Open*": 0.008795, "High": 0.009021, "Low": 0.007707, "Close**": 0.007922, "Volume": 306889, "Market Cap": 61931056, "change": 0.997, "circulation": 7041620920}, {"Date": "2014-04-03", "Open*": 0.007901, "High": 0.008027, "Low": 0.007176, "Close**": 0.007944, "Volume": 172873, "Market Cap": 62108287, "change": 0.982, "circulation": 7860813441}, {"Date": "2014-04-04", "Open*": 0.007959, "High": 0.008265, "Low": 0.007657, "Close**": 0.008094, "Volume": 132007, "Market Cap": 63275967, "change": 0.972, "circulation": 7950240859}, {"Date": "2014-04-05", "Open*": 0.008076, "High": 0.008352, "Low": 0.007894, "Close**": 0.008324, "Volume": 73596, "Market Cap": 65075567, "change": 1.009, "circulation": 8057895864}, {"Date": "2014-04-06", "Open*": 0.00835, "High": 0.008365, "Low": 0.008137, "Close**": 0.008247, "Volume": 95708, "Market Cap": 64471714, "change": 1.026, "circulation": 7721163353}, {"Date": "2014-04-07", "Open*": 0.008263, "High": 0.008269, "Low": 0.007995, "Close**": 0.008035, "Volume": 62187, "Market Cap": 62814321, "change": 1.003, "circulation": 7601878373}, {"Date": "2014-04-08", "Open*": 0.008005, "High": 0.008189, "Low": 0.00798, "Close**": 0.008013, "Volume": 65204, "Market Cap": 62642875, "change": 1.019, "circulation": 7825468457}, {"Date": "2014-04-09", "Open*": 0.008014, "High": 0.008154, "Low": 0.007818, "Close**": 0.007866, "Volume": 221844, "Market Cap": 61493410, "change": 1.245, "circulation": 7673248065}, {"Date": "2014-04-10", "Open*": 0.007857, "High": 0.007936, "Low": 0.006219, "Close**": 0.006318, "Volume": 332953, "Market Cap": 49396946, "change": 0.96, "circulation": 6286998345}, {"Date": "2014-04-11", "Open*": 0.006296, "High": 0.007227, "Low": 0.006064, "Close**": 0.006582, "Volume": 345888, "Market Cap": 51456022, "change": 1.052, "circulation": 8172811626}, {"Date": "2014-04-12", "Open*": 0.006581, "High": 0.006746, "Low": 0.006229, "Close**": 0.006257, "Volume": 182421, "Market Cap": 48919273, "change": 1.045, "circulation": 7433410271}, {"Date": "2014-04-13", "Open*": 0.006271, "High": 0.006312, "Low": 0.005784, "Close**": 0.005987, "Volume": 153005, "Market Cap": 46807035, "change": 0.919, "circulation": 7464046404}, {"Date": "2014-04-14", "Open*": 0.005996, "High": 0.006603, "Low": 0.005933, "Close**": 0.006518, "Volume": 466329, "Market Cap": 50955129, "change": 0.844, "circulation": 8498186957}, {"Date": "2014-04-15", "Open*": 0.006513, "High": 0.007719, "Low": 0.006375, "Close**": 0.007719, "Volume": 274616, "Market Cap": 60350200, "change": 1.099, "circulation": 9266113925}, {"Date": "2014-04-16", "Open*": 0.007753, "High": 0.007857, "Low": 0.00681, "Close**": 0.007023, "Volume": 1024970, "Market Cap": 54902382, "change": 1.108, "circulation": 7081437121}, {"Date": "2014-04-17", "Open*": 0.007101, "High": 0.007159, "Low": 0.006199, "Close**": 0.006339, "Volume": 261187, "Market Cap": 49554476, "change": 1.021, "circulation": 6978520771}, {"Date": "2014-04-18", "Open*": 0.006345, "High": 0.006392, "Low": 0.006061, "Close**": 0.00621, "Volume": 209538, "Market Cap": 48547688, "change": 0.959, "circulation": 7651329866}, {"Date": "2014-04-19", "Open*": 0.006209, "High": 0.00657, "Low": 0.006146, "Close**": 0.006473, "Volume": 207541, "Market Cap": 50604732, "change": 1.042, "circulation": 8150222580}, {"Date": "2014-04-20", "Open*": 0.006475, "High": 0.006555, "Low": 0.006159, "Close**": 0.006214, "Volume": 162830, "Market Cap": 48577865, "change": 1.012, "circulation": 7502372972}, {"Date": "2014-04-21", "Open*": 0.006206, "High": 0.006353, "Low": 0.00612, "Close**": 0.006142, "Volume": 172813, "Market Cap": 48015525, "change": 1.014, "circulation": 7736952143}, {"Date": "2014-04-22", "Open*": 0.006139, "High": 0.006237, "Low": 0.006056, "Close**": 0.006059, "Volume": 205655, "Market Cap": 47371800, "change": 0.992, "circulation": 7716533637}, {"Date": "2014-04-23", "Open*": 0.006064, "High": 0.006145, "Low": 0.006032, "Close**": 0.00611, "Volume": 248284, "Market Cap": 47768870, "change": 1.007, "circulation": 7877452176}, {"Date": "2014-04-24", "Open*": 0.006105, "High": 0.006105, "Low": 0.005879, "Close**": 0.006069, "Volume": 201064, "Market Cap": 47450291, "change": 1.105, "circulation": 7772365438}, {"Date": "2014-04-25", "Open*": 0.006069, "High": 0.006072, "Low": 0.005234, "Close**": 0.005491, "Volume": 115698, "Market Cap": 42927017, "change": 1.018, "circulation": 7073161476}, {"Date": "2014-04-26", "Open*": 0.005491, "High": 0.00557, "Low": 0.005357, "Close**": 0.005394, "Volume": 62246, "Market Cap": 42171574, "change": 1.11, "circulation": 7680126388}, {"Date": "2014-04-27", "Open*": 0.00538, "High": 0.005392, "Low": 0.004859, "Close**": 0.004859, "Volume": 183777, "Market Cap": 37983608, "change": 0.945, "circulation": 7060150185}, {"Date": "2014-04-28", "Open*": 0.004804, "High": 0.005182, "Low": 0.004711, "Close**": 0.005139, "Volume": 179020, "Market Cap": 40174494, "change": 0.958, "circulation": 8362717318}, {"Date": "2014-04-29", "Open*": 0.005136, "High": 0.005393, "Low": 0.005136, "Close**": 0.005362, "Volume": 66925, "Market Cap": 41918040, "change": 1.0, "circulation": 8161612149}, {"Date": "2014-04-30", "Open*": 0.005359, "High": 0.005415, "Low": 0.005211, "Close**": 0.005364, "Volume": 222003, "Market Cap": 41935004, "change": 0.991, "circulation": 7825154693}, {"Date": "2014-05-01", "Open*": 0.005364, "High": 0.005465, "Low": 0.005334, "Close**": 0.005413, "Volume": 167861, "Market Cap": 42319410, "change": 1.018, "circulation": 7889524608}, {"Date": "2014-05-02", "Open*": 0.005409, "High": 0.005495, "Low": 0.005209, "Close**": 0.005315, "Volume": 292881, "Market Cap": 41551928, "change": 1.058, "circulation": 7681998151}, {"Date": "2014-05-03", "Open*": 0.005315, "High": 0.005315, "Low": 0.004948, "Close**": 0.005024, "Volume": 78782, "Market Cap": 39275593, "change": 1.0, "circulation": 7389575352}, {"Date": "2014-05-04", "Open*": 0.005033, "High": 0.005053, "Low": 0.004924, "Close**": 0.005024, "Volume": 50950, "Market Cap": 39279346, "change": 0.964, "circulation": 7804360421}, {"Date": "2014-05-05", "Open*": 0.005007, "High": 0.005214, "Low": 0.004951, "Close**": 0.005214, "Volume": 184156, "Market Cap": 40766308, "change": 0.873, "circulation": 8141862991}, {"Date": "2014-05-06", "Open*": 0.005213, "High": 0.006248, "Low": 0.005108, "Close**": 0.005973, "Volume": 518867, "Market Cap": 46693519, "change": 0.94, "circulation": 8957130059}, {"Date": "2014-05-07", "Open*": 0.005974, "High": 0.006614, "Low": 0.005957, "Close**": 0.006351, "Volume": 566819, "Market Cap": 49653607, "change": 1.045, "circulation": 8311618178}, {"Date": "2014-05-08", "Open*": 0.006343, "High": 0.006421, "Low": 0.006026, "Close**": 0.00608, "Volume": 293424, "Market Cap": 47531988, "change": 1.003, "circulation": 7493613116}, {"Date": "2014-05-09", "Open*": 0.006061, "High": 0.006123, "Low": 0.005974, "Close**": 0.006063, "Volume": 234478, "Market Cap": 47399240, "change": 1.015, "circulation": 7820366276}, {"Date": "2014-05-10", "Open*": 0.006074, "High": 0.006098, "Low": 0.005906, "Close**": 0.005975, "Volume": 173762, "Market Cap": 46710641, "change": 1.038, "circulation": 7690260289}, {"Date": "2014-05-11", "Open*": 0.005942, "High": 0.005958, "Low": 0.005689, "Close**": 0.005754, "Volume": 120923, "Market Cap": 44981558, "change": 0.969, "circulation": 7570104005}, {"Date": "2014-05-12", "Open*": 0.005749, "High": 0.005949, "Low": 0.005747, "Close**": 0.005937, "Volume": 168471, "Market Cap": 46411606, "change": 0.936, "circulation": 8072987650}, {"Date": "2014-05-13", "Open*": 0.005937, "High": 0.00648, "Low": 0.005908, "Close**": 0.00634, "Volume": 331979, "Market Cap": 49564405, "change": 0.886, "circulation": 8348392285}, {"Date": "2014-05-14", "Open*": 0.006339, "High": 0.007704, "Low": 0.006339, "Close**": 0.007154, "Volume": 972270, "Market Cap": 55928245, "change": 1.008, "circulation": 8822881369}, {"Date": "2014-05-15", "Open*": 0.007172, "High": 0.007276, "Low": 0.007015, "Close**": 0.007099, "Volume": 367672, "Market Cap": 55495760, "change": 1.027, "circulation": 7737836029}, {"Date": "2014-05-16", "Open*": 0.0071, "High": 0.007116, "Low": 0.006796, "Close**": 0.00691, "Volume": 313468, "Market Cap": 54020758, "change": 1.065, "circulation": 7608557464}, {"Date": "2014-05-17", "Open*": 0.006901, "High": 0.006906, "Low": 0.00648, "Close**": 0.006487, "Volume": 248157, "Market Cap": 50712697, "change": 1.08, "circulation": 7348601217}, {"Date": "2014-05-18", "Open*": 0.006475, "High": 0.00649, "Low": 0.005963, "Close**": 0.006004, "Volume": 346678, "Market Cap": 46938141, "change": 0.995, "circulation": 7249133745}, {"Date": "2014-05-19", "Open*": 0.006, "High": 0.006037, "Low": 0.005865, "Close**": 0.006034, "Volume": 247907, "Market Cap": 47170411, "change": 0.899, "circulation": 7861735166}, {"Date": "2014-05-20", "Open*": 0.006045, "High": 0.006749, "Low": 0.006036, "Close**": 0.006711, "Volume": 395587, "Market Cap": 52468986, "change": 1.006, "circulation": 8679733002}, {"Date": "2014-05-21", "Open*": 0.006715, "High": 0.006805, "Low": 0.006617, "Close**": 0.006669, "Volume": 474992, "Market Cap": 52135787, "change": 1.67, "circulation": 7764078481}, {"Date": "2014-05-22", "Open*": 0.006676, "High": 0.006676, "Low": 0.003978, "Close**": 0.003993, "Volume": 2846750, "Market Cap": 31220117, "change": 1.205, "circulation": 4676470491}, {"Date": "2014-05-23", "Open*": 0.003963, "High": 0.003976, "Low": 0.003063, "Close**": 0.003315, "Volume": 1174650, "Market Cap": 25918572, "change": 0.807, "circulation": 6540139288}, {"Date": "2014-05-24", "Open*": 0.003332, "High": 0.004201, "Low": 0.003103, "Close**": 0.004111, "Volume": 1111310, "Market Cap": 32136452, "change": 1.128, "circulation": 9644793517}, {"Date": "2014-05-25", "Open*": 0.004129, "High": 0.004325, "Low": 0.003524, "Close**": 0.003646, "Volume": 638473, "Market Cap": 28500195, "change": 0.96, "circulation": 6902444901}, {"Date": "2014-05-26", "Open*": 0.003668, "High": 0.003839, "Low": 0.003641, "Close**": 0.003799, "Volume": 464861, "Market Cap": 29698834, "change": 0.818, "circulation": 8096737731}, {"Date": "2014-05-27", "Open*": 0.003761, "High": 0.004643, "Low": 0.003734, "Close**": 0.004643, "Volume": 1358170, "Market Cap": 36294788, "change": 0.928, "circulation": 9650302579}, {"Date": "2014-05-28", "Open*": 0.004659, "High": 0.005309, "Low": 0.004488, "Close**": 0.005005, "Volume": 1550580, "Market Cap": 39130024, "change": 1.045, "circulation": 8398803176}, {"Date": "2014-05-29", "Open*": 0.005028, "High": 0.005068, "Low": 0.00469, "Close**": 0.004791, "Volume": 485322, "Market Cap": 37458168, "change": 1.132, "circulation": 7449914081}, {"Date": "2014-05-30", "Open*": 0.004767, "High": 0.004805, "Low": 0.004138, "Close**": 0.004232, "Volume": 166638, "Market Cap": 33082573, "change": 1.021, "circulation": 6939914621}, {"Date": "2014-05-31", "Open*": 0.004232, "High": 0.004424, "Low": 0.004078, "Close**": 0.004146, "Volume": 201568, "Market Cap": 32409218, "change": 1.013, "circulation": 7658132797}, {"Date": "2014-06-01", "Open*": 0.004145, "High": 0.004331, "Low": 0.003922, "Close**": 0.004092, "Volume": 246244, "Market Cap": 31988929, "change": 0.943, "circulation": 7717473823}, {"Date": "2014-06-02", "Open*": 0.004086, "High": 0.004382, "Low": 0.004038, "Close**": 0.004339, "Volume": 274937, "Market Cap": 33921355, "change": 0.989, "circulation": 8301848996}, {"Date": "2014-06-03", "Open*": 0.004339, "High": 0.004574, "Low": 0.004238, "Close**": 0.004385, "Volume": 612441, "Market Cap": 34282776, "change": 1.11, "circulation": 7901077667}, {"Date": "2014-06-04", "Open*": 0.00438, "High": 0.004411, "Low": 0.003947, "Close**": 0.003952, "Volume": 438672, "Market Cap": 30898802, "change": 1.029, "circulation": 7054521004}, {"Date": "2014-06-05", "Open*": 0.003914, "High": 0.004121, "Low": 0.003806, "Close**": 0.003841, "Volume": 251994, "Market Cap": 30031407, "change": 0.981, "circulation": 7672817322}, {"Date": "2014-06-06", "Open*": 0.003958, "High": 0.003993, "Low": 0.003834, "Close**": 0.003916, "Volume": 62554, "Market Cap": 30614778, "change": 0.989, "circulation": 7734911066}, {"Date": "2014-06-07", "Open*": 0.003916, "High": 0.004042, "Low": 0.003823, "Close**": 0.003961, "Volume": 103888, "Market Cap": 30966505, "change": 0.997, "circulation": 7907687691}, {"Date": "2014-06-08", "Open*": 0.00397, "High": 0.003996, "Low": 0.003931, "Close**": 0.003974, "Volume": 115875, "Market Cap": 31071578, "change": 0.941, "circulation": 7826593954}, {"Date": "2014-06-09", "Open*": 0.003972, "High": 0.004277, "Low": 0.003971, "Close**": 0.004225, "Volume": 434971, "Market Cap": 33027926, "change": 0.929, "circulation": 8315187814}, {"Date": "2014-06-10", "Open*": 0.004229, "High": 0.004547, "Low": 0.004228, "Close**": 0.004547, "Volume": 386360, "Market Cap": 35549118, "change": 1.029, "circulation": 8406034050}, {"Date": "2014-06-11", "Open*": 0.004549, "High": 0.00458, "Low": 0.004394, "Close**": 0.004421, "Volume": 257057, "Market Cap": 34562265, "change": 1.092, "circulation": 7597772037}, {"Date": "2014-06-12", "Open*": 0.004405, "High": 0.004421, "Low": 0.003948, "Close**": 0.004048, "Volume": 264548, "Market Cap": 31643925, "change": 0.973, "circulation": 7183637911}, {"Date": "2014-06-13", "Open*": 0.004038, "High": 0.004234, "Low": 0.004036, "Close**": 0.004161, "Volume": 172430, "Market Cap": 32533054, "change": 1.036, "circulation": 8056724616}, {"Date": "2014-06-14", "Open*": 0.004137, "High": 0.004142, "Low": 0.003847, "Close**": 0.004017, "Volume": 144324, "Market Cap": 31407434, "change": 0.957, "circulation": 7591838046}, {"Date": "2014-06-15", "Open*": 0.004011, "High": 0.004197, "Low": 0.00389, "Close**": 0.004197, "Volume": 82035, "Market Cap": 32813872, "change": 1.006, "circulation": 8180970331}, {"Date": "2014-06-16", "Open*": 0.004208, "High": 0.004291, "Low": 0.004168, "Close**": 0.004173, "Volume": 177955, "Market Cap": 32625774, "change": 0.979, "circulation": 7753273288}, {"Date": "2014-06-17", "Open*": 0.004164, "High": 0.004264, "Low": 0.004157, "Close**": 0.004264, "Volume": 115743, "Market Cap": 33333059, "change": 1.004, "circulation": 8005057396}, {"Date": "2014-06-18", "Open*": 0.004256, "High": 0.004297, "Low": 0.004221, "Close**": 0.004247, "Volume": 153448, "Market Cap": 33202500, "change": 1.004, "circulation": 7801339285}, {"Date": "2014-06-19", "Open*": 0.004251, "High": 0.004278, "Low": 0.004204, "Close**": 0.00423, "Volume": 24118, "Market Cap": 33073348, "change": 1.01, "circulation": 7780133615}, {"Date": "2014-06-20", "Open*": 0.00423, "High": 0.004309, "Low": 0.004167, "Close**": 0.004188, "Volume": 157677, "Market Cap": 32742495, "change": 1.009, "circulation": 7740542553}, {"Date": "2014-06-21", "Open*": 0.004187, "High": 0.004194, "Low": 0.004138, "Close**": 0.00415, "Volume": 77189, "Market Cap": 32441272, "change": 0.991, "circulation": 7748094578}, {"Date": "2014-06-22", "Open*": 0.004153, "High": 0.004236, "Low": 0.004147, "Close**": 0.004187, "Volume": 204893, "Market Cap": 32729674, "change": 1.025, "circulation": 7880971346}, {"Date": "2014-06-23", "Open*": 0.004186, "High": 0.004191, "Low": 0.004036, "Close**": 0.004085, "Volume": 104712, "Market Cap": 31938660, "change": 1.009, "circulation": 7629875776}, {"Date": "2014-06-24", "Open*": 0.004085, "High": 0.004152, "Low": 0.004049, "Close**": 0.004049, "Volume": 196770, "Market Cap": 31658232, "change": 1.03, "circulation": 7749873194}, {"Date": "2014-06-25", "Open*": 0.004046, "High": 0.004057, "Low": 0.00392, "Close**": 0.003931, "Volume": 208741, "Market Cap": 30732594, "change": 0.97, "circulation": 7595796836}, {"Date": "2014-06-26", "Open*": 0.003929, "High": 0.004071, "Low": 0.00392, "Close**": 0.004051, "Volume": 19022, "Market Cap": 31671522, "change": 1.014, "circulation": 8060962585}, {"Date": "2014-06-27", "Open*": 0.004052, "High": 0.004122, "Low": 0.003984, "Close**": 0.003993, "Volume": 17794, "Market Cap": 31220196, "change": 1.018, "circulation": 7704885488}, {"Date": "2014-06-28", "Open*": 0.00401, "High": 0.004046, "Low": 0.003863, "Close**": 0.003923, "Volume": 8316, "Market Cap": 30666533, "change": 0.978, "circulation": 7647514463}, {"Date": "2014-06-29", "Open*": 0.003936, "High": 0.004078, "Low": 0.003936, "Close**": 0.004013, "Volume": 13533, "Market Cap": 31372410, "change": 1.062, "circulation": 7970632621}, {"Date": "2014-06-30", "Open*": 0.004013, "High": 0.004061, "Low": 0.003779, "Close**": 0.00378, "Volume": 20028, "Market Cap": 29549122, "change": 1.043, "circulation": 7363349613}, {"Date": "2014-07-01", "Open*": 0.00378, "High": 0.004213, "Low": 0.003618, "Close**": 0.003623, "Volume": 241870, "Market Cap": 28326169, "change": 1.04, "circulation": 7493695502}, {"Date": "2014-07-02", "Open*": 0.003615, "High": 0.003625, "Low": 0.003474, "Close**": 0.003484, "Volume": 157412, "Market Cap": 27234948, "change": 1.037, "circulation": 7533872199}, {"Date": "2014-07-03", "Open*": 0.003481, "High": 0.003481, "Low": 0.003346, "Close**": 0.00336, "Volume": 140023, "Market Cap": 26268813, "change": 1.035, "circulation": 7546340993}, {"Date": "2014-07-04", "Open*": 0.003357, "High": 0.003372, "Low": 0.00324, "Close**": 0.003246, "Volume": 224680, "Market Cap": 25373352, "change": 1.036, "circulation": 7558341376}, {"Date": "2014-07-05", "Open*": 0.003245, "High": 0.00326, "Low": 0.003127, "Close**": 0.003132, "Volume": 215980, "Market Cap": 24489227, "change": 1.115, "circulation": 7546757164}, {"Date": "2014-07-06", "Open*": 0.003134, "High": 0.003169, "Low": 0.002804, "Close**": 0.00281, "Volume": 148862, "Market Cap": 21969912, "change": 0.912, "circulation": 7010182514}, {"Date": "2014-07-07", "Open*": 0.002809, "High": 0.003082, "Low": 0.002802, "Close**": 0.003082, "Volume": 191510, "Market Cap": 24096300, "change": 0.934, "circulation": 8578248487}, {"Date": "2014-07-08", "Open*": 0.003079, "High": 0.003319, "Low": 0.003079, "Close**": 0.0033, "Volume": 222957, "Market Cap": 25796378, "change": 0.851, "circulation": 8378167586}, {"Date": "2014-07-09", "Open*": 0.003301, "High": 0.003879, "Low": 0.003301, "Close**": 0.003879, "Volume": 178918, "Market Cap": 30323167, "change": 0.952, "circulation": 9186054831}, {"Date": "2014-07-10", "Open*": 0.00388, "High": 0.004082, "Low": 0.00388, "Close**": 0.004074, "Volume": 281909, "Market Cap": 31847186, "change": 0.948, "circulation": 8208037628}, {"Date": "2014-07-11", "Open*": 0.004074, "High": 0.004338, "Low": 0.004073, "Close**": 0.004298, "Volume": 406560, "Market Cap": 33599331, "change": 0.996, "circulation": 8247258468}, {"Date": "2014-07-12", "Open*": 0.004298, "High": 0.004368, "Low": 0.00429, "Close**": 0.004317, "Volume": 172674, "Market Cap": 33750998, "change": 1.002, "circulation": 7852721731}, {"Date": "2014-07-13", "Open*": 0.004318, "High": 0.004324, "Low": 0.004244, "Close**": 0.004306, "Volume": 64623, "Market Cap": 33667425, "change": 0.986, "circulation": 7796995136}, {"Date": "2014-07-14", "Open*": 0.004306, "High": 0.004369, "Low": 0.004278, "Close**": 0.004367, "Volume": 113927, "Market Cap": 34143066, "change": 0.968, "circulation": 7929183929}, {"Date": "2014-07-15", "Open*": 0.004368, "High": 0.004515, "Low": 0.004364, "Close**": 0.004514, "Volume": 176067, "Market Cap": 35286823, "change": 0.921, "circulation": 8078485119}, {"Date": "2014-07-16", "Open*": 0.004514, "High": 0.004898, "Low": 0.004496, "Close**": 0.004898, "Volume": 351852, "Market Cap": 38295459, "change": 0.795, "circulation": 8483708241}, {"Date": "2014-07-17", "Open*": 0.004898, "High": 0.006174, "Low": 0.004898, "Close**": 0.006162, "Volume": 952310, "Market Cap": 48174300, "change": 0.968, "circulation": 9835504287}, {"Date": "2014-07-18", "Open*": 0.006167, "High": 0.00646, "Low": 0.006131, "Close**": 0.006364, "Volume": 613098, "Market Cap": 49754295, "change": 1.201, "circulation": 8067827955}, {"Date": "2014-07-19", "Open*": 0.006365, "High": 0.006368, "Low": 0.005259, "Close**": 0.005298, "Volume": 538408, "Market Cap": 41416360, "change": 0.984, "circulation": 6506890809}, {"Date": "2014-07-20", "Open*": 0.005262, "High": 0.005383, "Low": 0.005159, "Close**": 0.005383, "Volume": 175004, "Market Cap": 42080255, "change": 1.004, "circulation": 7997007791}, {"Date": "2014-07-21", "Open*": 0.005383, "High": 0.005395, "Low": 0.005327, "Close**": 0.005362, "Volume": 136967, "Market Cap": 41918581, "change": 0.95, "circulation": 7787215493}, {"Date": "2014-07-22", "Open*": 0.005361, "High": 0.005643, "Low": 0.005357, "Close**": 0.005643, "Volume": 280454, "Market Cap": 44119317, "change": 0.87, "circulation": 8229680470}, {"Date": "2014-07-23", "Open*": 0.005647, "High": 0.00615, "Low": 0.005644, "Close**": 0.006144, "Volume": 327880, "Market Cap": 50707776, "change": 1.036, "circulation": 8979595537}, {"Date": "2014-07-24", "Open*": 0.006146, "High": 0.006184, "Low": 0.005925, "Close**": 0.005929, "Volume": 263739, "Market Cap": 48928020, "change": 0.981, "circulation": 7960953465}, {"Date": "2014-07-25", "Open*": 0.005929, "High": 0.00609, "Low": 0.005918, "Close**": 0.006043, "Volume": 153002, "Market Cap": 49871622, "change": 1.0, "circulation": 8411472761}, {"Date": "2014-07-26", "Open*": 0.006057, "High": 0.006103, "Low": 0.006031, "Close**": 0.006041, "Volume": 146117, "Market Cap": 49850661, "change": 1.003, "circulation": 8230256067}, {"Date": "2014-07-27", "Open*": 0.006039, "High": 0.006058, "Low": 0.005984, "Close**": 0.006021, "Volume": 99553, "Market Cap": 49685444, "change": 0.978, "circulation": 8227429044}, {"Date": "2014-07-28", "Open*": 0.006022, "High": 0.006161, "Low": 0.006021, "Close**": 0.006157, "Volume": 159893, "Market Cap": 50815059, "change": 1.015, "circulation": 8438236300}, {"Date": "2014-07-29", "Open*": 0.006157, "High": 0.00616, "Low": 0.006066, "Close**": 0.006066, "Volume": 123408, "Market Cap": 50058295, "change": 1.19, "circulation": 8130306155}, {"Date": "2014-07-30", "Open*": 0.006065, "High": 0.006083, "Low": 0.00509, "Close**": 0.005097, "Volume": 474010, "Market Cap": 42067467, "change": 0.982, "circulation": 6936103380}, {"Date": "2014-07-31", "Open*": 0.005105, "High": 0.005555, "Low": 0.005073, "Close**": 0.005189, "Volume": 572621, "Market Cap": 42821590, "change": 0.966, "circulation": 8388166503}, {"Date": "2014-08-01", "Open*": 0.005183, "High": 0.005369, "Low": 0.005111, "Close**": 0.005369, "Volume": 393153, "Market Cap": 44307718, "change": 1.014, "circulation": 8548662550}, {"Date": "2014-08-02", "Open*": 0.005371, "High": 0.005522, "Low": 0.00527, "Close**": 0.005294, "Volume": 220518, "Market Cap": 43690588, "change": 1.015, "circulation": 8134535095}, {"Date": "2014-08-03", "Open*": 0.005263, "High": 0.005269, "Low": 0.005176, "Close**": 0.005215, "Volume": 70579, "Market Cap": 43035992, "change": 1.054, "circulation": 8177083792}, {"Date": "2014-08-04", "Open*": 0.005214, "High": 0.005244, "Low": 0.004763, "Close**": 0.004948, "Volume": 341765, "Market Cap": 40833456, "change": 0.969, "circulation": 7831502876}, {"Date": "2014-08-05", "Open*": 0.004948, "High": 0.005143, "Low": 0.004904, "Close**": 0.005104, "Volume": 256947, "Market Cap": 42124492, "change": 0.971, "circulation": 8513438156}, {"Date": "2014-08-06", "Open*": 0.005108, "High": 0.005261, "Low": 0.005107, "Close**": 0.005256, "Volume": 203335, "Market Cap": 43376329, "change": 0.984, "circulation": 8491842012}, {"Date": "2014-08-07", "Open*": 0.005256, "High": 0.005357, "Low": 0.005242, "Close**": 0.005343, "Volume": 221958, "Market Cap": 44093893, "change": 0.978, "circulation": 8389249048}, {"Date": "2014-08-08", "Open*": 0.005343, "High": 0.005484, "Low": 0.005343, "Close**": 0.005462, "Volume": 192304, "Market Cap": 45072156, "change": 1.042, "circulation": 8435739472}, {"Date": "2014-08-09", "Open*": 0.005461, "High": 0.005471, "Low": 0.00524, "Close**": 0.005242, "Volume": 325886, "Market Cap": 43259473, "change": 1.054, "circulation": 7921529573}, {"Date": "2014-08-10", "Open*": 0.005242, "High": 0.005242, "Low": 0.004972, "Close**": 0.004975, "Volume": 250863, "Market Cap": 41057101, "change": 0.954, "circulation": 7832335177}, {"Date": "2014-08-11", "Open*": 0.004975, "High": 0.00522, "Low": 0.004944, "Close**": 0.005214, "Volume": 272387, "Market Cap": 43030710, "change": 1.034, "circulation": 8649388944}, {"Date": "2014-08-12", "Open*": 0.005213, "High": 0.005215, "Low": 0.005024, "Close**": 0.005044, "Volume": 289977, "Market Cap": 41621992, "change": 1.015, "circulation": 7984268559}, {"Date": "2014-08-13", "Open*": 0.005045, "High": 0.005046, "Low": 0.004933, "Close**": 0.00497, "Volume": 291148, "Market Cap": 41016251, "change": 0.951, "circulation": 8130079484}, {"Date": "2014-08-14", "Open*": 0.004969, "High": 0.005293, "Low": 0.004948, "Close**": 0.005227, "Volume": 665506, "Market Cap": 43134446, "change": 0.966, "circulation": 8680709599}, {"Date": "2014-08-15", "Open*": 0.005248, "High": 0.005446, "Low": 0.005248, "Close**": 0.00541, "Volume": 300831, "Market Cap": 44643764, "change": 0.998, "circulation": 8506814786}, {"Date": "2014-08-16", "Open*": 0.005412, "High": 0.00548, "Low": 0.005327, "Close**": 0.005418, "Volume": 94314, "Market Cap": 44712756, "change": 1.047, "circulation": 8261780487}, {"Date": "2014-08-17", "Open*": 0.005411, "High": 0.005414, "Low": 0.005137, "Close**": 0.005177, "Volume": 118160, "Market Cap": 42720248, "change": 1.04, "circulation": 7895074477}, {"Date": "2014-08-18", "Open*": 0.005179, "High": 0.005213, "Low": 0.004948, "Close**": 0.004979, "Volume": 495720, "Market Cap": 41088791, "change": 0.986, "circulation": 7933730642}, {"Date": "2014-08-19", "Open*": 0.004979, "High": 0.00507, "Low": 0.004927, "Close**": 0.005051, "Volume": 176197, "Market Cap": 41681988, "change": 0.959, "circulation": 8371558144}, {"Date": "2014-08-20", "Open*": 0.00505, "High": 0.005308, "Low": 0.004969, "Close**": 0.005265, "Volume": 190557, "Market Cap": 43447137, "change": 1.029, "circulation": 8603393465}, {"Date": "2014-08-21", "Open*": 0.005255, "High": 0.00531, "Low": 0.005116, "Close**": 0.005117, "Volume": 152905, "Market Cap": 42225834, "change": 1.004, "circulation": 8035363273}, {"Date": "2014-08-22", "Open*": 0.005115, "High": 0.005115, "Low": 0.004985, "Close**": 0.005095, "Volume": 169540, "Market Cap": 42047413, "change": 1.016, "circulation": 8220413098}, {"Date": "2014-08-23", "Open*": 0.005093, "High": 0.005099, "Low": 0.004992, "Close**": 0.005016, "Volume": 104190, "Market Cap": 41397603, "change": 0.973, "circulation": 8128333595}, {"Date": "2014-08-24", "Open*": 0.005017, "High": 0.005173, "Low": 0.005015, "Close**": 0.005154, "Volume": 83678, "Market Cap": 42530520, "change": 1.036, "circulation": 8477281243}, {"Date": "2014-08-25", "Open*": 0.005153, "High": 0.005171, "Low": 0.00494, "Close**": 0.004974, "Volume": 291023, "Market Cap": 41052232, "change": 0.293, "circulation": 7966666407}, {"Date": "2014-08-26", "Open*": 0.004974, "High": 0.004974, "Low": 0.004794, "Close**": 0.004837, "Volume": 455688, "Market Cap": 140212606, "change": 0.964, "circulation": 28189104543}, {"Date": "2014-08-27", "Open*": 0.004838, "High": 0.005023, "Low": 0.004829, "Close**": 0.005015, "Volume": 167374, "Market Cap": 145375882, "change": 0.991, "circulation": 30048756097}, {"Date": "2014-08-28", "Open*": 0.005019, "High": 0.005161, "Low": 0.004961, "Close**": 0.005062, "Volume": 365820, "Market Cap": 146747943, "change": 1.009, "circulation": 29238482367}, {"Date": "2014-08-29", "Open*": 0.005064, "High": 0.005079, "Low": 0.004938, "Close**": 0.005017, "Volume": 169548, "Market Cap": 145438209, "change": 1.011, "circulation": 28720025473}, {"Date": "2014-08-30", "Open*": 0.005017, "High": 0.005044, "Low": 0.004952, "Close**": 0.004961, "Volume": 136957, "Market Cap": 143806404, "change": 1.015, "circulation": 28663823799}, {"Date": "2014-08-31", "Open*": 0.004958, "High": 0.00498, "Low": 0.004869, "Close**": 0.004887, "Volume": 113365, "Market Cap": 141655981, "change": 0.972, "circulation": 28571194231}, {"Date": "2014-09-01", "Open*": 0.004886, "High": 0.005047, "Low": 0.004885, "Close**": 0.005025, "Volume": 267095, "Market Cap": 145684328, "change": 1.083, "circulation": 29816686041}, {"Date": "2014-09-02", "Open*": 0.005024, "High": 0.005053, "Low": 0.004637, "Close**": 0.004641, "Volume": 230315, "Market Cap": 134543468, "change": 0.972, "circulation": 26780148885}, {"Date": "2014-09-03", "Open*": 0.004646, "High": 0.004873, "Low": 0.004632, "Close**": 0.004776, "Volume": 193017, "Market Cap": 138438464, "change": 0.994, "circulation": 29797344812}, {"Date": "2014-09-04", "Open*": 0.004776, "High": 0.004819, "Low": 0.004768, "Close**": 0.004805, "Volume": 124814, "Market Cap": 139289299, "change": 0.986, "circulation": 29164426088}, {"Date": "2014-09-05", "Open*": 0.004805, "High": 0.004883, "Low": 0.004789, "Close**": 0.004874, "Volume": 119145, "Market Cap": 141302892, "change": 1.017, "circulation": 29407469719}, {"Date": "2014-09-06", "Open*": 0.004874, "High": 0.004877, "Low": 0.004795, "Close**": 0.004795, "Volume": 65745, "Market Cap": 138998537, "change": 1.019, "circulation": 28518370332}, {"Date": "2014-09-07", "Open*": 0.004796, "High": 0.004813, "Low": 0.004704, "Close**": 0.004704, "Volume": 87858, "Market Cap": 136357906, "change": 0.999, "circulation": 28431590075}, {"Date": "2014-09-08", "Open*": 0.004702, "High": 0.00475, "Low": 0.004672, "Close**": 0.004711, "Volume": 108080, "Market Cap": 136557352, "change": 0.998, "circulation": 29042397277}, {"Date": "2014-09-09", "Open*": 0.00471, "High": 0.004725, "Low": 0.004675, "Close**": 0.004719, "Volume": 181677, "Market Cap": 136812167, "change": 0.994, "circulation": 29047169214}, {"Date": "2014-09-10", "Open*": 0.004722, "High": 0.004766, "Low": 0.004722, "Close**": 0.00475, "Volume": 161440, "Market Cap": 137691121, "change": 1.0, "circulation": 29159491952}, {"Date": "2014-09-11", "Open*": 0.004751, "High": 0.004778, "Low": 0.004735, "Close**": 0.004749, "Volume": 105518, "Market Cap": 137670249, "change": 1.008, "circulation": 28977109871}, {"Date": "2014-09-12", "Open*": 0.004746, "High": 0.004747, "Low": 0.004668, "Close**": 0.004713, "Volume": 195038, "Market Cap": 136614750, "change": 1.001, "circulation": 28785240202}, {"Date": "2014-09-13", "Open*": 0.004708, "High": 0.004737, "Low": 0.004678, "Close**": 0.004706, "Volume": 131835, "Market Cap": 136418203, "change": 0.916, "circulation": 28975829014}, {"Date": "2014-09-14", "Open*": 0.004706, "High": 0.005758, "Low": 0.004699, "Close**": 0.005136, "Volume": 983382, "Market Cap": 148899526, "change": 1.017, "circulation": 31640358266}, {"Date": "2014-09-15", "Open*": 0.005127, "High": 0.005245, "Low": 0.00502, "Close**": 0.00505, "Volume": 319290, "Market Cap": 146389346, "change": 0.986, "circulation": 28552632338}, {"Date": "2014-09-16", "Open*": 0.005072, "High": 0.005329, "Low": 0.00498, "Close**": 0.005124, "Volume": 590507, "Market Cap": 148538899, "change": 0.949, "circulation": 29286060528}, {"Date": "2014-09-17", "Open*": 0.005123, "High": 0.005803, "Low": 0.005123, "Close**": 0.005399, "Volume": 1281960, "Market Cap": 156499058, "change": 1.051, "circulation": 30548322857}, {"Date": "2014-09-18", "Open*": 0.005398, "High": 0.005521, "Low": 0.005091, "Close**": 0.005135, "Volume": 491147, "Market Cap": 148872856, "change": 1.039, "circulation": 27579261948}, {"Date": "2014-09-19", "Open*": 0.005134, "High": 0.005167, "Low": 0.004873, "Close**": 0.004942, "Volume": 407109, "Market Cap": 143272132, "change": 1.036, "circulation": 27906531359}, {"Date": "2014-09-20", "Open*": 0.004942, "High": 0.004954, "Low": 0.004736, "Close**": 0.004772, "Volume": 322621, "Market Cap": 138326566, "change": 1.044, "circulation": 27989997167}, {"Date": "2014-09-21", "Open*": 0.004768, "High": 0.004791, "Low": 0.00454, "Close**": 0.00457, "Volume": 309571, "Market Cap": 132477694, "change": 0.981, "circulation": 27784751258}, {"Date": "2014-09-22", "Open*": 0.004561, "High": 0.00467, "Low": 0.004532, "Close**": 0.004657, "Volume": 267342, "Market Cap": 135011065, "change": 1.01, "circulation": 29601198202}, {"Date": "2014-09-23", "Open*": 0.004655, "High": 0.004656, "Low": 0.004547, "Close**": 0.004613, "Volume": 323106, "Market Cap": 133732639, "change": 0.988, "circulation": 28728816111}, {"Date": "2014-09-24", "Open*": 0.00461, "High": 0.004668, "Low": 0.004511, "Close**": 0.004668, "Volume": 349329, "Market Cap": 135310524, "change": 0.988, "circulation": 29351523644}, {"Date": "2014-09-25", "Open*": 0.00467, "High": 0.00485, "Low": 0.004642, "Close**": 0.004722, "Volume": 745348, "Market Cap": 136895366, "change": 1.023, "circulation": 29313782869}, {"Date": "2014-09-26", "Open*": 0.004722, "High": 0.004734, "Low": 0.004558, "Close**": 0.004616, "Volume": 497323, "Market Cap": 133802213, "change": 0.981, "circulation": 28335919737}, {"Date": "2014-09-27", "Open*": 0.004607, "High": 0.004717, "Low": 0.004575, "Close**": 0.004705, "Volume": 221573, "Market Cap": 136395592, "change": 0.891, "circulation": 29606162795}, {"Date": "2014-09-28", "Open*": 0.004706, "High": 0.005345, "Low": 0.00465, "Close**": 0.005282, "Volume": 464102, "Market Cap": 153120071, "change": 1.123, "circulation": 32537201657}, {"Date": "2014-09-29", "Open*": 0.005279, "High": 0.005442, "Low": 0.004658, "Close**": 0.004705, "Volume": 122073, "Market Cap": 136381097, "change": 1.013, "circulation": 25834646145}, {"Date": "2014-09-30", "Open*": 0.004705, "High": 0.004707, "Low": 0.004635, "Close**": 0.004644, "Volume": 109352, "Market Cap": 134625218, "change": 0.977, "circulation": 28613223804}, {"Date": "2014-10-01", "Open*": 0.004645, "High": 0.004772, "Low": 0.004644, "Close**": 0.004752, "Volume": 64998, "Market Cap": 137768233, "change": 0.975, "circulation": 29659468891}, {"Date": "2014-10-02", "Open*": 0.004755, "High": 0.004876, "Low": 0.004753, "Close**": 0.004874, "Volume": 209158, "Market Cap": 141296225, "change": 0.97, "circulation": 29715294426}, {"Date": "2014-10-03", "Open*": 0.004876, "High": 0.00505, "Low": 0.004875, "Close**": 0.005023, "Volume": 264083, "Market Cap": 145607796, "change": 1.016, "circulation": 29862140278}, {"Date": "2014-10-04", "Open*": 0.005024, "High": 0.005204, "Low": 0.004931, "Close**": 0.004941, "Volume": 168516, "Market Cap": 143250100, "change": 1.032, "circulation": 28513156847}, {"Date": "2014-10-05", "Open*": 0.004935, "High": 0.005012, "Low": 0.004746, "Close**": 0.004789, "Volume": 181316, "Market Cap": 138819673, "change": 1.012, "circulation": 28129619655}, {"Date": "2014-10-06", "Open*": 0.004777, "High": 0.004787, "Low": 0.004707, "Close**": 0.00473, "Volume": 218684, "Market Cap": 137117424, "change": 0.993, "circulation": 28703668411}, {"Date": "2014-10-07", "Open*": 0.004731, "High": 0.004806, "Low": 0.004727, "Close**": 0.004765, "Volume": 136439, "Market Cap": 138144223, "change": 0.996, "circulation": 29199793489}, {"Date": "2014-10-08", "Open*": 0.004769, "High": 0.004806, "Low": 0.004699, "Close**": 0.004787, "Volume": 398026, "Market Cap": 138760245, "change": 0.992, "circulation": 29096297966}, {"Date": "2014-10-09", "Open*": 0.004787, "High": 0.004879, "Low": 0.00477, "Close**": 0.004824, "Volume": 214591, "Market Cap": 139838355, "change": 0.99, "circulation": 29212106747}, {"Date": "2014-10-10", "Open*": 0.004824, "High": 0.004876, "Low": 0.004814, "Close**": 0.004871, "Volume": 140436, "Market Cap": 141219693, "change": 1.025, "circulation": 29274397388}, {"Date": "2014-10-11", "Open*": 0.004873, "High": 0.004881, "Low": 0.004748, "Close**": 0.004753, "Volume": 263175, "Market Cap": 137787366, "change": 0.978, "circulation": 28275675353}, {"Date": "2014-10-12", "Open*": 0.004754, "High": 0.004867, "Low": 0.004744, "Close**": 0.004858, "Volume": 272667, "Market Cap": 140819351, "change": 1.015, "circulation": 29621234960}, {"Date": "2014-10-13", "Open*": 0.004853, "High": 0.004867, "Low": 0.00472, "Close**": 0.004784, "Volume": 463679, "Market Cap": 138690091, "change": 0.982, "circulation": 28578217803}, {"Date": "2014-10-14", "Open*": 0.004794, "High": 0.00493, "Low": 0.00479, "Close**": 0.004872, "Volume": 231490, "Market Cap": 141222012, "change": 1.009, "circulation": 29458075093}, {"Date": "2014-10-15", "Open*": 0.004872, "High": 0.004881, "Low": 0.004791, "Close**": 0.004827, "Volume": 235627, "Market Cap": 139933440, "change": 0.994, "circulation": 28721970443}, {"Date": "2014-10-16", "Open*": 0.004825, "High": 0.004858, "Low": 0.004776, "Close**": 0.004855, "Volume": 119623, "Market Cap": 140732963, "change": 0.99, "circulation": 29167453471}, {"Date": "2014-10-17", "Open*": 0.004855, "High": 0.00491, "Low": 0.004824, "Close**": 0.004904, "Volume": 245692, "Market Cap": 142165033, "change": 0.988, "circulation": 29282190113}, {"Date": "2014-10-18", "Open*": 0.004904, "High": 0.004985, "Low": 0.004892, "Close**": 0.004965, "Volume": 69145, "Market Cap": 143933377, "change": 1.003, "circulation": 29350199225}, {"Date": "2014-10-19", "Open*": 0.004964, "High": 0.004989, "Low": 0.004923, "Close**": 0.004949, "Volume": 55748, "Market Cap": 143471868, "change": 0.975, "circulation": 28902471394}, {"Date": "2014-10-20", "Open*": 0.004945, "High": 0.005083, "Low": 0.004921, "Close**": 0.005073, "Volume": 295888, "Market Cap": 147076971, "change": 0.977, "circulation": 29742562386}, {"Date": "2014-10-21", "Open*": 0.005072, "High": 0.005216, "Low": 0.005069, "Close**": 0.005193, "Volume": 146796, "Market Cap": 150530751, "change": 1.001, "circulation": 29678775828}, {"Date": "2014-10-22", "Open*": 0.00519, "High": 0.00522, "Low": 0.005176, "Close**": 0.005187, "Volume": 107561, "Market Cap": 150376528, "change": 1.009, "circulation": 28974282851}, {"Date": "2014-10-23", "Open*": 0.005185, "High": 0.005243, "Low": 0.005134, "Close**": 0.005142, "Volume": 378216, "Market Cap": 149056937, "change": 1.012, "circulation": 28747721697}, {"Date": "2014-10-24", "Open*": 0.005143, "High": 0.005154, "Low": 0.005071, "Close**": 0.005082, "Volume": 282070, "Market Cap": 147316133, "change": 1.077, "circulation": 28644007972}, {"Date": "2014-10-25", "Open*": 0.005083, "High": 0.005087, "Low": 0.004712, "Close**": 0.004719, "Volume": 272566, "Market Cap": 136807529, "change": 1.038, "circulation": 26914721424}, {"Date": "2014-10-26", "Open*": 0.00472, "High": 0.004721, "Low": 0.004525, "Close**": 0.004548, "Volume": 440679, "Market Cap": 131839641, "change": 0.93, "circulation": 27932127330}, {"Date": "2014-10-27", "Open*": 0.004546, "High": 0.00492, "Low": 0.004534, "Close**": 0.004891, "Volume": 299518, "Market Cap": 141798029, "change": 1.01, "circulation": 31191823361}, {"Date": "2014-10-28", "Open*": 0.00489, "High": 0.004894, "Low": 0.004616, "Close**": 0.004845, "Volume": 272894, "Market Cap": 140442781, "change": 1.014, "circulation": 28720405112}, {"Date": "2014-10-29", "Open*": 0.00484, "High": 0.004848, "Low": 0.004746, "Close**": 0.004776, "Volume": 346606, "Market Cap": 138452959, "change": 0.977, "circulation": 28605983264}, {"Date": "2014-10-30", "Open*": 0.004774, "High": 0.00491, "Low": 0.004769, "Close**": 0.00489, "Volume": 220063, "Market Cap": 141756574, "change": 1.005, "circulation": 29693459153}, {"Date": "2014-10-31", "Open*": 0.004887, "High": 0.004904, "Low": 0.004849, "Close**": 0.004867, "Volume": 151046, "Market Cap": 141081704, "change": 1.042, "circulation": 28868775117}, {"Date": "2014-11-01", "Open*": 0.004865, "High": 0.004879, "Low": 0.004636, "Close**": 0.004671, "Volume": 190204, "Market Cap": 135404739, "change": 1.001, "circulation": 27832423227}, {"Date": "2014-11-02", "Open*": 0.004674, "High": 0.004723, "Low": 0.004638, "Close**": 0.004664, "Volume": 119913, "Market Cap": 135218048, "change": 0.97, "circulation": 28929834830}, {"Date": "2014-11-03", "Open*": 0.004658, "High": 0.004811, "Low": 0.004652, "Close**": 0.00481, "Volume": 212517, "Market Cap": 139444101, "change": 1.001, "circulation": 29936475096}, {"Date": "2014-11-04", "Open*": 0.004809, "High": 0.004859, "Low": 0.00478, "Close**": 0.004805, "Volume": 276134, "Market Cap": 139288429, "change": 0.988, "circulation": 28964114992}, {"Date": "2014-11-05", "Open*": 0.004806, "High": 0.004872, "Low": 0.004806, "Close**": 0.004861, "Volume": 309820, "Market Cap": 140918205, "change": 0.997, "circulation": 29321307740}, {"Date": "2014-11-06", "Open*": 0.004861, "High": 0.004898, "Low": 0.004834, "Close**": 0.004877, "Volume": 416386, "Market Cap": 141393629, "change": 1.0, "circulation": 29087354248}, {"Date": "2014-11-07", "Open*": 0.004878, "High": 0.004895, "Low": 0.004854, "Close**": 0.004877, "Volume": 434075, "Market Cap": 141383772, "change": 0.994, "circulation": 28983963099}, {"Date": "2014-11-08", "Open*": 0.004877, "High": 0.004914, "Low": 0.004877, "Close**": 0.004907, "Volume": 143181, "Market Cap": 142249971, "change": 0.996, "circulation": 29167515070}, {"Date": "2014-11-09", "Open*": 0.004904, "High": 0.004941, "Low": 0.00488, "Close**": 0.004926, "Volume": 240824, "Market Cap": 142804246, "change": 1.005, "circulation": 29119952283}, {"Date": "2014-11-10", "Open*": 0.00492, "High": 0.004956, "Low": 0.004886, "Close**": 0.004901, "Volume": 545390, "Market Cap": 142089950, "change": 1.001, "circulation": 28880071138}, {"Date": "2014-11-11", "Open*": 0.004896, "High": 0.004906, "Low": 0.004873, "Close**": 0.004899, "Volume": 781614, "Market Cap": 142006751, "change": 0.961, "circulation": 29004646854}, {"Date": "2014-11-12", "Open*": 0.004897, "High": 0.005209, "Low": 0.004897, "Close**": 0.005097, "Volume": 447173, "Market Cap": 147769815, "change": 1.012, "circulation": 30175579946}, {"Date": "2014-11-13", "Open*": 0.005128, "High": 0.005297, "Low": 0.00491, "Close**": 0.005035, "Volume": 486595, "Market Cap": 145963204, "change": 0.969, "circulation": 28463963338}, {"Date": "2014-11-14", "Open*": 0.005022, "High": 0.005197, "Low": 0.004896, "Close**": 0.005197, "Volume": 300910, "Market Cap": 150647288, "change": 1.029, "circulation": 29997468737}, {"Date": "2014-11-15", "Open*": 0.005206, "High": 0.005229, "Low": 0.005016, "Close**": 0.005052, "Volume": 116803, "Market Cap": 146467327, "change": 0.975, "circulation": 28134330964}, {"Date": "2014-11-16", "Open*": 0.005039, "High": 0.005205, "Low": 0.005039, "Close**": 0.005181, "Volume": 78345, "Market Cap": 150197085, "change": 0.97, "circulation": 29806923000}, {"Date": "2014-11-17", "Open*": 0.005181, "High": 0.005378, "Low": 0.005181, "Close**": 0.00534, "Volume": 431359, "Market Cap": 154793910, "change": 0.983, "circulation": 29877226404}, {"Date": "2014-11-18", "Open*": 0.005337, "High": 0.005449, "Low": 0.005337, "Close**": 0.005432, "Volume": 454544, "Market Cap": 157455414, "change": 0.954, "circulation": 29502607082}, {"Date": "2014-11-19", "Open*": 0.005424, "High": 0.005696, "Low": 0.005424, "Close**": 0.005696, "Volume": 434916, "Market Cap": 165109446, "change": 0.94, "circulation": 30440532079}, {"Date": "2014-11-20", "Open*": 0.005693, "High": 0.006096, "Low": 0.005692, "Close**": 0.006058, "Volume": 932564, "Market Cap": 175615441, "change": 0.919, "circulation": 30847609520}, {"Date": "2014-11-21", "Open*": 0.006072, "High": 0.006603, "Low": 0.006037, "Close**": 0.006589, "Volume": 720035, "Market Cap": 191018590, "change": 0.86, "circulation": 31458924571}, {"Date": "2014-11-22", "Open*": 0.006591, "High": 0.00776, "Low": 0.006591, "Close**": 0.007663, "Volume": 1123560, "Market Cap": 222149279, "change": 0.837, "circulation": 33704942952}, {"Date": "2014-11-23", "Open*": 0.007669, "High": 0.008773, "Low": 0.007669, "Close**": 0.008599, "Volume": 1288050, "Market Cap": 265561480, "change": 1.004, "circulation": 34627914982}, {"Date": "2014-11-24", "Open*": 0.008595, "High": 0.008791, "Low": 0.008362, "Close**": 0.008562, "Volume": 836154, "Market Cap": 264402502, "change": 0.879, "circulation": 30762362070}, {"Date": "2014-11-25", "Open*": 0.008561, "High": 0.009841, "Low": 0.008561, "Close**": 0.00974, "Volume": 2617990, "Market Cap": 300795568, "change": 0.885, "circulation": 35135564536}, {"Date": "2014-11-26", "Open*": 0.009742, "High": 0.011014, "Low": 0.009695, "Close**": 0.011004, "Volume": 2382860, "Market Cap": 339806138, "change": 0.775, "circulation": 34880531513}, {"Date": "2014-11-27", "Open*": 0.011004, "High": 0.014205, "Low": 0.011004, "Close**": 0.014205, "Volume": 5355350, "Market Cap": 438663549, "change": 0.937, "circulation": 39864008451}, {"Date": "2014-11-28", "Open*": 0.014201, "High": 0.015297, "Low": 0.013757, "Close**": 0.015165, "Volume": 2815520, "Market Cap": 468309655, "change": 1.085, "circulation": 32977230828}, {"Date": "2014-11-29", "Open*": 0.01516, "High": 0.01516, "Low": 0.013982, "Close**": 0.013982, "Volume": 1878500, "Market Cap": 431780094, "change": 1.247, "circulation": 28481536543}, {"Date": "2014-11-30", "Open*": 0.013977, "High": 0.013977, "Low": 0.011182, "Close**": 0.011211, "Volume": 2857340, "Market Cap": 346223285, "change": 0.893, "circulation": 24770929741}, {"Date": "2014-12-01", "Open*": 0.011204, "High": 0.012572, "Low": 0.008105, "Close**": 0.012559, "Volume": 3453750, "Market Cap": 387823565, "change": 0.954, "circulation": 34614741610}, {"Date": "2014-12-02", "Open*": 0.012586, "High": 0.013307, "Low": 0.012568, "Close**": 0.013158, "Volume": 2206040, "Market Cap": 406333853, "change": 1.002, "circulation": 32284590259}, {"Date": "2014-12-03", "Open*": 0.013164, "High": 0.013185, "Low": 0.012918, "Close**": 0.01313, "Volume": 1063000, "Market Cap": 405478439, "change": 0.984, "circulation": 30802069203}, {"Date": "2014-12-04", "Open*": 0.013137, "High": 0.013348, "Low": 0.013137, "Close**": 0.013343, "Volume": 2363160, "Market Cap": 412053081, "change": 0.968, "circulation": 31365843114}, {"Date": "2014-12-05", "Open*": 0.013336, "High": 0.013798, "Low": 0.013311, "Close**": 0.013785, "Volume": 1281290, "Market Cap": 425696466, "change": 0.957, "circulation": 31920850779}, {"Date": "2014-12-06", "Open*": 0.013771, "High": 0.014412, "Low": 0.013726, "Close**": 0.014406, "Volume": 1402450, "Market Cap": 444879967, "change": 0.974, "circulation": 32305567279}, {"Date": "2014-12-07", "Open*": 0.014406, "High": 0.014794, "Low": 0.014388, "Close**": 0.014794, "Volume": 935386, "Market Cap": 456865023, "change": 1.102, "circulation": 31713523740}, {"Date": "2014-12-08", "Open*": 0.014793, "High": 0.015188, "Low": 0.01319, "Close**": 0.013421, "Volume": 2568380, "Market Cap": 414446386, "change": 0.891, "circulation": 28016385182}, {"Date": "2014-12-09", "Open*": 0.013418, "High": 0.015071, "Low": 0.013268, "Close**": 0.015068, "Volume": 1621600, "Market Cap": 465326516, "change": 0.947, "circulation": 34679275301}, {"Date": "2014-12-10", "Open*": 0.015071, "High": 0.015933, "Low": 0.015015, "Close**": 0.015907, "Volume": 1116220, "Market Cap": 491245241, "change": 0.972, "circulation": 32595397850}, {"Date": "2014-12-11", "Open*": 0.015885, "High": 0.016374, "Low": 0.015805, "Close**": 0.016374, "Volume": 1620910, "Market Cap": 505654484, "change": 1.0, "circulation": 31832199181}, {"Date": "2014-12-12", "Open*": 0.016374, "High": 0.016374, "Low": 0.016374, "Close**": 0.016374, "Volume": 1620910, "Market Cap": 505654484, "change": 0.964, "circulation": 30881549041}, {"Date": "2014-12-13", "Open*": 0.016374, "High": 0.017182, "Low": 0.016374, "Close**": 0.016992, "Volume": 1210950, "Market Cap": 524745341, "change": 0.992, "circulation": 32047474105}, {"Date": "2014-12-14", "Open*": 0.016991, "High": 0.017218, "Low": 0.016977, "Close**": 0.017127, "Volume": 431814, "Market Cap": 528898884, "change": 0.939, "circulation": 31128178682}, {"Date": "2014-12-15", "Open*": 0.017115, "High": 0.018242, "Low": 0.017096, "Close**": 0.018242, "Volume": 2633740, "Market Cap": 563322337, "change": 0.847, "circulation": 32913954834}, {"Date": "2014-12-16", "Open*": 0.018246, "High": 0.021681, "Low": 0.018207, "Close**": 0.021539, "Volume": 6249780, "Market Cap": 665141270, "change": 0.826, "circulation": 36454086923}, {"Date": "2014-12-17", "Open*": 0.021553, "High": 0.026065, "Low": 0.021512, "Close**": 0.026065, "Volume": 5981140, "Market Cap": 804913396, "change": 0.933, "circulation": 37345770704}, {"Date": "2014-12-18", "Open*": 0.026026, "High": 0.028014, "Low": 0.025511, "Close**": 0.02794, "Volume": 4016710, "Market Cap": 862822123, "change": 1.197, "circulation": 33152313955}, {"Date": "2014-12-19", "Open*": 0.027975, "High": 0.028034, "Low": 0.023338, "Close**": 0.023338, "Volume": 6254590, "Market Cap": 720712279, "change": 0.964, "circulation": 25762726684}, {"Date": "2014-12-20", "Open*": 0.023352, "High": 0.024207, "Low": 0.022644, "Close**": 0.024207, "Volume": 3224770, "Market Cap": 747548181, "change": 0.968, "circulation": 32012169450}, {"Date": "2014-12-21", "Open*": 0.024225, "High": 0.025171, "Low": 0.024183, "Close**": 0.024921, "Volume": 1523180, "Market Cap": 771989123, "change": 0.975, "circulation": 31867456057}, {"Date": "2014-12-22", "Open*": 0.02487, "High": 0.025718, "Low": 0.024868, "Close**": 0.025562, "Volume": 2150370, "Market Cap": 791861558, "change": 1.071, "circulation": 31840030478}, {"Date": "2014-12-23", "Open*": 0.025556, "High": 0.025611, "Low": 0.023878, "Close**": 0.023878, "Volume": 2778770, "Market Cap": 739685186, "change": 1.021, "circulation": 28943699561}, {"Date": "2014-12-24", "Open*": 0.023838, "High": 0.023852, "Low": 0.02316, "Close**": 0.023382, "Volume": 1428390, "Market Cap": 724341746, "change": 0.969, "circulation": 30386011662}, {"Date": "2014-12-25", "Open*": 0.023388, "High": 0.024138, "Low": 0.023387, "Close**": 0.024138, "Volume": 1234800, "Market Cap": 747758073, "change": 0.954, "circulation": 31971869035}, {"Date": "2014-12-26", "Open*": 0.024146, "High": 0.025394, "Low": 0.024146, "Close**": 0.025308, "Volume": 2011780, "Market Cap": 783993127, "change": 1.051, "circulation": 32468861384}, {"Date": "2014-12-27", "Open*": 0.025299, "High": 0.025335, "Low": 0.024067, "Close**": 0.024074, "Volume": 837992, "Market Cap": 745759987, "change": 1.013, "circulation": 29477844460}, {"Date": "2014-12-28", "Open*": 0.024078, "High": 0.02418, "Low": 0.023611, "Close**": 0.023764, "Volume": 1005650, "Market Cap": 736156783, "change": 0.981, "circulation": 30573834330}, {"Date": "2014-12-29", "Open*": 0.023778, "High": 0.024294, "Low": 0.023774, "Close**": 0.024231, "Volume": 1145800, "Market Cap": 750639034, "change": 1.001, "circulation": 31568636302}, {"Date": "2014-12-30", "Open*": 0.024229, "High": 0.024278, "Low": 0.02404, "Close**": 0.0242, "Volume": 795505, "Market Cap": 749681811, "change": 0.99, "circulation": 30941508564}, {"Date": "2014-12-31", "Open*": 0.024194, "High": 0.024438, "Low": 0.024152, "Close**": 0.024438, "Volume": 640940, "Market Cap": 757042202, "change": 1.002, "circulation": 31290493593}, {"Date": "2015-01-01", "Open*": 0.024455, "High": 0.024455, "Low": 0.024205, "Close**": 0.02439, "Volume": 399022, "Market Cap": 755558352, "change": 1.003, "circulation": 30895863913}, {"Date": "2015-01-02", "Open*": 0.024377, "High": 0.024423, "Low": 0.024309, "Close**": 0.024318, "Volume": 459956, "Market Cap": 753340322, "change": 1.1, "circulation": 30903733929}, {"Date": "2015-01-03", "Open*": 0.024297, "High": 0.024317, "Low": 0.022106, "Close**": 0.022106, "Volume": 2171040, "Market Cap": 684798233, "change": 1.168, "circulation": 28184476807}, {"Date": "2015-01-04", "Open*": 0.0221, "High": 0.022142, "Low": 0.018828, "Close**": 0.018928, "Volume": 3801010, "Market Cap": 586349910, "change": 0.932, "circulation": 26531670135}, {"Date": "2015-01-05", "Open*": 0.018943, "High": 0.020316, "Low": 0.01889, "Close**": 0.020316, "Volume": 3051930, "Market Cap": 629350576, "change": 0.98, "circulation": 33223384680}, {"Date": "2015-01-06", "Open*": 0.020325, "High": 0.020745, "Low": 0.020282, "Close**": 0.020732, "Volume": 1752160, "Market Cap": 642240553, "change": 0.995, "circulation": 31598551193}, {"Date": "2015-01-07", "Open*": 0.020727, "High": 0.020899, "Low": 0.020492, "Close**": 0.020843, "Volume": 787462, "Market Cap": 645685315, "change": 1.008, "circulation": 31151894388}, {"Date": "2015-01-08", "Open*": 0.020843, "High": 0.020917, "Low": 0.020668, "Close**": 0.020676, "Volume": 823446, "Market Cap": 640502683, "change": 1.005, "circulation": 30729870124}, {"Date": "2015-01-09", "Open*": 0.02065, "High": 0.020665, "Low": 0.020512, "Close**": 0.020576, "Volume": 1092300, "Market Cap": 637404875, "change": 1.07, "circulation": 30867064164}, {"Date": "2015-01-10", "Open*": 0.020623, "High": 0.020623, "Low": 0.01923, "Close**": 0.019233, "Volume": 1550330, "Market Cap": 595810614, "change": 1.025, "circulation": 28890588857}, {"Date": "2015-01-11", "Open*": 0.019244, "High": 0.019288, "Low": 0.018755, "Close**": 0.018765, "Volume": 558120, "Market Cap": 581306679, "change": 1.018, "circulation": 30207164778}, {"Date": "2015-01-12", "Open*": 0.018782, "High": 0.018853, "Low": 0.018434, "Close**": 0.018434, "Volume": 560642, "Market Cap": 571062229, "change": 1.178, "circulation": 30404761420}, {"Date": "2015-01-13", "Open*": 0.018428, "High": 0.020769, "Low": 0.015599, "Close**": 0.015648, "Volume": 3113440, "Market Cap": 484744921, "change": 1.099, "circulation": 26304803614}, {"Date": "2015-01-14", "Open*": 0.015611, "High": 0.022335, "Low": 0.014113, "Close**": 0.014233, "Volume": 1886420, "Market Cap": 440895455, "change": 0.866, "circulation": 28242614502}, {"Date": "2015-01-15", "Open*": 0.014204, "High": 0.016536, "Low": 0.014204, "Close**": 0.016444, "Volume": 2285810, "Market Cap": 509409664, "change": 1.003, "circulation": 35863817516}, {"Date": "2015-01-16", "Open*": 0.016449, "High": 0.017094, "Low": 0.016361, "Close**": 0.016403, "Volume": 1651550, "Market Cap": 508133368, "change": 1.068, "circulation": 30891444343}, {"Date": "2015-01-17", "Open*": 0.016393, "High": 0.016401, "Low": 0.015361, "Close**": 0.015361, "Volume": 737736, "Market Cap": 475866604, "change": 0.983, "circulation": 29028646617}, {"Date": "2015-01-18", "Open*": 0.015386, "High": 0.015806, "Low": 0.015092, "Close**": 0.015622, "Volume": 1170730, "Market Cap": 483945686, "change": 0.977, "circulation": 31453638762}, {"Date": "2015-01-19", "Open*": 0.015657, "High": 0.016017, "Low": 0.015651, "Close**": 0.015991, "Volume": 1093540, "Market Cap": 495361107, "change": 0.992, "circulation": 31638315577}, {"Date": "2015-01-20", "Open*": 0.015947, "High": 0.016114, "Low": 0.01585, "Close**": 0.016112, "Volume": 1029700, "Market Cap": 499118748, "change": 0.968, "circulation": 31298598357}, {"Date": "2015-01-21", "Open*": 0.016108, "High": 0.016717, "Low": 0.016108, "Close**": 0.016653, "Volume": 1141990, "Market Cap": 515877886, "change": 0.979, "circulation": 32026191085}, {"Date": "2015-01-22", "Open*": 0.0167, "High": 0.017042, "Low": 0.016671, "Close**": 0.01701, "Volume": 1105630, "Market Cap": 526933961, "change": 1.017, "circulation": 31552931796}, {"Date": "2015-01-23", "Open*": 0.017013, "High": 0.017013, "Low": 0.016694, "Close**": 0.016734, "Volume": 1080800, "Market Cap": 518377817, "change": 1.0, "circulation": 30469512549}, {"Date": "2015-01-24", "Open*": 0.01672, "High": 0.016868, "Low": 0.016598, "Close**": 0.016736, "Volume": 945649, "Market Cap": 518442871, "change": 1.01, "circulation": 31007348744}, {"Date": "2015-01-25", "Open*": 0.016703, "High": 0.016918, "Low": 0.016393, "Close**": 0.016578, "Volume": 892182, "Market Cap": 513563824, "change": 1.035, "circulation": 30746801412}, {"Date": "2015-01-26", "Open*": 0.016586, "High": 0.017808, "Low": 0.015831, "Close**": 0.016019, "Volume": 3079280, "Market Cap": 496231591, "change": 1.011, "circulation": 29918701977}, {"Date": "2015-01-27", "Open*": 0.016007, "High": 0.016065, "Low": 0.015461, "Close**": 0.015841, "Volume": 1316000, "Market Cap": 490708200, "change": 1.058, "circulation": 30655850565}, {"Date": "2015-01-28", "Open*": 0.015836, "High": 0.015932, "Low": 0.014918, "Close**": 0.01497, "Volume": 1380280, "Market Cap": 463747981, "change": 1.018, "circulation": 29284414056}, {"Date": "2015-01-29", "Open*": 0.014966, "High": 0.014988, "Low": 0.014538, "Close**": 0.014706, "Volume": 1097200, "Market Cap": 455557378, "change": 1.018, "circulation": 30439488039}, {"Date": "2015-01-30", "Open*": 0.014691, "High": 0.014815, "Low": 0.014438, "Close**": 0.014443, "Volume": 807399, "Market Cap": 447416340, "change": 1.01, "circulation": 30455131713}, {"Date": "2015-01-31", "Open*": 0.014441, "High": 0.01464, "Low": 0.014271, "Close**": 0.014298, "Volume": 557619, "Market Cap": 442924519, "change": 1.011, "circulation": 30671319091}, {"Date": "2015-02-01", "Open*": 0.014286, "High": 0.014331, "Low": 0.014088, "Close**": 0.014139, "Volume": 852106, "Market Cap": 437986614, "change": 1.034, "circulation": 30658449811}, {"Date": "2015-02-02", "Open*": 0.014137, "High": 0.014199, "Low": 0.013534, "Close**": 0.01367, "Volume": 1482760, "Market Cap": 423473386, "change": 1.05, "circulation": 29954968239}, {"Date": "2015-02-03", "Open*": 0.013658, "High": 0.013711, "Low": 0.012983, "Close**": 0.013025, "Volume": 1264170, "Market Cap": 403495625, "change": 0.965, "circulation": 29542804583}, {"Date": "2015-02-04", "Open*": 0.013027, "High": 0.013526, "Low": 0.013027, "Close**": 0.013498, "Volume": 625444, "Market Cap": 418148255, "change": 0.933, "circulation": 32098584094}, {"Date": "2015-02-05", "Open*": 0.013503, "High": 0.014473, "Low": 0.013503, "Close**": 0.014466, "Volume": 1221720, "Market Cap": 448138129, "change": 0.925, "circulation": 33188041842}, {"Date": "2015-02-06", "Open*": 0.014473, "High": 0.015494, "Low": 0.014473, "Close**": 0.015185, "Volume": 1790130, "Market Cap": 484540928, "change": 1.042, "circulation": 33478955848}, {"Date": "2015-02-07", "Open*": 0.015186, "High": 0.015193, "Low": 0.014459, "Close**": 0.014577, "Volume": 518284, "Market Cap": 465134147, "change": 1.01, "circulation": 30629141775}, {"Date": "2015-02-08", "Open*": 0.014576, "High": 0.014651, "Low": 0.014398, "Close**": 0.014426, "Volume": 446888, "Market Cap": 460328719, "change": 1.031, "circulation": 31581278745}, {"Date": "2015-02-09", "Open*": 0.01443, "High": 0.014433, "Low": 0.013994, "Close**": 0.013994, "Volume": 625357, "Market Cap": 446541034, "change": 1.025, "circulation": 30945324601}, {"Date": "2015-02-10", "Open*": 0.014003, "High": 0.014007, "Low": 0.013627, "Close**": 0.013649, "Volume": 850302, "Market Cap": 435513439, "change": 0.991, "circulation": 31101438191}, {"Date": "2015-02-11", "Open*": 0.013643, "High": 0.01378, "Low": 0.013588, "Close**": 0.013776, "Volume": 457627, "Market Cap": 439584970, "change": 0.981, "circulation": 32220550465}, {"Date": "2015-02-12", "Open*": 0.01378, "High": 0.014069, "Low": 0.013774, "Close**": 0.014039, "Volume": 542301, "Market Cap": 447980110, "change": 0.964, "circulation": 32509441944}, {"Date": "2015-02-13", "Open*": 0.014031, "High": 0.014661, "Low": 0.014031, "Close**": 0.014566, "Volume": 1005470, "Market Cap": 464764008, "change": 0.974, "circulation": 33124082959}, {"Date": "2015-02-14", "Open*": 0.014564, "High": 0.015029, "Low": 0.014564, "Close**": 0.014956, "Volume": 816442, "Market Cap": 477214725, "change": 1.091, "circulation": 32766734756}, {"Date": "2015-02-15", "Open*": 0.014941, "High": 0.015038, "Low": 0.013566, "Close**": 0.013712, "Volume": 1134340, "Market Cap": 437542823, "change": 0.997, "circulation": 29284708051}, {"Date": "2015-02-16", "Open*": 0.013745, "High": 0.013853, "Low": 0.01358, "Close**": 0.01375, "Volume": 391037, "Market Cap": 438739393, "change": 0.98, "circulation": 31919926736}, {"Date": "2015-02-17", "Open*": 0.013751, "High": 0.014048, "Low": 0.013722, "Close**": 0.014031, "Volume": 428236, "Market Cap": 447699315, "change": 1.017, "circulation": 32557582357}, {"Date": "2015-02-18", "Open*": 0.014028, "High": 0.014049, "Low": 0.013719, "Close**": 0.013791, "Volume": 384700, "Market Cap": 440041262, "change": 1.002, "circulation": 31368781151}, {"Date": "2015-02-19", "Open*": 0.013806, "High": 0.013851, "Low": 0.013758, "Close**": 0.013758, "Volume": 308654, "Market Cap": 438994662, "change": 1.021, "circulation": 31797382442}, {"Date": "2015-02-20", "Open*": 0.013741, "High": 0.013765, "Low": 0.013481, "Close**": 0.013481, "Volume": 1036780, "Market Cap": 430152802, "change": 1.015, "circulation": 31304330252}, {"Date": "2015-02-21", "Open*": 0.013462, "High": 0.013537, "Low": 0.013244, "Close**": 0.013286, "Volume": 314420, "Market Cap": 423930635, "change": 1.012, "circulation": 31490910340}, {"Date": "2015-02-22", "Open*": 0.013289, "High": 0.013376, "Low": 0.01308, "Close**": 0.01313, "Volume": 587911, "Market Cap": 418946519, "change": 0.985, "circulation": 31525812250}, {"Date": "2015-02-23", "Open*": 0.013124, "High": 0.013363, "Low": 0.01311, "Close**": 0.013334, "Volume": 439387, "Market Cap": 425478199, "change": 0.995, "circulation": 32419856674}, {"Date": "2015-02-24", "Open*": 0.013351, "High": 0.013424, "Low": 0.013345, "Close**": 0.013396, "Volume": 627475, "Market Cap": 427459720, "change": 1.0, "circulation": 32017056400}, {"Date": "2015-02-25", "Open*": 0.013403, "High": 0.013472, "Low": 0.01339, "Close**": 0.013401, "Volume": 502828, "Market Cap": 427612882, "change": 1.008, "circulation": 31904266358}, {"Date": "2015-02-26", "Open*": 0.013405, "High": 0.013414, "Low": 0.013257, "Close**": 0.013299, "Volume": 836544, "Market Cap": 424348637, "change": 0.995, "circulation": 31655996792}, {"Date": "2015-02-27", "Open*": 0.013294, "High": 0.013547, "Low": 0.013287, "Close**": 0.01336, "Volume": 910485, "Market Cap": 426291867, "change": 1.028, "circulation": 32066486159}, {"Date": "2015-02-28", "Open*": 0.013357, "High": 0.013368, "Low": 0.012995, "Close**": 0.012998, "Volume": 520080, "Market Cap": 414744163, "change": 1.062, "circulation": 31050697237}, {"Date": "2015-03-01", "Open*": 0.012992, "High": 0.012992, "Low": 0.012142, "Close**": 0.012239, "Volume": 1496970, "Market Cap": 390515999, "change": 1.004, "circulation": 30058189578}, {"Date": "2015-03-02", "Open*": 0.012233, "High": 0.012235, "Low": 0.011931, "Close**": 0.012192, "Volume": 1284250, "Market Cap": 389032252, "change": 1.151, "circulation": 31801868061}, {"Date": "2015-03-03", "Open*": 0.012191, "High": 0.012193, "Low": 0.010593, "Close**": 0.010593, "Volume": 3050010, "Market Cap": 338000905, "change": 1.056, "circulation": 27725445410}, {"Date": "2015-03-04", "Open*": 0.010222, "High": 0.010222, "Low": 0.00976, "Close**": 0.010032, "Volume": 2851890, "Market Cap": 320106590, "change": 0.869, "circulation": 31315455879}, {"Date": "2015-03-05", "Open*": 0.010056, "High": 0.011613, "Low": 0.010056, "Close**": 0.011544, "Volume": 3088530, "Market Cap": 368336365, "change": 1.063, "circulation": 36628516805}, {"Date": "2015-03-06", "Open*": 0.011552, "High": 0.011664, "Low": 0.010856, "Close**": 0.010856, "Volume": 978284, "Market Cap": 346389663, "change": 1.03, "circulation": 29985254761}, {"Date": "2015-03-07", "Open*": 0.010858, "High": 0.010858, "Low": 0.010522, "Close**": 0.010535, "Volume": 1230270, "Market Cap": 336156591, "change": 1.058, "circulation": 30959347117}, {"Date": "2015-03-08", "Open*": 0.010528, "High": 0.010528, "Low": 0.009939, "Close**": 0.009961, "Volume": 735996, "Market Cap": 317839487, "change": 0.936, "circulation": 30189920877}, {"Date": "2015-03-09", "Open*": 0.009963, "High": 0.010808, "Low": 0.009963, "Close**": 0.010643, "Volume": 2361390, "Market Cap": 339605905, "change": 1.055, "circulation": 34086711331}, {"Date": "2015-03-10", "Open*": 0.01064, "High": 0.010705, "Low": 0.010077, "Close**": 0.010086, "Volume": 1642070, "Market Cap": 321842415, "change": 0.986, "circulation": 30248347274}, {"Date": "2015-03-11", "Open*": 0.010087, "High": 0.010242, "Low": 0.010043, "Close**": 0.010229, "Volume": 755784, "Market Cap": 326405338, "change": 0.987, "circulation": 32359010409}, {"Date": "2015-03-12", "Open*": 0.010227, "High": 0.010367, "Low": 0.010154, "Close**": 0.010359, "Volume": 687546, "Market Cap": 330540686, "change": 0.986, "circulation": 32320395619}, {"Date": "2015-03-13", "Open*": 0.010352, "High": 0.010587, "Low": 0.010333, "Close**": 0.010511, "Volume": 701607, "Market Cap": 335397167, "change": 0.948, "circulation": 32399262654}, {"Date": "2015-03-14", "Open*": 0.010487, "High": 0.011098, "Low": 0.010436, "Close**": 0.011088, "Volume": 798070, "Market Cap": 353805211, "change": 1.025, "circulation": 33737504624}, {"Date": "2015-03-15", "Open*": 0.011095, "High": 0.011229, "Low": 0.010817, "Close**": 0.010817, "Volume": 407154, "Market Cap": 345161184, "change": 0.986, "circulation": 31109615502}, {"Date": "2015-03-16", "Open*": 0.010825, "High": 0.011047, "Low": 0.010796, "Close**": 0.010968, "Volume": 859896, "Market Cap": 349976185, "change": 1.004, "circulation": 32330363510}, {"Date": "2015-03-17", "Open*": 0.010966, "High": 0.011033, "Low": 0.010901, "Close**": 0.010929, "Volume": 805396, "Market Cap": 348728560, "change": 1.033, "circulation": 31800890023}, {"Date": "2015-03-18", "Open*": 0.010929, "High": 0.010962, "Low": 0.010516, "Close**": 0.010575, "Volume": 1632590, "Market Cap": 337442506, "change": 1.009, "circulation": 30875881233}, {"Date": "2015-03-19", "Open*": 0.010593, "High": 0.010636, "Low": 0.010296, "Close**": 0.01048, "Volume": 2771610, "Market Cap": 334414384, "change": 1.003, "circulation": 31569374492}, {"Date": "2015-03-20", "Open*": 0.01048, "High": 0.010579, "Low": 0.010339, "Close**": 0.010446, "Volume": 447184, "Market Cap": 333319921, "change": 1.026, "circulation": 31805335973}, {"Date": "2015-03-21", "Open*": 0.010445, "High": 0.010453, "Low": 0.010162, "Close**": 0.010182, "Volume": 394129, "Market Cap": 324883300, "change": 0.999, "circulation": 31104193393}, {"Date": "2015-03-22", "Open*": 0.010181, "High": 0.010246, "Low": 0.010122, "Close**": 0.010196, "Volume": 306080, "Market Cap": 325339592, "change": 0.989, "circulation": 31955563500}, {"Date": "2015-03-23", "Open*": 0.010198, "High": 0.010381, "Low": 0.010098, "Close**": 0.010309, "Volume": 670229, "Market Cap": 328929304, "change": 1.057, "circulation": 32254295352}, {"Date": "2015-03-24", "Open*": 0.010313, "High": 0.010344, "Low": 0.009757, "Close**": 0.009757, "Volume": 608763, "Market Cap": 311317698, "change": 1.07, "circulation": 30186919228}, {"Date": "2015-03-25", "Open*": 0.009764, "High": 0.009827, "Low": 0.009115, "Close**": 0.009115, "Volume": 1160540, "Market Cap": 290849000, "change": 1.04, "circulation": 29787894305}, {"Date": "2015-03-26", "Open*": 0.009115, "High": 0.009115, "Low": 0.008736, "Close**": 0.008764, "Volume": 609264, "Market Cap": 279659629, "change": 0.985, "circulation": 30681253867}, {"Date": "2015-03-27", "Open*": 0.008764, "High": 0.00896, "Low": 0.008728, "Close**": 0.008895, "Volume": 439537, "Market Cap": 283817951, "change": 1.005, "circulation": 32384522021}, {"Date": "2015-03-28", "Open*": 0.008888, "High": 0.008908, "Low": 0.008751, "Close**": 0.008851, "Volume": 186292, "Market Cap": 282430248, "change": 1.042, "circulation": 31776580558}, {"Date": "2015-03-29", "Open*": 0.008851, "High": 0.008859, "Low": 0.008464, "Close**": 0.008498, "Volume": 417819, "Market Cap": 271170678, "change": 1.005, "circulation": 30637292735}, {"Date": "2015-03-30", "Open*": 0.008499, "High": 0.008638, "Low": 0.008448, "Close**": 0.008453, "Volume": 977525, "Market Cap": 269727454, "change": 1.088, "circulation": 31736375338}, {"Date": "2015-03-31", "Open*": 0.008452, "High": 0.008455, "Low": 0.007772, "Close**": 0.007772, "Volume": 1359970, "Market Cap": 247978904, "change": 1.014, "circulation": 29339671557}, {"Date": "2015-04-01", "Open*": 0.007772, "High": 0.007772, "Low": 0.007564, "Close**": 0.007668, "Volume": 708058, "Market Cap": 244673178, "change": 0.97, "circulation": 31481366186}, {"Date": "2015-04-02", "Open*": 0.007666, "High": 0.007924, "Low": 0.007665, "Close**": 0.007906, "Volume": 373395, "Market Cap": 252255288, "change": 0.907, "circulation": 32905725019}, {"Date": "2015-04-03", "Open*": 0.007905, "High": 0.008722, "Low": 0.007904, "Close**": 0.00872, "Volume": 1010690, "Market Cap": 278250547, "change": 0.986, "circulation": 35199310183}, {"Date": "2015-04-04", "Open*": 0.008717, "High": 0.008967, "Low": 0.008714, "Close**": 0.008844, "Volume": 302715, "Market Cap": 282192210, "change": 1.012, "circulation": 32372629344}, {"Date": "2015-04-05", "Open*": 0.008847, "High": 0.008852, "Low": 0.008716, "Close**": 0.008739, "Volume": 225068, "Market Cap": 278840855, "change": 0.995, "circulation": 31518125353}, {"Date": "2015-04-06", "Open*": 0.008749, "High": 0.008839, "Low": 0.008736, "Close**": 0.008786, "Volume": 537916, "Market Cap": 280344705, "change": 0.969, "circulation": 32043056920}, {"Date": "2015-04-07", "Open*": 0.008775, "High": 0.00908, "Low": 0.008774, "Close**": 0.009071, "Volume": 1145350, "Market Cap": 289435132, "change": 0.986, "circulation": 32984060626}, {"Date": "2015-04-08", "Open*": 0.009067, "High": 0.009269, "Low": 0.009062, "Close**": 0.009198, "Volume": 940998, "Market Cap": 293495815, "change": 1.048, "circulation": 32369671887}, {"Date": "2015-04-09", "Open*": 0.009192, "High": 0.009204, "Low": 0.00878, "Close**": 0.00878, "Volume": 701874, "Market Cap": 280160912, "change": 1.031, "circulation": 30478776327}, {"Date": "2015-04-10", "Open*": 0.008776, "High": 0.008776, "Low": 0.008503, "Close**": 0.008512, "Volume": 494280, "Market Cap": 271610377, "change": 1.026, "circulation": 30949222538}, {"Date": "2015-04-11", "Open*": 0.008515, "High": 0.008517, "Low": 0.008264, "Close**": 0.0083, "Volume": 255991, "Market Cap": 264836511, "change": 0.964, "circulation": 31102350088}, {"Date": "2015-04-12", "Open*": 0.008299, "High": 0.008701, "Low": 0.008271, "Close**": 0.00861, "Volume": 199412, "Market Cap": 274724971, "change": 1.051, "circulation": 33103382455}, {"Date": "2015-04-13", "Open*": 0.008612, "High": 0.008623, "Low": 0.008162, "Close**": 0.008194, "Volume": 372548, "Market Cap": 261472392, "change": 1.004, "circulation": 30361401764}, {"Date": "2015-04-14", "Open*": 0.008193, "High": 0.008299, "Low": 0.008139, "Close**": 0.008159, "Volume": 636679, "Market Cap": 260338682, "change": 1.026, "circulation": 31775745392}, {"Date": "2015-04-15", "Open*": 0.00816, "High": 0.008163, "Low": 0.007881, "Close**": 0.007949, "Volume": 409098, "Market Cap": 253635333, "change": 0.992, "circulation": 31082761397}, {"Date": "2015-04-16", "Open*": 0.007955, "High": 0.008014, "Low": 0.007943, "Close**": 0.00801, "Volume": 246608, "Market Cap": 255580478, "change": 0.998, "circulation": 32128281332}, {"Date": "2015-04-17", "Open*": 0.008014, "High": 0.008064, "Low": 0.008008, "Close**": 0.008025, "Volume": 312038, "Market Cap": 256080166, "change": 1.016, "circulation": 31954101073}, {"Date": "2015-04-18", "Open*": 0.008042, "High": 0.008044, "Low": 0.007898, "Close**": 0.0079, "Volume": 184595, "Market Cap": 252075643, "change": 1.007, "circulation": 31344894677}, {"Date": "2015-04-19", "Open*": 0.007899, "High": 0.007916, "Low": 0.007841, "Close**": 0.007846, "Volume": 197022, "Market Cap": 250365983, "change": 0.989, "circulation": 31695908722}, {"Date": "2015-04-20", "Open*": 0.007841, "High": 0.007954, "Low": 0.007835, "Close**": 0.007932, "Volume": 710840, "Market Cap": 253086506, "change": 0.995, "circulation": 32277325086}, {"Date": "2015-04-21", "Open*": 0.007933, "High": 0.007975, "Low": 0.007817, "Close**": 0.007968, "Volume": 678946, "Market Cap": 254233618, "change": 0.993, "circulation": 32047600907}, {"Date": "2015-04-22", "Open*": 0.007975, "High": 0.008063, "Low": 0.007954, "Close**": 0.008025, "Volume": 704364, "Market Cap": 256067722, "change": 1.001, "circulation": 32108805266}, {"Date": "2015-04-23", "Open*": 0.008027, "High": 0.008046, "Low": 0.008004, "Close**": 0.008019, "Volume": 397132, "Market Cap": 255864145, "change": 0.993, "circulation": 31875438519}, {"Date": "2015-04-24", "Open*": 0.008018, "High": 0.008101, "Low": 0.007935, "Close**": 0.008077, "Volume": 446330, "Market Cap": 257723138, "change": 0.974, "circulation": 32143070341}, {"Date": "2015-04-25", "Open*": 0.00808, "High": 0.008292, "Low": 0.008039, "Close**": 0.008291, "Volume": 211934, "Market Cap": 264543590, "change": 1.071, "circulation": 32740543316}, {"Date": "2015-04-26", "Open*": 0.00829, "High": 0.008297, "Low": 0.007684, "Close**": 0.00774, "Volume": 493776, "Market Cap": 246977614, "change": 0.997, "circulation": 29792233293}, {"Date": "2015-04-27", "Open*": 0.007742, "High": 0.007846, "Low": 0.007675, "Close**": 0.007765, "Volume": 779357, "Market Cap": 247782028, "change": 1.018, "circulation": 32004911909}, {"Date": "2015-04-28", "Open*": 0.007764, "High": 0.007764, "Low": 0.007607, "Close**": 0.00763, "Volume": 569295, "Market Cap": 243458100, "change": 0.97, "circulation": 31357302936}, {"Date": "2015-04-29", "Open*": 0.007633, "High": 0.007863, "Low": 0.00763, "Close**": 0.007863, "Volume": 549981, "Market Cap": 250898217, "change": 0.979, "circulation": 32870197432}, {"Date": "2015-04-30", "Open*": 0.007857, "High": 0.008073, "Low": 0.007853, "Close**": 0.008029, "Volume": 595106, "Market Cap": 256197590, "change": 1.001, "circulation": 32607558864}, {"Date": "2015-05-01", "Open*": 0.008035, "High": 0.00808, "Low": 0.008018, "Close**": 0.008018, "Volume": 663959, "Market Cap": 255858083, "change": 0.998, "circulation": 31842947479}, {"Date": "2015-05-02", "Open*": 0.00802, "High": 0.008077, "Low": 0.007978, "Close**": 0.008037, "Volume": 107649, "Market Cap": 256452858, "change": 0.998, "circulation": 31976665586}, {"Date": "2015-05-03", "Open*": 0.008036, "High": 0.008115, "Low": 0.008013, "Close**": 0.008055, "Volume": 438453, "Market Cap": 257037742, "change": 1.005, "circulation": 31985781732}, {"Date": "2015-05-04", "Open*": 0.008057, "High": 0.00807, "Low": 0.007997, "Close**": 0.008017, "Volume": 262147, "Market Cap": 255809901, "change": 1.014, "circulation": 31750018741}, {"Date": "2015-05-05", "Open*": 0.008017, "High": 0.00802, "Low": 0.00791, "Close**": 0.00791, "Volume": 553536, "Market Cap": 252381327, "change": 1.016, "circulation": 31480769240}, {"Date": "2015-05-06", "Open*": 0.00792, "High": 0.00792, "Low": 0.00777, "Close**": 0.007782, "Volume": 475466, "Market Cap": 248324474, "change": 1.034, "circulation": 31354100252}, {"Date": "2015-05-07", "Open*": 0.007787, "High": 0.007791, "Low": 0.007526, "Close**": 0.007529, "Volume": 2231440, "Market Cap": 240228955, "change": 1.005, "circulation": 30850000642}, {"Date": "2015-05-08", "Open*": 0.007531, "High": 0.007531, "Low": 0.00739, "Close**": 0.007491, "Volume": 369669, "Market Cap": 239037490, "change": 0.989, "circulation": 31740471384}, {"Date": "2015-05-09", "Open*": 0.007492, "High": 0.007646, "Low": 0.007477, "Close**": 0.007574, "Volume": 179858, "Market Cap": 241669626, "change": 1.026, "circulation": 32257024292}, {"Date": "2015-05-10", "Open*": 0.007572, "High": 0.007572, "Low": 0.007374, "Close**": 0.007382, "Volume": 575429, "Market Cap": 235563606, "change": 1.003, "circulation": 31109826465}, {"Date": "2015-05-11", "Open*": 0.007379, "High": 0.007413, "Low": 0.00736, "Close**": 0.00736, "Volume": 456632, "Market Cap": 234855236, "change": 1.02, "circulation": 31827515381}, {"Date": "2015-05-12", "Open*": 0.007365, "High": 0.007371, "Low": 0.007213, "Close**": 0.007213, "Volume": 973166, "Market Cap": 230164360, "change": 1.052, "circulation": 31251101154}, {"Date": "2015-05-13", "Open*": 0.007209, "High": 0.007226, "Low": 0.006857, "Close**": 0.006857, "Volume": 897919, "Market Cap": 218794705, "change": 1.039, "circulation": 30350215702}, {"Date": "2015-05-14", "Open*": 0.006853, "High": 0.006853, "Low": 0.006598, "Close**": 0.006602, "Volume": 622577, "Market Cap": 210672064, "change": 0.992, "circulation": 30741582372}, {"Date": "2015-05-15", "Open*": 0.006603, "High": 0.006685, "Low": 0.006563, "Close**": 0.006655, "Volume": 243151, "Market Cap": 212358112, "change": 1.01, "circulation": 32160852945}, {"Date": "2015-05-16", "Open*": 0.006655, "High": 0.006667, "Low": 0.006559, "Close**": 0.006588, "Volume": 63602, "Market Cap": 210205561, "change": 1.041, "circulation": 31586109842}, {"Date": "2015-05-17", "Open*": 0.006586, "High": 0.006586, "Low": 0.006329, "Close**": 0.006329, "Volume": 350731, "Market Cap": 201953371, "change": 1.101, "circulation": 30664040540}, {"Date": "2015-05-18", "Open*": 0.006327, "High": 0.006329, "Low": 0.005745, "Close**": 0.005748, "Volume": 1185930, "Market Cap": 183411950, "change": 0.879, "circulation": 28988770349}, {"Date": "2015-05-19", "Open*": 0.005746, "High": 0.006539, "Low": 0.005697, "Close**": 0.006539, "Volume": 952584, "Market Cap": 208663101, "change": 0.985, "circulation": 36314497215}, {"Date": "2015-05-20", "Open*": 0.006537, "High": 0.006803, "Low": 0.006537, "Close**": 0.006636, "Volume": 465374, "Market Cap": 211735576, "change": 1.01, "circulation": 32390328285}, {"Date": "2015-05-21", "Open*": 0.006636, "High": 0.006658, "Low": 0.006549, "Close**": 0.006573, "Volume": 182022, "Market Cap": 209721827, "change": 0.988, "circulation": 31603650843}, {"Date": "2015-05-22", "Open*": 0.006573, "High": 0.006653, "Low": 0.006552, "Close**": 0.006649, "Volume": 314421, "Market Cap": 212173999, "change": 0.978, "circulation": 32279628632}, {"Date": "2015-05-23", "Open*": 0.006639, "High": 0.006823, "Low": 0.006638, "Close**": 0.0068, "Volume": 298160, "Market Cap": 216976555, "change": 0.999, "circulation": 32682114023}, {"Date": "2015-05-24", "Open*": 0.006798, "High": 0.006857, "Low": 0.006762, "Close**": 0.006809, "Volume": 149015, "Market Cap": 217270752, "change": 0.983, "circulation": 31960981465}, {"Date": "2015-05-25", "Open*": 0.006843, "High": 0.006951, "Low": 0.006798, "Close**": 0.006925, "Volume": 315919, "Market Cap": 220963210, "change": 1.019, "circulation": 32290400409}, {"Date": "2015-05-26", "Open*": 0.006928, "High": 0.006974, "Low": 0.006764, "Close**": 0.006794, "Volume": 503514, "Market Cap": 216773298, "change": 0.979, "circulation": 31289448325}, {"Date": "2015-05-27", "Open*": 0.006792, "High": 0.007019, "Low": 0.006774, "Close**": 0.006937, "Volume": 536465, "Market Cap": 221341645, "change": 0.883, "circulation": 32588581419}, {"Date": "2015-05-28", "Open*": 0.006941, "High": 0.007857, "Low": 0.006921, "Close**": 0.007857, "Volume": 1242990, "Market Cap": 250709638, "change": 0.868, "circulation": 36120103443}, {"Date": "2015-05-29", "Open*": 0.007837, "High": 0.009179, "Low": 0.007813, "Close**": 0.009056, "Volume": 1949750, "Market Cap": 288977883, "change": 1.077, "circulation": 36873533622}, {"Date": "2015-05-30", "Open*": 0.00906, "High": 0.009094, "Low": 0.008335, "Close**": 0.008409, "Volume": 487228, "Market Cap": 268322839, "change": 1.014, "circulation": 29616207395}, {"Date": "2015-05-31", "Open*": 0.008403, "High": 0.008455, "Low": 0.008175, "Close**": 0.00829, "Volume": 248303, "Market Cap": 264525084, "change": 1.094, "circulation": 31479838629}, {"Date": "2015-06-01", "Open*": 0.008276, "High": 0.008295, "Low": 0.007563, "Close**": 0.007579, "Volume": 777565, "Market Cap": 241819596, "change": 0.95, "circulation": 29219380860}, {"Date": "2015-06-02", "Open*": 0.007582, "High": 0.007985, "Low": 0.007429, "Close**": 0.007981, "Volume": 506304, "Market Cap": 254649068, "change": 0.996, "circulation": 33586002110}, {"Date": "2015-06-03", "Open*": 0.008007, "High": 0.008146, "Low": 0.007952, "Close**": 0.008012, "Volume": 388480, "Market Cap": 255650996, "change": 1.017, "circulation": 31928437117}, {"Date": "2015-06-04", "Open*": 0.00801, "High": 0.00801, "Low": 0.007879, "Close**": 0.007879, "Volume": 241573, "Market Cap": 251418965, "change": 0.99, "circulation": 31388135455}, {"Date": "2015-06-05", "Open*": 0.007884, "High": 0.007972, "Low": 0.007871, "Close**": 0.007956, "Volume": 198828, "Market Cap": 253880072, "change": 1.006, "circulation": 32201937087}, {"Date": "2015-06-06", "Open*": 0.007956, "High": 0.007961, "Low": 0.007895, "Close**": 0.007905, "Volume": 108750, "Market Cap": 252241248, "change": 1.004, "circulation": 31704530920}, {"Date": "2015-06-07", "Open*": 0.007906, "High": 0.007954, "Low": 0.007851, "Close**": 0.007874, "Volume": 100994, "Market Cap": 251248892, "change": 0.984, "circulation": 31779520870}, {"Date": "2015-06-08", "Open*": 0.007867, "High": 0.008005, "Low": 0.007866, "Close**": 0.008, "Volume": 227074, "Market Cap": 255252458, "change": 1.001, "circulation": 32445971526}, {"Date": "2015-06-09", "Open*": 0.008009, "High": 0.008019, "Low": 0.007963, "Close**": 0.007995, "Volume": 211828, "Market Cap": 255105360, "change": 1.0, "circulation": 31852336121}, {"Date": "2015-06-10", "Open*": 0.007984, "High": 0.008036, "Low": 0.007982, "Close**": 0.007999, "Volume": 260571, "Market Cap": 255222145, "change": 0.995, "circulation": 31966701528}, {"Date": "2015-06-11", "Open*": 0.007999, "High": 0.008042, "Low": 0.007996, "Close**": 0.008042, "Volume": 196404, "Market Cap": 256615273, "change": 0.998, "circulation": 32080919239}, {"Date": "2015-06-12", "Open*": 0.008041, "High": 0.008084, "Low": 0.007992, "Close**": 0.008057, "Volume": 138738, "Market Cap": 257093901, "change": 0.996, "circulation": 31972876632}, {"Date": "2015-06-13", "Open*": 0.007994, "High": 0.008136, "Low": 0.007994, "Close**": 0.008093, "Volume": 80646, "Market Cap": 258231122, "change": 0.993, "circulation": 32303117588}, {"Date": "2015-06-14", "Open*": 0.008093, "High": 0.008239, "Low": 0.008079, "Close**": 0.008147, "Volume": 315884, "Market Cap": 259949716, "change": 0.95, "circulation": 32120315828}, {"Date": "2015-06-15", "Open*": 0.008146, "High": 0.008581, "Low": 0.008144, "Close**": 0.008579, "Volume": 658174, "Market Cap": 273737721, "change": 0.91, "circulation": 33603943162}, {"Date": "2015-06-16", "Open*": 0.00858, "High": 0.009457, "Low": 0.00858, "Close**": 0.009424, "Volume": 1523530, "Market Cap": 300695341, "change": 0.974, "circulation": 35046077039}, {"Date": "2015-06-17", "Open*": 0.009427, "High": 0.009774, "Low": 0.009409, "Close**": 0.009678, "Volume": 1050540, "Market Cap": 308824683, "change": 0.944, "circulation": 32759592977}, {"Date": "2015-06-18", "Open*": 0.009689, "High": 0.010264, "Low": 0.009642, "Close**": 0.010252, "Volume": 1117100, "Market Cap": 327129662, "change": 0.915, "circulation": 33762995355}, {"Date": "2015-06-19", "Open*": 0.010279, "High": 0.01132, "Low": 0.010278, "Close**": 0.011207, "Volume": 1650080, "Market Cap": 357595947, "change": 1.015, "circulation": 34788982099}, {"Date": "2015-06-20", "Open*": 0.011288, "High": 0.011288, "Low": 0.010854, "Close**": 0.011039, "Volume": 660909, "Market Cap": 352248074, "change": 1.07, "circulation": 31205534549}, {"Date": "2015-06-21", "Open*": 0.01103, "High": 0.011068, "Low": 0.010215, "Close**": 0.010314, "Volume": 564947, "Market Cap": 329104801, "change": 0.976, "circulation": 29837243970}, {"Date": "2015-06-22", "Open*": 0.010295, "High": 0.010567, "Low": 0.010252, "Close**": 0.010567, "Volume": 623012, "Market Cap": 337174474, "change": 0.991, "circulation": 32751284507}, {"Date": "2015-06-23", "Open*": 0.010568, "High": 0.010713, "Low": 0.010485, "Close**": 0.010667, "Volume": 487296, "Market Cap": 340371711, "change": 0.977, "circulation": 32207769776}, {"Date": "2015-06-24", "Open*": 0.010667, "High": 0.011089, "Low": 0.010639, "Close**": 0.010914, "Volume": 662015, "Market Cap": 348256314, "change": 0.988, "circulation": 32648009187}, {"Date": "2015-06-25", "Open*": 0.01091, "High": 0.011056, "Low": 0.010896, "Close**": 0.011048, "Volume": 328795, "Market Cap": 352522487, "change": 0.979, "circulation": 32311868652}, {"Date": "2015-06-26", "Open*": 0.011048, "High": 0.011294, "Low": 0.011029, "Close**": 0.011288, "Volume": 344441, "Market Cap": 360170967, "change": 0.986, "circulation": 32600558200}, {"Date": "2015-06-27", "Open*": 0.01129, "High": 0.011582, "Low": 0.011287, "Close**": 0.011445, "Volume": 347201, "Market Cap": 365183800, "change": 0.998, "circulation": 32345775022}, {"Date": "2015-06-28", "Open*": 0.011444, "High": 0.011477, "Low": 0.011268, "Close**": 0.011467, "Volume": 255832, "Market Cap": 365898552, "change": 0.957, "circulation": 31972959804}, {"Date": "2015-06-29", "Open*": 0.011487, "High": 0.012011, "Low": 0.011485, "Close**": 0.011977, "Volume": 840533, "Market Cap": 382155959, "change": 1.058, "circulation": 33268560894}, {"Date": "2015-06-30", "Open*": 0.01197, "High": 0.012017, "Low": 0.01132, "Close**": 0.01132, "Volume": 1028230, "Market Cap": 361188850, "change": 1.011, "circulation": 30174507101}, {"Date": "2015-07-01", "Open*": 0.011317, "High": 0.011405, "Low": 0.011027, "Close**": 0.011198, "Volume": 558248, "Market Cap": 357324724, "change": 1.015, "circulation": 31574156048}, {"Date": "2015-07-02", "Open*": 0.011195, "High": 0.011243, "Low": 0.010969, "Close**": 0.011037, "Volume": 404117, "Market Cap": 352168302, "change": 0.994, "circulation": 31457641983}, {"Date": "2015-07-03", "Open*": 0.011038, "High": 0.011105, "Low": 0.011004, "Close**": 0.011099, "Volume": 251150, "Market Cap": 354159396, "change": 1.029, "circulation": 32085468019}, {"Date": "2015-07-04", "Open*": 0.011099, "High": 0.011106, "Low": 0.010774, "Close**": 0.010782, "Volume": 138329, "Market Cap": 344038003, "change": 1.076, "circulation": 30997207225}, {"Date": "2015-07-05", "Open*": 0.01077, "High": 0.010785, "Low": 0.009986, "Close**": 0.010022, "Volume": 801046, "Market Cap": 319771550, "change": 1.015, "circulation": 29690951717}, {"Date": "2015-07-06", "Open*": 0.010021, "High": 0.010196, "Low": 0.009873, "Close**": 0.009873, "Volume": 928027, "Market Cap": 315019728, "change": 1.031, "circulation": 31435957289}, {"Date": "2015-07-07", "Open*": 0.009882, "High": 0.009954, "Low": 0.009487, "Close**": 0.00958, "Volume": 612402, "Market Cap": 305688710, "change": 1.014, "circulation": 30933890912}, {"Date": "2015-07-08", "Open*": 0.009572, "High": 0.009633, "Low": 0.009386, "Close**": 0.009449, "Volume": 803026, "Market Cap": 301504861, "change": 1.051, "circulation": 31498627350}, {"Date": "2015-07-09", "Open*": 0.009467, "High": 0.009486, "Low": 0.008961, "Close**": 0.008987, "Volume": 935172, "Market Cap": 286762472, "change": 1.016, "circulation": 30290743847}, {"Date": "2015-07-10", "Open*": 0.008956, "High": 0.009352, "Low": 0.008806, "Close**": 0.008847, "Volume": 1344950, "Market Cap": 282298466, "change": 1.027, "circulation": 31520596918}, {"Date": "2015-07-11", "Open*": 0.008848, "High": 0.008909, "Low": 0.008604, "Close**": 0.008615, "Volume": 407434, "Market Cap": 274895682, "change": 1.0, "circulation": 31068680153}, {"Date": "2015-07-12", "Open*": 0.008611, "High": 0.008779, "Low": 0.008585, "Close**": 0.008614, "Volume": 423951, "Market Cap": 274849734, "change": 1.005, "circulation": 31918445476}, {"Date": "2015-07-13", "Open*": 0.00861, "High": 0.008613, "Low": 0.008213, "Close**": 0.008569, "Volume": 1023880, "Market Cap": 273422464, "change": 0.993, "circulation": 31756383739}, {"Date": "2015-07-14", "Open*": 0.008565, "High": 0.008728, "Low": 0.008546, "Close**": 0.008631, "Volume": 791771, "Market Cap": 275389626, "change": 1.013, "circulation": 32152904378}, {"Date": "2015-07-15", "Open*": 0.008638, "High": 0.00871, "Low": 0.008504, "Close**": 0.008516, "Volume": 572785, "Market Cap": 271723334, "change": 1.056, "circulation": 31456741606}, {"Date": "2015-07-16", "Open*": 0.008513, "High": 0.008578, "Low": 0.008059, "Close**": 0.008062, "Volume": 782856, "Market Cap": 257243552, "change": 1.005, "circulation": 30217731939}, {"Date": "2015-07-17", "Open*": 0.008061, "High": 0.008067, "Low": 0.007952, "Close**": 0.008026, "Volume": 299869, "Market Cap": 256083995, "change": 0.996, "circulation": 31768266344}, {"Date": "2015-07-18", "Open*": 0.008023, "High": 0.00808, "Low": 0.007997, "Close**": 0.00806, "Volume": 68213, "Market Cap": 257171120, "change": 0.996, "circulation": 32054234077}, {"Date": "2015-07-19", "Open*": 0.008061, "High": 0.008094, "Low": 0.008007, "Close**": 0.008091, "Volume": 85865, "Market Cap": 258180387, "change": 1.018, "circulation": 32028332340}, {"Date": "2015-07-20", "Open*": 0.008093, "High": 0.008162, "Low": 0.007943, "Close**": 0.007948, "Volume": 285165, "Market Cap": 253622570, "change": 1.031, "circulation": 31338511058}, {"Date": "2015-07-21", "Open*": 0.007951, "High": 0.007951, "Low": 0.007699, "Close**": 0.007711, "Volume": 525732, "Market Cap": 246055138, "change": 1.018, "circulation": 30946439190}, {"Date": "2015-07-22", "Open*": 0.007708, "High": 0.007714, "Low": 0.007571, "Close**": 0.007579, "Volume": 367888, "Market Cap": 241821830, "change": 1.012, "circulation": 31372837311}, {"Date": "2015-07-23", "Open*": 0.007579, "High": 0.007582, "Low": 0.007447, "Close**": 0.007487, "Volume": 182970, "Market Cap": 238890391, "change": 0.978, "circulation": 31520041034}, {"Date": "2015-07-24", "Open*": 0.007486, "High": 0.007697, "Low": 0.007473, "Close**": 0.007656, "Volume": 277406, "Market Cap": 244301763, "change": 0.971, "circulation": 32634486107}, {"Date": "2015-07-25", "Open*": 0.007655, "High": 0.007892, "Low": 0.007632, "Close**": 0.007888, "Volume": 237028, "Market Cap": 251706780, "change": 0.972, "circulation": 32881355976}, {"Date": "2015-07-26", "Open*": 0.007888, "High": 0.008125, "Low": 0.007806, "Close**": 0.008115, "Volume": 233266, "Market Cap": 258947150, "change": 0.948, "circulation": 32827985547}, {"Date": "2015-07-27", "Open*": 0.008116, "High": 0.008579, "Low": 0.008115, "Close**": 0.008562, "Volume": 666090, "Market Cap": 273212187, "change": 1.013, "circulation": 33663404016}, {"Date": "2015-07-28", "Open*": 0.008565, "High": 0.008602, "Low": 0.008446, "Close**": 0.008449, "Volume": 143142, "Market Cap": 269583546, "change": 0.992, "circulation": 31475019964}, {"Date": "2015-07-29", "Open*": 0.008451, "High": 0.008549, "Low": 0.008272, "Close**": 0.008519, "Volume": 174525, "Market Cap": 271820336, "change": 1.003, "circulation": 32164280676}, {"Date": "2015-07-30", "Open*": 0.008517, "High": 0.008582, "Low": 0.008471, "Close**": 0.008491, "Volume": 324219, "Market Cap": 270924344, "change": 1.006, "circulation": 31809832570}, {"Date": "2015-07-31", "Open*": 0.008494, "High": 0.008494, "Low": 0.00842, "Close**": 0.008437, "Volume": 423581, "Market Cap": 269207983, "change": 1.026, "circulation": 31693899576}, {"Date": "2015-08-01", "Open*": 0.008438, "High": 0.008441, "Low": 0.00822, "Close**": 0.008222, "Volume": 196429, "Market Cap": 262351792, "change": 0.999, "circulation": 31091703247}, {"Date": "2015-08-02", "Open*": 0.008225, "High": 0.008232, "Low": 0.00817, "Close**": 0.00823, "Volume": 206009, "Market Cap": 262606741, "change": 0.994, "circulation": 31927871246}, {"Date": "2015-08-03", "Open*": 0.00823, "High": 0.008321, "Low": 0.008223, "Close**": 0.008281, "Volume": 231262, "Market Cap": 264229291, "change": 1.001, "circulation": 32105624665}, {"Date": "2015-08-04", "Open*": 0.008277, "High": 0.00832, "Low": 0.008263, "Close**": 0.008271, "Volume": 178712, "Market Cap": 263927436, "change": 1.006, "circulation": 31886847408}, {"Date": "2015-08-05", "Open*": 0.008264, "High": 0.008286, "Low": 0.008221, "Close**": 0.008224, "Volume": 219269, "Market Cap": 262431563, "change": 1.025, "circulation": 31755997458}, {"Date": "2015-08-06", "Open*": 0.008225, "High": 0.008225, "Low": 0.008024, "Close**": 0.008024, "Volume": 375521, "Market Cap": 256049215, "change": 0.984, "circulation": 31130603647}, {"Date": "2015-08-07", "Open*": 0.00802, "High": 0.008153, "Low": 0.007989, "Close**": 0.008152, "Volume": 363643, "Market Cap": 260132552, "change": 0.962, "circulation": 32435480299}, {"Date": "2015-08-08", "Open*": 0.008164, "High": 0.008708, "Low": 0.008164, "Close**": 0.008476, "Volume": 678295, "Market Cap": 270458798, "change": 0.962, "circulation": 33128221215}, {"Date": "2015-08-09", "Open*": 0.008484, "High": 0.008823, "Low": 0.008472, "Close**": 0.008808, "Volume": 531969, "Market Cap": 281048608, "change": 1.007, "circulation": 33126898632}, {"Date": "2015-08-10", "Open*": 0.008812, "High": 0.008905, "Low": 0.008746, "Close**": 0.00875, "Volume": 472973, "Market Cap": 279204613, "change": 1.019, "circulation": 31684590671}, {"Date": "2015-08-11", "Open*": 0.008751, "High": 0.008766, "Low": 0.008591, "Close**": 0.008591, "Volume": 282461, "Market Cap": 274114561, "change": 1.039, "circulation": 31323798537}, {"Date": "2015-08-12", "Open*": 0.008591, "High": 0.008593, "Low": 0.008271, "Close**": 0.008271, "Volume": 287463, "Market Cap": 263918821, "change": 1.015, "circulation": 30720384239}, {"Date": "2015-08-13", "Open*": 0.008267, "High": 0.008267, "Low": 0.008146, "Close**": 0.008147, "Volume": 202934, "Market Cap": 259964713, "change": 0.977, "circulation": 31446076327}, {"Date": "2015-08-14", "Open*": 0.008148, "High": 0.008339, "Low": 0.008075, "Close**": 0.008337, "Volume": 423163, "Market Cap": 266013937, "change": 0.99, "circulation": 32647758591}, {"Date": "2015-08-15", "Open*": 0.00833, "High": 0.008465, "Low": 0.008325, "Close**": 0.00842, "Volume": 176135, "Market Cap": 268681491, "change": 1.013, "circulation": 32254680792}, {"Date": "2015-08-16", "Open*": 0.008419, "High": 0.008419, "Low": 0.00831, "Close**": 0.008315, "Volume": 301654, "Market Cap": 265314820, "change": 1.002, "circulation": 31513816367}, {"Date": "2015-08-17", "Open*": 0.008314, "High": 0.008361, "Low": 0.008266, "Close**": 0.008301, "Volume": 337092, "Market Cap": 264886926, "change": 1.099, "circulation": 31860347125}, {"Date": "2015-08-18", "Open*": 0.008301, "High": 0.008334, "Low": 0.007552, "Close**": 0.007552, "Volume": 291729, "Market Cap": 240968276, "change": 0.973, "circulation": 29028824960}, {"Date": "2015-08-19", "Open*": 0.007526, "High": 0.007947, "Low": 0.007526, "Close**": 0.007758, "Volume": 474702, "Market Cap": 247561540, "change": 0.986, "circulation": 32894172203}, {"Date": "2015-08-20", "Open*": 0.00776, "High": 0.007872, "Low": 0.007719, "Close**": 0.007872, "Volume": 215415, "Market Cap": 251182204, "change": 0.999, "circulation": 32368840721}, {"Date": "2015-08-21", "Open*": 0.007871, "High": 0.007913, "Low": 0.007847, "Close**": 0.007881, "Volume": 265646, "Market Cap": 251465552, "change": 1.021, "circulation": 31948361326}, {"Date": "2015-08-22", "Open*": 0.007878, "High": 0.007888, "Low": 0.007712, "Close**": 0.007722, "Volume": 182227, "Market Cap": 246396240, "change": 1.022, "circulation": 31276496572}, {"Date": "2015-08-23", "Open*": 0.007722, "High": 0.007723, "Low": 0.007543, "Close**": 0.007552, "Volume": 157580, "Market Cap": 240977211, "change": 1.003, "circulation": 31206580031}, {"Date": "2015-08-24", "Open*": 0.007553, "High": 0.007649, "Low": 0.007391, "Close**": 0.007397, "Volume": 546516, "Market Cap": 240320439, "change": 1.038, "circulation": 31817878856}, {"Date": "2015-08-25", "Open*": 0.007399, "High": 0.007399, "Low": 0.007093, "Close**": 0.007126, "Volume": 593316, "Market Cap": 231516124, "change": 0.951, "circulation": 31290191106}, {"Date": "2015-08-26", "Open*": 0.007133, "High": 0.007507, "Low": 0.007041, "Close**": 0.007492, "Volume": 196124, "Market Cap": 243400325, "change": 0.992, "circulation": 34123135426}, {"Date": "2015-08-27", "Open*": 0.007474, "High": 0.00762, "Low": 0.007474, "Close**": 0.007551, "Volume": 202412, "Market Cap": 245332401, "change": 1.016, "circulation": 32824779368}, {"Date": "2015-08-28", "Open*": 0.007555, "High": 0.007555, "Low": 0.007419, "Close**": 0.007433, "Volume": 414310, "Market Cap": 241477345, "change": 0.959, "circulation": 31962587028}, {"Date": "2015-08-29", "Open*": 0.007427, "High": 0.007751, "Low": 0.007361, "Close**": 0.007751, "Volume": 365144, "Market Cap": 251807633, "change": 0.963, "circulation": 33904353440}, {"Date": "2015-08-30", "Open*": 0.007751, "High": 0.008052, "Low": 0.007751, "Close**": 0.00805, "Volume": 408809, "Market Cap": 261545011, "change": 1.021, "circulation": 33743389369}, {"Date": "2015-08-31", "Open*": 0.008061, "High": 0.008092, "Low": 0.007878, "Close**": 0.007884, "Volume": 635572, "Market Cap": 256125971, "change": 1.009, "circulation": 31773473638}, {"Date": "2015-09-01", "Open*": 0.007884, "High": 0.007888, "Low": 0.007771, "Close**": 0.007815, "Volume": 401903, "Market Cap": 253894678, "change": 1.015, "circulation": 32203789700}, {"Date": "2015-09-02", "Open*": 0.007821, "High": 0.007833, "Low": 0.007694, "Close**": 0.0077, "Volume": 398976, "Market Cap": 250163403, "change": 1.036, "circulation": 31986114691}, {"Date": "2015-09-03", "Open*": 0.007692, "High": 0.007699, "Low": 0.007431, "Close**": 0.007431, "Volume": 322054, "Market Cap": 241410095, "change": 1.01, "circulation": 31384567732}, {"Date": "2015-09-04", "Open*": 0.00743, "High": 0.007433, "Low": 0.007287, "Close**": 0.007355, "Volume": 472228, "Market Cap": 238951384, "change": 0.936, "circulation": 32160347779}, {"Date": "2015-09-05", "Open*": 0.007352, "High": 0.007921, "Low": 0.007351, "Close**": 0.00786, "Volume": 856833, "Market Cap": 255366396, "change": 0.996, "circulation": 34734275843}, {"Date": "2015-09-06", "Open*": 0.007861, "High": 0.007946, "Low": 0.007779, "Close**": 0.007891, "Volume": 284050, "Market Cap": 256355013, "change": 0.997, "circulation": 32610992621}, {"Date": "2015-09-07", "Open*": 0.007889, "High": 0.007955, "Low": 0.007889, "Close**": 0.007918, "Volume": 234100, "Market Cap": 257233820, "change": 1.011, "circulation": 32606644695}, {"Date": "2015-09-08", "Open*": 0.007917, "High": 0.007978, "Low": 0.00783, "Close**": 0.007831, "Volume": 193672, "Market Cap": 254430085, "change": 1.02, "circulation": 32137183908}, {"Date": "2015-09-09", "Open*": 0.00783, "High": 0.00783, "Low": 0.007664, "Close**": 0.007678, "Volume": 254159, "Market Cap": 249441189, "change": 1.002, "circulation": 31857112260}, {"Date": "2015-09-10", "Open*": 0.007685, "High": 0.00772, "Low": 0.007661, "Close**": 0.007663, "Volume": 234873, "Market Cap": 248947043, "change": 0.907, "circulation": 32393889785}, {"Date": "2015-09-11", "Open*": 0.007661, "High": 0.008444, "Low": 0.007633, "Close**": 0.008444, "Volume": 77796, "Market Cap": 274338883, "change": 1.03, "circulation": 35809800678}, {"Date": "2015-09-12", "Open*": 0.008447, "High": 0.008447, "Low": 0.008144, "Close**": 0.008197, "Volume": 24819, "Market Cap": 266310712, "change": 0.961, "circulation": 31527253699}, {"Date": "2015-09-13", "Open*": 0.008197, "High": 0.008538, "Low": 0.00815, "Close**": 0.008532, "Volume": 62875, "Market Cap": 277183878, "change": 1.152, "circulation": 33815283396}, {"Date": "2015-09-14", "Open*": 0.008535, "High": 0.008645, "Low": 0.007404, "Close**": 0.007404, "Volume": 274835, "Market Cap": 240544283, "change": 0.959, "circulation": 28183278617}, {"Date": "2015-09-15", "Open*": 0.007398, "High": 0.007892, "Low": 0.007344, "Close**": 0.00772, "Volume": 676501, "Market Cap": 250794650, "change": 1.04, "circulation": 33900331170}, {"Date": "2015-09-16", "Open*": 0.007721, "High": 0.007752, "Low": 0.007406, "Close**": 0.007426, "Volume": 316497, "Market Cap": 241246679, "change": 1.007, "circulation": 31245522471}, {"Date": "2015-09-17", "Open*": 0.007427, "High": 0.007438, "Low": 0.007363, "Close**": 0.007372, "Volume": 544100, "Market Cap": 239501085, "change": 0.979, "circulation": 32247352228}, {"Date": "2015-09-18", "Open*": 0.007383, "High": 0.007538, "Low": 0.007377, "Close**": 0.007529, "Volume": 501172, "Market Cap": 244604014, "change": 1.006, "circulation": 33130707571}, {"Date": "2015-09-19", "Open*": 0.007527, "High": 0.007527, "Low": 0.007364, "Close**": 0.007482, "Volume": 441298, "Market Cap": 243072843, "change": 0.98, "circulation": 32293455958}, {"Date": "2015-09-20", "Open*": 0.007482, "High": 0.007688, "Low": 0.007479, "Close**": 0.007637, "Volume": 445039, "Market Cap": 248113070, "change": 1.054, "circulation": 33161329858}, {"Date": "2015-09-21", "Open*": 0.007633, "High": 0.007634, "Low": 0.007247, "Close**": 0.007247, "Volume": 245324, "Market Cap": 235432257, "change": 1.011, "circulation": 30844000655}, {"Date": "2015-09-22", "Open*": 0.007245, "High": 0.00725, "Low": 0.007152, "Close**": 0.007168, "Volume": 252173, "Market Cap": 232860812, "change": 1.075, "circulation": 32140898826}, {"Date": "2015-09-23", "Open*": 0.007167, "High": 0.007183, "Low": 0.006668, "Close**": 0.006668, "Volume": 985902, "Market Cap": 216639430, "change": 0.994, "circulation": 30227351751}, {"Date": "2015-09-24", "Open*": 0.006668, "High": 0.00671, "Low": 0.006604, "Close**": 0.00671, "Volume": 400287, "Market Cap": 217986393, "change": 1.009, "circulation": 32691420665}, {"Date": "2015-09-25", "Open*": 0.006707, "High": 0.006736, "Low": 0.006625, "Close**": 0.00665, "Volume": 403453, "Market Cap": 216056591, "change": 1.023, "circulation": 32213596391}, {"Date": "2015-09-26", "Open*": 0.006651, "High": 0.006651, "Low": 0.006501, "Close**": 0.006501, "Volume": 439274, "Market Cap": 211215842, "change": 0.995, "circulation": 31757005262}, {"Date": "2015-09-27", "Open*": 0.0065, "High": 0.006562, "Low": 0.006431, "Close**": 0.006536, "Volume": 269143, "Market Cap": 212348708, "change": 1.039, "circulation": 32669032000}, {"Date": "2015-09-28", "Open*": 0.006535, "High": 0.006573, "Low": 0.00629, "Close**": 0.006293, "Volume": 602856, "Market Cap": 204464785, "change": 1.128, "circulation": 31287648814}, {"Date": "2015-09-29", "Open*": 0.006291, "High": 0.006291, "Low": 0.005579, "Close**": 0.005579, "Volume": 964995, "Market Cap": 181263303, "change": 1.011, "circulation": 28813114449}, {"Date": "2015-09-30", "Open*": 0.005582, "High": 0.005582, "Low": 0.005421, "Close**": 0.00552, "Volume": 719793, "Market Cap": 179340648, "change": 1.013, "circulation": 32128385524}, {"Date": "2015-10-01", "Open*": 0.005518, "High": 0.00554, "Low": 0.005428, "Close**": 0.005448, "Volume": 557597, "Market Cap": 177004743, "change": 0.928, "circulation": 32077698985}, {"Date": "2015-10-02", "Open*": 0.005445, "High": 0.005869, "Low": 0.005443, "Close**": 0.005868, "Volume": 587722, "Market Cap": 190642010, "change": 1.064, "circulation": 35012306703}, {"Date": "2015-10-03", "Open*": 0.005855, "High": 0.005902, "Low": 0.005514, "Close**": 0.005517, "Volume": 395715, "Market Cap": 179225965, "change": 1.054, "circulation": 30610754056}, {"Date": "2015-10-04", "Open*": 0.005515, "High": 0.005515, "Low": 0.005236, "Close**": 0.005236, "Volume": 355762, "Market Cap": 170115935, "change": 1.046, "circulation": 30846044424}, {"Date": "2015-10-05", "Open*": 0.005237, "High": 0.005237, "Low": 0.005008, "Close**": 0.005008, "Volume": 623667, "Market Cap": 162687173, "change": 0.94, "circulation": 31064955699}, {"Date": "2015-10-06", "Open*": 0.005009, "High": 0.005336, "Low": 0.004991, "Close**": 0.005328, "Volume": 349154, "Market Cap": 173102905, "change": 0.991, "circulation": 34558375923}, {"Date": "2015-10-07", "Open*": 0.005328, "High": 0.005477, "Low": 0.005327, "Close**": 0.005375, "Volume": 373080, "Market Cap": 174626604, "change": 1.068, "circulation": 32775263513}, {"Date": "2015-10-08", "Open*": 0.005375, "High": 0.005375, "Low": 0.005031, "Close**": 0.005031, "Volume": 665310, "Market Cap": 163445448, "change": 1.01, "circulation": 30408455441}, {"Date": "2015-10-09", "Open*": 0.005032, "High": 0.005035, "Low": 0.004857, "Close**": 0.004983, "Volume": 851326, "Market Cap": 161881464, "change": 0.989, "circulation": 32170402225}, {"Date": "2015-10-10", "Open*": 0.004983, "High": 0.005116, "Low": 0.00497, "Close**": 0.005037, "Volume": 163088, "Market Cap": 163652074, "change": 0.972, "circulation": 32842077864}, {"Date": "2015-10-11", "Open*": 0.005038, "High": 0.005183, "Low": 0.005011, "Close**": 0.005182, "Volume": 134555, "Market Cap": 168360595, "change": 0.965, "circulation": 33418141127}, {"Date": "2015-10-12", "Open*": 0.005181, "High": 0.005265, "Low": 0.005174, "Close**": 0.00526, "Volume": 123326, "Market Cap": 174407642, "change": 0.978, "circulation": 33662930322}, {"Date": "2015-10-13", "Open*": 0.005262, "High": 0.005386, "Low": 0.005246, "Close**": 0.005377, "Volume": 355659, "Market Cap": 178264372, "change": 0.992, "circulation": 33877683770}, {"Date": "2015-10-14", "Open*": 0.005379, "High": 0.005464, "Low": 0.005376, "Close**": 0.005418, "Volume": 338407, "Market Cap": 179651296, "change": 1.004, "circulation": 33398642126}, {"Date": "2015-10-15", "Open*": 0.005424, "High": 0.005468, "Low": 0.00539, "Close**": 0.005399, "Volume": 440929, "Market Cap": 179016355, "change": 1.0, "circulation": 33004490228}, {"Date": "2015-10-16", "Open*": 0.005392, "High": 0.005441, "Low": 0.005376, "Close**": 0.005398, "Volume": 342598, "Market Cap": 178961979, "change": 1.037, "circulation": 33190278004}, {"Date": "2015-10-17", "Open*": 0.0054, "High": 0.005429, "Low": 0.005174, "Close**": 0.005203, "Volume": 394980, "Market Cap": 172518401, "change": 1.045, "circulation": 31947852037}, {"Date": "2015-10-18", "Open*": 0.005199, "High": 0.0052, "Low": 0.004967, "Close**": 0.004979, "Volume": 242340, "Market Cap": 165079805, "change": 0.987, "circulation": 31752222542}, {"Date": "2015-10-19", "Open*": 0.004976, "High": 0.005083, "Low": 0.004976, "Close**": 0.005043, "Volume": 300024, "Market Cap": 167213407, "change": 1.066, "circulation": 33603980506}, {"Date": "2015-10-20", "Open*": 0.005042, "High": 0.005048, "Low": 0.00473, "Close**": 0.004731, "Volume": 420949, "Market Cap": 156864358, "change": 1.007, "circulation": 31111534708}, {"Date": "2015-10-21", "Open*": 0.004739, "High": 0.004745, "Low": 0.004636, "Close**": 0.004697, "Volume": 243503, "Market Cap": 155743347, "change": 0.994, "circulation": 32864179573}, {"Date": "2015-10-22", "Open*": 0.004696, "High": 0.004726, "Low": 0.004671, "Close**": 0.004723, "Volume": 305170, "Market Cap": 156609719, "change": 1.01, "circulation": 33349599446}, {"Date": "2015-10-23", "Open*": 0.004726, "High": 0.004773, "Low": 0.004671, "Close**": 0.004677, "Volume": 296217, "Market Cap": 155065302, "change": 1.003, "circulation": 32811109183}, {"Date": "2015-10-24", "Open*": 0.004676, "High": 0.004687, "Low": 0.004631, "Close**": 0.004662, "Volume": 189900, "Market Cap": 154574922, "change": 1.023, "circulation": 33057083404}, {"Date": "2015-10-25", "Open*": 0.004662, "High": 0.004737, "Low": 0.004555, "Close**": 0.004556, "Volume": 287103, "Market Cap": 151059369, "change": 0.975, "circulation": 32402267052}, {"Date": "2015-10-26", "Open*": 0.00456, "High": 0.004675, "Low": 0.004554, "Close**": 0.004675, "Volume": 427011, "Market Cap": 154999653, "change": 1.005, "circulation": 33991151973}, {"Date": "2015-10-27", "Open*": 0.004674, "High": 0.004716, "Low": 0.004628, "Close**": 0.004649, "Volume": 357602, "Market Cap": 154153838, "change": 0.994, "circulation": 32981137783}, {"Date": "2015-10-28", "Open*": 0.004648, "High": 0.004688, "Low": 0.004621, "Close**": 0.004675, "Volume": 350369, "Market Cap": 155011589, "change": 1.009, "circulation": 33350169750}, {"Date": "2015-10-29", "Open*": 0.00467, "High": 0.004727, "Low": 0.004634, "Close**": 0.004634, "Volume": 550253, "Market Cap": 153650858, "change": 0.958, "circulation": 32901682655}, {"Date": "2015-10-30", "Open*": 0.004635, "High": 0.004882, "Low": 0.004622, "Close**": 0.004839, "Volume": 997172, "Market Cap": 160443571, "change": 1.033, "circulation": 34615657173}, {"Date": "2015-10-31", "Open*": 0.00484, "High": 0.004887, "Low": 0.004633, "Close**": 0.004687, "Volume": 319312, "Market Cap": 155388907, "change": 0.956, "circulation": 32105146074}, {"Date": "2015-11-01", "Open*": 0.004685, "High": 0.004918, "Low": 0.004663, "Close**": 0.004901, "Volume": 490105, "Market Cap": 162511524, "change": 0.951, "circulation": 34687625186}, {"Date": "2015-11-02", "Open*": 0.004896, "High": 0.005182, "Low": 0.004892, "Close**": 0.005156, "Volume": 572974, "Market Cap": 170957406, "change": 0.958, "circulation": 34917770833}, {"Date": "2015-11-03", "Open*": 0.00516, "High": 0.005546, "Low": 0.005128, "Close**": 0.005383, "Volume": 1030430, "Market Cap": 178480219, "change": 1.088, "circulation": 34589189728}, {"Date": "2015-11-04", "Open*": 0.005402, "High": 0.00586, "Low": 0.004837, "Close**": 0.004947, "Volume": 1354340, "Market Cap": 164036379, "change": 1.098, "circulation": 30365860607}, {"Date": "2015-11-05", "Open*": 0.004955, "High": 0.005041, "Low": 0.00447, "Close**": 0.004506, "Volume": 1181010, "Market Cap": 149392606, "change": 0.988, "circulation": 30149870030}, {"Date": "2015-11-06", "Open*": 0.0045, "High": 0.004646, "Low": 0.004375, "Close**": 0.004562, "Volume": 786513, "Market Cap": 151266264, "change": 0.972, "circulation": 33614725333}, {"Date": "2015-11-07", "Open*": 0.004566, "High": 0.004701, "Low": 0.004558, "Close**": 0.004694, "Volume": 367144, "Market Cap": 155645868, "change": 1.01, "circulation": 34088013140}, {"Date": "2015-11-08", "Open*": 0.004684, "High": 0.004697, "Low": 0.004596, "Close**": 0.004647, "Volume": 312859, "Market Cap": 154064648, "change": 1.008, "circulation": 32891684030}, {"Date": "2015-11-09", "Open*": 0.00465, "High": 0.004723, "Low": 0.00459, "Close**": 0.004609, "Volume": 305337, "Market Cap": 152823942, "change": 1.046, "circulation": 32865363870}, {"Date": "2015-11-10", "Open*": 0.004606, "High": 0.004612, "Low": 0.004364, "Close**": 0.004406, "Volume": 414631, "Market Cap": 146082290, "change": 1.033, "circulation": 31715651324}, {"Date": "2015-11-11", "Open*": 0.004408, "High": 0.00444, "Low": 0.004173, "Close**": 0.004264, "Volume": 446177, "Market Cap": 141370129, "change": 0.939, "circulation": 32071263384}, {"Date": "2015-11-12", "Open*": 0.004266, "High": 0.00458, "Low": 0.004266, "Close**": 0.004541, "Volume": 503812, "Market Cap": 150545779, "change": 1.014, "circulation": 35289680965}, {"Date": "2015-11-13", "Open*": 0.004536, "High": 0.004549, "Low": 0.004436, "Close**": 0.004477, "Volume": 329838, "Market Cap": 148453291, "change": 1.035, "circulation": 32727797839}, {"Date": "2015-11-14", "Open*": 0.004482, "High": 0.004493, "Low": 0.004316, "Close**": 0.004328, "Volume": 144356, "Market Cap": 143484501, "change": 1.039, "circulation": 32013498661}, {"Date": "2015-11-15", "Open*": 0.004327, "High": 0.004327, "Low": 0.004144, "Close**": 0.004165, "Volume": 273892, "Market Cap": 138079707, "change": 0.983, "circulation": 31911187196}, {"Date": "2015-11-16", "Open*": 0.004163, "High": 0.004237, "Low": 0.00413, "Close**": 0.004234, "Volume": 351725, "Market Cap": 140396994, "change": 0.996, "circulation": 33724956521}, {"Date": "2015-11-17", "Open*": 0.004234, "High": 0.004293, "Low": 0.004228, "Close**": 0.00425, "Volume": 243681, "Market Cap": 140926499, "change": 0.998, "circulation": 33284482522}, {"Date": "2015-11-18", "Open*": 0.004251, "High": 0.004288, "Low": 0.004243, "Close**": 0.004258, "Volume": 246794, "Market Cap": 141185781, "change": 1.008, "circulation": 33212369089}, {"Date": "2015-11-19", "Open*": 0.004259, "High": 0.004263, "Low": 0.004205, "Close**": 0.004222, "Volume": 173712, "Market Cap": 140000446, "change": 0.999, "circulation": 32871670814}, {"Date": "2015-11-20", "Open*": 0.004222, "High": 0.004237, "Low": 0.004167, "Close**": 0.004227, "Volume": 312768, "Market Cap": 140152965, "change": 0.996, "circulation": 33195870440}, {"Date": "2015-11-21", "Open*": 0.004227, "High": 0.004268, "Low": 0.004214, "Close**": 0.004245, "Volume": 182628, "Market Cap": 140755081, "change": 0.995, "circulation": 33299049207}, {"Date": "2015-11-22", "Open*": 0.004249, "High": 0.004274, "Low": 0.004238, "Close**": 0.004267, "Volume": 174556, "Market Cap": 141487171, "change": 0.995, "circulation": 33298934102}, {"Date": "2015-11-23", "Open*": 0.004269, "High": 0.004351, "Low": 0.004237, "Close**": 0.004288, "Volume": 314451, "Market Cap": 142181462, "change": 1.011, "circulation": 33305566174}, {"Date": "2015-11-24", "Open*": 0.004288, "High": 0.004288, "Low": 0.004201, "Close**": 0.004242, "Volume": 197940, "Market Cap": 140641687, "change": 0.982, "circulation": 32798900886}, {"Date": "2015-11-25", "Open*": 0.004242, "High": 0.004325, "Low": 0.004228, "Close**": 0.004318, "Volume": 197356, "Market Cap": 143159570, "change": 1.006, "circulation": 33748130598}, {"Date": "2015-11-26", "Open*": 0.004317, "High": 0.004435, "Low": 0.004227, "Close**": 0.004291, "Volume": 400520, "Market Cap": 142280267, "change": 1.004, "circulation": 32958134584}, {"Date": "2015-11-27", "Open*": 0.004276, "High": 0.004304, "Low": 0.004229, "Close**": 0.004276, "Volume": 199790, "Market Cap": 141779277, "change": 0.997, "circulation": 33156987137}, {"Date": "2015-11-28", "Open*": 0.004275, "High": 0.004275, "Low": 0.004208, "Close**": 0.004238, "Volume": 195480, "Market Cap": 142138378, "change": 0.986, "circulation": 33248743391}, {"Date": "2015-11-29", "Open*": 0.004243, "High": 0.004299, "Low": 0.004234, "Close**": 0.004299, "Volume": 197822, "Market Cap": 144183156, "change": 1.023, "circulation": 33981417864}, {"Date": "2015-11-30", "Open*": 0.004298, "High": 0.004322, "Low": 0.004185, "Close**": 0.004201, "Volume": 272695, "Market Cap": 140894139, "change": 1.027, "circulation": 32781325965}, {"Date": "2015-12-01", "Open*": 0.004202, "High": 0.004208, "Low": 0.004054, "Close**": 0.00409, "Volume": 312401, "Market Cap": 137170477, "change": 0.98, "circulation": 32644092574}, {"Date": "2015-12-02", "Open*": 0.004091, "High": 0.004189, "Low": 0.004041, "Close**": 0.004173, "Volume": 328403, "Market Cap": 139949725, "change": 0.979, "circulation": 34209172573}, {"Date": "2015-12-03", "Open*": 0.004176, "High": 0.004304, "Low": 0.004173, "Close**": 0.004262, "Volume": 139104, "Market Cap": 142943612, "change": 0.896, "circulation": 34229792145}, {"Date": "2015-12-04", "Open*": 0.004262, "High": 0.004782, "Low": 0.004239, "Close**": 0.004754, "Volume": 930102, "Market Cap": 159451746, "change": 0.897, "circulation": 37412422806}, {"Date": "2015-12-05", "Open*": 0.004756, "High": 0.005301, "Low": 0.004756, "Close**": 0.005301, "Volume": 716241, "Market Cap": 177794378, "change": 0.992, "circulation": 37383174516}, {"Date": "2015-12-06", "Open*": 0.005302, "High": 0.005368, "Low": 0.005153, "Close**": 0.005344, "Volume": 1002000, "Market Cap": 179217036, "change": 0.961, "circulation": 33801779705}, {"Date": "2015-12-07", "Open*": 0.005312, "High": 0.00556, "Low": 0.005297, "Close**": 0.00556, "Volume": 866871, "Market Cap": 186466154, "change": 0.821, "circulation": 35102815135}, {"Date": "2015-12-08", "Open*": 0.005561, "High": 0.006775, "Low": 0.00556, "Close**": 0.006775, "Volume": 2423870, "Market Cap": 227221522, "change": 0.795, "circulation": 40859831325}, {"Date": "2015-12-09", "Open*": 0.006796, "High": 0.008905, "Low": 0.006746, "Close**": 0.008523, "Volume": 5702470, "Market Cap": 285840607, "change": 1.009, "circulation": 42060124632}, {"Date": "2015-12-10", "Open*": 0.008527, "High": 0.009071, "Low": 0.008444, "Close**": 0.008444, "Volume": 3223520, "Market Cap": 283195173, "change": 1.0, "circulation": 33211583558}, {"Date": "2015-12-11", "Open*": 0.008445, "High": 0.008453, "Low": 0.007793, "Close**": 0.008441, "Volume": 3465490, "Market Cap": 283078128, "change": 0.989, "circulation": 33520204618}, {"Date": "2015-12-12", "Open*": 0.008454, "High": 0.008642, "Low": 0.008123, "Close**": 0.008536, "Volume": 1317990, "Market Cap": 286272234, "change": 0.972, "circulation": 33862341376}, {"Date": "2015-12-13", "Open*": 0.008532, "High": 0.008867, "Low": 0.008472, "Close**": 0.008779, "Volume": 1394050, "Market Cap": 294425521, "change": 1.153, "circulation": 34508382676}, {"Date": "2015-12-14", "Open*": 0.008774, "High": 0.00878, "Low": 0.007614, "Close**": 0.007614, "Volume": 2433140, "Market Cap": 255361781, "change": 1.139, "circulation": 29104374401}, {"Date": "2015-12-15", "Open*": 0.0076, "High": 0.0076, "Low": 0.006622, "Close**": 0.006684, "Volume": 4908540, "Market Cap": 224173639, "change": 0.99, "circulation": 29496531447}, {"Date": "2015-12-16", "Open*": 0.006689, "High": 0.006816, "Low": 0.006454, "Close**": 0.006755, "Volume": 1249850, "Market Cap": 226552114, "change": 1.009, "circulation": 33869354761}, {"Date": "2015-12-17", "Open*": 0.006754, "High": 0.006808, "Low": 0.00667, "Close**": 0.006694, "Volume": 556682, "Market Cap": 224510020, "change": 1.048, "circulation": 33241045306}, {"Date": "2015-12-18", "Open*": 0.006686, "High": 0.006686, "Low": 0.006367, "Close**": 0.006387, "Volume": 833330, "Market Cap": 214187866, "change": 1.015, "circulation": 32035277594}, {"Date": "2015-12-19", "Open*": 0.006383, "High": 0.006401, "Low": 0.006254, "Close**": 0.006291, "Volume": 452403, "Market Cap": 210998120, "change": 1.009, "circulation": 33056261945}, {"Date": "2015-12-20", "Open*": 0.006292, "High": 0.006341, "Low": 0.006205, "Close**": 0.006235, "Volume": 577803, "Market Cap": 209113987, "change": 0.995, "circulation": 33234899396}, {"Date": "2015-12-21", "Open*": 0.006234, "High": 0.006356, "Low": 0.006158, "Close**": 0.006269, "Volume": 512514, "Market Cap": 210237491, "change": 1.012, "circulation": 33724332852}, {"Date": "2015-12-22", "Open*": 0.006271, "High": 0.006278, "Low": 0.006184, "Close**": 0.006193, "Volume": 460222, "Market Cap": 207692335, "change": 1.028, "circulation": 33119492106}, {"Date": "2015-12-23", "Open*": 0.006188, "High": 0.006211, "Low": 0.006015, "Close**": 0.006021, "Volume": 364178, "Market Cap": 201945024, "change": 1.009, "circulation": 32634942469}, {"Date": "2015-12-24", "Open*": 0.006023, "High": 0.006053, "Low": 0.005955, "Close**": 0.005971, "Volume": 332166, "Market Cap": 200241322, "change": 0.92, "circulation": 33246110244}, {"Date": "2015-12-25", "Open*": 0.005971, "High": 0.006514, "Low": 0.00597, "Close**": 0.006487, "Volume": 815998, "Market Cap": 217541275, "change": 1.051, "circulation": 36432971864}, {"Date": "2015-12-26", "Open*": 0.006491, "High": 0.006508, "Low": 0.006145, "Close**": 0.006174, "Volume": 665210, "Market Cap": 207055124, "change": 0.973, "circulation": 31898802033}, {"Date": "2015-12-27", "Open*": 0.006172, "High": 0.006355, "Low": 0.006132, "Close**": 0.006343, "Volume": 465856, "Market Cap": 212734354, "change": 1.0, "circulation": 34467652948}, {"Date": "2015-12-28", "Open*": 0.006348, "High": 0.006442, "Low": 0.006326, "Close**": 0.00634, "Volume": 469583, "Market Cap": 212634412, "change": 1.012, "circulation": 33496284183}, {"Date": "2015-12-29", "Open*": 0.006342, "High": 0.006353, "Low": 0.006245, "Close**": 0.006264, "Volume": 312612, "Market Cap": 210089591, "change": 1.013, "circulation": 33126709397}, {"Date": "2015-12-30", "Open*": 0.006266, "High": 0.006271, "Low": 0.00617, "Close**": 0.006182, "Volume": 280345, "Market Cap": 207320069, "change": 1.023, "circulation": 33086509575}, {"Date": "2015-12-31", "Open*": 0.006184, "High": 0.006184, "Low": 0.006039, "Close**": 0.00604, "Volume": 374355, "Market Cap": 202579217, "change": 1.014, "circulation": 32758605595}, {"Date": "2016-01-01", "Open*": 0.00604, "High": 0.006044, "Low": 0.005933, "Close**": 0.005955, "Volume": 211767, "Market Cap": 199716461, "change": 0.982, "circulation": 33065639238}, {"Date": "2016-01-02", "Open*": 0.005957, "High": 0.006079, "Low": 0.005933, "Close**": 0.006065, "Volume": 278539, "Market Cap": 203395183, "change": 1.008, "circulation": 34143895081}, {"Date": "2016-01-03", "Open*": 0.006066, "High": 0.00607, "Low": 0.005988, "Close**": 0.006017, "Volume": 291723, "Market Cap": 201799471, "change": 1.01, "circulation": 33267304813}, {"Date": "2016-01-04", "Open*": 0.006019, "High": 0.006059, "Low": 0.005953, "Close**": 0.005958, "Volume": 310820, "Market Cap": 199807683, "change": 0.986, "circulation": 33196159328}, {"Date": "2016-01-05", "Open*": 0.005954, "High": 0.006044, "Low": 0.005953, "Close**": 0.006044, "Volume": 381554, "Market Cap": 202711354, "change": 1.007, "circulation": 34046246892}, {"Date": "2016-01-06", "Open*": 0.006044, "High": 0.006044, "Low": 0.005983, "Close**": 0.006003, "Volume": 316235, "Market Cap": 201334978, "change": 0.994, "circulation": 33311545003}, {"Date": "2016-01-07", "Open*": 0.005998, "High": 0.00609, "Low": 0.005998, "Close**": 0.006039, "Volume": 426048, "Market Cap": 202538636, "change": 1.018, "circulation": 33767695231}, {"Date": "2016-01-08", "Open*": 0.00604, "High": 0.006055, "Low": 0.005905, "Close**": 0.005933, "Volume": 288641, "Market Cap": 198988028, "change": 0.992, "circulation": 32945037748}, {"Date": "2016-01-09", "Open*": 0.005937, "High": 0.006005, "Low": 0.005933, "Close**": 0.005982, "Volume": 310336, "Market Cap": 200621636, "change": 1.004, "circulation": 33791752737}, {"Date": "2016-01-10", "Open*": 0.005982, "High": 0.005999, "Low": 0.005931, "Close**": 0.005956, "Volume": 195011, "Market Cap": 199751004, "change": 1.01, "circulation": 33392010030}, {"Date": "2016-01-11", "Open*": 0.005963, "High": 0.00597, "Low": 0.005892, "Close**": 0.005895, "Volume": 216286, "Market Cap": 197691806, "change": 1.007, "circulation": 33153078316}, {"Date": "2016-01-12", "Open*": 0.005892, "High": 0.005897, "Low": 0.005854, "Close**": 0.005854, "Volume": 310414, "Market Cap": 196340918, "change": 1.01, "circulation": 33323305838}, {"Date": "2016-01-13", "Open*": 0.005836, "High": 0.005836, "Low": 0.005753, "Close**": 0.005794, "Volume": 497284, "Market Cap": 194303853, "change": 1.048, "circulation": 33294011823}, {"Date": "2016-01-14", "Open*": 0.005795, "High": 0.005802, "Low": 0.005526, "Close**": 0.005529, "Volume": 849371, "Market Cap": 185440579, "change": 1.057, "circulation": 32000099913}, {"Date": "2016-01-15", "Open*": 0.005528, "High": 0.005528, "Low": 0.005229, "Close**": 0.005229, "Volume": 441054, "Market Cap": 175378341, "change": 1.023, "circulation": 31725459659}, {"Date": "2016-01-16", "Open*": 0.005221, "High": 0.005274, "Low": 0.005072, "Close**": 0.005112, "Volume": 304209, "Market Cap": 171445070, "change": 0.971, "circulation": 32837592415}, {"Date": "2016-01-17", "Open*": 0.00511, "High": 0.005285, "Low": 0.005011, "Close**": 0.005266, "Volume": 473175, "Market Cap": 176601451, "change": 0.989, "circulation": 34559970841}, {"Date": "2016-01-18", "Open*": 0.00527, "High": 0.005416, "Low": 0.005268, "Close**": 0.005326, "Volume": 514295, "Market Cap": 178621411, "change": 1.01, "circulation": 33894005882}, {"Date": "2016-01-19", "Open*": 0.00533, "High": 0.00533, "Low": 0.005262, "Close**": 0.005271, "Volume": 226472, "Market Cap": 176766120, "change": 0.98, "circulation": 33164375234}, {"Date": "2016-01-20", "Open*": 0.005271, "High": 0.005394, "Low": 0.005178, "Close**": 0.005381, "Volume": 722260, "Market Cap": 180460604, "change": 1.013, "circulation": 34236502371}, {"Date": "2016-01-21", "Open*": 0.00537, "High": 0.005385, "Low": 0.005305, "Close**": 0.005313, "Volume": 344950, "Market Cap": 178169997, "change": 1.039, "circulation": 33178770391}, {"Date": "2016-01-22", "Open*": 0.005314, "High": 0.005314, "Low": 0.005093, "Close**": 0.005114, "Volume": 355595, "Market Cap": 171522877, "change": 0.999, "circulation": 32277545540}, {"Date": "2016-01-23", "Open*": 0.005109, "High": 0.005192, "Low": 0.005109, "Close**": 0.00512, "Volume": 310286, "Market Cap": 171714711, "change": 0.981, "circulation": 33610238990}, {"Date": "2016-01-24", "Open*": 0.005121, "High": 0.005237, "Low": 0.005119, "Close**": 0.005219, "Volume": 341789, "Market Cap": 175044643, "change": 1.005, "circulation": 34181730716}, {"Date": "2016-01-25", "Open*": 0.005218, "High": 0.005218, "Low": 0.005064, "Close**": 0.005135, "Volume": 412095, "Market Cap": 174168241, "change": 0.948, "circulation": 33378352050}, {"Date": "2016-01-26", "Open*": 0.005138, "High": 0.005477, "Low": 0.005125, "Close**": 0.005419, "Volume": 904781, "Market Cap": 183813443, "change": 0.833, "circulation": 35775290579}, {"Date": "2016-01-27", "Open*": 0.005408, "High": 0.006571, "Low": 0.005408, "Close**": 0.006506, "Volume": 2544770, "Market Cap": 220680606, "change": 1.045, "circulation": 40806325073}, {"Date": "2016-01-28", "Open*": 0.006507, "High": 0.006507, "Low": 0.00609, "Close**": 0.006226, "Volume": 2203940, "Market Cap": 211185670, "change": 0.91, "circulation": 32455151375}, {"Date": "2016-01-29", "Open*": 0.006228, "High": 0.006906, "Low": 0.005922, "Close**": 0.00684, "Volume": 2895430, "Market Cap": 231998413, "change": 1.031, "circulation": 37250869139}, {"Date": "2016-01-30", "Open*": 0.006824, "High": 0.007001, "Low": 0.006612, "Close**": 0.006634, "Volume": 1233320, "Market Cap": 225029173, "change": 1.037, "circulation": 32976139067}, {"Date": "2016-01-31", "Open*": 0.006631, "High": 0.006638, "Low": 0.006359, "Close**": 0.006399, "Volume": 977856, "Market Cap": 217061662, "change": 0.978, "circulation": 32734378223}, {"Date": "2016-02-01", "Open*": 0.006398, "High": 0.006551, "Low": 0.006366, "Close**": 0.006542, "Volume": 830380, "Market Cap": 221895966, "change": 0.967, "circulation": 34682082838}, {"Date": "2016-02-02", "Open*": 0.006545, "High": 0.006791, "Low": 0.006545, "Close**": 0.006768, "Volume": 809854, "Market Cap": 229580922, "change": 0.983, "circulation": 35077299006}, {"Date": "2016-02-03", "Open*": 0.006771, "High": 0.006906, "Low": 0.00676, "Close**": 0.006883, "Volume": 803366, "Market Cap": 233457659, "change": 0.987, "circulation": 34479051691}, {"Date": "2016-02-04", "Open*": 0.006882, "High": 0.00699, "Low": 0.006856, "Close**": 0.00697, "Volume": 1174600, "Market Cap": 236439242, "change": 0.96, "circulation": 34356181633}, {"Date": "2016-02-05", "Open*": 0.006965, "High": 0.007272, "Low": 0.006958, "Close**": 0.007262, "Volume": 1186010, "Market Cap": 246331045, "change": 0.917, "circulation": 35366984206}, {"Date": "2016-02-06", "Open*": 0.007273, "High": 0.007922, "Low": 0.007247, "Close**": 0.007922, "Volume": 1859040, "Market Cap": 268722771, "change": 0.95, "circulation": 36947995462}, {"Date": "2016-02-07", "Open*": 0.007924, "High": 0.008666, "Low": 0.007924, "Close**": 0.008338, "Volume": 2460140, "Market Cap": 282831191, "change": 1.038, "circulation": 35692982205}, {"Date": "2016-02-08", "Open*": 0.008375, "High": 0.008551, "Low": 0.007959, "Close**": 0.007991, "Volume": 1048160, "Market Cap": 272413777, "change": 1.022, "circulation": 32527018149}, {"Date": "2016-02-09", "Open*": 0.007999, "High": 0.00802, "Low": 0.007736, "Close**": 0.007815, "Volume": 866765, "Market Cap": 266434243, "change": 0.995, "circulation": 33308443930}, {"Date": "2016-02-10", "Open*": 0.007827, "High": 0.007943, "Low": 0.00782, "Close**": 0.007853, "Volume": 668185, "Market Cap": 267731059, "change": 1.005, "circulation": 34206089050}, {"Date": "2016-02-11", "Open*": 0.007857, "High": 0.007897, "Low": 0.00777, "Close**": 0.007815, "Volume": 565522, "Market Cap": 266426061, "change": 0.979, "circulation": 33909387934}, {"Date": "2016-02-12", "Open*": 0.007822, "High": 0.007979, "Low": 0.00773, "Close**": 0.007979, "Volume": 816579, "Market Cap": 272024118, "change": 0.966, "circulation": 34776798517}, {"Date": "2016-02-13", "Open*": 0.007961, "High": 0.008315, "Low": 0.007937, "Close**": 0.008257, "Volume": 684444, "Market Cap": 281503759, "change": 0.961, "circulation": 35360351588}, {"Date": "2016-02-14", "Open*": 0.008263, "High": 0.008639, "Low": 0.008263, "Close**": 0.00859, "Volume": 1144830, "Market Cap": 292842373, "change": 0.995, "circulation": 35440200048}, {"Date": "2016-02-15", "Open*": 0.008593, "High": 0.008656, "Low": 0.008559, "Close**": 0.008631, "Volume": 734275, "Market Cap": 294225779, "change": 1.021, "circulation": 34240169789}, {"Date": "2016-02-16", "Open*": 0.008631, "High": 0.00866, "Low": 0.008434, "Close**": 0.008451, "Volume": 1012220, "Market Cap": 288097950, "change": 1.038, "circulation": 33379440389}, {"Date": "2016-02-17", "Open*": 0.008456, "High": 0.008461, "Low": 0.008113, "Close**": 0.008138, "Volume": 1556320, "Market Cap": 277428199, "change": 1.018, "circulation": 32808443590}, {"Date": "2016-02-18", "Open*": 0.008135, "High": 0.008135, "Low": 0.007897, "Close**": 0.007995, "Volume": 854073, "Market Cap": 272566504, "change": 0.97, "circulation": 33505409219}, {"Date": "2016-02-19", "Open*": 0.007994, "High": 0.008252, "Low": 0.007994, "Close**": 0.008245, "Volume": 710808, "Market Cap": 281070464, "change": 0.999, "circulation": 35160178133}, {"Date": "2016-02-20", "Open*": 0.008253, "High": 0.008375, "Low": 0.00822, "Close**": 0.008253, "Volume": 515312, "Market Cap": 281338077, "change": 1.019, "circulation": 34089189022}, {"Date": "2016-02-21", "Open*": 0.008246, "High": 0.008282, "Low": 0.008067, "Close**": 0.0081, "Volume": 472569, "Market Cap": 276146724, "change": 1.006, "circulation": 33488567062}, {"Date": "2016-02-22", "Open*": 0.0081, "High": 0.0081, "Low": 0.00804, "Close**": 0.00805, "Volume": 607198, "Market Cap": 274441841, "change": 1.01, "circulation": 33881708765}, {"Date": "2016-02-23", "Open*": 0.008055, "High": 0.00807, "Low": 0.007954, "Close**": 0.00797, "Volume": 807140, "Market Cap": 271693437, "change": 0.987, "circulation": 33729787337}, {"Date": "2016-02-24", "Open*": 0.007971, "High": 0.008077, "Low": 0.007951, "Close**": 0.008076, "Volume": 473097, "Market Cap": 275320703, "change": 1.006, "circulation": 34540296449}, {"Date": "2016-02-25", "Open*": 0.008063, "High": 0.008076, "Low": 0.008015, "Close**": 0.008027, "Volume": 825297, "Market Cap": 273659115, "change": 0.996, "circulation": 33940111000}, {"Date": "2016-02-26", "Open*": 0.008025, "High": 0.008058, "Low": 0.008014, "Close**": 0.008058, "Volume": 579986, "Market Cap": 274701613, "change": 1.011, "circulation": 34230730591}, {"Date": "2016-02-27", "Open*": 0.008063, "High": 0.008077, "Low": 0.007972, "Close**": 0.007972, "Volume": 417576, "Market Cap": 271780028, "change": 1.011, "circulation": 33707060399}, {"Date": "2016-02-28", "Open*": 0.007977, "High": 0.007987, "Low": 0.007854, "Close**": 0.007889, "Volume": 570935, "Market Cap": 268939238, "change": 0.996, "circulation": 33714333458}, {"Date": "2016-02-29", "Open*": 0.007895, "High": 0.007938, "Low": 0.007823, "Close**": 0.007923, "Volume": 689215, "Market Cap": 270086736, "change": 0.99, "circulation": 34209846231}, {"Date": "2016-03-01", "Open*": 0.007923, "High": 0.00802, "Low": 0.007923, "Close**": 0.008006, "Volume": 738772, "Market Cap": 272919685, "change": 0.997, "circulation": 34446508267}, {"Date": "2016-03-02", "Open*": 0.008005, "High": 0.008055, "Low": 0.00798, "Close**": 0.00803, "Volume": 409388, "Market Cap": 273755592, "change": 0.984, "circulation": 34198075202}, {"Date": "2016-03-03", "Open*": 0.008028, "High": 0.008215, "Low": 0.007993, "Close**": 0.008162, "Volume": 685240, "Market Cap": 278236492, "change": 1.008, "circulation": 34658257598}, {"Date": "2016-03-04", "Open*": 0.008036, "High": 0.00822, "Low": 0.008033, "Close**": 0.008096, "Volume": 567974, "Market Cap": 276000474, "change": 1.028, "circulation": 34345504479}, {"Date": "2016-03-05", "Open*": 0.008117, "High": 0.008176, "Low": 0.007824, "Close**": 0.007878, "Volume": 1148690, "Market Cap": 268564921, "change": 1.002, "circulation": 33086721818}, {"Date": "2016-03-06", "Open*": 0.007857, "High": 0.00791, "Low": 0.007801, "Close**": 0.00786, "Volume": 569577, "Market Cap": 267938672, "change": 0.993, "circulation": 34101905561}, {"Date": "2016-03-07", "Open*": 0.007835, "High": 0.007979, "Low": 0.007831, "Close**": 0.007918, "Volume": 587059, "Market Cap": 269917986, "change": 0.996, "circulation": 34450285386}, {"Date": "2016-03-08", "Open*": 0.007911, "High": 0.007978, "Low": 0.007895, "Close**": 0.007949, "Volume": 655974, "Market Cap": 271000711, "change": 0.987, "circulation": 34256188977}, {"Date": "2016-03-09", "Open*": 0.007951, "High": 0.008094, "Low": 0.007941, "Close**": 0.008056, "Volume": 396527, "Market Cap": 274645363, "change": 0.984, "circulation": 34542241604}, {"Date": "2016-03-10", "Open*": 0.008051, "High": 0.008206, "Low": 0.008045, "Close**": 0.00819, "Volume": 1348660, "Market Cap": 279219331, "change": 0.93, "circulation": 34681322941}, {"Date": "2016-03-11", "Open*": 0.008183, "High": 0.00892, "Low": 0.008183, "Close**": 0.008803, "Volume": 2831220, "Market Cap": 300094176, "change": 1.012, "circulation": 36672879872}, {"Date": "2016-03-12", "Open*": 0.008801, "High": 0.008993, "Low": 0.008611, "Close**": 0.0087, "Volume": 1536850, "Market Cap": 296599183, "change": 1.008, "circulation": 33700622997}, {"Date": "2016-03-13", "Open*": 0.008698, "High": 0.008703, "Low": 0.008579, "Close**": 0.008635, "Volume": 860868, "Market Cap": 294382597, "change": 1.018, "circulation": 33844860542}, {"Date": "2016-03-14", "Open*": 0.008624, "High": 0.008628, "Low": 0.008472, "Close**": 0.008479, "Volume": 846750, "Market Cap": 289054880, "change": 1.036, "circulation": 33517495361}, {"Date": "2016-03-15", "Open*": 0.008478, "High": 0.008495, "Low": 0.008035, "Close**": 0.008186, "Volume": 284572, "Market Cap": 279058082, "change": 0.991, "circulation": 32915555791}, {"Date": "2016-03-16", "Open*": 0.008185, "High": 0.008325, "Low": 0.008115, "Close**": 0.008178, "Volume": 219047, "Market Cap": 281664758, "change": 0.987, "circulation": 34412310079}, {"Date": "2016-03-17", "Open*": 0.008182, "High": 0.008401, "Low": 0.008162, "Close**": 0.008287, "Volume": 176475, "Market Cap": 285388741, "change": 1.021, "circulation": 34880071009}, {"Date": "2016-03-18", "Open*": 0.008284, "High": 0.008356, "Low": 0.008013, "Close**": 0.008119, "Volume": 229313, "Market Cap": 279626262, "change": 1.013, "circulation": 33754980927}, {"Date": "2016-03-19", "Open*": 0.008124, "High": 0.00816, "Low": 0.007894, "Close**": 0.008016, "Volume": 164010, "Market Cap": 276057258, "change": 1.007, "circulation": 33980460118}, {"Date": "2016-03-20", "Open*": 0.008015, "High": 0.008046, "Low": 0.007872, "Close**": 0.00796, "Volume": 115984, "Market Cap": 274132069, "change": 0.989, "circulation": 34202379164}, {"Date": "2016-03-21", "Open*": 0.007956, "High": 0.008079, "Low": 0.00788, "Close**": 0.008047, "Volume": 79784, "Market Cap": 277140392, "change": 0.992, "circulation": 34834136752}, {"Date": "2016-03-22", "Open*": 0.008028, "High": 0.008215, "Low": 0.008025, "Close**": 0.00811, "Volume": 604214, "Market Cap": 279308037, "change": 0.973, "circulation": 34791733557}, {"Date": "2016-03-23", "Open*": 0.008109, "High": 0.008335, "Low": 0.008106, "Close**": 0.008332, "Volume": 1022850, "Market Cap": 286936469, "change": 1.012, "circulation": 35384938833}, {"Date": "2016-03-24", "Open*": 0.008335, "High": 0.008345, "Low": 0.008229, "Close**": 0.00823, "Volume": 965196, "Market Cap": 283450809, "change": 1.005, "circulation": 34007295620}, {"Date": "2016-03-25", "Open*": 0.008234, "High": 0.008272, "Low": 0.008191, "Close**": 0.008191, "Volume": 753671, "Market Cap": 282099733, "change": 1.016, "circulation": 34260351348}, {"Date": "2016-03-26", "Open*": 0.00819, "High": 0.008197, "Low": 0.008053, "Close**": 0.008066, "Volume": 309664, "Market Cap": 277778218, "change": 1.005, "circulation": 33916754334}, {"Date": "2016-03-27", "Open*": 0.008062, "High": 0.008081, "Low": 0.008005, "Close**": 0.008029, "Volume": 418222, "Market Cap": 276504976, "change": 1.061, "circulation": 34297317787}, {"Date": "2016-03-28", "Open*": 0.008025, "High": 0.008032, "Low": 0.007467, "Close**": 0.007564, "Volume": 2114600, "Market Cap": 260490437, "change": 1.0, "circulation": 32459867538}, {"Date": "2016-03-29", "Open*": 0.007573, "High": 0.007605, "Low": 0.007397, "Close**": 0.007566, "Volume": 1116900, "Market Cap": 260561383, "change": 1.032, "circulation": 34406626568}, {"Date": "2016-03-30", "Open*": 0.007568, "High": 0.007595, "Low": 0.007327, "Close**": 0.007332, "Volume": 1210630, "Market Cap": 252508308, "change": 0.992, "circulation": 33365262684}, {"Date": "2016-03-31", "Open*": 0.007332, "High": 0.007392, "Low": 0.007274, "Close**": 0.007391, "Volume": 1036210, "Market Cap": 254561613, "change": 0.996, "circulation": 34719259819}, {"Date": "2016-04-01", "Open*": 0.007391, "High": 0.00748, "Low": 0.007391, "Close**": 0.007418, "Volume": 827273, "Market Cap": 255468415, "change": 0.989, "circulation": 34564797050}, {"Date": "2016-04-02", "Open*": 0.007418, "High": 0.007505, "Low": 0.00741, "Close**": 0.007501, "Volume": 390399, "Market Cap": 258343800, "change": 1.0, "circulation": 34826610946}, {"Date": "2016-04-03", "Open*": 0.007504, "High": 0.007533, "Low": 0.007492, "Close**": 0.007503, "Volume": 250112, "Market Cap": 258390982, "change": 1.002, "circulation": 34433766257}, {"Date": "2016-04-04", "Open*": 0.007502, "High": 0.007515, "Low": 0.007483, "Close**": 0.007491, "Volume": 300359, "Market Cap": 257993202, "change": 1.002, "circulation": 34389922953}, {"Date": "2016-04-05", "Open*": 0.007488, "High": 0.007516, "Low": 0.007451, "Close**": 0.007474, "Volume": 464037, "Market Cap": 257409790, "change": 1.024, "circulation": 34376307425}, {"Date": "2016-04-06", "Open*": 0.007467, "High": 0.007468, "Low": 0.007296, "Close**": 0.007296, "Volume": 796790, "Market Cap": 251279493, "change": 1.061, "circulation": 33652001205}, {"Date": "2016-04-07", "Open*": 0.007308, "High": 0.007309, "Low": 0.006875, "Close**": 0.006875, "Volume": 1450030, "Market Cap": 236790984, "change": 1.031, "circulation": 32401612479}, {"Date": "2016-04-08", "Open*": 0.006875, "High": 0.006875, "Low": 0.006657, "Close**": 0.006671, "Volume": 859428, "Market Cap": 229740454, "change": 1.061, "circulation": 33416793309}, {"Date": "2016-04-09", "Open*": 0.006674, "High": 0.006679, "Low": 0.006287, "Close**": 0.006288, "Volume": 1032700, "Market Cap": 216544818, "change": 1.059, "circulation": 32446032064}, {"Date": "2016-04-10", "Open*": 0.006289, "High": 0.006295, "Low": 0.005924, "Close**": 0.005937, "Volume": 774554, "Market Cap": 204468477, "change": 0.982, "circulation": 32512080934}, {"Date": "2016-04-11", "Open*": 0.005937, "High": 0.006071, "Low": 0.005883, "Close**": 0.006048, "Volume": 1871520, "Market Cap": 208301290, "change": 1.028, "circulation": 35085277075}, {"Date": "2016-04-12", "Open*": 0.006048, "High": 0.006082, "Low": 0.005873, "Close**": 0.005885, "Volume": 1085670, "Market Cap": 202681392, "change": 1.033, "circulation": 33512134920}, {"Date": "2016-04-13", "Open*": 0.005884, "High": 0.005884, "Low": 0.005685, "Close**": 0.005695, "Volume": 1384420, "Market Cap": 196124041, "change": 0.906, "circulation": 33331754078}, {"Date": "2016-04-14", "Open*": 0.005697, "High": 0.006352, "Low": 0.005693, "Close**": 0.006289, "Volume": 192592, "Market Cap": 216578224, "change": 0.979, "circulation": 38016188169}, {"Date": "2016-04-15", "Open*": 0.006303, "High": 0.006473, "Low": 0.006229, "Close**": 0.006424, "Volume": 156069, "Market Cap": 221235184, "change": 0.975, "circulation": 35099981596}, {"Date": "2016-04-16", "Open*": 0.006421, "High": 0.00651, "Low": 0.006276, "Close**": 0.00651, "Volume": 70487, "Market Cap": 226997195, "change": 1.002, "circulation": 35352311945}, {"Date": "2016-04-17", "Open*": 0.006499, "High": 0.006605, "Low": 0.006488, "Close**": 0.006499, "Volume": 54782, "Market Cap": 226618870, "change": 0.93, "circulation": 34869806124}, {"Date": "2016-04-18", "Open*": 0.006503, "High": 0.007194, "Low": 0.006503, "Close**": 0.006987, "Volume": 1066190, "Market Cap": 243625023, "change": 0.982, "circulation": 37463481931}, {"Date": "2016-04-19", "Open*": 0.006987, "High": 0.007157, "Low": 0.006982, "Close**": 0.007118, "Volume": 426257, "Market Cap": 248207116, "change": 0.983, "circulation": 35524132818}, {"Date": "2016-04-20", "Open*": 0.007117, "High": 0.007259, "Low": 0.007019, "Close**": 0.007244, "Volume": 1301350, "Market Cap": 252591504, "change": 0.975, "circulation": 35491289026}, {"Date": "2016-04-21", "Open*": 0.007265, "High": 0.007536, "Low": 0.007265, "Close**": 0.007433, "Volume": 1011580, "Market Cap": 259194585, "change": 1.021, "circulation": 35677162422}, {"Date": "2016-04-22", "Open*": 0.007439, "High": 0.007439, "Low": 0.007275, "Close**": 0.007284, "Volume": 955674, "Market Cap": 253977882, "change": 0.991, "circulation": 34141400994}, {"Date": "2016-04-23", "Open*": 0.007282, "High": 0.007365, "Low": 0.007282, "Close**": 0.007346, "Volume": 345650, "Market Cap": 256160662, "change": 1.013, "circulation": 35177240043}, {"Date": "2016-04-24", "Open*": 0.007344, "High": 0.00735, "Low": 0.007223, "Close**": 0.007251, "Volume": 472274, "Market Cap": 252846394, "change": 0.996, "circulation": 34428975217}, {"Date": "2016-04-25", "Open*": 0.00725, "High": 0.007308, "Low": 0.007234, "Close**": 0.007283, "Volume": 605219, "Market Cap": 253951033, "change": 1.026, "circulation": 35027728689}, {"Date": "2016-04-26", "Open*": 0.007279, "High": 0.007293, "Low": 0.007095, "Close**": 0.007095, "Volume": 884879, "Market Cap": 247401301, "change": 1.055, "circulation": 33988363923}, {"Date": "2016-04-27", "Open*": 0.007094, "High": 0.007094, "Low": 0.006725, "Close**": 0.006725, "Volume": 797081, "Market Cap": 234481409, "change": 1.006, "circulation": 33053483084}, {"Date": "2016-04-28", "Open*": 0.00672, "High": 0.006724, "Low": 0.006666, "Close**": 0.006686, "Volume": 752872, "Market Cap": 233146636, "change": 0.989, "circulation": 34694439880}, {"Date": "2016-04-29", "Open*": 0.006689, "High": 0.006759, "Low": 0.006671, "Close**": 0.006759, "Volume": 538253, "Market Cap": 235687516, "change": 0.992, "circulation": 35235089849}, {"Date": "2016-04-30", "Open*": 0.006761, "High": 0.006849, "Low": 0.006761, "Close**": 0.006812, "Volume": 406123, "Market Cap": 237520563, "change": 1.003, "circulation": 35130981067}, {"Date": "2016-05-01", "Open*": 0.006812, "High": 0.006819, "Low": 0.006789, "Close**": 0.006791, "Volume": 241733, "Market Cap": 236803663, "change": 1.011, "circulation": 34762722108}, {"Date": "2016-05-02", "Open*": 0.006791, "High": 0.006803, "Low": 0.006712, "Close**": 0.006714, "Volume": 585826, "Market Cap": 234112149, "change": 1.023, "circulation": 34473884405}, {"Date": "2016-05-03", "Open*": 0.006716, "High": 0.006717, "Low": 0.006555, "Close**": 0.00656, "Volume": 329125, "Market Cap": 228738537, "change": 1.038, "circulation": 34058745830}, {"Date": "2016-05-04", "Open*": 0.006558, "High": 0.00656, "Low": 0.006307, "Close**": 0.006323, "Volume": 563556, "Market Cap": 220466989, "change": 1.021, "circulation": 33618022110}, {"Date": "2016-05-05", "Open*": 0.006323, "High": 0.006324, "Low": 0.006187, "Close**": 0.006193, "Volume": 509188, "Market Cap": 215932317, "change": 0.968, "circulation": 34150295271}, {"Date": "2016-05-06", "Open*": 0.006198, "High": 0.0064, "Low": 0.006188, "Close**": 0.006399, "Volume": 680334, "Market Cap": 223110035, "change": 0.986, "circulation": 35997101484}, {"Date": "2016-05-07", "Open*": 0.006395, "High": 0.006496, "Low": 0.006395, "Close**": 0.00649, "Volume": 351537, "Market Cap": 226283434, "change": 1.013, "circulation": 35384430648}, {"Date": "2016-05-08", "Open*": 0.00649, "High": 0.006492, "Low": 0.006403, "Close**": 0.006404, "Volume": 389914, "Market Cap": 223293444, "change": 1.001, "circulation": 34405769491}, {"Date": "2016-05-09", "Open*": 0.006402, "High": 0.006407, "Low": 0.006386, "Close**": 0.006399, "Volume": 351209, "Market Cap": 223117706, "change": 1.02, "circulation": 34851250546}, {"Date": "2016-05-10", "Open*": 0.006399, "High": 0.006399, "Low": 0.00627, "Close**": 0.006272, "Volume": 404295, "Market Cap": 218711351, "change": 1.014, "circulation": 34178989060}, {"Date": "2016-05-11", "Open*": 0.006272, "High": 0.006277, "Low": 0.006186, "Close**": 0.006189, "Volume": 476708, "Market Cap": 215784823, "change": 1.003, "circulation": 34404467952}, {"Date": "2016-05-12", "Open*": 0.006188, "High": 0.006188, "Low": 0.006153, "Close**": 0.006167, "Volume": 362896, "Market Cap": 215037238, "change": 1.009, "circulation": 34750684873}, {"Date": "2016-05-13", "Open*": 0.006167, "High": 0.00619, "Low": 0.006105, "Close**": 0.006109, "Volume": 478095, "Market Cap": 213027756, "change": 1.006, "circulation": 34543174314}, {"Date": "2016-05-14", "Open*": 0.006111, "High": 0.006116, "Low": 0.006033, "Close**": 0.006073, "Volume": 274107, "Market Cap": 211772135, "change": 1.002, "circulation": 34654252168}, {"Date": "2016-05-15", "Open*": 0.006072, "High": 0.006075, "Low": 0.006006, "Close**": 0.006061, "Volume": 304621, "Market Cap": 211328954, "change": 1.006, "circulation": 34803846179}, {"Date": "2016-05-16", "Open*": 0.006061, "High": 0.00607, "Low": 0.006018, "Close**": 0.006022, "Volume": 389621, "Market Cap": 209976747, "change": 1.0, "circulation": 34643911400}, {"Date": "2016-05-17", "Open*": 0.006022, "High": 0.00606, "Low": 0.006022, "Close**": 0.006023, "Volume": 319996, "Market Cap": 210021030, "change": 0.999, "circulation": 34875627698}, {"Date": "2016-05-18", "Open*": 0.006022, "High": 0.006052, "Low": 0.006016, "Close**": 0.006028, "Volume": 701256, "Market Cap": 210201301, "change": 0.999, "circulation": 34905563101}, {"Date": "2016-05-19", "Open*": 0.006025, "High": 0.006042, "Low": 0.005988, "Close**": 0.006032, "Volume": 797005, "Market Cap": 210333802, "change": 0.992, "circulation": 34910174605}, {"Date": "2016-05-20", "Open*": 0.006028, "High": 0.006084, "Low": 0.00602, "Close**": 0.006084, "Volume": 549413, "Market Cap": 212133375, "change": 1.016, "circulation": 35191336264}, {"Date": "2016-05-21", "Open*": 0.00609, "High": 0.006098, "Low": 0.005988, "Close**": 0.00599, "Volume": 217884, "Market Cap": 208852929, "change": 1.009, "circulation": 34294405418}, {"Date": "2016-05-22", "Open*": 0.005989, "High": 0.005992, "Low": 0.005933, "Close**": 0.005936, "Volume": 273758, "Market Cap": 206990942, "change": 1.005, "circulation": 34561853731}, {"Date": "2016-05-23", "Open*": 0.005935, "High": 0.005936, "Low": 0.005905, "Close**": 0.005909, "Volume": 507430, "Market Cap": 206042165, "change": 0.991, "circulation": 34716455770}, {"Date": "2016-05-24", "Open*": 0.005911, "High": 0.005964, "Low": 0.005898, "Close**": 0.005962, "Volume": 471659, "Market Cap": 207881488, "change": 1.036, "circulation": 35168581965}, {"Date": "2016-05-25", "Open*": 0.005962, "High": 0.005965, "Low": 0.005754, "Close**": 0.005756, "Volume": 517124, "Market Cap": 200702724, "change": 1.015, "circulation": 33663657162}, {"Date": "2016-05-26", "Open*": 0.005757, "High": 0.005757, "Low": 0.005641, "Close**": 0.005669, "Volume": 678744, "Market Cap": 197668452, "change": 0.998, "circulation": 34335322563}, {"Date": "2016-05-27", "Open*": 0.00567, "High": 0.005706, "Low": 0.00565, "Close**": 0.005679, "Volume": 1073760, "Market Cap": 198026902, "change": 1.0, "circulation": 34925379541}, {"Date": "2016-05-28", "Open*": 0.005676, "High": 0.005738, "Low": 0.005659, "Close**": 0.005682, "Volume": 889921, "Market Cap": 198112330, "change": 1.003, "circulation": 34903511275}, {"Date": "2016-05-29", "Open*": 0.005682, "High": 0.005729, "Low": 0.005614, "Close**": 0.005662, "Volume": 829452, "Market Cap": 197443897, "change": 0.985, "circulation": 34749013903}, {"Date": "2016-05-30", "Open*": 0.005664, "High": 0.005771, "Low": 0.005645, "Close**": 0.005748, "Volume": 476095, "Market Cap": 200431446, "change": 1.007, "circulation": 35386907838}, {"Date": "2016-05-31", "Open*": 0.005746, "High": 0.005758, "Low": 0.005689, "Close**": 0.005706, "Volume": 847636, "Market Cap": 198966264, "change": 0.982, "circulation": 34626916811}, {"Date": "2016-06-01", "Open*": 0.005701, "High": 0.005812, "Low": 0.00569, "Close**": 0.005809, "Volume": 1018470, "Market Cap": 202565758, "change": 1.008, "circulation": 35531618663}, {"Date": "2016-06-02", "Open*": 0.005809, "High": 0.005815, "Low": 0.005757, "Close**": 0.005766, "Volume": 611429, "Market Cap": 201039207, "change": 0.99, "circulation": 34608229815}, {"Date": "2016-06-03", "Open*": 0.005766, "High": 0.00587, "Low": 0.005741, "Close**": 0.005827, "Volume": 437813, "Market Cap": 203165499, "change": 1.008, "circulation": 35235084807}, {"Date": "2016-06-04", "Open*": 0.005829, "High": 0.005882, "Low": 0.005755, "Close**": 0.00578, "Volume": 617159, "Market Cap": 201547244, "change": 0.997, "circulation": 34576641619}, {"Date": "2016-06-05", "Open*": 0.005779, "High": 0.00582, "Low": 0.005779, "Close**": 0.005796, "Volume": 544201, "Market Cap": 202093287, "change": 1.005, "circulation": 34970286727}, {"Date": "2016-06-06", "Open*": 0.005795, "High": 0.0058, "Low": 0.005751, "Close**": 0.005769, "Volume": 690096, "Market Cap": 201165432, "change": 0.998, "circulation": 34713620707}, {"Date": "2016-06-07", "Open*": 0.005764, "High": 0.005787, "Low": 0.005753, "Close**": 0.00578, "Volume": 783409, "Market Cap": 201527717, "change": 1.002, "circulation": 34963170888}, {"Date": "2016-06-08", "Open*": 0.00578, "High": 0.005785, "Low": 0.005753, "Close**": 0.00577, "Volume": 754945, "Market Cap": 201207623, "change": 0.997, "circulation": 34811007439}, {"Date": "2016-06-09", "Open*": 0.005769, "High": 0.005789, "Low": 0.00575, "Close**": 0.005788, "Volume": 520793, "Market Cap": 201804575, "change": 1.009, "circulation": 34980858901}, {"Date": "2016-06-10", "Open*": 0.005785, "High": 0.005788, "Low": 0.005732, "Close**": 0.005736, "Volume": 526917, "Market Cap": 200010581, "change": 0.995, "circulation": 34573998444}, {"Date": "2016-06-11", "Open*": 0.005737, "High": 0.005766, "Low": 0.005722, "Close**": 0.005766, "Volume": 398757, "Market Cap": 201050365, "change": 0.985, "circulation": 35044511940}, {"Date": "2016-06-12", "Open*": 0.005766, "High": 0.005885, "Low": 0.005747, "Close**": 0.005852, "Volume": 1133540, "Market Cap": 204052210, "change": 1.005, "circulation": 35388867499}, {"Date": "2016-06-13", "Open*": 0.005852, "High": 0.005856, "Low": 0.005765, "Close**": 0.005824, "Volume": 1537720, "Market Cap": 203072051, "change": 0.82, "circulation": 34701307416}, {"Date": "2016-06-14", "Open*": 0.005828, "High": 0.007577, "Low": 0.005798, "Close**": 0.007105, "Volume": 9904250, "Market Cap": 247748593, "change": 1.032, "circulation": 42510053706}, {"Date": "2016-06-15", "Open*": 0.007093, "High": 0.007166, "Low": 0.006871, "Close**": 0.006887, "Volume": 3269290, "Market Cap": 240130135, "change": 1.024, "circulation": 33854523473}, {"Date": "2016-06-16", "Open*": 0.006889, "High": 0.006918, "Low": 0.006624, "Close**": 0.006676, "Volume": 3072370, "Market Cap": 234389861, "change": 0.997, "circulation": 34023785890}, {"Date": "2016-06-17", "Open*": 0.006681, "High": 0.00677, "Low": 0.006637, "Close**": 0.006693, "Volume": 2143830, "Market Cap": 234987756, "change": 1.014, "circulation": 35172542433}, {"Date": "2016-06-18", "Open*": 0.006693, "High": 0.006705, "Low": 0.006529, "Close**": 0.006604, "Volume": 1190870, "Market Cap": 231856093, "change": 0.969, "circulation": 34641579710}, {"Date": "2016-06-19", "Open*": 0.006585, "High": 0.00698, "Low": 0.006561, "Close**": 0.006813, "Volume": 2413110, "Market Cap": 239176180, "change": 1.028, "circulation": 36321363705}, {"Date": "2016-06-20", "Open*": 0.006818, "High": 0.006893, "Low": 0.006626, "Close**": 0.006626, "Volume": 1710410, "Market Cap": 232628828, "change": 1.074, "circulation": 34119804634}, {"Date": "2016-06-21", "Open*": 0.00663, "High": 0.006635, "Low": 0.005976, "Close**": 0.006172, "Volume": 3258040, "Market Cap": 216679466, "change": 0.95, "circulation": 32681669079}, {"Date": "2016-06-22", "Open*": 0.006179, "High": 0.00679, "Low": 0.006084, "Close**": 0.006495, "Volume": 5052140, "Market Cap": 228021211, "change": 1.018, "circulation": 36902607379}, {"Date": "2016-06-23", "Open*": 0.006519, "High": 0.006638, "Low": 0.006253, "Close**": 0.006381, "Volume": 3207640, "Market Cap": 224010085, "change": 0.992, "circulation": 34362645344}, {"Date": "2016-06-24", "Open*": 0.00638, "High": 0.006561, "Low": 0.006348, "Close**": 0.006434, "Volume": 2408230, "Market Cap": 225877145, "change": 1.003, "circulation": 35403941222}, {"Date": "2016-06-25", "Open*": 0.006427, "High": 0.006536, "Low": 0.006383, "Close**": 0.006414, "Volume": 1175110, "Market Cap": 225170415, "change": 0.995, "circulation": 35035073128}, {"Date": "2016-06-26", "Open*": 0.006409, "High": 0.006479, "Low": 0.006354, "Close**": 0.0064, "Volume": 1236360, "Market Cap": 226212527, "change": 1.0, "circulation": 35296072242}, {"Date": "2016-06-27", "Open*": 0.006402, "High": 0.006429, "Low": 0.006364, "Close**": 0.006398, "Volume": 1136160, "Market Cap": 226160922, "change": 0.945, "circulation": 35326604498}, {"Date": "2016-06-28", "Open*": 0.006407, "High": 0.006829, "Low": 0.006407, "Close**": 0.006773, "Volume": 3149120, "Market Cap": 239386682, "change": 0.999, "circulation": 37363302949}, {"Date": "2016-06-29", "Open*": 0.006775, "High": 0.006936, "Low": 0.00667, "Close**": 0.006777, "Volume": 2063960, "Market Cap": 239546446, "change": 1.018, "circulation": 35357409003}, {"Date": "2016-06-30", "Open*": 0.006778, "High": 0.006956, "Low": 0.00664, "Close**": 0.006657, "Volume": 1046580, "Market Cap": 235302730, "change": 0.981, "circulation": 34715658011}, {"Date": "2016-07-01", "Open*": 0.006651, "High": 0.006837, "Low": 0.006633, "Close**": 0.006787, "Volume": 993538, "Market Cap": 239883568, "change": 1.013, "circulation": 36067293339}, {"Date": "2016-07-02", "Open*": 0.006788, "High": 0.006809, "Low": 0.006691, "Close**": 0.006699, "Volume": 503769, "Market Cap": 236791502, "change": 1.014, "circulation": 34883839422}, {"Date": "2016-07-03", "Open*": 0.006714, "High": 0.006734, "Low": 0.006582, "Close**": 0.006607, "Volume": 536311, "Market Cap": 233547096, "change": 0.94, "circulation": 34785090259}, {"Date": "2016-07-04", "Open*": 0.006621, "High": 0.008447, "Low": 0.006599, "Close**": 0.007028, "Volume": 875970, "Market Cap": 248400533, "change": 1.049, "circulation": 37517071892}, {"Date": "2016-07-05", "Open*": 0.007029, "High": 0.007064, "Low": 0.006659, "Close**": 0.006699, "Volume": 598865, "Market Cap": 236777718, "change": 1.001, "circulation": 33685832693}, {"Date": "2016-07-06", "Open*": 0.006716, "High": 0.006743, "Low": 0.006687, "Close**": 0.006691, "Volume": 600195, "Market Cap": 236487527, "change": 1.014, "circulation": 35212556134}, {"Date": "2016-07-07", "Open*": 0.006689, "High": 0.006699, "Low": 0.006495, "Close**": 0.006598, "Volume": 789693, "Market Cap": 233226861, "change": 0.983, "circulation": 34867223949}, {"Date": "2016-07-08", "Open*": 0.006609, "High": 0.006715, "Low": 0.006563, "Close**": 0.006715, "Volume": 604076, "Market Cap": 237363754, "change": 1.005, "circulation": 35915229838}, {"Date": "2016-07-09", "Open*": 0.006717, "High": 0.006718, "Low": 0.006624, "Close**": 0.006679, "Volume": 577447, "Market Cap": 236078574, "change": 1.001, "circulation": 35146430549}, {"Date": "2016-07-10", "Open*": 0.006672, "High": 0.006676, "Low": 0.006621, "Close**": 0.006674, "Volume": 571047, "Market Cap": 235903258, "change": 1.021, "circulation": 35357202937}, {"Date": "2016-07-11", "Open*": 0.006671, "High": 0.00669, "Low": 0.00653, "Close**": 0.006534, "Volume": 722627, "Market Cap": 230947046, "change": 1.029, "circulation": 34619554189}, {"Date": "2016-07-12", "Open*": 0.006534, "High": 0.006593, "Low": 0.00635, "Close**": 0.00635, "Volume": 977958, "Market Cap": 224435258, "change": 0.99, "circulation": 34348830425}, {"Date": "2016-07-13", "Open*": 0.00635, "High": 0.006437, "Low": 0.00635, "Close**": 0.006411, "Volume": 942245, "Market Cap": 226589948, "change": 1.001, "circulation": 35683456377}, {"Date": "2016-07-14", "Open*": 0.006408, "High": 0.006425, "Low": 0.006377, "Close**": 0.006385, "Volume": 682894, "Market Cap": 226270440, "change": 0.991, "circulation": 35310617977}, {"Date": "2016-07-15", "Open*": 0.006388, "High": 0.006452, "Low": 0.006388, "Close**": 0.006442, "Volume": 753167, "Market Cap": 228293610, "change": 0.98, "circulation": 35737885097}, {"Date": "2016-07-16", "Open*": 0.006442, "High": 0.006572, "Low": 0.00644, "Close**": 0.006572, "Volume": 659904, "Market Cap": 232898103, "change": 1.005, "circulation": 36153074045}, {"Date": "2016-07-17", "Open*": 0.006571, "High": 0.006591, "Low": 0.006516, "Close**": 0.006538, "Volume": 529265, "Market Cap": 231694974, "change": 1.009, "circulation": 35260230406}, {"Date": "2016-07-18", "Open*": 0.006538, "High": 0.00654, "Low": 0.006481, "Close**": 0.006482, "Volume": 442793, "Market Cap": 229706533, "change": 1.012, "circulation": 35134067451}, {"Date": "2016-07-19", "Open*": 0.006479, "High": 0.006485, "Low": 0.006397, "Close**": 0.006405, "Volume": 550843, "Market Cap": 226990900, "change": 1.002, "circulation": 35034866491}, {"Date": "2016-07-20", "Open*": 0.006404, "High": 0.006422, "Low": 0.00638, "Close**": 0.006395, "Volume": 790117, "Market Cap": 226619152, "change": 0.994, "circulation": 35387125546}, {"Date": "2016-07-21", "Open*": 0.00639, "High": 0.006564, "Low": 0.006374, "Close**": 0.006416, "Volume": 811193, "Market Cap": 228101447, "change": 1.018, "circulation": 35696627073}, {"Date": "2016-07-22", "Open*": 0.006417, "High": 0.006423, "Low": 0.006303, "Close**": 0.006303, "Volume": 780192, "Market Cap": 224070061, "change": 0.998, "circulation": 34918195574}, {"Date": "2016-07-23", "Open*": 0.006303, "High": 0.006335, "Low": 0.00627, "Close**": 0.006317, "Volume": 356569, "Market Cap": 224560297, "change": 1.005, "circulation": 35627526098}, {"Date": "2016-07-24", "Open*": 0.006328, "High": 0.006333, "Low": 0.006228, "Close**": 0.006286, "Volume": 315687, "Market Cap": 223450777, "change": 1.006, "circulation": 35311437579}, {"Date": "2016-07-25", "Open*": 0.006293, "High": 0.006297, "Low": 0.006225, "Close**": 0.006246, "Volume": 881632, "Market Cap": 222056856, "change": 1.041, "circulation": 35286327030}, {"Date": "2016-07-26", "Open*": 0.006246, "High": 0.00625, "Low": 0.005983, "Close**": 0.005998, "Volume": 1547830, "Market Cap": 213216247, "change": 1.005, "circulation": 34136446845}, {"Date": "2016-07-27", "Open*": 0.005996, "High": 0.006008, "Low": 0.005954, "Close**": 0.005969, "Volume": 1370090, "Market Cap": 212199157, "change": 0.999, "circulation": 35390119579}, {"Date": "2016-07-28", "Open*": 0.005973, "High": 0.005986, "Low": 0.005947, "Close**": 0.005974, "Volume": 1264650, "Market Cap": 212363013, "change": 0.978, "circulation": 35553827724}, {"Date": "2016-07-29", "Open*": 0.005974, "High": 0.006112, "Low": 0.005969, "Close**": 0.006111, "Volume": 779667, "Market Cap": 217239070, "change": 0.998, "circulation": 36364089387}, {"Date": "2016-07-30", "Open*": 0.006112, "High": 0.006164, "Low": 0.006107, "Close**": 0.006121, "Volume": 442025, "Market Cap": 217588528, "change": 1.03, "circulation": 35600217277}, {"Date": "2016-07-31", "Open*": 0.006118, "High": 0.006122, "Low": 0.005944, "Close**": 0.005945, "Volume": 648205, "Market Cap": 211342369, "change": 1.007, "circulation": 34544355835}, {"Date": "2016-08-01", "Open*": 0.005942, "High": 0.005942, "Low": 0.005904, "Close**": 0.005906, "Volume": 958956, "Market Cap": 209968356, "change": 1.038, "circulation": 35336310333}, {"Date": "2016-08-02", "Open*": 0.005911, "High": 0.005933, "Low": 0.005686, "Close**": 0.00569, "Volume": 1553690, "Market Cap": 202266419, "change": 1.008, "circulation": 34218646421}, {"Date": "2016-08-03", "Open*": 0.005688, "High": 0.005701, "Low": 0.00563, "Close**": 0.005646, "Volume": 1570660, "Market Cap": 200710745, "change": 0.971, "circulation": 35286699191}, {"Date": "2016-08-04", "Open*": 0.005646, "High": 0.00582, "Low": 0.005644, "Close**": 0.005816, "Volume": 1007960, "Market Cap": 206790426, "change": 0.902, "circulation": 36626005313}, {"Date": "2016-08-05", "Open*": 0.005821, "High": 0.00645, "Low": 0.005813, "Close**": 0.006447, "Volume": 697388, "Market Cap": 229249140, "change": 1.017, "circulation": 39383119738}, {"Date": "2016-08-06", "Open*": 0.006448, "High": 0.00656, "Low": 0.006239, "Close**": 0.006337, "Volume": 2164530, "Market Cap": 225316083, "change": 1.026, "circulation": 34943561259}, {"Date": "2016-08-07", "Open*": 0.006337, "High": 0.006337, "Low": 0.006156, "Close**": 0.006178, "Volume": 1303100, "Market Cap": 219668424, "change": 1.025, "circulation": 34664419125}, {"Date": "2016-08-08", "Open*": 0.00616, "High": 0.00618, "Low": 0.006021, "Close**": 0.006027, "Volume": 722628, "Market Cap": 214299540, "change": 0.978, "circulation": 34788886363}, {"Date": "2016-08-09", "Open*": 0.006027, "High": 0.006181, "Low": 0.006003, "Close**": 0.006163, "Volume": 1105300, "Market Cap": 219145368, "change": 0.995, "circulation": 36360605276}, {"Date": "2016-08-10", "Open*": 0.006147, "High": 0.006221, "Low": 0.006109, "Close**": 0.006194, "Volume": 865808, "Market Cap": 220257619, "change": 1.001, "circulation": 35831725882}, {"Date": "2016-08-11", "Open*": 0.006196, "High": 0.006217, "Low": 0.006162, "Close**": 0.006189, "Volume": 407711, "Market Cap": 220083687, "change": 1.011, "circulation": 35520285183}, {"Date": "2016-08-12", "Open*": 0.006188, "High": 0.006189, "Low": 0.006101, "Close**": 0.006123, "Volume": 646843, "Market Cap": 217713387, "change": 1.005, "circulation": 35183158855}, {"Date": "2016-08-13", "Open*": 0.006119, "High": 0.006141, "Low": 0.00608, "Close**": 0.006092, "Volume": 602600, "Market Cap": 216632778, "change": 1.016, "circulation": 35403297597}, {"Date": "2016-08-14", "Open*": 0.006092, "High": 0.006093, "Low": 0.005968, "Close**": 0.005994, "Volume": 499048, "Market Cap": 213138489, "change": 0.992, "circulation": 34986619993}, {"Date": "2016-08-15", "Open*": 0.005993, "High": 0.006062, "Low": 0.005969, "Close**": 0.006045, "Volume": 488337, "Market Cap": 214946616, "change": 0.984, "circulation": 35866279993}, {"Date": "2016-08-16", "Open*": 0.006045, "High": 0.006188, "Low": 0.00603, "Close**": 0.00614, "Volume": 1249860, "Market Cap": 218332809, "change": 1.005, "circulation": 36117917121}, {"Date": "2016-08-17", "Open*": 0.006144, "High": 0.006158, "Low": 0.006099, "Close**": 0.006109, "Volume": 1352830, "Market Cap": 217221264, "change": 0.998, "circulation": 35355023437}, {"Date": "2016-08-18", "Open*": 0.0061, "High": 0.006123, "Low": 0.006044, "Close**": 0.006122, "Volume": 1080170, "Market Cap": 217700346, "change": 1.0, "circulation": 35688581311}, {"Date": "2016-08-19", "Open*": 0.00612, "High": 0.006199, "Low": 0.006093, "Close**": 0.006119, "Volume": 1356390, "Market Cap": 217618198, "change": 1.001, "circulation": 35558529084}, {"Date": "2016-08-20", "Open*": 0.006126, "High": 0.006148, "Low": 0.006085, "Close**": 0.006114, "Volume": 399635, "Market Cap": 217425096, "change": 1.01, "circulation": 35492180215}, {"Date": "2016-08-21", "Open*": 0.006116, "High": 0.006117, "Low": 0.006012, "Close**": 0.006052, "Volume": 411952, "Market Cap": 215211001, "change": 1.009, "circulation": 35188195062}, {"Date": "2016-08-22", "Open*": 0.006055, "High": 0.006072, "Low": 0.005883, "Close**": 0.006, "Volume": 686434, "Market Cap": 213377776, "change": 0.997, "circulation": 35239929975}, {"Date": "2016-08-23", "Open*": 0.006002, "High": 0.006054, "Low": 0.00596, "Close**": 0.006019, "Volume": 979256, "Market Cap": 214062702, "change": 0.995, "circulation": 35665228590}, {"Date": "2016-08-24", "Open*": 0.006015, "High": 0.006059, "Low": 0.005989, "Close**": 0.006052, "Volume": 1118660, "Market Cap": 215204244, "change": 0.995, "circulation": 35777929177}, {"Date": "2016-08-25", "Open*": 0.006049, "High": 0.006085, "Low": 0.006028, "Close**": 0.006079, "Volume": 716326, "Market Cap": 216190105, "change": 1.008, "circulation": 35739809059}, {"Date": "2016-08-26", "Open*": 0.006083, "High": 0.006097, "Low": 0.006019, "Close**": 0.00603, "Volume": 578722, "Market Cap": 214449665, "change": 1.009, "circulation": 35253931448}, {"Date": "2016-08-27", "Open*": 0.006018, "High": 0.006042, "Low": 0.005971, "Close**": 0.005975, "Volume": 233262, "Market Cap": 212477356, "change": 1.002, "circulation": 35306971751}, {"Date": "2016-08-28", "Open*": 0.005974, "High": 0.006001, "Low": 0.005955, "Close**": 0.005963, "Volume": 592108, "Market Cap": 212054160, "change": 0.973, "circulation": 35496176765}, {"Date": "2016-08-29", "Open*": 0.005961, "High": 0.00614, "Low": 0.005938, "Close**": 0.006131, "Volume": 1527760, "Market Cap": 218036878, "change": 1.017, "circulation": 36577231672}, {"Date": "2016-08-30", "Open*": 0.00612, "High": 0.006129, "Low": 0.006006, "Close**": 0.006026, "Volume": 928043, "Market Cap": 214307059, "change": 1.002, "circulation": 35017493300}, {"Date": "2016-08-31", "Open*": 0.006036, "High": 0.006045, "Low": 0.005915, "Close**": 0.006012, "Volume": 1169040, "Market Cap": 213816293, "change": 1.012, "circulation": 35423507786}, {"Date": "2016-09-01", "Open*": 0.006013, "High": 0.00603, "Low": 0.00598, "Close**": 0.005984, "Volume": 660021, "Market Cap": 211326273, "change": 1.002, "circulation": 35144898220}, {"Date": "2016-09-02", "Open*": 0.005979, "High": 0.005985, "Low": 0.005959, "Close**": 0.00597, "Volume": 583636, "Market Cap": 210838195, "change": 1.001, "circulation": 35263120086}, {"Date": "2016-09-03", "Open*": 0.005967, "High": 0.005992, "Low": 0.005928, "Close**": 0.005964, "Volume": 698318, "Market Cap": 210639715, "change": 1.002, "circulation": 35300773420}, {"Date": "2016-09-04", "Open*": 0.005964, "High": 0.006002, "Low": 0.005905, "Close**": 0.005954, "Volume": 800373, "Market Cap": 210268888, "change": 1.004, "circulation": 35256352783}, {"Date": "2016-09-05", "Open*": 0.005948, "High": 0.005966, "Low": 0.005889, "Close**": 0.005932, "Volume": 784460, "Market Cap": 209501807, "change": 1.003, "circulation": 35222227135}, {"Date": "2016-09-06", "Open*": 0.005933, "High": 0.005955, "Low": 0.0059, "Close**": 0.005912, "Volume": 773525, "Market Cap": 208783816, "change": 1.003, "circulation": 35190260576}, {"Date": "2016-09-07", "Open*": 0.005915, "High": 0.005925, "Low": 0.005888, "Close**": 0.005892, "Volume": 686254, "Market Cap": 208100083, "change": 0.998, "circulation": 35181755367}, {"Date": "2016-09-08", "Open*": 0.005892, "High": 0.005941, "Low": 0.005892, "Close**": 0.005902, "Volume": 869389, "Market Cap": 208429513, "change": 1.006, "circulation": 35375002206}, {"Date": "2016-09-09", "Open*": 0.005901, "High": 0.005907, "Low": 0.005857, "Close**": 0.005869, "Volume": 849260, "Market Cap": 207282049, "change": 1.0, "circulation": 35126597017}, {"Date": "2016-09-10", "Open*": 0.005872, "High": 0.005882, "Low": 0.005859, "Close**": 0.00587, "Volume": 310034, "Market Cap": 207309243, "change": 1.005, "circulation": 35304707595}, {"Date": "2016-09-11", "Open*": 0.005866, "High": 0.005895, "Low": 0.005815, "Close**": 0.005842, "Volume": 533904, "Market Cap": 206330243, "change": 0.991, "circulation": 35173924821}, {"Date": "2016-09-12", "Open*": 0.005844, "High": 0.005912, "Low": 0.005837, "Close**": 0.005897, "Volume": 680932, "Market Cap": 208277648, "change": 1.002, "circulation": 35639570157}, {"Date": "2016-09-13", "Open*": 0.005899, "High": 0.005905, "Low": 0.005871, "Close**": 0.005886, "Volume": 836942, "Market Cap": 207878914, "change": 0.987, "circulation": 35239687065}, {"Date": "2016-09-14", "Open*": 0.005888, "High": 0.006042, "Low": 0.005881, "Close**": 0.005961, "Volume": 1048560, "Market Cap": 210537259, "change": 0.715, "circulation": 35757007302}, {"Date": "2016-09-15", "Open*": 0.005969, "High": 0.008765, "Low": 0.005953, "Close**": 0.008303, "Volume": 15967600, "Market Cap": 294409541, "change": 1.115, "circulation": 49323092812}, {"Date": "2016-09-16", "Open*": 0.008286, "High": 0.008333, "Low": 0.0072, "Close**": 0.007446, "Volume": 12342800, "Market Cap": 264017927, "change": 1.061, "circulation": 31863133840}, {"Date": "2016-09-17", "Open*": 0.007391, "High": 0.007535, "Low": 0.006998, "Close**": 0.007018, "Volume": 1646260, "Market Cap": 248852614, "change": 1.024, "circulation": 33669681233}, {"Date": "2016-09-18", "Open*": 0.007017, "High": 0.007019, "Low": 0.006788, "Close**": 0.006853, "Volume": 2231350, "Market Cap": 242976897, "change": 0.999, "circulation": 34626891406}, {"Date": "2016-09-19", "Open*": 0.006855, "High": 0.007178, "Low": 0.006795, "Close**": 0.006858, "Volume": 2930120, "Market Cap": 243179716, "change": 1.011, "circulation": 35474794456}, {"Date": "2016-09-20", "Open*": 0.006865, "High": 0.006911, "Low": 0.006748, "Close**": 0.006785, "Volume": 1365440, "Market Cap": 240590585, "change": 0.994, "circulation": 35045970138}, {"Date": "2016-09-21", "Open*": 0.006809, "High": 0.006908, "Low": 0.006709, "Close**": 0.006829, "Volume": 1719470, "Market Cap": 242135483, "change": 0.998, "circulation": 35561093112}, {"Date": "2016-09-22", "Open*": 0.006833, "High": 0.006986, "Low": 0.006809, "Close**": 0.006843, "Volume": 1491330, "Market Cap": 242632614, "change": 0.949, "circulation": 35508943948}, {"Date": "2016-09-23", "Open*": 0.006848, "High": 0.0073, "Low": 0.006807, "Close**": 0.007211, "Volume": 3104540, "Market Cap": 255679254, "change": 0.979, "circulation": 37336339661}, {"Date": "2016-09-24", "Open*": 0.007234, "High": 0.007424, "Low": 0.00717, "Close**": 0.007362, "Volume": 2170050, "Market Cap": 261050169, "change": 0.937, "circulation": 36086559165}, {"Date": "2016-09-25", "Open*": 0.007356, "High": 0.007986, "Low": 0.007316, "Close**": 0.007855, "Volume": 4699860, "Market Cap": 278512115, "change": 0.986, "circulation": 37861897090}, {"Date": "2016-09-26", "Open*": 0.007872, "High": 0.008593, "Low": 0.007847, "Close**": 0.007963, "Volume": 9102940, "Market Cap": 282365048, "change": 0.968, "circulation": 35869543699}, {"Date": "2016-09-27", "Open*": 0.007959, "High": 0.008306, "Low": 0.007919, "Close**": 0.008229, "Volume": 6131430, "Market Cap": 291797037, "change": 0.91, "circulation": 36662525065}, {"Date": "2016-09-28", "Open*": 0.00822, "High": 0.009082, "Low": 0.00822, "Close**": 0.009048, "Volume": 7558520, "Market Cap": 320824517, "change": 1.015, "circulation": 39029746593}, {"Date": "2016-09-29", "Open*": 0.009065, "High": 0.00909, "Low": 0.008707, "Close**": 0.008914, "Volume": 5974090, "Market Cap": 316225905, "change": 1.009, "circulation": 34884269718}, {"Date": "2016-09-30", "Open*": 0.00891, "High": 0.00924, "Low": 0.008789, "Close**": 0.00883, "Volume": 7561150, "Market Cap": 313257340, "change": 1.076, "circulation": 35157950617}, {"Date": "2016-10-01", "Open*": 0.008839, "High": 0.008848, "Low": 0.008186, "Close**": 0.008205, "Volume": 5895530, "Market Cap": 291065121, "change": 1.005, "circulation": 32929643737}, {"Date": "2016-10-02", "Open*": 0.008197, "High": 0.008316, "Low": 0.008084, "Close**": 0.008165, "Volume": 2072840, "Market Cap": 289655692, "change": 1.009, "circulation": 35336792973}, {"Date": "2016-10-03", "Open*": 0.008165, "High": 0.008241, "Low": 0.008065, "Close**": 0.008089, "Volume": 2776300, "Market Cap": 286966317, "change": 1.03, "circulation": 35145905327}, {"Date": "2016-10-04", "Open*": 0.008115, "High": 0.008132, "Low": 0.007853, "Close**": 0.007853, "Volume": 2642950, "Market Cap": 278579626, "change": 1.056, "circulation": 34328974245}, {"Date": "2016-10-05", "Open*": 0.007873, "High": 0.007895, "Low": 0.007407, "Close**": 0.007435, "Volume": 4840340, "Market Cap": 263742834, "change": 1.007, "circulation": 33499661374}, {"Date": "2016-10-06", "Open*": 0.007429, "High": 0.00746, "Low": 0.007321, "Close**": 0.007382, "Volume": 2826190, "Market Cap": 261893013, "change": 1.001, "circulation": 35252794857}, {"Date": "2016-10-07", "Open*": 0.007377, "High": 0.007459, "Low": 0.00735, "Close**": 0.007377, "Volume": 3042600, "Market Cap": 261687609, "change": 1.009, "circulation": 35473445709}, {"Date": "2016-10-08", "Open*": 0.007371, "High": 0.007377, "Low": 0.00726, "Close**": 0.00731, "Volume": 2019560, "Market Cap": 259344432, "change": 0.969, "circulation": 35184429792}, {"Date": "2016-10-09", "Open*": 0.00731, "High": 0.007563, "Low": 0.007299, "Close**": 0.007543, "Volume": 3390900, "Market Cap": 267594684, "change": 0.945, "circulation": 36606659917}, {"Date": "2016-10-10", "Open*": 0.007542, "High": 0.008105, "Low": 0.007542, "Close**": 0.007978, "Volume": 6150610, "Market Cap": 283038010, "change": 0.969, "circulation": 37528243171}, {"Date": "2016-10-11", "Open*": 0.007993, "High": 0.008324, "Low": 0.007905, "Close**": 0.008234, "Volume": 4003630, "Market Cap": 292120171, "change": 1.036, "circulation": 36547000000}, {"Date": "2016-10-12", "Open*": 0.008208, "High": 0.008507, "Low": 0.007934, "Close**": 0.007949, "Volume": 2943130, "Market Cap": 281990055, "change": 0.996, "circulation": 34355513523}, {"Date": "2016-10-13", "Open*": 0.007951, "High": 0.007984, "Low": 0.007867, "Close**": 0.007982, "Volume": 1009720, "Market Cap": 283150594, "change": 0.91, "circulation": 35611947427}, {"Date": "2016-10-14", "Open*": 0.00798, "High": 0.00896, "Low": 0.00797, "Close**": 0.008767, "Volume": 1915430, "Market Cap": 311016814, "change": 1.076, "circulation": 38974538095}, {"Date": "2016-10-15", "Open*": 0.008769, "High": 0.008885, "Low": 0.00813, "Close**": 0.008146, "Volume": 781979, "Market Cap": 288973588, "change": 1.008, "circulation": 32953995666}, {"Date": "2016-10-16", "Open*": 0.008137, "High": 0.00823, "Low": 0.008055, "Close**": 0.008078, "Volume": 608355, "Market Cap": 286570104, "change": 1.006, "circulation": 35218152144}, {"Date": "2016-10-17", "Open*": 0.008079, "High": 0.008144, "Low": 0.008011, "Close**": 0.00803, "Volume": 2485290, "Market Cap": 284885360, "change": 0.962, "circulation": 35262453273}, {"Date": "2016-10-18", "Open*": 0.008032, "High": 0.00835, "Low": 0.008026, "Close**": 0.00835, "Volume": 3782990, "Market Cap": 296223772, "change": 0.968, "circulation": 36880449701}, {"Date": "2016-10-19", "Open*": 0.008348, "High": 0.008637, "Low": 0.008318, "Close**": 0.008627, "Volume": 3360180, "Market Cap": 306053399, "change": 0.949, "circulation": 36661882965}, {"Date": "2016-10-20", "Open*": 0.008636, "High": 0.009124, "Low": 0.00862, "Close**": 0.009092, "Volume": 5895540, "Market Cap": 322653788, "change": 1.007, "circulation": 37361485409}, {"Date": "2016-10-21", "Open*": 0.00909, "High": 0.009128, "Low": 0.008856, "Close**": 0.009029, "Volume": 4055710, "Market Cap": 320429035, "change": 1.006, "circulation": 35250718921}, {"Date": "2016-10-22", "Open*": 0.009027, "High": 0.009081, "Low": 0.008864, "Close**": 0.008972, "Volume": 1649580, "Market Cap": 318415081, "change": 0.949, "circulation": 35273632546}, {"Date": "2016-10-23", "Open*": 0.008977, "High": 0.009454, "Low": 0.008915, "Close**": 0.009454, "Volume": 974189, "Market Cap": 335501923, "change": 1.043, "circulation": 37373501503}, {"Date": "2016-10-24", "Open*": 0.009432, "High": 0.009485, "Low": 0.009054, "Close**": 0.009065, "Volume": 1717690, "Market Cap": 321697382, "change": 1.02, "circulation": 34107016751}, {"Date": "2016-10-25", "Open*": 0.009065, "High": 0.009135, "Low": 0.008882, "Close**": 0.008891, "Volume": 2780690, "Market Cap": 315518182, "change": 1.006, "circulation": 34806197683}, {"Date": "2016-10-26", "Open*": 0.008884, "High": 0.008944, "Low": 0.008815, "Close**": 0.008835, "Volume": 2969280, "Market Cap": 313525877, "change": 1.04, "circulation": 35291071251}, {"Date": "2016-10-27", "Open*": 0.008833, "High": 0.008849, "Low": 0.008468, "Close**": 0.008481, "Volume": 4302920, "Market Cap": 301323830, "change": 1.041, "circulation": 34113418996}, {"Date": "2016-10-28", "Open*": 0.008483, "High": 0.008492, "Low": 0.008081, "Close**": 0.008143, "Volume": 3881320, "Market Cap": 289334577, "change": 1.053, "circulation": 34107577154}, {"Date": "2016-10-29", "Open*": 0.008157, "High": 0.008162, "Low": 0.007674, "Close**": 0.007732, "Volume": 3471390, "Market Cap": 274737698, "change": 0.965, "circulation": 33681218340}, {"Date": "2016-10-30", "Open*": 0.007738, "High": 0.008018, "Low": 0.007716, "Close**": 0.008014, "Volume": 2071780, "Market Cap": 284757107, "change": 0.978, "circulation": 36799832902}, {"Date": "2016-10-31", "Open*": 0.008014, "High": 0.008261, "Low": 0.008014, "Close**": 0.008196, "Volume": 2515480, "Market Cap": 291210973, "change": 1.012, "circulation": 36337780509}, {"Date": "2016-11-01", "Open*": 0.008197, "High": 0.008259, "Low": 0.008083, "Close**": 0.008102, "Volume": 1875440, "Market Cap": 287884553, "change": 0.985, "circulation": 35120721361}, {"Date": "2016-11-02", "Open*": 0.008104, "High": 0.008222, "Low": 0.008088, "Close**": 0.008222, "Volume": 1739300, "Market Cap": 292147928, "change": 1.022, "circulation": 36049843040}, {"Date": "2016-11-03", "Open*": 0.008221, "High": 0.008243, "Low": 0.007975, "Close**": 0.008021, "Volume": 3114110, "Market Cap": 285948762, "change": 0.983, "circulation": 34782722539}, {"Date": "2016-11-04", "Open*": 0.008015, "High": 0.008161, "Low": 0.008008, "Close**": 0.008157, "Volume": 2707110, "Market Cap": 290786409, "change": 0.991, "circulation": 36280275608}, {"Date": "2016-11-05", "Open*": 0.008157, "High": 0.008261, "Low": 0.008155, "Close**": 0.00823, "Volume": 967011, "Market Cap": 293413782, "change": 1.005, "circulation": 35970795880}, {"Date": "2016-11-06", "Open*": 0.00823, "High": 0.008277, "Low": 0.008187, "Close**": 0.008193, "Volume": 784787, "Market Cap": 292091183, "change": 1.01, "circulation": 35491030741}, {"Date": "2016-11-07", "Open*": 0.008197, "High": 0.008197, "Low": 0.008088, "Close**": 0.008108, "Volume": 2308500, "Market Cap": 289062752, "change": 0.988, "circulation": 35264456752}, {"Date": "2016-11-08", "Open*": 0.008111, "High": 0.008246, "Low": 0.008108, "Close**": 0.008206, "Volume": 2477080, "Market Cap": 292550350, "change": 1.016, "circulation": 36068345456}, {"Date": "2016-11-09", "Open*": 0.008205, "High": 0.008222, "Low": 0.008074, "Close**": 0.008079, "Volume": 3575540, "Market Cap": 288005742, "change": 0.99, "circulation": 35101248263}, {"Date": "2016-11-10", "Open*": 0.008081, "High": 0.008138, "Low": 0.008043, "Close**": 0.008136, "Volume": 2600650, "Market Cap": 290984040, "change": 1.009, "circulation": 36008419750}, {"Date": "2016-11-11", "Open*": 0.008131, "High": 0.008146, "Low": 0.008058, "Close**": 0.008065, "Volume": 2039200, "Market Cap": 288449723, "change": 1.003, "circulation": 35475307219}, {"Date": "2016-11-12", "Open*": 0.008061, "High": 0.008105, "Low": 0.008019, "Close**": 0.008044, "Volume": 1708000, "Market Cap": 287694006, "change": 0.974, "circulation": 35689617417}, {"Date": "2016-11-13", "Open*": 0.008039, "High": 0.008258, "Low": 0.007968, "Close**": 0.008257, "Volume": 2201990, "Market Cap": 295328431, "change": 1.02, "circulation": 36736961189}, {"Date": "2016-11-14", "Open*": 0.008255, "High": 0.008308, "Low": 0.008059, "Close**": 0.008098, "Volume": 1283330, "Market Cap": 289608871, "change": 1.028, "circulation": 35082843246}, {"Date": "2016-11-15", "Open*": 0.008099, "High": 0.008115, "Low": 0.007876, "Close**": 0.007881, "Volume": 3078090, "Market Cap": 281847837, "change": 1.005, "circulation": 34800325595}, {"Date": "2016-11-16", "Open*": 0.007888, "High": 0.007944, "Low": 0.007842, "Close**": 0.007842, "Volume": 2905840, "Market Cap": 280456216, "change": 1.012, "circulation": 35554794117}, {"Date": "2016-11-17", "Open*": 0.007851, "High": 0.007867, "Low": 0.007721, "Close**": 0.007727, "Volume": 2401030, "Market Cap": 277116674, "change": 0.993, "circulation": 35296990701}, {"Date": "2016-11-18", "Open*": 0.007722, "High": 0.007778, "Low": 0.007709, "Close**": 0.007778, "Volume": 2487390, "Market Cap": 278954043, "change": 0.997, "circulation": 36124584693}, {"Date": "2016-11-19", "Open*": 0.007778, "High": 0.007809, "Low": 0.007753, "Close**": 0.007799, "Volume": 1296770, "Market Cap": 279719046, "change": 1.019, "circulation": 35962849832}, {"Date": "2016-11-20", "Open*": 0.007799, "High": 0.007806, "Low": 0.007626, "Close**": 0.007651, "Volume": 1875290, "Market Cap": 274408501, "change": 1.011, "circulation": 35185087959}, {"Date": "2016-11-21", "Open*": 0.007649, "High": 0.007651, "Low": 0.007566, "Close**": 0.007566, "Volume": 2594010, "Market Cap": 271366065, "change": 1.018, "circulation": 35477325794}, {"Date": "2016-11-22", "Open*": 0.007567, "High": 0.007567, "Low": 0.007431, "Close**": 0.007434, "Volume": 2400100, "Market Cap": 266617526, "change": 1.053, "circulation": 35234244218}, {"Date": "2016-11-23", "Open*": 0.007434, "High": 0.007435, "Low": 0.007035, "Close**": 0.007061, "Volume": 3730650, "Market Cap": 253252040, "change": 1.016, "circulation": 34066725854}, {"Date": "2016-11-24", "Open*": 0.007062, "High": 0.007069, "Low": 0.006945, "Close**": 0.00695, "Volume": 1845880, "Market Cap": 249325628, "change": 1.007, "circulation": 35305243273}, {"Date": "2016-11-25", "Open*": 0.006948, "High": 0.006979, "Low": 0.006888, "Close**": 0.006902, "Volume": 995869, "Market Cap": 247621847, "change": 0.934, "circulation": 35639298647}, {"Date": "2016-11-26", "Open*": 0.006895, "High": 0.00739, "Low": 0.006847, "Close**": 0.00739, "Volume": 560816, "Market Cap": 265121385, "change": 1.045, "circulation": 38451252356}, {"Date": "2016-11-27", "Open*": 0.007385, "High": 0.007499, "Low": 0.00707, "Close**": 0.007074, "Volume": 525140, "Market Cap": 253777557, "change": 1.009, "circulation": 34363921056}, {"Date": "2016-11-28", "Open*": 0.007082, "High": 0.007114, "Low": 0.006947, "Close**": 0.007008, "Volume": 1818750, "Market Cap": 251422257, "change": 1.034, "circulation": 35501589522}, {"Date": "2016-11-29", "Open*": 0.007009, "High": 0.007042, "Low": 0.00678, "Close**": 0.00678, "Volume": 1551670, "Market Cap": 243251358, "change": 1.009, "circulation": 34705572549}, {"Date": "2016-11-30", "Open*": 0.006779, "High": 0.006784, "Low": 0.00672, "Close**": 0.006723, "Volume": 1495310, "Market Cap": 241184506, "change": 1.0, "circulation": 35578183507}, {"Date": "2016-12-01", "Open*": 0.006723, "High": 0.006737, "Low": 0.006702, "Close**": 0.006702, "Volume": 1142000, "Market Cap": 241195305, "change": 1.006, "circulation": 35876142347}, {"Date": "2016-12-02", "Open*": 0.006707, "High": 0.006906, "Low": 0.006615, "Close**": 0.00666, "Volume": 1756030, "Market Cap": 239694615, "change": 1.011, "circulation": 35737977486}, {"Date": "2016-12-03", "Open*": 0.006712, "High": 0.00689, "Low": 0.006588, "Close**": 0.006588, "Volume": 1213480, "Market Cap": 237099899, "change": 1.009, "circulation": 35324776370}, {"Date": "2016-12-04", "Open*": 0.006592, "High": 0.006595, "Low": 0.006519, "Close**": 0.006527, "Volume": 1167110, "Market Cap": 234887732, "change": 1.015, "circulation": 35632240898}, {"Date": "2016-12-05", "Open*": 0.006525, "High": 0.006761, "Low": 0.006419, "Close**": 0.006434, "Volume": 867666, "Market Cap": 231528275, "change": 0.967, "circulation": 35483260536}, {"Date": "2016-12-06", "Open*": 0.006435, "High": 0.006655, "Low": 0.006417, "Close**": 0.006655, "Volume": 1396500, "Market Cap": 239510358, "change": 0.971, "circulation": 37219946853}, {"Date": "2016-12-07", "Open*": 0.006653, "High": 0.006851, "Low": 0.006565, "Close**": 0.006851, "Volume": 2805260, "Market Cap": 246553161, "change": 0.965, "circulation": 37058944987}, {"Date": "2016-12-08", "Open*": 0.006849, "High": 0.007156, "Low": 0.006829, "Close**": 0.007097, "Volume": 2789540, "Market Cap": 255463823, "change": 0.995, "circulation": 37299433931}, {"Date": "2016-12-09", "Open*": 0.007091, "High": 0.007162, "Low": 0.007007, "Close**": 0.007135, "Volume": 2421860, "Market Cap": 256809661, "change": 1.047, "circulation": 36216282752}, {"Date": "2016-12-10", "Open*": 0.007138, "High": 0.007145, "Low": 0.006816, "Close**": 0.006816, "Volume": 1297860, "Market Cap": 245331700, "change": 1.011, "circulation": 34369809470}, {"Date": "2016-12-11", "Open*": 0.006816, "High": 0.006998, "Low": 0.006731, "Close**": 0.006744, "Volume": 978511, "Market Cap": 242740088, "change": 0.995, "circulation": 35613275821}, {"Date": "2016-12-12", "Open*": 0.006744, "High": 0.006809, "Low": 0.006743, "Close**": 0.006778, "Volume": 1449640, "Market Cap": 243965345, "change": 1.01, "circulation": 36175169780}, {"Date": "2016-12-13", "Open*": 0.00678, "High": 0.006781, "Low": 0.006678, "Close**": 0.006708, "Volume": 1946660, "Market Cap": 241460120, "change": 1.001, "circulation": 35613587020}, {"Date": "2016-12-14", "Open*": 0.006704, "High": 0.006753, "Low": 0.00669, "Close**": 0.006705, "Volume": 2002770, "Market Cap": 241329460, "change": 1.012, "circulation": 35997831145}, {"Date": "2016-12-15", "Open*": 0.006699, "High": 0.006699, "Low": 0.006606, "Close**": 0.006662, "Volume": 1050570, "Market Cap": 238465987, "change": 0.993, "circulation": 35597251380}, {"Date": "2016-12-16", "Open*": 0.006662, "High": 0.006791, "Low": 0.006661, "Close**": 0.00671, "Volume": 2575390, "Market Cap": 240187706, "change": 1.026, "circulation": 36053393275}, {"Date": "2016-12-17", "Open*": 0.006704, "High": 0.006711, "Low": 0.006535, "Close**": 0.006541, "Volume": 1838990, "Market Cap": 234116946, "change": 0.995, "circulation": 34921978818}, {"Date": "2016-12-18", "Open*": 0.006541, "High": 0.00658, "Low": 0.006533, "Close**": 0.006574, "Volume": 1194400, "Market Cap": 235319644, "change": 1.005, "circulation": 35976096009}, {"Date": "2016-12-19", "Open*": 0.006582, "High": 0.006582, "Low": 0.006534, "Close**": 0.006545, "Volume": 1109670, "Market Cap": 234261556, "change": 1.007, "circulation": 35591242175}, {"Date": "2016-12-20", "Open*": 0.00654, "High": 0.006543, "Low": 0.006481, "Close**": 0.0065, "Volume": 2284690, "Market Cap": 232649010, "change": 1.008, "circulation": 35573243119}, {"Date": "2016-12-21", "Open*": 0.006498, "High": 0.006498, "Low": 0.006417, "Close**": 0.006445, "Volume": 2300840, "Market Cap": 230703575, "change": 1.007, "circulation": 35503781932}, {"Date": "2016-12-22", "Open*": 0.006452, "High": 0.006466, "Low": 0.006324, "Close**": 0.006363, "Volume": 2897110, "Market Cap": 229098085, "change": 1.012, "circulation": 35508072690}, {"Date": "2016-12-23", "Open*": 0.006362, "High": 0.006436, "Low": 0.006281, "Close**": 0.006286, "Volume": 3514540, "Market Cap": 226316807, "change": 0.99, "circulation": 35573217070}, {"Date": "2016-12-24", "Open*": 0.006275, "High": 0.006371, "Low": 0.006234, "Close**": 0.006349, "Volume": 2495670, "Market Cap": 228603756, "change": 0.985, "circulation": 36430877450}, {"Date": "2016-12-25", "Open*": 0.00635, "High": 0.006453, "Low": 0.006334, "Close**": 0.006444, "Volume": 2188780, "Market Cap": 232006456, "change": 1.019, "circulation": 36536449763}, {"Date": "2016-12-26", "Open*": 0.006443, "High": 0.006481, "Low": 0.006323, "Close**": 0.006326, "Volume": 1640840, "Market Cap": 227749030, "change": 1.02, "circulation": 35348289616}, {"Date": "2016-12-27", "Open*": 0.006326, "High": 0.006326, "Low": 0.006188, "Close**": 0.006199, "Volume": 2471000, "Market Cap": 223193135, "change": 1.004, "circulation": 35281874012}, {"Date": "2016-12-28", "Open*": 0.006193, "High": 0.006336, "Low": 0.006126, "Close**": 0.006173, "Volume": 2064130, "Market Cap": 222244080, "change": 0.965, "circulation": 35886336186}, {"Date": "2016-12-29", "Open*": 0.00618, "High": 0.006354, "Low": 0.006167, "Close**": 0.006341, "Volume": 1345050, "Market Cap": 230400639, "change": 0.987, "circulation": 37281656796}, {"Date": "2016-12-30", "Open*": 0.006352, "High": 0.006455, "Low": 0.006338, "Close**": 0.006426, "Volume": 1379470, "Market Cap": 233518379, "change": 0.997, "circulation": 36762968986}, {"Date": "2016-12-31", "Open*": 0.006417, "High": 0.006538, "Low": 0.006387, "Close**": 0.006449, "Volume": 272884, "Market Cap": 234334879, "change": 1.013, "circulation": 36517824372}, {"Date": "2017-01-01", "Open*": 0.006523, "High": 0.006702, "Low": 0.006334, "Close**": 0.006368, "Volume": 418978, "Market Cap": 231408636, "change": 1.009, "circulation": 35475798865}, {"Date": "2017-01-02", "Open*": 0.006386, "High": 0.006437, "Low": 0.006281, "Close**": 0.006311, "Volume": 1046250, "Market Cap": 229312700, "change": 0.988, "circulation": 35908659567}, {"Date": "2017-01-03", "Open*": 0.00629, "High": 0.006392, "Low": 0.006278, "Close**": 0.006386, "Volume": 1014830, "Market Cap": 232046355, "change": 0.972, "circulation": 36891312400}, {"Date": "2017-01-04", "Open*": 0.006385, "High": 0.006656, "Low": 0.006385, "Close**": 0.00657, "Volume": 1642730, "Market Cap": 238734599, "change": 1.059, "circulation": 37389913703}, {"Date": "2017-01-05", "Open*": 0.006572, "High": 0.00658, "Low": 0.006031, "Close**": 0.006201, "Volume": 4058170, "Market Cap": 225333042, "change": 0.982, "circulation": 34286829275}, {"Date": "2017-01-06", "Open*": 0.006197, "High": 0.006394, "Low": 0.006109, "Close**": 0.006315, "Volume": 1746150, "Market Cap": 229462513, "change": 0.992, "circulation": 37027999515}, {"Date": "2017-01-07", "Open*": 0.006351, "High": 0.006404, "Low": 0.006133, "Close**": 0.006366, "Volume": 1351030, "Market Cap": 231335019, "change": 1.021, "circulation": 36424975436}, {"Date": "2017-01-08", "Open*": 0.006383, "High": 0.006383, "Low": 0.006232, "Close**": 0.006233, "Volume": 554133, "Market Cap": 226499134, "change": 1.011, "circulation": 35484746044}, {"Date": "2017-01-09", "Open*": 0.006239, "High": 0.006294, "Low": 0.006127, "Close**": 0.006167, "Volume": 702255, "Market Cap": 224080102, "change": 0.921, "circulation": 35916028530}, {"Date": "2017-01-10", "Open*": 0.006157, "High": 0.006815, "Low": 0.006148, "Close**": 0.006698, "Volume": 2510530, "Market Cap": 243404745, "change": 1.045, "circulation": 39533010394}, {"Date": "2017-01-11", "Open*": 0.006708, "High": 0.006721, "Low": 0.006312, "Close**": 0.006411, "Volume": 3436270, "Market Cap": 232965876, "change": 0.986, "circulation": 34729558139}, {"Date": "2017-01-12", "Open*": 0.006417, "High": 0.006851, "Low": 0.006351, "Close**": 0.006423, "Volume": 5013190, "Market Cap": 236179631, "change": 0.974, "circulation": 36805303256}, {"Date": "2017-01-13", "Open*": 0.006434, "High": 0.006664, "Low": 0.006396, "Close**": 0.006596, "Volume": 2059340, "Market Cap": 242560559, "change": 0.961, "circulation": 37699807118}, {"Date": "2017-01-14", "Open*": 0.00661, "High": 0.006872, "Low": 0.006585, "Close**": 0.006863, "Volume": 1307810, "Market Cap": 252379605, "change": 1.02, "circulation": 38181483358}, {"Date": "2017-01-15", "Open*": 0.006867, "High": 0.006925, "Low": 0.006726, "Close**": 0.006726, "Volume": 780822, "Market Cap": 247328329, "change": 0.991, "circulation": 36016940294}, {"Date": "2017-01-16", "Open*": 0.006747, "High": 0.006836, "Low": 0.006717, "Close**": 0.006788, "Volume": 699284, "Market Cap": 249604106, "change": 0.998, "circulation": 36994828219}, {"Date": "2017-01-17", "Open*": 0.006772, "High": 0.006848, "Low": 0.006612, "Close**": 0.0068, "Volume": 1842150, "Market Cap": 250063012, "change": 1.014, "circulation": 36926020673}, {"Date": "2017-01-18", "Open*": 0.00679, "High": 0.007125, "Low": 0.006659, "Close**": 0.006709, "Volume": 1342730, "Market Cap": 246714248, "change": 0.952, "circulation": 36334940795}, {"Date": "2017-01-19", "Open*": 0.006713, "High": 0.00704, "Low": 0.006671, "Close**": 0.007034, "Volume": 760684, "Market Cap": 259231566, "change": 1.054, "circulation": 38616351258}, {"Date": "2017-01-20", "Open*": 0.007032, "High": 0.00716, "Low": 0.00661, "Close**": 0.006675, "Volume": 620052, "Market Cap": 246023864, "change": 0.995, "circulation": 34986328782}, {"Date": "2017-01-21", "Open*": 0.006694, "High": 0.006824, "Low": 0.006678, "Close**": 0.006706, "Volume": 553724, "Market Cap": 247138388, "change": 0.999, "circulation": 36919388706}, {"Date": "2017-01-22", "Open*": 0.006706, "High": 0.006759, "Low": 0.006653, "Close**": 0.006713, "Volume": 362422, "Market Cap": 247414439, "change": 1.002, "circulation": 36894488368}, {"Date": "2017-01-23", "Open*": 0.006718, "High": 0.006735, "Low": 0.006662, "Close**": 0.006697, "Volume": 309838, "Market Cap": 246835064, "change": 1.024, "circulation": 36742343554}, {"Date": "2017-01-24", "Open*": 0.006708, "High": 0.006718, "Low": 0.006534, "Close**": 0.00654, "Volume": 509262, "Market Cap": 241037252, "change": 1.004, "circulation": 35932804412}, {"Date": "2017-01-25", "Open*": 0.006527, "High": 0.006594, "Low": 0.00649, "Close**": 0.006513, "Volume": 522497, "Market Cap": 240038824, "change": 0.974, "circulation": 36776286808}, {"Date": "2017-01-26", "Open*": 0.006511, "High": 0.007073, "Low": 0.006425, "Close**": 0.00669, "Volume": 1446950, "Market Cap": 246557247, "change": 1.043, "circulation": 37867800184}, {"Date": "2017-01-27", "Open*": 0.006686, "High": 0.006815, "Low": 0.006331, "Close**": 0.006415, "Volume": 924745, "Market Cap": 236445291, "change": 1.012, "circulation": 35364237361}, {"Date": "2017-01-28", "Open*": 0.006409, "High": 0.006419, "Low": 0.006323, "Close**": 0.006342, "Volume": 241491, "Market Cap": 233731913, "change": 0.991, "circulation": 36469326415}, {"Date": "2017-01-29", "Open*": 0.006356, "High": 0.006493, "Low": 0.006287, "Close**": 0.006402, "Volume": 325176, "Market Cap": 235949571, "change": 1.003, "circulation": 37122336532}, {"Date": "2017-01-30", "Open*": 0.006402, "High": 0.006468, "Low": 0.006353, "Close**": 0.006381, "Volume": 391822, "Market Cap": 235163421, "change": 1.01, "circulation": 36732805529}, {"Date": "2017-01-31", "Open*": 0.00639, "High": 0.006411, "Low": 0.006297, "Close**": 0.006314, "Volume": 661444, "Market Cap": 232723519, "change": 0.966, "circulation": 36419956025}, {"Date": "2017-02-01", "Open*": 0.006311, "High": 0.006642, "Low": 0.006249, "Close**": 0.00654, "Volume": 1836820, "Market Cap": 241024345, "change": 1.011, "circulation": 38191149580}, {"Date": "2017-02-02", "Open*": 0.00654, "High": 0.00663, "Low": 0.006381, "Close**": 0.006469, "Volume": 670888, "Market Cap": 238429576, "change": 0.999, "circulation": 36457121712}, {"Date": "2017-02-03", "Open*": 0.006466, "High": 0.00651, "Low": 0.006401, "Close**": 0.006474, "Volume": 548263, "Market Cap": 238606119, "change": 0.997, "circulation": 36901657748}, {"Date": "2017-02-04", "Open*": 0.006487, "High": 0.006528, "Low": 0.006429, "Close**": 0.006492, "Volume": 314187, "Market Cap": 239277644, "change": 1.008, "circulation": 36885716664}, {"Date": "2017-02-05", "Open*": 0.006494, "High": 0.006563, "Low": 0.006403, "Close**": 0.006442, "Volume": 367001, "Market Cap": 237439242, "change": 0.999, "circulation": 36562864490}, {"Date": "2017-02-06", "Open*": 0.006439, "High": 0.006494, "Low": 0.006397, "Close**": 0.00645, "Volume": 386766, "Market Cap": 237707557, "change": 1.007, "circulation": 36916843764}, {"Date": "2017-02-07", "Open*": 0.006437, "High": 0.006509, "Low": 0.006378, "Close**": 0.006407, "Volume": 945440, "Market Cap": 236127887, "change": 0.995, "circulation": 36682909274}, {"Date": "2017-02-08", "Open*": 0.006407, "High": 0.007833, "Low": 0.006402, "Close**": 0.006438, "Volume": 860217, "Market Cap": 237281127, "change": 1.005, "circulation": 37034669424}, {"Date": "2017-02-09", "Open*": 0.006433, "High": 0.006484, "Low": 0.006193, "Close**": 0.006374, "Volume": 1700680, "Market Cap": 236118153, "change": 1.013, "circulation": 36704205347}, {"Date": "2017-02-10", "Open*": 0.006367, "High": 0.0067, "Low": 0.006192, "Close**": 0.006289, "Volume": 808768, "Market Cap": 232977147, "change": 0.993, "circulation": 36591353384}, {"Date": "2017-02-11", "Open*": 0.00629, "High": 0.006395, "Low": 0.006273, "Close**": 0.006333, "Volume": 334607, "Market Cap": 234593030, "change": 1.01, "circulation": 37296189189}, {"Date": "2017-02-12", "Open*": 0.006328, "High": 0.006364, "Low": 0.006269, "Close**": 0.006269, "Volume": 230479, "Market Cap": 232223661, "change": 1.003, "circulation": 36697797250}, {"Date": "2017-02-13", "Open*": 0.006267, "High": 0.006338, "Low": 0.006228, "Close**": 0.006251, "Volume": 462843, "Market Cap": 231580939, "change": 0.996, "circulation": 36952439604}, {"Date": "2017-02-14", "Open*": 0.00624, "High": 0.006352, "Low": 0.00624, "Close**": 0.006278, "Volume": 671150, "Market Cap": 232582623, "change": 1.021, "circulation": 37272856250}, {"Date": "2017-02-15", "Open*": 0.006279, "High": 0.006302, "Low": 0.006095, "Close**": 0.006147, "Volume": 813299, "Market Cap": 227727196, "change": 1.02, "circulation": 36268067526}, {"Date": "2017-02-16", "Open*": 0.006138, "High": 0.006244, "Low": 0.005988, "Close**": 0.006027, "Volume": 1355840, "Market Cap": 223279049, "change": 1.015, "circulation": 36376514988}, {"Date": "2017-02-17", "Open*": 0.005939, "High": 0.006095, "Low": 0.005872, "Close**": 0.005935, "Volume": 1160600, "Market Cap": 219877982, "change": 1.066, "circulation": 37022728068}, {"Date": "2017-02-18", "Open*": 0.005949, "High": 0.006014, "Low": 0.005427, "Close**": 0.005569, "Volume": 1866850, "Market Cap": 206294830, "change": 0.947, "circulation": 34677228105}, {"Date": "2017-02-19", "Open*": 0.005589, "High": 0.005892, "Low": 0.00557, "Close**": 0.005878, "Volume": 896856, "Market Cap": 217744953, "change": 1.001, "circulation": 38959555018}, {"Date": "2017-02-20", "Open*": 0.005879, "High": 0.005949, "Low": 0.00574, "Close**": 0.005873, "Volume": 880117, "Market Cap": 217573065, "change": 1.007, "circulation": 37008515904}, {"Date": "2017-02-21", "Open*": 0.005871, "High": 0.005909, "Low": 0.005735, "Close**": 0.005832, "Volume": 653081, "Market Cap": 216037936, "change": 0.995, "circulation": 36797468233}, {"Date": "2017-02-22", "Open*": 0.005849, "High": 0.005887, "Low": 0.005817, "Close**": 0.00586, "Volume": 500712, "Market Cap": 217065184, "change": 0.991, "circulation": 37111503504}, {"Date": "2017-02-23", "Open*": 0.005856, "High": 0.005943, "Low": 0.005798, "Close**": 0.005895, "Volume": 750533, "Market Cap": 218956299, "change": 1.034, "circulation": 37390078381}, {"Date": "2017-02-24", "Open*": 0.005883, "High": 0.005919, "Low": 0.005644, "Close**": 0.005701, "Volume": 1343690, "Market Cap": 211743658, "change": 1.006, "circulation": 35992462689}, {"Date": "2017-02-25", "Open*": 0.0057, "High": 0.005743, "Low": 0.005628, "Close**": 0.005665, "Volume": 684577, "Market Cap": 210432471, "change": 0.999, "circulation": 36917977368}, {"Date": "2017-02-26", "Open*": 0.005664, "High": 0.005733, "Low": 0.005651, "Close**": 0.005671, "Volume": 258373, "Market Cap": 210650136, "change": 1.011, "circulation": 37191055084}, {"Date": "2017-02-27", "Open*": 0.005665, "High": 0.005696, "Low": 0.005608, "Close**": 0.005609, "Volume": 641126, "Market Cap": 208327144, "change": 1.013, "circulation": 36774429655}, {"Date": "2017-02-28", "Open*": 0.005608, "High": 0.005631, "Low": 0.005438, "Close**": 0.005536, "Volume": 1693350, "Market Cap": 205616367, "change": 1.024, "circulation": 36664830064}, {"Date": "2017-03-01", "Open*": 0.005525, "High": 0.005547, "Low": 0.005372, "Close**": 0.005408, "Volume": 1630460, "Market Cap": 200868980, "change": 0.896, "circulation": 36356376470}, {"Date": "2017-03-02", "Open*": 0.005419, "High": 0.006217, "Low": 0.005408, "Close**": 0.005991, "Volume": 3811500, "Market Cap": 224099076, "change": 0.945, "circulation": 41354322937}, {"Date": "2017-03-03", "Open*": 0.005988, "High": 0.006346, "Low": 0.005968, "Close**": 0.006339, "Volume": 2703850, "Market Cap": 237138723, "change": 1.006, "circulation": 39602325150}, {"Date": "2017-03-04", "Open*": 0.006354, "High": 0.006497, "Low": 0.006278, "Close**": 0.006299, "Volume": 1372440, "Market Cap": 235639831, "change": 1.028, "circulation": 37085274000}, {"Date": "2017-03-05", "Open*": 0.00629, "High": 0.006389, "Low": 0.006129, "Close**": 0.006129, "Volume": 1044760, "Market Cap": 229273937, "change": 1.012, "circulation": 36450546422}, {"Date": "2017-03-06", "Open*": 0.006129, "High": 0.006221, "Low": 0.006047, "Close**": 0.006057, "Volume": 1023500, "Market Cap": 226571294, "change": 0.927, "circulation": 36967089900}, {"Date": "2017-03-07", "Open*": 0.006057, "High": 0.006577, "Low": 0.005974, "Close**": 0.006534, "Volume": 2901920, "Market Cap": 244428566, "change": 1.004, "circulation": 40354724451}, {"Date": "2017-03-08", "Open*": 0.006551, "High": 0.006776, "Low": 0.006363, "Close**": 0.006509, "Volume": 3432500, "Market Cap": 243479929, "change": 1.005, "circulation": 37166833918}, {"Date": "2017-03-09", "Open*": 0.006485, "High": 0.006606, "Low": 0.006423, "Close**": 0.006498, "Volume": 2064660, "Market Cap": 242319059, "change": 1.043, "circulation": 37366084656}, {"Date": "2017-03-10", "Open*": 0.006503, "High": 0.006546, "Low": 0.00605, "Close**": 0.006227, "Volume": 3144440, "Market Cap": 232222991, "change": 0.998, "circulation": 35710132400}, {"Date": "2017-03-11", "Open*": 0.006229, "High": 0.006383, "Low": 0.00613, "Close**": 0.006238, "Volume": 1818590, "Market Cap": 232626476, "change": 0.997, "circulation": 37345717771}, {"Date": "2017-03-12", "Open*": 0.006214, "High": 0.006313, "Low": 0.006086, "Close**": 0.006255, "Volume": 1531030, "Market Cap": 233249975, "change": 0.98, "circulation": 37536204538}, {"Date": "2017-03-13", "Open*": 0.006271, "High": 0.006429, "Low": 0.006156, "Close**": 0.006385, "Volume": 2561890, "Market Cap": 238098132, "change": 1.001, "circulation": 37968128209}, {"Date": "2017-03-14", "Open*": 0.006346, "High": 0.006406, "Low": 0.006277, "Close**": 0.006381, "Volume": 1358830, "Market Cap": 237960156, "change": 1.011, "circulation": 37497660888}, {"Date": "2017-03-15", "Open*": 0.00637, "High": 0.0065, "Low": 0.006301, "Close**": 0.006314, "Volume": 1376090, "Market Cap": 235454225, "change": 0.986, "circulation": 36962986656}, {"Date": "2017-03-16", "Open*": 0.006319, "High": 0.006409, "Low": 0.006213, "Close**": 0.006394, "Volume": 3860210, "Market Cap": 238733559, "change": 1.045, "circulation": 37780275201}, {"Date": "2017-03-17", "Open*": 0.006406, "High": 0.006406, "Low": 0.00597, "Close**": 0.006116, "Volume": 3442010, "Market Cap": 228362151, "change": 0.911, "circulation": 35648165938}, {"Date": "2017-03-18", "Open*": 0.006137, "High": 0.007396, "Low": 0.006118, "Close**": 0.00671, "Volume": 7223300, "Market Cap": 250547339, "change": 0.971, "circulation": 40825702949}, {"Date": "2017-03-19", "Open*": 0.006736, "High": 0.007198, "Low": 0.006556, "Close**": 0.006912, "Volume": 4241970, "Market Cap": 258098226, "change": 0.991, "circulation": 38316244952}, {"Date": "2017-03-20", "Open*": 0.006915, "High": 0.007112, "Low": 0.006761, "Close**": 0.006975, "Volume": 3423710, "Market Cap": 260445300, "change": 1.01, "circulation": 37663817787}, {"Date": "2017-03-21", "Open*": 0.006996, "High": 0.007075, "Low": 0.006792, "Close**": 0.006909, "Volume": 3021440, "Market Cap": 257975383, "change": 0.946, "circulation": 36874697398}, {"Date": "2017-03-22", "Open*": 0.006908, "High": 0.00746, "Low": 0.006882, "Close**": 0.007301, "Volume": 4652530, "Market Cap": 272603337, "change": 0.689, "circulation": 39461976983}, {"Date": "2017-03-23", "Open*": 0.007284, "High": 0.010582, "Low": 0.007258, "Close**": 0.010582, "Volume": 12315100, "Market Cap": 395649983, "change": 1.006, "circulation": 54317680258}, {"Date": "2017-03-24", "Open*": 0.010528, "High": 0.010825, "Low": 0.009135, "Close**": 0.010518, "Volume": 24493700, "Market Cap": 393260829, "change": 1.154, "circulation": 37353802146}, {"Date": "2017-03-25", "Open*": 0.010502, "High": 0.010711, "Low": 0.00904, "Close**": 0.009116, "Volume": 11334900, "Market Cap": 340825428, "change": 0.955, "circulation": 32453382974}, {"Date": "2017-03-26", "Open*": 0.009159, "High": 0.00984, "Low": 0.009079, "Close**": 0.009545, "Volume": 5475230, "Market Cap": 356889221, "change": 0.995, "circulation": 38965959275}, {"Date": "2017-03-27", "Open*": 0.009482, "High": 0.010053, "Low": 0.009155, "Close**": 0.009597, "Volume": 6336150, "Market Cap": 358830082, "change": 1.009, "circulation": 37843290655}, {"Date": "2017-03-28", "Open*": 0.009568, "High": 0.009644, "Low": 0.00928, "Close**": 0.009514, "Volume": 3111280, "Market Cap": 355714086, "change": 0.942, "circulation": 37177475543}, {"Date": "2017-03-29", "Open*": 0.009526, "High": 0.010101, "Low": 0.00952, "Close**": 0.010101, "Volume": 3344230, "Market Cap": 377677110, "change": 0.761, "circulation": 39646977745}, {"Date": "2017-03-30", "Open*": 0.010125, "High": 0.014126, "Low": 0.010125, "Close**": 0.013276, "Volume": 19821800, "Market Cap": 496357149, "change": 0.636, "circulation": 49022928296}, {"Date": "2017-03-31", "Open*": 0.013049, "High": 0.021776, "Low": 0.013049, "Close**": 0.020889, "Volume": 72699400, "Market Cap": 781029219, "change": 0.954, "circulation": 59853568779}, {"Date": "2017-04-01", "Open*": 0.021743, "High": 0.022798, "Low": 0.019664, "Close**": 0.021892, "Volume": 30657700, "Market Cap": 818500435, "change": 0.357, "circulation": 37644319321}, {"Date": "2017-04-02", "Open*": 0.021938, "High": 0.071441, "Low": 0.021696, "Close**": 0.061159, "Volume": 230622000, "Market Cap": 2294347627, "change": 1.852, "circulation": 100000000000}, {"Date": "2017-04-03", "Open*": 0.060291, "High": 0.061594, "Low": 0.027447, "Close**": 0.033023, "Volume": 155550000, "Market Cap": 1238821670, "change": 0.882, "circulation": 20547373073}, {"Date": "2017-04-04", "Open*": 0.033032, "High": 0.040702, "Low": 0.028324, "Close**": 0.037455, "Volume": 78538096, "Market Cap": 1405100818, "change": 1.054, "circulation": 42537564119}, {"Date": "2017-04-05", "Open*": 0.037386, "High": 0.040178, "Low": 0.035214, "Close**": 0.035544, "Volume": 42360300, "Market Cap": 1333433170, "change": 1.088, "circulation": 35666644465}, {"Date": "2017-04-06", "Open*": 0.035672, "High": 0.036843, "Low": 0.029463, "Close**": 0.032665, "Volume": 48264600, "Market Cap": 1225461865, "change": 0.899, "circulation": 34353606890}, {"Date": "2017-04-07", "Open*": 0.03274, "High": 0.036935, "Low": 0.030789, "Close**": 0.03632, "Volume": 36825000, "Market Cap": 1362572623, "change": 1.013, "circulation": 41617978711}, {"Date": "2017-04-08", "Open*": 0.036355, "High": 0.036895, "Low": 0.034932, "Close**": 0.035849, "Volume": 14782600, "Market Cap": 1344932467, "change": 1.054, "circulation": 36994429019}, {"Date": "2017-04-09", "Open*": 0.035799, "High": 0.035799, "Low": 0.032327, "Close**": 0.03402, "Volume": 15695600, "Market Cap": 1276311434, "change": 1.013, "circulation": 35652153244}, {"Date": "2017-04-10", "Open*": 0.034123, "High": 0.035091, "Low": 0.032806, "Close**": 0.033598, "Volume": 12012700, "Market Cap": 1260475812, "change": 1.02, "circulation": 36939185065}, {"Date": "2017-04-11", "Open*": 0.033677, "High": 0.034576, "Low": 0.032035, "Close**": 0.032952, "Volume": 11301000, "Market Cap": 1236217783, "change": 0.96, "circulation": 36708073254}, {"Date": "2017-04-12", "Open*": 0.033002, "High": 0.034794, "Low": 0.032477, "Close**": 0.034336, "Volume": 13437000, "Market Cap": 1288159076, "change": 0.998, "circulation": 39032757893}, {"Date": "2017-04-13", "Open*": 0.034459, "High": 0.035574, "Low": 0.033461, "Close**": 0.034383, "Volume": 15872400, "Market Cap": 1290474148, "change": 1.018, "circulation": 37449553034}, {"Date": "2017-04-14", "Open*": 0.034262, "High": 0.035127, "Low": 0.032986, "Close**": 0.033779, "Volume": 8869300, "Market Cap": 1267808374, "change": 0.995, "circulation": 37003338217}, {"Date": "2017-04-15", "Open*": 0.033528, "High": 0.034281, "Low": 0.033276, "Close**": 0.033955, "Volume": 4972610, "Market Cap": 1274421570, "change": 1.015, "circulation": 38010664817}, {"Date": "2017-04-16", "Open*": 0.03388, "High": 0.034002, "Low": 0.033194, "Close**": 0.033462, "Volume": 5980280, "Market Cap": 1255906871, "change": 0.994, "circulation": 37069270100}, {"Date": "2017-04-17", "Open*": 0.0334, "High": 0.03406, "Low": 0.032955, "Close**": 0.033655, "Volume": 7933260, "Market Cap": 1263146858, "change": 1.014, "circulation": 37818768203}, {"Date": "2017-04-18", "Open*": 0.033638, "High": 0.034021, "Low": 0.032866, "Close**": 0.033184, "Volume": 8970210, "Market Cap": 1245454117, "change": 1.1, "circulation": 37025213062}, {"Date": "2017-04-19", "Open*": 0.033181, "High": 0.033387, "Low": 0.029687, "Close**": 0.030173, "Volume": 13265600, "Market Cap": 1132470540, "change": 0.997, "circulation": 34130090714}, {"Date": "2017-04-20", "Open*": 0.030259, "High": 0.030611, "Low": 0.027493, "Close**": 0.029984, "Volume": 25650400, "Market Cap": 1135930239, "change": 0.915, "circulation": 37540243861}, {"Date": "2017-04-21", "Open*": 0.029727, "High": 0.034044, "Low": 0.029216, "Close**": 0.032779, "Volume": 28245700, "Market Cap": 1241848913, "change": 1.032, "circulation": 41775117334}, {"Date": "2017-04-22", "Open*": 0.033122, "High": 0.033279, "Low": 0.031422, "Close**": 0.03177, "Volume": 9020550, "Market Cap": 1203588927, "change": 1.016, "circulation": 36338051053}, {"Date": "2017-04-23", "Open*": 0.031878, "High": 0.031974, "Low": 0.030742, "Close**": 0.031278, "Volume": 4976320, "Market Cap": 1184979852, "change": 0.997, "circulation": 37172339920}, {"Date": "2017-04-24", "Open*": 0.031236, "High": 0.031436, "Low": 0.030739, "Close**": 0.031384, "Volume": 6333250, "Market Cap": 1188991865, "change": 0.97, "circulation": 38064792707}, {"Date": "2017-04-25", "Open*": 0.031409, "High": 0.033826, "Low": 0.031297, "Close**": 0.032346, "Volume": 13469200, "Market Cap": 1225440952, "change": 0.986, "circulation": 39015599095}, {"Date": "2017-04-26", "Open*": 0.03239, "High": 0.033509, "Low": 0.032183, "Close**": 0.032797, "Volume": 11921700, "Market Cap": 1242504322, "change": 0.942, "circulation": 38360738561}, {"Date": "2017-04-27", "Open*": 0.032827, "High": 0.035377, "Low": 0.032157, "Close**": 0.034816, "Volume": 16661600, "Market Cap": 1319000749, "change": 0.783, "circulation": 40180362171}, {"Date": "2017-04-28", "Open*": 0.034843, "High": 0.045111, "Low": 0.034784, "Close**": 0.044475, "Volume": 81121600, "Market Cap": 1684931017, "change": 0.841, "circulation": 48357805498}, {"Date": "2017-04-29", "Open*": 0.044558, "High": 0.057719, "Low": 0.044558, "Close**": 0.052868, "Volume": 114359000, "Market Cap": 2002906577, "change": 1.024, "circulation": 44950549328}, {"Date": "2017-04-30", "Open*": 0.052807, "High": 0.054646, "Low": 0.049574, "Close**": 0.051607, "Volume": 41974200, "Market Cap": 1955141293, "change": 0.936, "circulation": 37024282632}, {"Date": "2017-05-01", "Open*": 0.05158, "High": 0.057779, "Low": 0.049317, "Close**": 0.055115, "Volume": 61730100, "Market Cap": 2088015009, "change": 1.022, "circulation": 40481097499}, {"Date": "2017-05-02", "Open*": 0.054646, "High": 0.055639, "Low": 0.05071, "Close**": 0.053908, "Volume": 33814700, "Market Cap": 2042306875, "change": 0.891, "circulation": 37373401072}, {"Date": "2017-05-03", "Open*": 0.053905, "High": 0.061435, "Low": 0.052283, "Close**": 0.06049, "Volume": 42869000, "Market Cap": 2291657723, "change": 0.765, "circulation": 42512897189}, {"Date": "2017-05-04", "Open*": 0.061062, "High": 0.085499, "Low": 0.059283, "Close**": 0.078914, "Volume": 153374000, "Market Cap": 2995241761, "change": 0.844, "circulation": 49052467344}, {"Date": "2017-05-05", "Open*": 0.080229, "High": 0.106935, "Low": 0.078704, "Close**": 0.093551, "Volume": 184430000, "Market Cap": 3550763414, "change": 0.919, "circulation": 44257854566}, {"Date": "2017-05-06", "Open*": 0.093429, "High": 0.106144, "Low": 0.093429, "Close**": 0.101791, "Volume": 88394200, "Market Cap": 3863536365, "change": 0.718, "circulation": 41352646019}, {"Date": "2017-05-07", "Open*": 0.101929, "High": 0.148274, "Low": 0.098938, "Close**": 0.141763, "Volume": 249028992, "Market Cap": 5380696778, "change": 0.715, "circulation": 52788674253}, {"Date": "2017-05-08", "Open*": 0.14162, "High": 0.237587, "Low": 0.135105, "Close**": 0.198212, "Volume": 402611008, "Market Cap": 7523251269, "change": 1.238, "circulation": 53122802351}, {"Date": "2017-05-09", "Open*": 0.199198, "High": 0.21689, "Low": 0.134406, "Close**": 0.160074, "Volume": 214002000, "Market Cap": 6075701389, "change": 0.86, "circulation": 30500815214}, {"Date": "2017-05-10", "Open*": 0.158471, "High": 0.201207, "Low": 0.156363, "Close**": 0.186066, "Volume": 138792000, "Market Cap": 7062242804, "change": 1.007, "circulation": 44564890762}, {"Date": "2017-05-11", "Open*": 0.185035, "High": 0.194828, "Low": 0.162431, "Close**": 0.183135, "Volume": 103699000, "Market Cap": 7015146210, "change": 0.889, "circulation": 37912536601}, {"Date": "2017-05-12", "Open*": 0.18276, "High": 0.209535, "Low": 0.180984, "Close**": 0.206068, "Volume": 123635000, "Market Cap": 7893614816, "change": 0.959, "circulation": 43191151324}, {"Date": "2017-05-13", "Open*": 0.206697, "High": 0.223602, "Low": 0.18698, "Close**": 0.214878, "Volume": 117101000, "Market Cap": 8231089564, "change": 0.976, "circulation": 39822007885}, {"Date": "2017-05-14", "Open*": 0.215179, "High": 0.223486, "Low": 0.211186, "Close**": 0.220223, "Volume": 69732000, "Market Cap": 8435834460, "change": 0.813, "circulation": 39203799906}, {"Date": "2017-05-15", "Open*": 0.220069, "High": 0.27072, "Low": 0.220069, "Close**": 0.27072, "Volume": 223923008, "Market Cap": 10370166173, "change": 0.774, "circulation": 47122339688}, {"Date": "2017-05-16", "Open*": 0.269824, "High": 0.349861, "Low": 0.269824, "Close**": 0.349861, "Volume": 440881984, "Market Cap": 13401731336, "change": 0.888, "circulation": 49668418435}, {"Date": "2017-05-17", "Open*": 0.355124, "High": 0.43517, "Low": 0.326358, "Close**": 0.394132, "Volume": 470974016, "Market Cap": 15097570678, "change": 1.074, "circulation": 42513518314}, {"Date": "2017-05-18", "Open*": 0.394931, "High": 0.408012, "Low": 0.331116, "Close**": 0.364869, "Volume": 237644000, "Market Cap": 14059328662, "change": 1.113, "circulation": 35599455758}, {"Date": "2017-05-19", "Open*": 0.363505, "High": 0.363505, "Low": 0.300794, "Close**": 0.327801, "Volume": 269894016, "Market Cap": 12631004538, "change": 0.932, "circulation": 34747815127}, {"Date": "2017-05-20", "Open*": 0.328631, "High": 0.370361, "Low": 0.303941, "Close**": 0.351634, "Volume": 237792000, "Market Cap": 13549350520, "change": 1.046, "circulation": 41229678636}, {"Date": "2017-05-21", "Open*": 0.353164, "High": 0.367636, "Low": 0.332222, "Close**": 0.336201, "Volume": 129765000, "Market Cap": 12954677858, "change": 1.057, "circulation": 36681762178}, {"Date": "2017-05-22", "Open*": 0.338403, "High": 0.345412, "Low": 0.270091, "Close**": 0.317954, "Volume": 265699008, "Market Cap": 12251574635, "change": 0.983, "circulation": 36204095811}, {"Date": "2017-05-23", "Open*": 0.313347, "High": 0.354014, "Low": 0.291893, "Close**": 0.323368, "Volume": 153050000, "Market Cap": 12460189796, "change": 1.093, "circulation": 39764828755}, {"Date": "2017-05-24", "Open*": 0.325054, "High": 0.357358, "Low": 0.293009, "Close**": 0.29589, "Volume": 166168000, "Market Cap": 11401392713, "change": 1.211, "circulation": 35075380438}, {"Date": "2017-05-25", "Open*": 0.291834, "High": 0.303467, "Low": 0.238308, "Close**": 0.246065, "Volume": 237804992, "Market Cap": 9411822715, "change": 0.905, "circulation": 32250603819}, {"Date": "2017-05-26", "Open*": 0.245083, "High": 0.327812, "Low": 0.245083, "Close**": 0.271808, "Volume": 253935008, "Market Cap": 10396475356, "change": 1.279, "circulation": 42420222357}, {"Date": "2017-05-27", "Open*": 0.272697, "High": 0.283363, "Low": 0.162345, "Close**": 0.212549, "Volume": 255532000, "Market Cap": 8129857990, "change": 0.926, "circulation": 29812788516}, {"Date": "2017-05-28", "Open*": 0.212887, "High": 0.242395, "Low": 0.204652, "Close**": 0.229554, "Volume": 122253000, "Market Cap": 8780287938, "change": 0.989, "circulation": 41243889659}, {"Date": "2017-05-29", "Open*": 0.227189, "High": 0.24282, "Low": 0.214777, "Close**": 0.23207, "Volume": 86555600, "Market Cap": 8876523266, "change": 1.13, "circulation": 39071096162}, {"Date": "2017-05-30", "Open*": 0.232191, "High": 0.237367, "Low": 0.205324, "Close**": 0.205324, "Volume": 92808704, "Market Cap": 7853506542, "change": 0.833, "circulation": 33823475250}, {"Date": "2017-05-31", "Open*": 0.20536, "High": 0.247677, "Low": 0.193839, "Close**": 0.24659, "Volume": 160620000, "Market Cap": 9431903616, "change": 0.732, "circulation": 45928630775}, {"Date": "2017-06-01", "Open*": 0.243946, "High": 0.336797, "Low": 0.243946, "Close**": 0.333657, "Volume": 588819008, "Market Cap": 12886398533, "change": 1.1, "circulation": 52824799476}, {"Date": "2017-06-02", "Open*": 0.333645, "High": 0.335809, "Low": 0.29071, "Close**": 0.303448, "Volume": 293676992, "Market Cap": 11719675781, "change": 1.03, "circulation": 35126184360}, {"Date": "2017-06-03", "Open*": 0.30046, "High": 0.310863, "Low": 0.277563, "Close**": 0.29458, "Volume": 155454000, "Market Cap": 11377178599, "change": 0.984, "circulation": 37865867666}, {"Date": "2017-06-04", "Open*": 0.298386, "High": 0.313944, "Low": 0.277185, "Close**": 0.299413, "Volume": 153488000, "Market Cap": 11563837246, "change": 1.018, "circulation": 38754624030}, {"Date": "2017-06-05", "Open*": 0.299862, "High": 0.302394, "Low": 0.2846, "Close**": 0.294003, "Volume": 78433504, "Market Cap": 11354893881, "change": 1.033, "circulation": 37867065119}, {"Date": "2017-06-06", "Open*": 0.294028, "High": 0.294537, "Low": 0.276248, "Close**": 0.284548, "Volume": 132720000, "Market Cap": 10989725765, "change": 1.017, "circulation": 37376459945}, {"Date": "2017-06-07", "Open*": 0.284677, "High": 0.298379, "Low": 0.278874, "Close**": 0.279783, "Volume": 145839008, "Market Cap": 10805693394, "change": 0.972, "circulation": 37957732426}, {"Date": "2017-06-08", "Open*": 0.280902, "High": 0.29857, "Low": 0.276441, "Close**": 0.289678, "Volume": 103152000, "Market Cap": 11115200953, "change": 1.014, "circulation": 39569675377}, {"Date": "2017-06-09", "Open*": 0.289695, "High": 0.299493, "Low": 0.285884, "Close**": 0.286019, "Volume": 102482000, "Market Cap": 10962073248, "change": 1.096, "circulation": 37840049873}, {"Date": "2017-06-10", "Open*": 0.285806, "High": 0.288991, "Low": 0.257879, "Close**": 0.260874, "Volume": 156720992, "Market Cap": 9998356391, "change": 0.956, "circulation": 34983017819}, {"Date": "2017-06-11", "Open*": 0.259445, "High": 0.277735, "Low": 0.259113, "Close**": 0.272759, "Volume": 114566000, "Market Cap": 10453865432, "change": 1.074, "circulation": 40293185191}, {"Date": "2017-06-12", "Open*": 0.273075, "High": 0.28329, "Low": 0.247476, "Close**": 0.253964, "Volume": 149942000, "Market Cap": 9733521096, "change": 0.954, "circulation": 35644131084}, {"Date": "2017-06-13", "Open*": 0.253823, "High": 0.274659, "Low": 0.2522, "Close**": 0.266153, "Volume": 111937000, "Market Cap": 10200681358, "change": 0.956, "circulation": 40188167967}, {"Date": "2017-06-14", "Open*": 0.265823, "High": 0.307854, "Low": 0.263202, "Close**": 0.278447, "Volume": 431096000, "Market Cap": 10671865889, "change": 1.075, "circulation": 40146510606}, {"Date": "2017-06-15", "Open*": 0.278196, "High": 0.278923, "Low": 0.240868, "Close**": 0.259266, "Volume": 191548000, "Market Cap": 9927365495, "change": 0.989, "circulation": 35684788764}, {"Date": "2017-06-16", "Open*": 0.259473, "High": 0.266211, "Low": 0.252408, "Close**": 0.262068, "Volume": 88152400, "Market Cap": 10034654836, "change": 0.977, "circulation": 38673213922}, {"Date": "2017-06-17", "Open*": 0.262358, "High": 0.270717, "Low": 0.258105, "Close**": 0.268351, "Volume": 121948000, "Market Cap": 10275232611, "change": 0.943, "circulation": 39164929641}, {"Date": "2017-06-18", "Open*": 0.268085, "High": 0.289468, "Low": 0.265078, "Close**": 0.2846, "Volume": 232512000, "Market Cap": 10897411230, "change": 0.961, "circulation": 40649089766}, {"Date": "2017-06-19", "Open*": 0.283977, "High": 0.296068, "Low": 0.280233, "Close**": 0.296068, "Volume": 164955008, "Market Cap": 11336524062, "change": 0.913, "circulation": 39920571250}, {"Date": "2017-06-20", "Open*": 0.292194, "High": 0.339533, "Low": 0.290147, "Close**": 0.324427, "Volume": 793609984, "Market Cap": 12422397868, "change": 1.095, "circulation": 42514212707}, {"Date": "2017-06-21", "Open*": 0.324623, "High": 0.32776, "Low": 0.283614, "Close**": 0.296366, "Volume": 358492992, "Market Cap": 11347934563, "change": 0.995, "circulation": 34957272168}, {"Date": "2017-06-22", "Open*": 0.299886, "High": 0.305852, "Low": 0.291519, "Close**": 0.297848, "Volume": 194551008, "Market Cap": 11405013271, "change": 0.931, "circulation": 38031162745}, {"Date": "2017-06-23", "Open*": 0.297718, "High": 0.320751, "Low": 0.295551, "Close**": 0.319978, "Volume": 177220992, "Market Cap": 12252401682, "change": 1.029, "circulation": 41154386641}, {"Date": "2017-06-24", "Open*": 0.319188, "High": 0.327117, "Low": 0.306487, "Close**": 0.31111, "Volume": 313710016, "Market Cap": 11912833655, "change": 1.043, "circulation": 37322310534}, {"Date": "2017-06-25", "Open*": 0.310816, "High": 0.311157, "Low": 0.289148, "Close**": 0.298423, "Volume": 158844992, "Market Cap": 11427030819, "change": 1.076, "circulation": 36764615782}, {"Date": "2017-06-26", "Open*": 0.29877, "High": 0.30198, "Low": 0.260819, "Close**": 0.277288, "Volume": 280100000, "Market Cap": 10617742338, "change": 1.004, "circulation": 35538181002}, {"Date": "2017-06-27", "Open*": 0.277288, "High": 0.27881, "Low": 0.251052, "Close**": 0.276306, "Volume": 186951008, "Market Cap": 10580140195, "change": 0.985, "circulation": 38155780975}, {"Date": "2017-06-28", "Open*": 0.275391, "High": 0.28149, "Low": 0.26784, "Close**": 0.280455, "Volume": 126278000, "Market Cap": 10739011163, "change": 1.057, "circulation": 38995505165}, {"Date": "2017-06-29", "Open*": 0.280565, "High": 0.280873, "Low": 0.264175, "Close**": 0.265421, "Volume": 89745296, "Market Cap": 10163338439, "change": 1.009, "circulation": 36224541332}, {"Date": "2017-06-30", "Open*": 0.26606, "High": 0.26916, "Low": 0.262242, "Close**": 0.26293, "Volume": 67764496, "Market Cap": 10067954592, "change": 1.032, "circulation": 37840917808}, {"Date": "2017-07-01", "Open*": 0.262855, "High": 0.263053, "Low": 0.252966, "Close**": 0.254744, "Volume": 53611000, "Market Cap": 9754501291, "change": 0.982, "circulation": 37109818306}, {"Date": "2017-07-02", "Open*": 0.254512, "High": 0.259951, "Low": 0.250944, "Close**": 0.259449, "Volume": 54095000, "Market Cap": 9934662271, "change": 0.998, "circulation": 39034160554}, {"Date": "2017-07-03", "Open*": 0.258977, "High": 0.262354, "Low": 0.255666, "Close**": 0.259959, "Volume": 60367800, "Market Cap": 9954190879, "change": 1.021, "circulation": 38436582704}, {"Date": "2017-07-04", "Open*": 0.259841, "High": 0.262258, "Low": 0.254387, "Close**": 0.254709, "Volume": 56008900, "Market Cap": 9753161093, "change": 0.993, "circulation": 37535112214}, {"Date": "2017-07-05", "Open*": 0.255125, "High": 0.261713, "Low": 0.254275, "Close**": 0.256523, "Volume": 73292096, "Market Cap": 9822621670, "change": 1.007, "circulation": 38501211837}, {"Date": "2017-07-06", "Open*": 0.256374, "High": 0.257148, "Low": 0.253303, "Close**": 0.254641, "Volume": 43845800, "Market Cap": 9750557278, "change": 1.063, "circulation": 38032551186}, {"Date": "2017-07-07", "Open*": 0.254858, "High": 0.255431, "Low": 0.238892, "Close**": 0.23948, "Volume": 88408000, "Market Cap": 9170021548, "change": 1.014, "circulation": 35980905241}, {"Date": "2017-07-08", "Open*": 0.239741, "High": 0.239741, "Low": 0.221769, "Close**": 0.236134, "Volume": 124578000, "Market Cap": 9041898564, "change": 1.012, "circulation": 37715278421}, {"Date": "2017-07-09", "Open*": 0.236884, "High": 0.248501, "Low": 0.233416, "Close**": 0.233416, "Volume": 82755000, "Market Cap": 8937822572, "change": 1.149, "circulation": 37730798922}, {"Date": "2017-07-10", "Open*": 0.234067, "High": 0.234067, "Low": 0.185418, "Close**": 0.203165, "Volume": 119367000, "Market Cap": 7779469800, "change": 1.098, "circulation": 33236081122}, {"Date": "2017-07-11", "Open*": 0.196415, "High": 0.20332, "Low": 0.168265, "Close**": 0.185019, "Volume": 271415008, "Market Cap": 7084634278, "change": 0.901, "circulation": 36069721141}, {"Date": "2017-07-12", "Open*": 0.184198, "High": 0.205898, "Low": 0.177162, "Close**": 0.205354, "Volume": 153023008, "Market Cap": 7863289648, "change": 1.023, "circulation": 42689332392}, {"Date": "2017-07-13", "Open*": 0.205873, "High": 0.230452, "Low": 0.193357, "Close**": 0.200809, "Volume": 216750000, "Market Cap": 7689255291, "change": 1.053, "circulation": 37349508148}, {"Date": "2017-07-14", "Open*": 0.200819, "High": 0.201156, "Low": 0.183369, "Close**": 0.190769, "Volume": 97037600, "Market Cap": 7304809757, "change": 1.118, "circulation": 36375092780}, {"Date": "2017-07-15", "Open*": 0.190976, "High": 0.191167, "Low": 0.167118, "Close**": 0.170589, "Volume": 131779000, "Market Cap": 6532089552, "change": 1.152, "circulation": 34203719587}, {"Date": "2017-07-16", "Open*": 0.16948, "High": 0.172575, "Low": 0.11977, "Close**": 0.148056, "Volume": 257944000, "Market Cap": 5669269711, "change": 0.832, "circulation": 33450965960}, {"Date": "2017-07-17", "Open*": 0.150146, "High": 0.179604, "Low": 0.141425, "Close**": 0.177889, "Volume": 312684992, "Market Cap": 6811616683, "change": 0.943, "circulation": 45366621042}, {"Date": "2017-07-18", "Open*": 0.179668, "High": 0.195807, "Low": 0.165966, "Close**": 0.188718, "Volume": 295840992, "Market Cap": 7226274121, "change": 1.121, "circulation": 40220151173}, {"Date": "2017-07-19", "Open*": 0.188498, "High": 0.188533, "Low": 0.158188, "Close**": 0.168388, "Volume": 147778000, "Market Cap": 6447810207, "change": 0.894, "circulation": 34206252623}, {"Date": "2017-07-20", "Open*": 0.170017, "High": 0.192918, "Low": 0.167718, "Close**": 0.188295, "Volume": 183292000, "Market Cap": 7210076864, "change": 1.031, "circulation": 42407976049}, {"Date": "2017-07-21", "Open*": 0.18943, "High": 0.190708, "Low": 0.181098, "Close**": 0.182608, "Volume": 104722000, "Market Cap": 6992313742, "change": 0.945, "circulation": 36912388439}, {"Date": "2017-07-22", "Open*": 0.182168, "High": 0.195009, "Low": 0.181447, "Close**": 0.19332, "Volume": 83913800, "Market Cap": 7402491088, "change": 0.991, "circulation": 40635518246}, {"Date": "2017-07-23", "Open*": 0.193568, "High": 0.204121, "Low": 0.188722, "Close**": 0.195058, "Volume": 195682000, "Market Cap": 7469041520, "change": 1.015, "circulation": 38586137791}, {"Date": "2017-07-24", "Open*": 0.194979, "High": 0.195279, "Low": 0.189835, "Close**": 0.192002, "Volume": 56632800, "Market Cap": 7359876265, "change": 1.078, "circulation": 37747020268}, {"Date": "2017-07-25", "Open*": 0.19228, "High": 0.192734, "Low": 0.169797, "Close**": 0.178104, "Volume": 166807008, "Market Cap": 6827134104, "change": 1.025, "circulation": 35506210235}, {"Date": "2017-07-26", "Open*": 0.177582, "High": 0.180872, "Low": 0.16906, "Close**": 0.173822, "Volume": 76584600, "Market Cap": 6662995240, "change": 1.002, "circulation": 37520667860}, {"Date": "2017-07-27", "Open*": 0.17521, "High": 0.176602, "Low": 0.17198, "Close**": 0.173457, "Volume": 34575100, "Market Cap": 6649142909, "change": 1.045, "circulation": 37949562861}, {"Date": "2017-07-28", "Open*": 0.173211, "High": 0.174078, "Low": 0.162183, "Close**": 0.165937, "Volume": 74649800, "Market Cap": 6360878067, "change": 0.977, "circulation": 36723291632}, {"Date": "2017-07-29", "Open*": 0.165218, "High": 0.171566, "Low": 0.155475, "Close**": 0.169871, "Volume": 80897000, "Market Cap": 6511680446, "change": 1.029, "circulation": 39412657494}, {"Date": "2017-07-30", "Open*": 0.169494, "High": 0.170411, "Low": 0.164094, "Close**": 0.165082, "Volume": 40621700, "Market Cap": 6328103275, "change": 0.986, "circulation": 37335264227}, {"Date": "2017-07-31", "Open*": 0.16505, "High": 0.169535, "Low": 0.162002, "Close**": 0.167386, "Volume": 57273800, "Market Cap": 6416422716, "change": 0.945, "circulation": 38875629906}, {"Date": "2017-08-01", "Open*": 0.168024, "High": 0.178332, "Low": 0.166124, "Close**": 0.177053, "Volume": 119957000, "Market Cap": 6786988703, "change": 1.023, "circulation": 40392971855}, {"Date": "2017-08-02", "Open*": 0.177531, "High": 0.179655, "Low": 0.171618, "Close**": 0.173113, "Volume": 53441400, "Market Cap": 6635956326, "change": 0.991, "circulation": 37379141254}, {"Date": "2017-08-03", "Open*": 0.173218, "High": 0.175969, "Low": 0.17173, "Close**": 0.174612, "Volume": 31479000, "Market Cap": 6695294919, "change": 1.005, "circulation": 38652420181}, {"Date": "2017-08-04", "Open*": 0.174555, "High": 0.176053, "Low": 0.172224, "Close**": 0.173743, "Volume": 45170000, "Market Cap": 6661974120, "change": 0.94, "circulation": 38165472888}, {"Date": "2017-08-05", "Open*": 0.173865, "High": 0.187844, "Low": 0.173267, "Close**": 0.184737, "Volume": 114270000, "Market Cap": 7083526318, "change": 1.024, "circulation": 40741531176}, {"Date": "2017-08-06", "Open*": 0.185398, "High": 0.189486, "Low": 0.180298, "Close**": 0.180444, "Volume": 74161600, "Market Cap": 6918916205, "change": 1.008, "circulation": 37319260213}, {"Date": "2017-08-07", "Open*": 0.179716, "High": 0.181847, "Low": 0.177605, "Close**": 0.179021, "Volume": 58052100, "Market Cap": 6864352918, "change": 0.93, "circulation": 38195558091}, {"Date": "2017-08-08", "Open*": 0.179602, "High": 0.194391, "Low": 0.178487, "Close**": 0.192586, "Volume": 180028000, "Market Cap": 7384487133, "change": 1.053, "circulation": 41115840207}, {"Date": "2017-08-09", "Open*": 0.192527, "High": 0.192914, "Low": 0.180629, "Close**": 0.182947, "Volume": 97805400, "Market Cap": 7014890841, "change": 1.014, "circulation": 36435880894}, {"Date": "2017-08-10", "Open*": 0.183168, "High": 0.1835, "Low": 0.180013, "Close**": 0.180399, "Volume": 48162800, "Market Cap": 6918778293, "change": 1.006, "circulation": 37772854936}, {"Date": "2017-08-11", "Open*": 0.180175, "High": 0.182631, "Low": 0.177627, "Close**": 0.179307, "Volume": 54059700, "Market Cap": 6876897208, "change": 1.031, "circulation": 38167876830}, {"Date": "2017-08-12", "Open*": 0.179221, "High": 0.182599, "Low": 0.173242, "Close**": 0.173853, "Volume": 65229300, "Market Cap": 6667721897, "change": 1.034, "circulation": 37203909681}, {"Date": "2017-08-13", "Open*": 0.173545, "High": 0.174147, "Low": 0.162625, "Close**": 0.168092, "Volume": 110199000, "Market Cap": 6446772326, "change": 0.989, "circulation": 37147554386}, {"Date": "2017-08-14", "Open*": 0.168376, "High": 0.180054, "Low": 0.165289, "Close**": 0.169991, "Volume": 84388304, "Market Cap": 6518108026, "change": 1.054, "circulation": 38711621763}, {"Date": "2017-08-15", "Open*": 0.16979, "High": 0.16979, "Low": 0.158244, "Close**": 0.161221, "Volume": 100614000, "Market Cap": 6181832532, "change": 1.005, "circulation": 36408696224}, {"Date": "2017-08-16", "Open*": 0.161238, "High": 0.161726, "Low": 0.153087, "Close**": 0.160431, "Volume": 107920000, "Market Cap": 6151540897, "change": 1.019, "circulation": 38151930047}, {"Date": "2017-08-17", "Open*": 0.160787, "High": 0.161001, "Low": 0.155909, "Close**": 0.157498, "Volume": 56084300, "Market Cap": 6039078409, "change": 0.991, "circulation": 37559494293}, {"Date": "2017-08-18", "Open*": 0.157117, "High": 0.168716, "Low": 0.154162, "Close**": 0.158883, "Volume": 146539008, "Market Cap": 6092184630, "change": 1.025, "circulation": 38774827867}, {"Date": "2017-08-19", "Open*": 0.159553, "High": 0.162348, "Low": 0.152305, "Close**": 0.155057, "Volume": 87062096, "Market Cap": 5945481091, "change": 0.977, "circulation": 37263361334}, {"Date": "2017-08-20", "Open*": 0.154569, "High": 0.161205, "Low": 0.153432, "Close**": 0.158735, "Volume": 68542800, "Market Cap": 6086509741, "change": 0.827, "circulation": 39377299076}, {"Date": "2017-08-21", "Open*": 0.15841, "High": 0.205684, "Low": 0.154856, "Close**": 0.191918, "Volume": 447088992, "Market Cap": 7358873447, "change": 0.802, "circulation": 46454601647}, {"Date": "2017-08-22", "Open*": 0.194971, "High": 0.254659, "Low": 0.171483, "Close**": 0.239286, "Volume": 1450040064, "Market Cap": 9175144549, "change": 0.969, "circulation": 47059021849}, {"Date": "2017-08-23", "Open*": 0.240987, "High": 0.297662, "Low": 0.219992, "Close**": 0.246827, "Volume": 1770400000, "Market Cap": 9464295460, "change": 1.127, "circulation": 39273053982}, {"Date": "2017-08-24", "Open*": 0.252371, "High": 0.288783, "Low": 0.212543, "Close**": 0.218958, "Volume": 1342360064, "Market Cap": 8395690931, "change": 1.005, "circulation": 33267257058}, {"Date": "2017-08-25", "Open*": 0.2172, "High": 0.232184, "Low": 0.203022, "Close**": 0.217828, "Volume": 504484000, "Market Cap": 8352362390, "change": 1.025, "circulation": 38454707136}, {"Date": "2017-08-26", "Open*": 0.218256, "High": 0.229086, "Low": 0.210324, "Close**": 0.212577, "Volume": 184120992, "Market Cap": 8151018876, "change": 1.047, "circulation": 37346138827}, {"Date": "2017-08-27", "Open*": 0.212617, "High": 0.212617, "Low": 0.197717, "Close**": 0.202995, "Volume": 193971008, "Market Cap": 7783608183, "change": 0.904, "circulation": 36608588132}, {"Date": "2017-08-28", "Open*": 0.203425, "High": 0.23626, "Low": 0.19661, "Close**": 0.224508, "Volume": 542467968, "Market Cap": 8608499253, "change": 1.027, "circulation": 42317803873}, {"Date": "2017-08-29", "Open*": 0.224026, "High": 0.225926, "Low": 0.214867, "Close**": 0.218564, "Volume": 269769984, "Market Cap": 8380583457, "change": 0.959, "circulation": 37408976891}, {"Date": "2017-08-30", "Open*": 0.218871, "High": 0.229805, "Low": 0.217476, "Close**": 0.228006, "Volume": 181186000, "Market Cap": 8742626012, "change": 0.892, "circulation": 39944195494}, {"Date": "2017-08-31", "Open*": 0.227558, "High": 0.261038, "Low": 0.225907, "Close**": 0.25563, "Volume": 432574016, "Market Cap": 9801836301, "change": 1.029, "circulation": 43074013223}, {"Date": "2017-09-01", "Open*": 0.255803, "High": 0.256162, "Low": 0.243833, "Close**": 0.248479, "Volume": 283576000, "Market Cap": 9527639487, "change": 1.096, "circulation": 37246003709}, {"Date": "2017-09-02", "Open*": 0.249348, "High": 0.24968, "Low": 0.217774, "Close**": 0.226669, "Volume": 329928000, "Market Cap": 8691360296, "change": 0.991, "circulation": 34856346535}, {"Date": "2017-09-03", "Open*": 0.227229, "High": 0.236443, "Low": 0.218662, "Close**": 0.228811, "Volume": 186526000, "Market Cap": 8773492805, "change": 1.116, "circulation": 38610797059}, {"Date": "2017-09-04", "Open*": 0.228781, "High": 0.228781, "Low": 0.19596, "Close**": 0.204968, "Volume": 239612992, "Market Cap": 7859260583, "change": 0.953, "circulation": 34352767856}, {"Date": "2017-09-05", "Open*": 0.20511, "High": 0.218674, "Low": 0.190232, "Close**": 0.215189, "Volume": 242636000, "Market Cap": 8251172991, "change": 0.951, "circulation": 40228038569}, {"Date": "2017-09-06", "Open*": 0.214951, "High": 0.22686, "Low": 0.214805, "Close**": 0.226186, "Volume": 163296992, "Market Cap": 8672840220, "change": 1.011, "circulation": 40347987308}, {"Date": "2017-09-07", "Open*": 0.226382, "High": 0.22721, "Low": 0.219618, "Close**": 0.22364, "Volume": 103080000, "Market Cap": 8575216799, "change": 1.057, "circulation": 37879410902}, {"Date": "2017-09-08", "Open*": 0.223615, "High": 0.224308, "Low": 0.206103, "Close**": 0.211518, "Volume": 151328992, "Market Cap": 8110412747, "change": 1.007, "circulation": 36269538031}, {"Date": "2017-09-09", "Open*": 0.211293, "High": 0.211892, "Low": 0.206395, "Close**": 0.209995, "Volume": 51185500, "Market Cap": 8052015076, "change": 0.986, "circulation": 38108290743}, {"Date": "2017-09-10", "Open*": 0.209606, "High": 0.216529, "Low": 0.197605, "Close**": 0.213031, "Volume": 117091000, "Market Cap": 8168426980, "change": 0.993, "circulation": 38970387202}, {"Date": "2017-09-11", "Open*": 0.212513, "High": 0.220057, "Low": 0.210353, "Close**": 0.214441, "Volume": 138339008, "Market Cap": 8222491797, "change": 1.025, "circulation": 38691712022}, {"Date": "2017-09-12", "Open*": 0.21486, "High": 0.220623, "Low": 0.207608, "Close**": 0.209303, "Volume": 94519504, "Market Cap": 8025481138, "change": 1.042, "circulation": 37352141571}, {"Date": "2017-09-13", "Open*": 0.20963, "High": 0.209674, "Low": 0.196179, "Close**": 0.200778, "Volume": 105471000, "Market Cap": 7698599886, "change": 1.223, "circulation": 36724704889}, {"Date": "2017-09-14", "Open*": 0.200427, "High": 0.20201, "Low": 0.164167, "Close**": 0.164167, "Volume": 152532992, "Market Cap": 6294793490, "change": 0.905, "circulation": 31406913689}, {"Date": "2017-09-15", "Open*": 0.165035, "High": 0.189184, "Low": 0.150973, "Close**": 0.181358, "Volume": 289414016, "Market Cap": 6953962476, "change": 1.013, "circulation": 42136289126}, {"Date": "2017-09-16", "Open*": 0.181925, "High": 0.187417, "Low": 0.172279, "Close**": 0.179082, "Volume": 84495200, "Market Cap": 6866691892, "change": 1.004, "circulation": 37744630435}, {"Date": "2017-09-17", "Open*": 0.178377, "High": 0.181121, "Low": 0.171017, "Close**": 0.178393, "Volume": 49161100, "Market Cap": 6840272985, "change": 0.94, "circulation": 38347281235}, {"Date": "2017-09-18", "Open*": 0.178309, "High": 0.190019, "Low": 0.178309, "Close**": 0.189768, "Volume": 88397904, "Market Cap": 7276434186, "change": 1.031, "circulation": 40808002882}, {"Date": "2017-09-19", "Open*": 0.189819, "High": 0.19068, "Low": 0.181334, "Close**": 0.184041, "Volume": 54046100, "Market Cap": 7056839004, "change": 1.011, "circulation": 37176673589}, {"Date": "2017-09-20", "Open*": 0.18371, "High": 0.186229, "Low": 0.180333, "Close**": 0.182078, "Volume": 34521600, "Market Cap": 6981570042, "change": 1.06, "circulation": 38003211812}, {"Date": "2017-09-21", "Open*": 0.180981, "High": 0.182109, "Low": 0.171148, "Close**": 0.171754, "Volume": 43583200, "Market Cap": 6585708219, "change": 0.99, "circulation": 36388948116}, {"Date": "2017-09-22", "Open*": 0.171567, "High": 0.17587, "Low": 0.169291, "Close**": 0.17351, "Volume": 37244700, "Market Cap": 6653040005, "change": 0.975, "circulation": 38778086724}, {"Date": "2017-09-23", "Open*": 0.173371, "High": 0.178672, "Low": 0.171527, "Close**": 0.177882, "Volume": 32476700, "Market Cap": 6820679282, "change": 1.012, "circulation": 39341523565}, {"Date": "2017-09-24", "Open*": 0.178175, "High": 0.178939, "Low": 0.174165, "Close**": 0.175787, "Volume": 20566500, "Market Cap": 6740348933, "change": 0.969, "circulation": 37829936483}, {"Date": "2017-09-25", "Open*": 0.175519, "High": 0.183665, "Low": 0.174939, "Close**": 0.181487, "Volume": 35622600, "Market Cap": 6958908832, "change": 0.975, "circulation": 39647609842}, {"Date": "2017-09-26", "Open*": 0.181968, "High": 0.191247, "Low": 0.180085, "Close**": 0.186119, "Volume": 70000704, "Market Cap": 7136517507, "change": 0.915, "circulation": 39218530219}, {"Date": "2017-09-27", "Open*": 0.185297, "High": 0.207687, "Low": 0.185098, "Close**": 0.203299, "Volume": 249934000, "Market Cap": 7795264711, "change": 1.037, "circulation": 42069028160}, {"Date": "2017-09-28", "Open*": 0.202532, "High": 0.203271, "Low": 0.191344, "Close**": 0.196131, "Volume": 117962000, "Market Cap": 7520416052, "change": 1.013, "circulation": 37131989275}, {"Date": "2017-09-29", "Open*": 0.196105, "High": 0.196203, "Low": 0.187172, "Close**": 0.193606, "Volume": 72291200, "Market Cap": 7423597852, "change": 0.98, "circulation": 37855219662}, {"Date": "2017-09-30", "Open*": 0.193824, "High": 0.199826, "Low": 0.193497, "Close**": 0.197529, "Volume": 54729300, "Market Cap": 7574020743, "change": 0.956, "circulation": 39076795149}, {"Date": "2017-10-01", "Open*": 0.197622, "High": 0.207185, "Low": 0.19617, "Close**": 0.206532, "Volume": 51345500, "Market Cap": 7919230352, "change": 1.019, "circulation": 40072615154}, {"Date": "2017-10-02", "Open*": 0.206077, "High": 0.206556, "Low": 0.199444, "Close**": 0.202676, "Volume": 77412304, "Market Cap": 7771376497, "change": 0.997, "circulation": 37711032754}, {"Date": "2017-10-03", "Open*": 0.203209, "High": 0.204808, "Low": 0.19873, "Close**": 0.203318, "Volume": 48703100, "Market Cap": 7795993244, "change": 0.947, "circulation": 38364409273}, {"Date": "2017-10-04", "Open*": 0.203218, "High": 0.217024, "Low": 0.202647, "Close**": 0.214774, "Volume": 123573000, "Market Cap": 8235260297, "change": 0.906, "circulation": 40524266044}, {"Date": "2017-10-05", "Open*": 0.215583, "High": 0.241023, "Low": 0.215583, "Close**": 0.237016, "Volume": 404299008, "Market Cap": 9088104028, "change": 1.006, "circulation": 42155940069}, {"Date": "2017-10-06", "Open*": 0.237726, "High": 0.242424, "Low": 0.233533, "Close**": 0.234039, "Volume": 167492000, "Market Cap": 9033236633, "change": 0.981, "circulation": 37998521966}, {"Date": "2017-10-07", "Open*": 0.233963, "High": 0.239336, "Low": 0.233478, "Close**": 0.23861, "Volume": 77950200, "Market Cap": 9209664172, "change": 0.852, "circulation": 39363763381}, {"Date": "2017-10-08", "Open*": 0.238312, "High": 0.279944, "Low": 0.237532, "Close**": 0.279944, "Volume": 529838016, "Market Cap": 10805038460, "change": 1.112, "circulation": 45339884101}, {"Date": "2017-10-09", "Open*": 0.278758, "High": 0.278758, "Low": 0.24043, "Close**": 0.251825, "Volume": 610110016, "Market Cap": 9719725410, "change": 0.966, "circulation": 34867969385}, {"Date": "2017-10-10", "Open*": 0.252825, "High": 0.26656, "Low": 0.241193, "Close**": 0.260733, "Volume": 384048992, "Market Cap": 10064411507, "change": 0.986, "circulation": 39807817688}, {"Date": "2017-10-11", "Open*": 0.260658, "High": 0.267843, "Low": 0.25908, "Close**": 0.264439, "Volume": 161206000, "Market Cap": 10207464780, "change": 1.065, "circulation": 39160374053}, {"Date": "2017-10-12", "Open*": 0.265046, "High": 0.267468, "Low": 0.248414, "Close**": 0.248414, "Volume": 245004000, "Market Cap": 9588892546, "change": 0.955, "circulation": 36178220180}, {"Date": "2017-10-13", "Open*": 0.248285, "High": 0.26425, "Low": 0.238867, "Close**": 0.260489, "Volume": 398688992, "Market Cap": 10037042042, "change": 1.012, "circulation": 40425487008}, {"Date": "2017-10-14", "Open*": 0.26115, "High": 0.267721, "Low": 0.25732, "Close**": 0.25732, "Volume": 211160000, "Market Cap": 9914935595, "change": 0.975, "circulation": 37966439192}, {"Date": "2017-10-15", "Open*": 0.257537, "High": 0.268419, "Low": 0.249048, "Close**": 0.263983, "Volume": 280211008, "Market Cap": 10171671239, "change": 1.03, "circulation": 39495960731}, {"Date": "2017-10-16", "Open*": 0.263386, "High": 0.291359, "Low": 0.24901, "Close**": 0.256232, "Volume": 963158016, "Market Cap": 9873013281, "change": 1.104, "circulation": 37484958505}, {"Date": "2017-10-17", "Open*": 0.256098, "High": 0.263147, "Low": 0.222939, "Close**": 0.232064, "Volume": 411264992, "Market Cap": 8941783048, "change": 1.062, "circulation": 34915473951}, {"Date": "2017-10-18", "Open*": 0.231216, "High": 0.23815, "Low": 0.207265, "Close**": 0.21852, "Volume": 354224992, "Market Cap": 8419911885, "change": 1.016, "circulation": 36415783877}, {"Date": "2017-10-19", "Open*": 0.218229, "High": 0.23179, "Low": 0.208317, "Close**": 0.21515, "Volume": 304542016, "Market Cap": 8290060599, "change": 1.022, "circulation": 37987896196}, {"Date": "2017-10-20", "Open*": 0.215086, "High": 0.223822, "Low": 0.208754, "Close**": 0.210549, "Volume": 182704000, "Market Cap": 8112776988, "change": 0.998, "circulation": 37718758952}, {"Date": "2017-10-21", "Open*": 0.210189, "High": 0.212381, "Low": 0.200774, "Close**": 0.211016, "Volume": 116807000, "Market Cap": 8130771217, "change": 1.033, "circulation": 38683143347}, {"Date": "2017-10-22", "Open*": 0.210958, "High": 0.211901, "Low": 0.200722, "Close**": 0.204177, "Volume": 75849504, "Market Cap": 7867254022, "change": 1.037, "circulation": 37292987333}, {"Date": "2017-10-23", "Open*": 0.203504, "High": 0.203919, "Low": 0.190729, "Close**": 0.196928, "Volume": 99914800, "Market Cap": 7587938897, "change": 0.953, "circulation": 37286436124}, {"Date": "2017-10-24", "Open*": 0.195567, "High": 0.217508, "Low": 0.190455, "Close**": 0.206644, "Volume": 220080992, "Market Cap": 7962311329, "change": 1.01, "circulation": 40713982057}, {"Date": "2017-10-25", "Open*": 0.207113, "High": 0.208237, "Low": 0.201803, "Close**": 0.204604, "Volume": 75017504, "Market Cap": 7883706990, "change": 1.005, "circulation": 38064761700}, {"Date": "2017-10-26", "Open*": 0.204444, "High": 0.206289, "Low": 0.20266, "Close**": 0.203628, "Volume": 38193100, "Market Cap": 7846100208, "change": 1.004, "circulation": 38377747490}, {"Date": "2017-10-27", "Open*": 0.203668, "High": 0.204492, "Low": 0.201771, "Close**": 0.202785, "Volume": 29623000, "Market Cap": 7813618120, "change": 1.005, "circulation": 38364485928}, {"Date": "2017-10-28", "Open*": 0.202592, "High": 0.203476, "Low": 0.201401, "Close**": 0.201835, "Volume": 26864900, "Market Cap": 7777013158, "change": 0.995, "circulation": 38387562973}, {"Date": "2017-10-29", "Open*": 0.201358, "High": 0.205209, "Low": 0.200075, "Close**": 0.202785, "Volume": 62511100, "Market Cap": 7813618120, "change": 1.0, "circulation": 38804607316}, {"Date": "2017-10-30", "Open*": 0.203076, "High": 0.204135, "Low": 0.201946, "Close**": 0.202711, "Volume": 34835100, "Market Cap": 7810766786, "change": 1.011, "circulation": 38462284002}, {"Date": "2017-10-31", "Open*": 0.202405, "High": 0.203778, "Low": 0.200461, "Close**": 0.200558, "Volume": 43875700, "Market Cap": 7727808383, "change": 1.033, "circulation": 38179928277}, {"Date": "2017-11-01", "Open*": 0.200247, "High": 0.201501, "Low": 0.193613, "Close**": 0.194124, "Volume": 67921000, "Market Cap": 7479896462, "change": 0.943, "circulation": 37353350921}, {"Date": "2017-11-02", "Open*": 0.194596, "High": 0.211848, "Low": 0.183815, "Close**": 0.205861, "Volume": 197770000, "Market Cap": 7932141134, "change": 0.989, "circulation": 40762097545}, {"Date": "2017-11-03", "Open*": 0.206205, "High": 0.228026, "Low": 0.201728, "Close**": 0.208133, "Volume": 373401984, "Market Cap": 8019684790, "change": 1.022, "circulation": 38891805678}, {"Date": "2017-11-04", "Open*": 0.208083, "High": 0.208479, "Low": 0.202133, "Close**": 0.20375, "Volume": 74013200, "Market Cap": 7850801055, "change": 1.008, "circulation": 37729180447}, {"Date": "2017-11-05", "Open*": 0.203274, "High": 0.205124, "Low": 0.201117, "Close**": 0.202055, "Volume": 46959000, "Market Cap": 7785490097, "change": 0.981, "circulation": 38300471762}, {"Date": "2017-11-06", "Open*": 0.201967, "High": 0.208662, "Low": 0.20141, "Close**": 0.20599, "Volume": 102233000, "Market Cap": 7937111703, "change": 0.979, "circulation": 39299052335}, {"Date": "2017-11-07", "Open*": 0.205103, "High": 0.211375, "Low": 0.203978, "Close**": 0.210354, "Volume": 114073000, "Market Cap": 8105263338, "change": 0.967, "circulation": 39518014548}, {"Date": "2017-11-08", "Open*": 0.210675, "High": 0.221458, "Low": 0.20806, "Close**": 0.217437, "Volume": 156959008, "Market Cap": 8378182229, "change": 1.0, "circulation": 39768279240}, {"Date": "2017-11-09", "Open*": 0.217911, "High": 0.221791, "Low": 0.214866, "Close**": 0.217488, "Volume": 147916992, "Market Cap": 8380147337, "change": 1.053, "circulation": 38456743060}, {"Date": "2017-11-10", "Open*": 0.218256, "High": 0.219068, "Low": 0.20526, "Close**": 0.206483, "Volume": 141032992, "Market Cap": 7956107751, "change": 0.981, "circulation": 36453099804}, {"Date": "2017-11-11", "Open*": 0.205948, "High": 0.214456, "Low": 0.205459, "Close**": 0.21043, "Volume": 134503008, "Market Cap": 8108191735, "change": 1.066, "circulation": 39370092134}, {"Date": "2017-11-12", "Open*": 0.210214, "High": 0.210214, "Low": 0.195389, "Close**": 0.197339, "Volume": 251175008, "Market Cap": 7603775359, "change": 0.968, "circulation": 36171593514}, {"Date": "2017-11-13", "Open*": 0.197472, "High": 0.204081, "Low": 0.197456, "Close**": 0.203442, "Volume": 132567000, "Market Cap": 7857514002, "change": 0.97, "circulation": 39790522210}, {"Date": "2017-11-14", "Open*": 0.203679, "High": 0.213693, "Low": 0.203679, "Close**": 0.209825, "Volume": 127361000, "Market Cap": 8104043784, "change": 0.985, "circulation": 39788312904}, {"Date": "2017-11-15", "Open*": 0.208937, "High": 0.213105, "Low": 0.208058, "Close**": 0.212956, "Volume": 100294000, "Market Cap": 8224976687, "change": 0.938, "circulation": 39365821692}, {"Date": "2017-11-16", "Open*": 0.212655, "High": 0.27179, "Low": 0.209287, "Close**": 0.227107, "Volume": 1022579968, "Market Cap": 8771529238, "change": 1.002, "circulation": 41247698093}, {"Date": "2017-11-17", "Open*": 0.224768, "High": 0.239409, "Low": 0.220273, "Close**": 0.226581, "Volume": 397071008, "Market Cap": 8751213596, "change": 0.991, "circulation": 38934428370}, {"Date": "2017-11-18", "Open*": 0.226547, "High": 0.230399, "Low": 0.222399, "Close**": 0.228627, "Volume": 144298000, "Market Cap": 8830236034, "change": 0.99, "circulation": 38977501507}, {"Date": "2017-11-19", "Open*": 0.22814, "High": 0.236231, "Low": 0.226037, "Close**": 0.231016, "Volume": 193808000, "Market Cap": 8922506124, "change": 0.968, "circulation": 39109784009}, {"Date": "2017-11-20", "Open*": 0.231336, "High": 0.24343, "Low": 0.230917, "Close**": 0.238759, "Volume": 214663008, "Market Cap": 9221563181, "change": 1.024, "circulation": 39862205540}, {"Date": "2017-11-21", "Open*": 0.237978, "High": 0.240974, "Low": 0.2272, "Close**": 0.233271, "Volume": 217851008, "Market Cap": 9009595604, "change": 0.977, "circulation": 37858943280}, {"Date": "2017-11-22", "Open*": 0.232642, "High": 0.240848, "Low": 0.232317, "Close**": 0.238859, "Volume": 167078000, "Market Cap": 9225420204, "change": 0.985, "circulation": 39655007281}, {"Date": "2017-11-23", "Open*": 0.238991, "High": 0.250096, "Low": 0.237304, "Close**": 0.242402, "Volume": 240684992, "Market Cap": 9362261033, "change": 0.991, "circulation": 39174115481}, {"Date": "2017-11-24", "Open*": 0.242851, "High": 0.245388, "Low": 0.238421, "Close**": 0.244642, "Volume": 211486000, "Market Cap": 9448776263, "change": 0.969, "circulation": 38907709925}, {"Date": "2017-11-25", "Open*": 0.244178, "High": 0.2557, "Low": 0.243584, "Close**": 0.252393, "Volume": 212592992, "Market Cap": 9748142132, "change": 1.014, "circulation": 39922278550}, {"Date": "2017-11-26", "Open*": 0.252914, "High": 0.252914, "Low": 0.248589, "Close**": 0.248818, "Volume": 133297000, "Market Cap": 9610065370, "change": 0.98, "circulation": 37997364202}, {"Date": "2017-11-27", "Open*": 0.248305, "High": 0.254733, "Low": 0.247861, "Close**": 0.253927, "Volume": 196735008, "Market Cap": 9807389615, "change": 0.849, "circulation": 39497350496}, {"Date": "2017-11-28", "Open*": 0.254037, "High": 0.301084, "Low": 0.253415, "Close**": 0.299152, "Volume": 720742976, "Market Cap": 11554108929, "change": 1.231, "circulation": 45481992501}, {"Date": "2017-11-29", "Open*": 0.297867, "High": 0.297867, "Low": 0.239409, "Close**": 0.243064, "Volume": 541177984, "Market Cap": 9387829374, "change": 0.969, "circulation": 31516849379}, {"Date": "2017-11-30", "Open*": 0.246433, "High": 0.261524, "Low": 0.229586, "Close**": 0.250878, "Volume": 270907008, "Market Cap": 9689628483, "change": 0.981, "circulation": 39319524913}, {"Date": "2017-12-01", "Open*": 0.250352, "High": 0.258828, "Low": 0.239438, "Close**": 0.255699, "Volume": 182992000, "Market Cap": 9875829341, "change": 1.001, "circulation": 39447774896}, {"Date": "2017-12-02", "Open*": 0.255656, "High": 0.259218, "Low": 0.250756, "Close**": 0.255492, "Volume": 118250000, "Market Cap": 9867834407, "change": 1.012, "circulation": 38598094341}, {"Date": "2017-12-03", "Open*": 0.25553, "High": 0.263072, "Low": 0.247391, "Close**": 0.252558, "Volume": 134710000, "Market Cap": 9754514905, "change": 0.994, "circulation": 38173658298}, {"Date": "2017-12-04", "Open*": 0.252919, "High": 0.255362, "Low": 0.24716, "Close**": 0.253571, "Volume": 104650000, "Market Cap": 9814930420, "change": 1.029, "circulation": 38806615635}, {"Date": "2017-12-05", "Open*": 0.253598, "High": 0.253988, "Low": 0.245234, "Close**": 0.246101, "Volume": 174591008, "Market Cap": 9533742326, "change": 1.058, "circulation": 37593917641}, {"Date": "2017-12-06", "Open*": 0.245416, "High": 0.245705, "Low": 0.227742, "Close**": 0.232544, "Volume": 274526016, "Market Cap": 9008555737, "change": 1.044, "circulation": 36707287776}, {"Date": "2017-12-07", "Open*": 0.232623, "High": 0.23376, "Low": 0.22134, "Close**": 0.222823, "Volume": 275204992, "Market Cap": 8631972508, "change": 0.884, "circulation": 37107132605}, {"Date": "2017-12-08", "Open*": 0.223636, "High": 0.278673, "Low": 0.222168, "Close**": 0.252125, "Volume": 660172032, "Market Cap": 9767106895, "change": 1.03, "circulation": 43674126236}, {"Date": "2017-12-09", "Open*": 0.252162, "High": 0.255684, "Low": 0.240073, "Close**": 0.244708, "Volume": 205288992, "Market Cap": 9479778657, "change": 1.031, "circulation": 37594001701}, {"Date": "2017-12-10", "Open*": 0.245548, "High": 0.245548, "Low": 0.229304, "Close**": 0.237333, "Volume": 198174000, "Market Cap": 9194077464, "change": 0.943, "circulation": 37443096518}, {"Date": "2017-12-11", "Open*": 0.236574, "High": 0.252777, "Low": 0.235804, "Close**": 0.251691, "Volume": 176100992, "Market Cap": 9750294106, "change": 0.674, "circulation": 41214563333}, {"Date": "2017-12-12", "Open*": 0.252258, "High": 0.434102, "Low": 0.250961, "Close**": 0.373541, "Volume": 1555040000, "Market Cap": 14470658905, "change": 0.793, "circulation": 57364519281}, {"Date": "2017-12-13", "Open*": 0.372689, "High": 0.513768, "Low": 0.342964, "Close**": 0.471063, "Volume": 2738759936, "Market Cap": 18248577789, "change": 0.545, "circulation": 48964626777}, {"Date": "2017-12-14", "Open*": 0.470648, "High": 0.892267, "Low": 0.466401, "Close**": 0.864263, "Volume": 6358700032, "Market Cap": 33480809543, "change": 1.143, "circulation": 71137685792}, {"Date": "2017-12-15", "Open*": 0.86176, "High": 0.86176, "Low": 0.666114, "Close**": 0.756181, "Volume": 3194210048, "Market Cap": 29293805290, "change": 0.997, "circulation": 33992997226}, {"Date": "2017-12-16", "Open*": 0.755493, "High": 0.815923, "Low": 0.741667, "Close**": 0.758642, "Volume": 1334770048, "Market Cap": 29389142325, "change": 1.042, "circulation": 38900614995}, {"Date": "2017-12-17", "Open*": 0.754125, "High": 0.765981, "Low": 0.719929, "Close**": 0.728366, "Volume": 805200000, "Market Cap": 28216275976, "change": 0.936, "circulation": 37415913775}, {"Date": "2017-12-18", "Open*": 0.728036, "High": 0.792014, "Low": 0.689323, "Close**": 0.778407, "Volume": 1342720000, "Market Cap": 30154821523, "change": 0.984, "circulation": 41419409923}, {"Date": "2017-12-19", "Open*": 0.777447, "High": 0.863536, "Low": 0.756724, "Close**": 0.791257, "Volume": 1449670016, "Market Cap": 30652619534, "change": 1.02, "circulation": 39427278687}, {"Date": "2017-12-20", "Open*": 0.787171, "High": 0.789044, "Low": 0.730953, "Close**": 0.775964, "Volume": 1007420032, "Market Cap": 30060181792, "change": 0.65, "circulation": 38187613354}, {"Date": "2017-12-21", "Open*": 0.782515, "High": 1.24, "Low": 0.782515, "Close**": 1.19, "Volume": 3626109952, "Market Cap": 46218124151, "change": 1.048, "circulation": 59063563191}, {"Date": "2017-12-22", "Open*": 1.17, "High": 1.38, "Low": 0.741013, "Close**": 1.14, "Volume": 4644700160, "Market Cap": 44095993796, "change": 0.969, "circulation": 37688883586}, {"Date": "2017-12-23", "Open*": 1.17, "High": 1.21, "Low": 1.08, "Close**": 1.17, "Volume": 1497590016, "Market Cap": 45492927360, "change": 1.125, "circulation": 38882843897}, {"Date": "2017-12-24", "Open*": 1.18, "High": 1.18, "Low": 0.911226, "Close**": 1.04, "Volume": 754958976, "Market Cap": 40441730263, "change": 0.93, "circulation": 34272652765}, {"Date": "2017-12-25", "Open*": 1.05, "High": 1.13, "Low": 1.0, "Close**": 1.12, "Volume": 686014016, "Market Cap": 43477717045, "change": 0.944, "circulation": 41407349566}, {"Date": "2017-12-26", "Open*": 1.12, "High": 1.19, "Low": 1.09, "Close**": 1.19, "Volume": 938846976, "Market Cap": 46079825404, "change": 0.85, "circulation": 41142701253}, {"Date": "2017-12-27", "Open*": 1.18, "High": 1.47, "Low": 1.18, "Close**": 1.4, "Volume": 2854259968, "Market Cap": 54220856694, "change": 0.978, "circulation": 45949878554}, {"Date": "2017-12-28", "Open*": 1.39, "High": 1.5, "Low": 1.26, "Close**": 1.43, "Volume": 2843300096, "Market Cap": 55431067579, "change": 0.646, "circulation": 39878465884}, {"Date": "2017-12-29", "Open*": 1.44, "High": 2.27, "Low": 1.44, "Close**": 2.21, "Volume": 7545739776, "Market Cap": 85791710178, "change": 1.026, "circulation": 59577576512}, {"Date": "2017-12-30", "Open*": 2.2, "High": 2.85, "Low": 2.04, "Close**": 2.16, "Volume": 8108389888, "Market Cap": 83638588508, "change": 0.938, "circulation": 38017540230}, {"Date": "2017-12-31", "Open*": 2.1, "High": 2.39, "Low": 1.87, "Close**": 2.3, "Volume": 4642079744, "Market Cap": 89122114461, "change": 0.962, "circulation": 42439102124}, {"Date": "2018-01-01", "Open*": 2.3, "High": 2.39, "Low": 2.15, "Close**": 2.39, "Volume": 1894230016, "Market Cap": 92626457504, "change": 0.964, "circulation": 40272372827}, {"Date": "2018-01-02", "Open*": 2.37, "High": 2.49, "Low": 2.25, "Close**": 2.48, "Volume": 3171010048, "Market Cap": 96107944451, "change": 0.799, "circulation": 40551875295}, {"Date": "2018-01-03", "Open*": 2.46, "High": 3.28, "Low": 2.44, "Close**": 3.11, "Volume": 6635879936, "Market Cap": 120299378234, "change": 0.971, "circulation": 48902186273}, {"Date": "2018-01-04", "Open*": 3.12, "High": 3.84, "Low": 3.12, "Close**": 3.2, "Volume": 8103660032, "Market Cap": 123834712592, "change": 1.049, "circulation": 39690613010}, {"Date": "2018-01-05", "Open*": 3.3, "High": 3.56, "Low": 2.83, "Close**": 3.05, "Volume": 6288500224, "Market Cap": 118104418286, "change": 0.985, "circulation": 35789217662}, {"Date": "2018-01-06", "Open*": 3.02, "High": 3.24, "Low": 2.99, "Close**": 3.09, "Volume": 2777560064, "Market Cap": 119857751982, "change": 0.916, "circulation": 39687997345}, {"Date": "2018-01-07", "Open*": 3.09, "High": 3.49, "Low": 3.08, "Close**": 3.38, "Volume": 2395150080, "Market Cap": 130853470856, "change": 1.375, "circulation": 42347401571}, {"Date": "2018-01-08", "Open*": 3.36, "High": 3.36, "Low": 2.07, "Close**": 2.46, "Volume": 3315259904, "Market Cap": 95151474965, "change": 1.169, "circulation": 28318891358}, {"Date": "2018-01-09", "Open*": 2.44, "High": 2.53, "Low": 1.98, "Close**": 2.1, "Volume": 3694700032, "Market Cap": 81421159857, "change": 1.064, "circulation": 33369327810}, {"Date": "2018-01-10", "Open*": 2.13, "High": 2.16, "Low": 1.7, "Close**": 1.97, "Volume": 4833639936, "Market Cap": 76506707920, "change": 1.012, "circulation": 35918642215}, {"Date": "2018-01-11", "Open*": 1.98, "High": 2.25, "Low": 1.62, "Close**": 1.95, "Volume": 6296119808, "Market Cap": 75572319796, "change": 0.955, "circulation": 38167838280}, {"Date": "2018-01-12", "Open*": 1.94, "High": 2.16, "Low": 1.87, "Close**": 2.04, "Volume": 3330810112, "Market Cap": 79152978766, "change": 1.011, "circulation": 40800504518}, {"Date": "2018-01-13", "Open*": 2.05, "High": 2.12, "Low": 1.98, "Close**": 2.02, "Volume": 2130169984, "Market Cap": 78305366321, "change": 1.086, "circulation": 38197739668}, {"Date": "2018-01-14", "Open*": 2.02, "High": 2.02, "Low": 1.81, "Close**": 1.86, "Volume": 1978200064, "Market Cap": 72100905208, "change": 1.11, "circulation": 35693517429}, {"Date": "2018-01-15", "Open*": 1.86, "High": 1.9, "Low": 1.67, "Close**": 1.68, "Volume": 1838460032, "Market Cap": 64955082926, "change": 1.422, "circulation": 34922087594}, {"Date": "2018-01-16", "Open*": 1.68, "High": 1.7, "Low": 0.909313, "Close**": 1.18, "Volume": 5687960064, "Market Cap": 45682746768, "change": 0.903, "circulation": 27192111171}, {"Date": "2018-01-17", "Open*": 1.18, "High": 1.38, "Low": 0.897797, "Close**": 1.31, "Volume": 7251210240, "Market Cap": 50606491820, "change": 0.818, "circulation": 42886857474}, {"Date": "2018-01-18", "Open*": 1.31, "High": 1.73, "Low": 1.26, "Close**": 1.6, "Volume": 9110439936, "Market Cap": 61850140629, "change": 1.029, "circulation": 47213847808}, {"Date": "2018-01-19", "Open*": 1.58, "High": 1.7, "Low": 1.5, "Close**": 1.55, "Volume": 3697430016, "Market Cap": 60125086600, "change": 0.983, "circulation": 38053852278}, {"Date": "2018-01-20", "Open*": 1.56, "High": 1.63, "Low": 1.5, "Close**": 1.58, "Volume": 2346449920, "Market Cap": 61154385624, "change": 1.144, "circulation": 39201529246}, {"Date": "2018-01-21", "Open*": 1.58, "High": 1.58, "Low": 1.34, "Close**": 1.38, "Volume": 2840750080, "Market Cap": 53461566645, "change": 1.017, "circulation": 33836434585}, {"Date": "2018-01-22", "Open*": 1.39, "High": 1.43, "Low": 1.16, "Close**": 1.36, "Volume": 2642510080, "Market Cap": 52582575495, "change": 1.015, "circulation": 37829191003}, {"Date": "2018-01-23", "Open*": 1.35, "High": 1.43, "Low": 1.2, "Close**": 1.34, "Volume": 2977080064, "Market Cap": 51796945678, "change": 0.985, "circulation": 38368107909}, {"Date": "2018-01-24", "Open*": 1.35, "High": 1.42, "Low": 1.31, "Close**": 1.36, "Volume": 1853440000, "Market Cap": 52574827666, "change": 1.034, "circulation": 38944316789}, {"Date": "2018-01-25", "Open*": 1.36, "High": 1.38, "Low": 1.29, "Close**": 1.31, "Volume": 986067968, "Market Cap": 50834665371, "change": 1.078, "circulation": 37378430419}, {"Date": "2018-01-26", "Open*": 1.31, "High": 1.33, "Low": 1.13, "Close**": 1.22, "Volume": 2037570048, "Market Cap": 47155996370, "change": 0.998, "circulation": 35996943793}, {"Date": "2018-01-27", "Open*": 1.22, "High": 1.24, "Low": 1.19, "Close**": 1.22, "Volume": 689100992, "Market Cap": 47227276392, "change": 0.871, "circulation": 38710882288}, {"Date": "2018-01-28", "Open*": 1.22, "High": 1.44, "Low": 1.22, "Close**": 1.4, "Volume": 1327360000, "Market Cap": 54219304278, "change": 1.057, "circulation": 44442052686}, {"Date": "2018-01-29", "Open*": 1.4, "High": 1.41, "Low": 1.3, "Close**": 1.32, "Volume": 1073680000, "Market Cap": 51289462908, "change": 1.163, "circulation": 36635330648}, {"Date": "2018-01-30", "Open*": 1.33, "High": 1.33, "Low": 1.13, "Close**": 1.14, "Volume": 1134640000, "Market Cap": 44106838439, "change": 0.979, "circulation": 33163036420}, {"Date": "2018-01-31", "Open*": 1.13, "High": 1.19, "Low": 1.04, "Close**": 1.16, "Volume": 1264029952, "Market Cap": 45029992212, "change": 1.199, "circulation": 39849550630}, {"Date": "2018-02-01", "Open*": 1.16, "High": 1.16, "Low": 0.930378, "Close**": 0.96253, "Volume": 1410419968, "Market Cap": 37547540521, "change": 1.088, "circulation": 32368569414}, {"Date": "2018-02-02", "Open*": 0.960642, "High": 0.960642, "Low": 0.635185, "Close**": 0.884784, "Volume": 3529760000, "Market Cap": 34514730026, "change": 0.958, "circulation": 35928816381}, {"Date": "2018-02-03", "Open*": 0.891992, "High": 0.974799, "Low": 0.761635, "Close**": 0.924043, "Volume": 1988960000, "Market Cap": 36046192831, "change": 1.133, "circulation": 40410892509}, {"Date": "2018-02-04", "Open*": 0.913418, "High": 0.952947, "Low": 0.796821, "Close**": 0.815703, "Volume": 1190960000, "Market Cap": 31819934387, "change": 1.179, "circulation": 34836114886}, {"Date": "2018-02-05", "Open*": 0.825943, "High": 0.833866, "Low": 0.675827, "Close**": 0.691799, "Volume": 1286179968, "Market Cap": 26986536508, "change": 0.891, "circulation": 32673606420}, {"Date": "2018-02-06", "Open*": 0.705121, "High": 0.786004, "Low": 0.58836, "Close**": 0.776393, "Volume": 2361139968, "Market Cap": 30286482112, "change": 1.073, "circulation": 42952177161}, {"Date": "2018-02-07", "Open*": 0.774576, "High": 0.805478, "Low": 0.70695, "Close**": 0.723895, "Volume": 1133369984, "Market Cap": 28238576299, "change": 0.899, "circulation": 36456818051}, {"Date": "2018-02-08", "Open*": 0.729252, "High": 0.80697, "Low": 0.722611, "Close**": 0.805263, "Volume": 947315008, "Market Cap": 31412678173, "change": 0.844, "circulation": 43075203322}, {"Date": "2018-02-09", "Open*": 0.79714, "High": 0.954428, "Low": 0.77154, "Close**": 0.954428, "Volume": 1690339968, "Market Cap": 37231487854, "change": 0.891, "circulation": 46706334964}, {"Date": "2018-02-10", "Open*": 0.947251, "High": 1.3, "Low": 0.947251, "Close**": 1.07, "Volume": 4682010112, "Market Cap": 41768727766, "change": 1.066, "circulation": 44094677932}, {"Date": "2018-02-11", "Open*": 1.07, "High": 1.08, "Low": 0.929767, "Close**": 1.0, "Volume": 2555310080, "Market Cap": 39171494176, "change": 0.929, "circulation": 36608873061}, {"Date": "2018-02-12", "Open*": 1.01, "High": 1.11, "Low": 1.01, "Close**": 1.08, "Volume": 1756290048, "Market Cap": 42169352413, "change": 1.052, "circulation": 41751834072}, {"Date": "2018-02-13", "Open*": 1.08, "High": 1.08, "Low": 1.01, "Close**": 1.03, "Volume": 921100032, "Market Cap": 40078458444, "change": 0.9, "circulation": 37109683744}, {"Date": "2018-02-14", "Open*": 1.03, "High": 1.17, "Low": 1.02, "Close**": 1.14, "Volume": 1457600000, "Market Cap": 44533700985, "change": 0.995, "circulation": 43236602898}, {"Date": "2018-02-15", "Open*": 1.14, "High": 1.16, "Low": 1.11, "Close**": 1.15, "Volume": 1188530048, "Market Cap": 44738109276, "change": 1.008, "circulation": 39243955505}, {"Date": "2018-02-16", "Open*": 1.14, "High": 1.15, "Low": 1.11, "Close**": 1.14, "Volume": 568339008, "Market Cap": 44393657900, "change": 0.944, "circulation": 38941805175}, {"Date": "2018-02-17", "Open*": 1.14, "High": 1.22, "Low": 1.13, "Close**": 1.2, "Volume": 1186729984, "Market Cap": 47005324901, "change": 1.075, "circulation": 41232741141}, {"Date": "2018-02-18", "Open*": 1.2, "High": 1.21, "Low": 1.09, "Close**": 1.12, "Volume": 1113650048, "Market Cap": 43708265978, "change": 0.979, "circulation": 36423554981}, {"Date": "2018-02-19", "Open*": 1.12, "High": 1.17, "Low": 1.12, "Close**": 1.14, "Volume": 556304000, "Market Cap": 44642926789, "change": 1.05, "circulation": 39859756061}, {"Date": "2018-02-20", "Open*": 1.14, "High": 1.17, "Low": 1.08, "Close**": 1.09, "Volume": 806673024, "Market Cap": 42498980287, "change": 1.073, "circulation": 37279807269}, {"Date": "2018-02-21", "Open*": 1.08, "High": 1.1, "Low": 0.998881, "Close**": 1.02, "Volume": 871526016, "Market Cap": 39609567670, "change": 1.078, "circulation": 36675525620}, {"Date": "2018-02-22", "Open*": 1.01, "High": 1.05, "Low": 0.922458, "Close**": 0.941788, "Volume": 889707008, "Market Cap": 36738411366, "change": 0.941, "circulation": 36374664718}, {"Date": "2018-02-23", "Open*": 0.934176, "High": 1.03, "Low": 0.898286, "Close**": 0.998855, "Volume": 896403968, "Market Cap": 39050038644, "change": 1.047, "circulation": 41801586257}, {"Date": "2018-02-24", "Open*": 0.997659, "High": 1.01, "Low": 0.929456, "Close**": 0.954402, "Volume": 489920000, "Market Cap": 37312157402, "change": 1.012, "circulation": 37399710123}, {"Date": "2018-02-25", "Open*": 0.951977, "High": 0.967597, "Low": 0.915279, "Close**": 0.943487, "Volume": 360271008, "Market Cap": 36885437636, "change": 0.986, "circulation": 38746143694}, {"Date": "2018-02-26", "Open*": 0.943704, "High": 0.970906, "Low": 0.913403, "Close**": 0.956859, "Volume": 458612992, "Market Cap": 37408213331, "change": 1.01, "circulation": 39639774050}, {"Date": "2018-02-27", "Open*": 0.959302, "High": 0.97258, "Low": 0.944977, "Close**": 0.947305, "Volume": 312712992, "Market Cap": 37034701591, "change": 1.047, "circulation": 38605883852}, {"Date": "2018-02-28", "Open*": 0.944697, "High": 0.95555, "Low": 0.903787, "Close**": 0.904583, "Volume": 329529984, "Market Cap": 35364493451, "change": 0.974, "circulation": 37434747279}, {"Date": "2018-03-01", "Open*": 0.904131, "High": 0.953796, "Low": 0.89063, "Close**": 0.928347, "Volume": 475256992, "Market Cap": 36293542331, "change": 1.02, "circulation": 40141906793}, {"Date": "2018-03-02", "Open*": 0.926638, "High": 0.933912, "Low": 0.902286, "Close**": 0.910144, "Volume": 271036000, "Market Cap": 35579309844, "change": 1.003, "circulation": 38396126474}, {"Date": "2018-03-03", "Open*": 0.908786, "High": 0.926512, "Low": 0.903604, "Close**": 0.907804, "Volume": 280852992, "Market Cap": 35487834666, "change": 0.903, "circulation": 39049715407}, {"Date": "2018-03-04", "Open*": 0.906008, "High": 1.03, "Low": 0.895618, "Close**": 1.01, "Volume": 797225984, "Market Cap": 39308526146, "change": 1.048, "circulation": 43386511097}, {"Date": "2018-03-05", "Open*": 1.01, "High": 1.08, "Low": 0.956116, "Close**": 0.959368, "Volume": 1706819968, "Market Cap": 37503572321, "change": 1.04, "circulation": 37132249822}, {"Date": "2018-03-06", "Open*": 0.954448, "High": 0.991306, "Low": 0.916863, "Close**": 0.922887, "Volume": 875180032, "Market Cap": 36077458649, "change": 1.059, "circulation": 37799291998}, {"Date": "2018-03-07", "Open*": 0.924378, "High": 0.930659, "Low": 0.824895, "Close**": 0.87121, "Volume": 809598016, "Market Cap": 34057303602, "change": 1.055, "circulation": 36843481348}, {"Date": "2018-03-08", "Open*": 0.872508, "High": 0.888562, "Low": 0.825387, "Close**": 0.825857, "Volume": 499496000, "Market Cap": 32284366089, "change": 0.972, "circulation": 37001799512}, {"Date": "2018-03-09", "Open*": 0.826122, "High": 0.856182, "Low": 0.751485, "Close**": 0.849761, "Volume": 989203008, "Market Cap": 33218820222, "change": 1.067, "circulation": 40210550284}, {"Date": "2018-03-10", "Open*": 0.854872, "High": 0.860443, "Low": 0.793736, "Close**": 0.796627, "Volume": 402670016, "Market Cap": 31141708195, "change": 0.958, "circulation": 36428504144}, {"Date": "2018-03-11", "Open*": 0.795765, "High": 0.840407, "Low": 0.775737, "Close**": 0.831122, "Volume": 472972000, "Market Cap": 32490185241, "change": 1.038, "circulation": 40828869378}, {"Date": "2018-03-12", "Open*": 0.832127, "High": 0.838328, "Low": 0.787882, "Close**": 0.801048, "Volume": 355031008, "Market Cap": 31314533735, "change": 1.014, "circulation": 37631916444}, {"Date": "2018-03-13", "Open*": 0.798451, "High": 0.805729, "Low": 0.778471, "Close**": 0.789711, "Volume": 279679008, "Market Cap": 30871158542, "change": 1.125, "circulation": 38663810981}, {"Date": "2018-03-14", "Open*": 0.789569, "High": 0.79908, "Low": 0.67601, "Close**": 0.701902, "Volume": 479148992, "Market Cap": 27438554006, "change": 1.007, "circulation": 34751306099}, {"Date": "2018-03-15", "Open*": 0.702913, "High": 0.730673, "Low": 0.643845, "Close**": 0.697269, "Volume": 888345024, "Market Cap": 27257442083, "change": 1.012, "circulation": 38777831798}, {"Date": "2018-03-16", "Open*": 0.699063, "High": 0.71178, "Low": 0.674463, "Close**": 0.68926, "Volume": 502740000, "Market Cap": 26944356526, "change": 1.081, "circulation": 38543531163}, {"Date": "2018-03-17", "Open*": 0.687745, "High": 0.689434, "Low": 0.626709, "Close**": 0.637856, "Volume": 319824000, "Market Cap": 24934885930, "change": 0.968, "circulation": 36256004667}, {"Date": "2018-03-18", "Open*": 0.634466, "High": 0.677591, "Low": 0.548815, "Close**": 0.658777, "Volume": 923606016, "Market Cap": 25752723731, "change": 0.879, "circulation": 40589604062}, {"Date": "2018-03-19", "Open*": 0.672126, "High": 0.74908, "Low": 0.640012, "Close**": 0.74908, "Volume": 1096930048, "Market Cap": 29284604563, "change": 1.055, "circulation": 43570111203}, {"Date": "2018-03-20", "Open*": 0.736759, "High": 0.736759, "Low": 0.673427, "Close**": 0.709808, "Volume": 814275968, "Market Cap": 27749301270, "change": 1.023, "circulation": 37664013972}, {"Date": "2018-03-21", "Open*": 0.713055, "High": 0.72061, "Low": 0.679162, "Close**": 0.693664, "Volume": 527324000, "Market Cap": 27118166203, "change": 1.047, "circulation": 38030960028}, {"Date": "2018-03-22", "Open*": 0.693145, "High": 0.701351, "Low": 0.636741, "Close**": 0.662743, "Volume": 449041984, "Market Cap": 25909425483, "change": 1.03, "circulation": 37379517248}, {"Date": "2018-03-23", "Open*": 0.663111, "High": 0.663111, "Low": 0.625258, "Close**": 0.643174, "Volume": 387164000, "Market Cap": 25144390549, "change": 1.003, "circulation": 37918825881}, {"Date": "2018-03-24", "Open*": 0.646214, "High": 0.679608, "Low": 0.640516, "Close**": 0.641265, "Volume": 390740000, "Market Cap": 25069759669, "change": 0.999, "circulation": 38794825969}, {"Date": "2018-03-25", "Open*": 0.638632, "High": 0.657213, "Low": 0.631901, "Close**": 0.641875, "Volume": 229352000, "Market Cap": 25093607148, "change": 1.071, "circulation": 39292749420}, {"Date": "2018-03-26", "Open*": 0.642683, "High": 0.644121, "Low": 0.585922, "Close**": 0.599463, "Volume": 384504992, "Market Cap": 23435542779, "change": 1.037, "circulation": 36465166775}, {"Date": "2018-03-27", "Open*": 0.599026, "High": 0.604332, "Low": 0.565132, "Close**": 0.577917, "Volume": 351380992, "Market Cap": 22593218558, "change": 1.0, "circulation": 37716590862}, {"Date": "2018-03-28", "Open*": 0.577511, "High": 0.594023, "Low": 0.572828, "Close**": 0.578002, "Volume": 258298000, "Market Cap": 22596541567, "change": 1.13, "circulation": 39127465220}, {"Date": "2018-03-29", "Open*": 0.577767, "High": 0.57864, "Low": 0.511511, "Close**": 0.511511, "Volume": 420550016, "Market Cap": 19997127300, "change": 1.004, "circulation": 34611058263}, {"Date": "2018-03-30", "Open*": 0.513268, "High": 0.531276, "Low": 0.484362, "Close**": 0.509565, "Volume": 518219008, "Market Cap": 19921199401, "change": 0.995, "circulation": 38812471069}, {"Date": "2018-03-31", "Open*": 0.510617, "High": 0.529406, "Low": 0.505167, "Close**": 0.512353, "Volume": 293208000, "Market Cap": 20030194925, "change": 1.056, "circulation": 39227434505}, {"Date": "2018-04-01", "Open*": 0.513854, "High": 0.515437, "Low": 0.466223, "Close**": 0.485081, "Volume": 297868992, "Market Cap": 18964009158, "change": 0.969, "circulation": 36905442320}, {"Date": "2018-04-02", "Open*": 0.486067, "High": 0.510446, "Low": 0.478596, "Close**": 0.500688, "Volume": 262342000, "Market Cap": 19574157342, "change": 0.897, "circulation": 40270492220}, {"Date": "2018-04-03", "Open*": 0.501533, "High": 0.562698, "Low": 0.499658, "Close**": 0.558044, "Volume": 578238976, "Market Cap": 21816462667, "change": 1.112, "circulation": 43499555696}, {"Date": "2018-04-04", "Open*": 0.554569, "High": 0.563117, "Low": 0.498487, "Close**": 0.501631, "Volume": 415257984, "Market Cap": 19611023475, "change": 1.012, "circulation": 35362639229}, {"Date": "2018-04-05", "Open*": 0.50195, "High": 0.505882, "Low": 0.48449, "Close**": 0.495801, "Volume": 358755008, "Market Cap": 19383102419, "change": 1.041, "circulation": 38615603982}, {"Date": "2018-04-06", "Open*": 0.494781, "High": 0.49809, "Low": 0.465615, "Close**": 0.476431, "Volume": 218156000, "Market Cap": 18625841555, "change": 0.977, "circulation": 37644617628}, {"Date": "2018-04-07", "Open*": 0.476851, "High": 0.495667, "Low": 0.474575, "Close**": 0.487867, "Volume": 209076000, "Market Cap": 19072926493, "change": 0.975, "circulation": 39997664874}, {"Date": "2018-04-08", "Open*": 0.488227, "High": 0.501418, "Low": 0.487591, "Close**": 0.500398, "Volume": 137548000, "Market Cap": 19562819931, "change": 1.017, "circulation": 40069107056}, {"Date": "2018-04-09", "Open*": 0.501201, "High": 0.512142, "Low": 0.482573, "Close**": 0.491855, "Volume": 271775008, "Market Cap": 19228835441, "change": 1.0, "circulation": 38365516910}, {"Date": "2018-04-10", "Open*": 0.492134, "High": 0.493645, "Low": 0.482839, "Close**": 0.491931, "Volume": 154495008, "Market Cap": 19231806625, "change": 0.912, "circulation": 39078394553}, {"Date": "2018-04-11", "Open*": 0.492568, "High": 0.548455, "Low": 0.489026, "Close**": 0.539506, "Volume": 341707008, "Market Cap": 21091728443, "change": 0.857, "circulation": 42819932360}, {"Date": "2018-04-12", "Open*": 0.538657, "High": 0.644518, "Low": 0.506543, "Close**": 0.628737, "Volume": 1346739968, "Market Cap": 24597948740, "change": 0.985, "circulation": 45665328288}, {"Date": "2018-04-13", "Open*": 0.630093, "High": 0.693112, "Low": 0.605816, "Close**": 0.638087, "Volume": 1245170048, "Market Cap": 24963746873, "change": 1.009, "circulation": 39619146495}, {"Date": "2018-04-14", "Open*": 0.63738, "High": 0.661508, "Low": 0.616307, "Close**": 0.632184, "Volume": 626268032, "Market Cap": 24732805014, "change": 0.926, "circulation": 38803861140}, {"Date": "2018-04-15", "Open*": 0.634883, "High": 0.682534, "Low": 0.634143, "Close**": 0.682534, "Volume": 609636992, "Market Cap": 26702637741, "change": 1.029, "circulation": 42059147498}, {"Date": "2018-04-16", "Open*": 0.682296, "High": 0.687165, "Low": 0.63861, "Close**": 0.663297, "Volume": 531996000, "Market Cap": 25950032534, "change": 1.01, "circulation": 38033393914}, {"Date": "2018-04-17", "Open*": 0.66489, "High": 0.677356, "Low": 0.654346, "Close**": 0.656933, "Volume": 442352992, "Market Cap": 25701055067, "change": 0.927, "circulation": 38654597101}, {"Date": "2018-04-18", "Open*": 0.657052, "High": 0.721426, "Low": 0.657052, "Close**": 0.708932, "Volume": 624049024, "Market Cap": 27735401282, "change": 0.895, "circulation": 42211881680}, {"Date": "2018-04-19", "Open*": 0.712059, "High": 0.791976, "Low": 0.706841, "Close**": 0.791976, "Volume": 878328000, "Market Cap": 30984314668, "change": 0.857, "circulation": 43513690112}, {"Date": "2018-04-20", "Open*": 0.791172, "High": 0.938354, "Low": 0.791172, "Close**": 0.924465, "Volume": 2344069888, "Market Cap": 36167654650, "change": 1.059, "circulation": 45714022551}, {"Date": "2018-04-21", "Open*": 0.925021, "High": 0.925021, "Low": 0.821113, "Close**": 0.873103, "Volume": 1563970048, "Market Cap": 34158229655, "change": 1.004, "circulation": 36926977501}, {"Date": "2018-04-22", "Open*": 0.86682, "High": 0.911901, "Low": 0.848091, "Close**": 0.869995, "Volume": 946398976, "Market Cap": 34036636008, "change": 0.992, "circulation": 39266094469}, {"Date": "2018-04-23", "Open*": 0.866578, "High": 0.88629, "Low": 0.863304, "Close**": 0.876657, "Volume": 674545024, "Market Cap": 34317793232, "change": 0.938, "circulation": 39601505267}, {"Date": "2018-04-24", "Open*": 0.876012, "High": 0.96561, "Low": 0.873566, "Close**": 0.934781, "Volume": 1572930048, "Market Cap": 36593127159, "change": 1.168, "circulation": 41772403984}, {"Date": "2018-04-25", "Open*": 0.932771, "High": 0.932771, "Low": 0.779231, "Close**": 0.800607, "Volume": 1614050048, "Market Cap": 31340724464, "change": 0.939, "circulation": 33599591393}, {"Date": "2018-04-26", "Open*": 0.801774, "High": 0.852414, "Low": 0.771787, "Close**": 0.852414, "Volume": 1028590016, "Market Cap": 33368771823, "change": 1.047, "circulation": 41618675366}, {"Date": "2018-04-27", "Open*": 0.851139, "High": 0.859641, "Low": 0.813885, "Close**": 0.813885, "Volume": 673793024, "Market Cap": 31860507753, "change": 0.942, "circulation": 37432790358}, {"Date": "2018-04-28", "Open*": 0.812063, "High": 0.887591, "Low": 0.812063, "Close**": 0.863804, "Volume": 788718976, "Market Cap": 33814647080, "change": 0.99, "circulation": 41640423316}, {"Date": "2018-04-29", "Open*": 0.864399, "High": 0.904945, "Low": 0.83448, "Close**": 0.872778, "Volume": 896313984, "Market Cap": 34165945109, "change": 1.042, "circulation": 39525664778}, {"Date": "2018-04-30", "Open*": 0.871404, "High": 0.876788, "Low": 0.831208, "Close**": 0.837938, "Volume": 575363968, "Market Cap": 32802091383, "change": 0.996, "circulation": 37642805613}, {"Date": "2018-05-01", "Open*": 0.838355, "High": 0.842069, "Low": 0.797826, "Close**": 0.841407, "Volume": 630809024, "Market Cap": 32944324345, "change": 0.979, "circulation": 39296389172}, {"Date": "2018-05-02", "Open*": 0.839355, "High": 0.86428, "Low": 0.831713, "Close**": 0.859094, "Volume": 544425984, "Market Cap": 33636838508, "change": 0.971, "circulation": 40074626955}, {"Date": "2018-05-03", "Open*": 0.85898, "High": 0.892916, "Low": 0.847319, "Close**": 0.884466, "Volume": 725228992, "Market Cap": 34651838439, "change": 0.988, "circulation": 40340681318}, {"Date": "2018-05-04", "Open*": 0.881536, "High": 0.927695, "Low": 0.866922, "Close**": 0.895442, "Volume": 1007609984, "Market Cap": 35081859015, "change": 0.989, "circulation": 39796286271}, {"Date": "2018-05-05", "Open*": 0.895562, "High": 0.922354, "Low": 0.895562, "Close**": 0.905103, "Volume": 668800000, "Market Cap": 35460360179, "change": 1.039, "circulation": 39595650752}, {"Date": "2018-05-06", "Open*": 0.904235, "High": 0.918675, "Low": 0.855972, "Close**": 0.871424, "Volume": 640057024, "Market Cap": 34140875579, "change": 1.047, "circulation": 37756640230}, {"Date": "2018-05-07", "Open*": 0.871214, "High": 0.871236, "Low": 0.812933, "Close**": 0.832641, "Volume": 602534976, "Market Cap": 32621425142, "change": 1.023, "circulation": 37443642023}, {"Date": "2018-05-08", "Open*": 0.833086, "High": 0.846992, "Low": 0.803568, "Close**": 0.81397, "Volume": 465040992, "Market Cap": 31889927859, "change": 1.015, "circulation": 38279274719}, {"Date": "2018-05-09", "Open*": 0.813393, "High": 0.819969, "Low": 0.7703, "Close**": 0.802043, "Volume": 611574976, "Market Cap": 31422648759, "change": 1.058, "circulation": 38631570174}, {"Date": "2018-05-10", "Open*": 0.803212, "High": 0.808914, "Low": 0.757342, "Close**": 0.758237, "Volume": 399324000, "Market Cap": 29706405924, "change": 1.107, "circulation": 36984514578}, {"Date": "2018-05-11", "Open*": 0.756578, "High": 0.761326, "Low": 0.656026, "Close**": 0.684948, "Volume": 991409024, "Market Cap": 26843090365, "change": 0.983, "circulation": 35479607343}, {"Date": "2018-05-12", "Open*": 0.685772, "High": 0.714918, "Low": 0.639771, "Close**": 0.696735, "Volume": 596684992, "Market Cap": 27305022521, "change": 0.934, "circulation": 39816473289}, {"Date": "2018-05-13", "Open*": 0.698085, "High": 0.758977, "Low": 0.680971, "Close**": 0.745748, "Volume": 532488000, "Market Cap": 29225840434, "change": 1.007, "circulation": 41865733304}, {"Date": "2018-05-14", "Open*": 0.744701, "High": 0.756983, "Low": 0.707693, "Close**": 0.740898, "Volume": 613462016, "Market Cap": 29035769088, "change": 1.061, "circulation": 38989834964}, {"Date": "2018-05-15", "Open*": 0.738938, "High": 0.752269, "Low": 0.692667, "Close**": 0.698588, "Volume": 422980000, "Market Cap": 27377641532, "change": 0.978, "circulation": 37049984615}, {"Date": "2018-05-16", "Open*": 0.69592, "High": 0.714081, "Low": 0.669438, "Close**": 0.714081, "Volume": 429641984, "Market Cap": 27984811710, "change": 1.07, "circulation": 40212684949}, {"Date": "2018-05-17", "Open*": 0.713388, "High": 0.714618, "Low": 0.661213, "Close**": 0.66731, "Volume": 337999008, "Market Cap": 26151857706, "change": 0.981, "circulation": 36658673409}, {"Date": "2018-05-18", "Open*": 0.6654, "High": 0.685625, "Low": 0.65339, "Close**": 0.680294, "Volume": 344944000, "Market Cap": 26660700253, "change": 1.005, "circulation": 40067178017}, {"Date": "2018-05-19", "Open*": 0.680759, "High": 0.69045, "Low": 0.665896, "Close**": 0.676713, "Volume": 249039008, "Market Cap": 26520360977, "change": 0.966, "circulation": 38957047908}, {"Date": "2018-05-20", "Open*": 0.677258, "High": 0.704614, "Low": 0.673348, "Close**": 0.700244, "Volume": 275614016, "Market Cap": 27442540120, "change": 1.027, "circulation": 40520067861}, {"Date": "2018-05-21", "Open*": 0.700441, "High": 0.703051, "Low": 0.676203, "Close**": 0.681587, "Volume": 250480992, "Market Cap": 26711372882, "change": 1.056, "circulation": 38135079017}, {"Date": "2018-05-22", "Open*": 0.682151, "High": 0.682933, "Low": 0.644588, "Close**": 0.645567, "Volume": 234712992, "Market Cap": 25299750226, "change": 1.077, "circulation": 37088196346}, {"Date": "2018-05-23", "Open*": 0.648634, "High": 0.649121, "Low": 0.586997, "Close**": 0.599594, "Volume": 482480992, "Market Cap": 23498069816, "change": 0.949, "circulation": 36227009092}, {"Date": "2018-05-24", "Open*": 0.599207, "High": 0.640258, "Low": 0.589272, "Close**": 0.631997, "Volume": 440532992, "Market Cap": 24767942357, "change": 1.034, "circulation": 41334534404}, {"Date": "2018-05-25", "Open*": 0.632924, "High": 0.636208, "Low": 0.603334, "Close**": 0.611001, "Volume": 289816000, "Market Cap": 23945109784, "change": 0.997, "circulation": 37832519834}, {"Date": "2018-05-26", "Open*": 0.610118, "High": 0.626494, "Low": 0.6038, "Close**": 0.612708, "Volume": 213242000, "Market Cap": 24012007060, "change": 1.008, "circulation": 39356332807}, {"Date": "2018-05-27", "Open*": 0.61204, "High": 0.612884, "Low": 0.603328, "Close**": 0.607881, "Volume": 186963008, "Market Cap": 23822837083, "change": 1.101, "circulation": 38923660353}, {"Date": "2018-05-28", "Open*": 0.608368, "High": 0.609781, "Low": 0.552299, "Close**": 0.552299, "Volume": 327903008, "Market Cap": 21644580268, "change": 0.919, "circulation": 35578104482}, {"Date": "2018-05-29", "Open*": 0.556084, "High": 0.610749, "Low": 0.551635, "Close**": 0.601241, "Volume": 380744000, "Market Cap": 23562615694, "change": 0.992, "circulation": 42372403618}, {"Date": "2018-05-30", "Open*": 0.603769, "High": 0.627679, "Low": 0.590058, "Close**": 0.605817, "Volume": 320604992, "Market Cap": 23741948989, "change": 0.989, "circulation": 39322901621}, {"Date": "2018-05-31", "Open*": 0.603452, "High": 0.621636, "Low": 0.596089, "Close**": 0.612622, "Volume": 283328000, "Market Cap": 24008636723, "change": 0.981, "circulation": 39785495321}, {"Date": "2018-06-01", "Open*": 0.612893, "High": 0.624824, "Low": 0.609069, "Close**": 0.623364, "Volume": 263088000, "Market Cap": 24461754519, "change": 0.969, "circulation": 39911949588}, {"Date": "2018-06-02", "Open*": 0.623462, "High": 0.648982, "Low": 0.619477, "Close**": 0.643451, "Volume": 315206016, "Market Cap": 25249999048, "change": 0.959, "circulation": 40499660040}, {"Date": "2018-06-03", "Open*": 0.643412, "High": 0.673594, "Low": 0.640891, "Close**": 0.671205, "Volume": 327804000, "Market Cap": 26339108357, "change": 1.015, "circulation": 40936613487}, {"Date": "2018-06-04", "Open*": 0.692466, "High": 0.703623, "Low": 0.644603, "Close**": 0.661425, "Volume": 558131008, "Market Cap": 25955326234, "change": 0.977, "circulation": 37482455794}, {"Date": "2018-06-05", "Open*": 0.661898, "High": 0.68384, "Low": 0.641428, "Close**": 0.677015, "Volume": 386328000, "Market Cap": 26567101622, "change": 1.003, "circulation": 40137757814}, {"Date": "2018-06-06", "Open*": 0.677901, "High": 0.681668, "Low": 0.660059, "Close**": 0.674797, "Volume": 273966016, "Market Cap": 26480063918, "change": 0.995, "circulation": 39061845192}, {"Date": "2018-06-07", "Open*": 0.675313, "High": 0.688223, "Low": 0.673146, "Close**": 0.678128, "Volume": 244568000, "Market Cap": 26612667217, "change": 1.006, "circulation": 39407900065}, {"Date": "2018-06-08", "Open*": 0.677586, "High": 0.679668, "Low": 0.660804, "Close**": 0.674343, "Volume": 221887008, "Market Cap": 26464127494, "change": 1.022, "circulation": 39056485072}, {"Date": "2018-06-09", "Open*": 0.674778, "High": 0.678893, "Low": 0.659755, "Close**": 0.659755, "Volume": 175990000, "Market Cap": 25891631461, "change": 1.122, "circulation": 38370592196}, {"Date": "2018-06-10", "Open*": 0.659514, "High": 0.659514, "Low": 0.561237, "Close**": 0.588126, "Volume": 492555008, "Market Cap": 23080600594, "change": 0.974, "circulation": 34996377020}, {"Date": "2018-06-11", "Open*": 0.586198, "High": 0.604066, "Low": 0.568721, "Close**": 0.604066, "Volume": 336547008, "Market Cap": 23706154937, "change": 1.073, "circulation": 40440525107}, {"Date": "2018-06-12", "Open*": 0.602136, "High": 0.602139, "Low": 0.556653, "Close**": 0.562933, "Volume": 309544000, "Market Cap": 22091918627, "change": 1.053, "circulation": 36689250646}, {"Date": "2018-06-13", "Open*": 0.562845, "High": 0.564642, "Low": 0.517036, "Close**": 0.534663, "Volume": 359864992, "Market Cap": 20982481909, "change": 0.953, "circulation": 37279325407}, {"Date": "2018-06-14", "Open*": 0.535435, "High": 0.57059, "Low": 0.526614, "Close**": 0.561306, "Volume": 379824992, "Market Cap": 22028624987, "change": 1.044, "circulation": 41141548436}, {"Date": "2018-06-15", "Open*": 0.560062, "High": 0.560062, "Low": 0.534301, "Close**": 0.537707, "Volume": 241684992, "Market Cap": 21102475042, "change": 1.005, "circulation": 37678819562}, {"Date": "2018-06-16", "Open*": 0.537106, "High": 0.539293, "Low": 0.523588, "Close**": 0.534784, "Volume": 202682000, "Market Cap": 20987761016, "change": 1.012, "circulation": 39075640592}, {"Date": "2018-06-17", "Open*": 0.535536, "High": 0.538881, "Low": 0.525215, "Close**": 0.528216, "Volume": 166028000, "Market Cap": 20729997855, "change": 0.983, "circulation": 38708878310}, {"Date": "2018-06-18", "Open*": 0.52882, "High": 0.547794, "Low": 0.511833, "Close**": 0.537495, "Volume": 276527008, "Market Cap": 21094155037, "change": 0.978, "circulation": 39889102221}, {"Date": "2018-06-19", "Open*": 0.538614, "High": 0.558059, "Low": 0.534595, "Close**": 0.549621, "Volume": 255400000, "Market Cap": 21570043602, "change": 1.019, "circulation": 40047313293}, {"Date": "2018-06-20", "Open*": 0.549738, "High": 0.550554, "Low": 0.525859, "Close**": 0.539286, "Volume": 256920000, "Market Cap": 21164443378, "change": 1.008, "circulation": 38499145734}, {"Date": "2018-06-21", "Open*": 0.539228, "High": 0.547007, "Low": 0.530697, "Close**": 0.534775, "Volume": 194312000, "Market Cap": 20987407809, "change": 1.098, "circulation": 38921212935}, {"Date": "2018-06-22", "Open*": 0.535091, "High": 0.535091, "Low": 0.477286, "Close**": 0.486947, "Volume": 339428992, "Market Cap": 19110383377, "change": 0.991, "circulation": 35714267997}, {"Date": "2018-06-23", "Open*": 0.487309, "High": 0.496713, "Low": 0.480874, "Close**": 0.491284, "Volume": 204927008, "Market Cap": 19280590263, "change": 1.029, "circulation": 39565430277}, {"Date": "2018-06-24", "Open*": 0.491773, "High": 0.493725, "Low": 0.450048, "Close**": 0.47738, "Volume": 369520000, "Market Cap": 18734923547, "change": 0.99, "circulation": 38096690031}, {"Date": "2018-06-25", "Open*": 0.477106, "High": 0.49111, "Low": 0.47556, "Close**": 0.481753, "Volume": 231728992, "Market Cap": 18914626969, "change": 1.056, "circulation": 39644496126}, {"Date": "2018-06-26", "Open*": 0.482381, "High": 0.482872, "Low": 0.456001, "Close**": 0.456001, "Volume": 179426000, "Market Cap": 17903549770, "change": 0.969, "circulation": 37114956372}, {"Date": "2018-06-27", "Open*": 0.455551, "High": 0.472758, "Low": 0.45196, "Close**": 0.47037, "Volume": 215618000, "Market Cap": 18467712721, "change": 1.049, "circulation": 40539286975}, {"Date": "2018-06-28", "Open*": 0.47033, "High": 0.471683, "Low": 0.44575, "Close**": 0.448458, "Volume": 220566000, "Market Cap": 17607401644, "change": 0.99, "circulation": 37436271647}, {"Date": "2018-06-29", "Open*": 0.448354, "High": 0.45834, "Low": 0.427302, "Close**": 0.45308, "Volume": 309777984, "Market Cap": 17788871058, "change": 0.972, "circulation": 39675950382}, {"Date": "2018-06-30", "Open*": 0.454112, "High": 0.480147, "Low": 0.454112, "Close**": 0.466245, "Volume": 345528992, "Market Cap": 18305756569, "change": 1.011, "circulation": 40311105121}, {"Date": "2018-07-01", "Open*": 0.465944, "High": 0.46628, "Low": 0.450816, "Close**": 0.461358, "Volume": 267224992, "Market Cap": 18113882700, "change": 0.949, "circulation": 38875664672}, {"Date": "2018-07-02", "Open*": 0.461606, "High": 0.488924, "Low": 0.453839, "Close**": 0.486122, "Volume": 335919008, "Market Cap": 19086169278, "change": 1.002, "circulation": 41347316278}, {"Date": "2018-07-03", "Open*": 0.486259, "High": 0.515696, "Low": 0.480843, "Close**": 0.485223, "Volume": 410225984, "Market Cap": 19050872652, "change": 0.99, "circulation": 39178447395}, {"Date": "2018-07-04", "Open*": 0.485584, "High": 0.503604, "Low": 0.475774, "Close**": 0.490043, "Volume": 313828992, "Market Cap": 19240115961, "change": 1.017, "circulation": 39622631637}, {"Date": "2018-07-05", "Open*": 0.490422, "High": 0.497402, "Low": 0.472966, "Close**": 0.481625, "Volume": 279999008, "Market Cap": 18909774937, "change": 1.005, "circulation": 38558170182}, {"Date": "2018-07-06", "Open*": 0.480579, "High": 0.481473, "Low": 0.462414, "Close**": 0.479151, "Volume": 245003008, "Market Cap": 18812639649, "change": 0.973, "circulation": 39145779672}, {"Date": "2018-07-07", "Open*": 0.478617, "High": 0.492477, "Low": 0.467716, "Close**": 0.492477, "Volume": 214979008, "Market Cap": 19335850987, "change": 1.031, "circulation": 40399423729}, {"Date": "2018-07-08", "Open*": 0.492319, "High": 0.494895, "Low": 0.475966, "Close**": 0.477749, "Volume": 226644000, "Market Cap": 18757593701, "change": 1.007, "circulation": 38100487084}, {"Date": "2018-07-09", "Open*": 0.477291, "High": 0.480774, "Low": 0.472653, "Close**": 0.47427, "Volume": 206344992, "Market Cap": 18620999656, "change": 1.066, "circulation": 39013934174}, {"Date": "2018-07-10", "Open*": 0.473855, "High": 0.474336, "Low": 0.443261, "Close**": 0.445042, "Volume": 230418000, "Market Cap": 17473436922, "change": 0.988, "circulation": 36875071323}, {"Date": "2018-07-11", "Open*": 0.445127, "High": 0.452545, "Low": 0.443574, "Close**": 0.450233, "Volume": 183887008, "Market Cap": 17677248272, "change": 1.034, "circulation": 39712819649}, {"Date": "2018-07-12", "Open*": 0.449882, "High": 0.449972, "Low": 0.428033, "Close**": 0.435364, "Volume": 182139008, "Market Cap": 17093454982, "change": 0.992, "circulation": 37995418758}, {"Date": "2018-07-13", "Open*": 0.436514, "High": 0.444508, "Low": 0.434805, "Close**": 0.438741, "Volume": 179403008, "Market Cap": 17226044258, "change": 0.999, "circulation": 39462753217}, {"Date": "2018-07-14", "Open*": 0.438561, "High": 0.441646, "Low": 0.433895, "Close**": 0.439271, "Volume": 134840992, "Market Cap": 17246853353, "change": 0.985, "circulation": 39326007905}, {"Date": "2018-07-15", "Open*": 0.439095, "High": 0.448987, "Low": 0.437194, "Close**": 0.445894, "Volume": 152903008, "Market Cap": 17506888525, "change": 0.922, "circulation": 39870389152}, {"Date": "2018-07-16", "Open*": 0.446413, "High": 0.483401, "Low": 0.444505, "Close**": 0.483401, "Volume": 269283008, "Market Cap": 18979505039, "change": 0.956, "circulation": 42515574230}, {"Date": "2018-07-17", "Open*": 0.481301, "High": 0.516604, "Low": 0.470048, "Close**": 0.505587, "Volume": 347700000, "Market Cap": 19850581637, "change": 1.039, "circulation": 41243591093}, {"Date": "2018-07-18", "Open*": 0.505118, "High": 0.51956, "Low": 0.477234, "Close**": 0.486389, "Volume": 367988992, "Market Cap": 19096821224, "change": 1.02, "circulation": 37806653542}, {"Date": "2018-07-19", "Open*": 0.487577, "High": 0.491237, "Low": 0.471724, "Close**": 0.476433, "Volume": 293942016, "Market Cap": 18731289026, "change": 1.066, "circulation": 38417089046}, {"Date": "2018-07-20", "Open*": 0.476485, "High": 0.476485, "Low": 0.436483, "Close**": 0.446994, "Volume": 295403008, "Market Cap": 17573874620, "change": 0.982, "circulation": 36882324983}, {"Date": "2018-07-21", "Open*": 0.446219, "High": 0.458755, "Low": 0.438318, "Close**": 0.45541, "Volume": 180339008, "Market Cap": 17904755412, "change": 1.014, "circulation": 40125488632}, {"Date": "2018-07-22", "Open*": 0.455002, "High": 0.460989, "Low": 0.44914, "Close**": 0.449311, "Volume": 158906000, "Market Cap": 17664969058, "change": 1.009, "circulation": 38823937165}, {"Date": "2018-07-23", "Open*": 0.449121, "High": 0.461783, "Low": 0.444498, "Close**": 0.445276, "Volume": 194542000, "Market Cap": 17506330276, "change": 0.973, "circulation": 38979095335}, {"Date": "2018-07-24", "Open*": 0.445559, "High": 0.466819, "Low": 0.438565, "Close**": 0.457623, "Volume": 319956000, "Market Cap": 17991761019, "change": 0.995, "circulation": 40380198849}, {"Date": "2018-07-25", "Open*": 0.455842, "High": 0.465526, "Low": 0.450719, "Close**": 0.459829, "Volume": 255872000, "Market Cap": 18078491417, "change": 1.022, "circulation": 39659556199}, {"Date": "2018-07-26", "Open*": 0.459447, "High": 0.466983, "Low": 0.446849, "Close**": 0.44992, "Volume": 199587008, "Market Cap": 17688912310, "change": 0.992, "circulation": 38500441421}, {"Date": "2018-07-27", "Open*": 0.449623, "High": 0.459486, "Low": 0.445224, "Close**": 0.453635, "Volume": 203720992, "Market Cap": 17834970074, "change": 1.0, "circulation": 39666498542}, {"Date": "2018-07-28", "Open*": 0.454599, "High": 0.45617, "Low": 0.449695, "Close**": 0.453667, "Volume": 157346000, "Market Cap": 17836228176, "change": 1.001, "circulation": 39235080094}, {"Date": "2018-07-29", "Open*": 0.456606, "High": 0.45714, "Low": 0.450249, "Close**": 0.453306, "Volume": 191966000, "Market Cap": 17822035214, "change": 1.016, "circulation": 39031539695}, {"Date": "2018-07-30", "Open*": 0.453469, "High": 0.454549, "Low": 0.436964, "Close**": 0.446107, "Volume": 247714000, "Market Cap": 17539001608, "change": 1.025, "circulation": 38677399354}, {"Date": "2018-07-31", "Open*": 0.445892, "High": 0.446124, "Low": 0.427753, "Close**": 0.435225, "Volume": 228767000, "Market Cap": 17111168341, "change": 0.976, "circulation": 38375140933}, {"Date": "2018-08-01", "Open*": 0.435562, "High": 0.459134, "Low": 0.427168, "Close**": 0.445852, "Volume": 323200000, "Market Cap": 17528976109, "change": 1.036, "circulation": 40244502755}, {"Date": "2018-08-02", "Open*": 0.447016, "High": 0.447645, "Low": 0.429939, "Close**": 0.430254, "Volume": 204898000, "Market Cap": 16915730078, "change": 0.977, "circulation": 37841442091}, {"Date": "2018-08-03", "Open*": 0.430397, "High": 0.443633, "Low": 0.426481, "Close**": 0.440571, "Volume": 278870000, "Market Cap": 17314385048, "change": 1.028, "circulation": 40228870201}, {"Date": "2018-08-04", "Open*": 0.441039, "High": 0.443058, "Low": 0.427125, "Close**": 0.428507, "Volume": 185678000, "Market Cap": 16840271361, "change": 0.988, "circulation": 38183179630}, {"Date": "2018-08-05", "Open*": 0.42858, "High": 0.434594, "Low": 0.427522, "Close**": 0.433638, "Volume": 186848000, "Market Cap": 17041919018, "change": 1.047, "circulation": 39763682435}, {"Date": "2018-08-06", "Open*": 0.433886, "High": 0.435794, "Low": 0.40668, "Close**": 0.414081, "Volume": 242075000, "Market Cap": 16273331370, "change": 1.087, "circulation": 37506007038}, {"Date": "2018-08-07", "Open*": 0.413776, "High": 0.415917, "Low": 0.379526, "Close**": 0.381006, "Volume": 244448000, "Market Cap": 14973488018, "change": 1.148, "circulation": 36187425123}, {"Date": "2018-08-08", "Open*": 0.380875, "High": 0.380875, "Low": 0.326996, "Close**": 0.331944, "Volume": 360857000, "Market Cap": 13045357571, "change": 0.957, "circulation": 34251020862}, {"Date": "2018-08-09", "Open*": 0.333771, "High": 0.359654, "Low": 0.332608, "Close**": 0.346771, "Volume": 325775000, "Market Cap": 13628056811, "change": 1.082, "circulation": 40830559907}, {"Date": "2018-08-10", "Open*": 0.346167, "High": 0.347973, "Low": 0.316909, "Close**": 0.320426, "Volume": 249264000, "Market Cap": 12592701615, "change": 1.064, "circulation": 36377533430}, {"Date": "2018-08-11", "Open*": 0.321122, "High": 0.32121, "Low": 0.291582, "Close**": 0.301262, "Volume": 284423000, "Market Cap": 11839558819, "change": 1.011, "circulation": 36869348157}, {"Date": "2018-08-12", "Open*": 0.300604, "High": 0.309376, "Low": 0.297057, "Close**": 0.29787, "Volume": 178827000, "Market Cap": 11706253644, "change": 1.072, "circulation": 38942441364}, {"Date": "2018-08-13", "Open*": 0.297572, "High": 0.31068, "Low": 0.276544, "Close**": 0.277466, "Volume": 235117000, "Market Cap": 10924502191, "change": 1.012, "circulation": 36712130815}, {"Date": "2018-08-14", "Open*": 0.278738, "High": 0.279615, "Low": 0.253983, "Close**": 0.274272, "Volume": 276768000, "Market Cap": 10798746747, "change": 0.973, "circulation": 38741566442}, {"Date": "2018-08-15", "Open*": 0.276797, "High": 0.301744, "Low": 0.276797, "Close**": 0.282005, "Volume": 332432000, "Market Cap": 11103213512, "change": 0.964, "circulation": 40113200330}, {"Date": "2018-08-16", "Open*": 0.282034, "High": 0.300958, "Low": 0.278203, "Close**": 0.292436, "Volume": 238219000, "Market Cap": 11513907011, "change": 0.798, "circulation": 40824535378}, {"Date": "2018-08-17", "Open*": 0.292808, "High": 0.373619, "Low": 0.292766, "Close**": 0.366676, "Volume": 497206000, "Market Cap": 14436913947, "change": 1.121, "circulation": 49305052959}, {"Date": "2018-08-18", "Open*": 0.363027, "High": 0.369954, "Low": 0.317115, "Close**": 0.3271, "Volume": 434332000, "Market Cap": 12878711866, "change": 0.951, "circulation": 35475906381}, {"Date": "2018-08-19", "Open*": 0.327363, "High": 0.353079, "Low": 0.321945, "Close**": 0.343978, "Volume": 327300000, "Market Cap": 13543239224, "change": 1.077, "circulation": 41370708430}, {"Date": "2018-08-20", "Open*": 0.344451, "High": 0.351689, "Low": 0.317692, "Close**": 0.319283, "Volume": 311144000, "Market Cap": 12570937819, "change": 0.953, "circulation": 36495576494}, {"Date": "2018-08-21", "Open*": 0.318219, "High": 0.3381, "Low": 0.316983, "Close**": 0.335177, "Volume": 248735000, "Market Cap": 13196722736, "change": 1.044, "circulation": 41470568181}, {"Date": "2018-08-22", "Open*": 0.334434, "High": 0.350122, "Low": 0.316613, "Close**": 0.319803, "Volume": 286845000, "Market Cap": 12640056538, "change": 0.976, "circulation": 37795369304}, {"Date": "2018-08-23", "Open*": 0.319573, "High": 0.328813, "Low": 0.319176, "Close**": 0.327709, "Volume": 217578000, "Market Cap": 12952537306, "change": 1.0, "circulation": 40530762317}, {"Date": "2018-08-24", "Open*": 0.32739, "High": 0.328584, "Low": 0.318217, "Close**": 0.327606, "Volume": 244571000, "Market Cap": 12948466281, "change": 0.998, "circulation": 39550585787}, {"Date": "2018-08-25", "Open*": 0.32765, "High": 0.33153, "Low": 0.324468, "Close**": 0.32823, "Volume": 167363000, "Market Cap": 12973129575, "change": 1.014, "circulation": 39594474515}, {"Date": "2018-08-26", "Open*": 0.328162, "High": 0.328327, "Low": 0.320571, "Close**": 0.323776, "Volume": 168718000, "Market Cap": 12797087412, "change": 0.959, "circulation": 38996250059}, {"Date": "2018-08-27", "Open*": 0.323643, "High": 0.337781, "Low": 0.323066, "Close**": 0.336903, "Volume": 227284000, "Market Cap": 13347493496, "change": 0.958, "circulation": 41241409503}, {"Date": "2018-08-28", "Open*": 0.337527, "High": 0.356798, "Low": 0.334971, "Close**": 0.351837, "Volume": 329550000, "Market Cap": 13939151831, "change": 1.02, "circulation": 41297886779}, {"Date": "2018-08-29", "Open*": 0.350833, "High": 0.353745, "Low": 0.341238, "Close**": 0.344803, "Volume": 275908000, "Market Cap": 13671491747, "change": 1.028, "circulation": 38968659581}, {"Date": "2018-08-30", "Open*": 0.344546, "High": 0.34664, "Low": 0.325641, "Close**": 0.335444, "Volume": 263925000, "Market Cap": 13300405964, "change": 1.0, "circulation": 38602700260}, {"Date": "2018-08-31", "Open*": 0.335474, "High": 0.338988, "Low": 0.328373, "Close**": 0.335332, "Volume": 219139000, "Market Cap": 13295965146, "change": 0.964, "circulation": 39633369936}, {"Date": "2018-09-01", "Open*": 0.335313, "High": 0.352657, "Low": 0.334467, "Close**": 0.347721, "Volume": 257267000, "Market Cap": 13787190893, "change": 1.015, "circulation": 41117376579}, {"Date": "2018-09-02", "Open*": 0.347323, "High": 0.349541, "Low": 0.338393, "Close**": 0.342523, "Volume": 240907000, "Market Cap": 13581089398, "change": 1.02, "circulation": 39102188447}, {"Date": "2018-09-03", "Open*": 0.343137, "High": 0.343684, "Low": 0.334542, "Close**": 0.335961, "Volume": 201147000, "Market Cap": 13320905093, "change": 1.013, "circulation": 38820952252}, {"Date": "2018-09-04", "Open*": 0.335184, "High": 0.34032, "Low": 0.330305, "Close**": 0.331652, "Volume": 241419000, "Market Cap": 13150052583, "change": 1.169, "circulation": 39232339798}, {"Date": "2018-09-05", "Open*": 0.331465, "High": 0.3341, "Low": 0.283601, "Close**": 0.283601, "Volume": 344488000, "Market Cap": 11244823075, "change": 0.937, "circulation": 33924616701}, {"Date": "2018-09-06", "Open*": 0.2835, "High": 0.305327, "Low": 0.276112, "Close**": 0.30271, "Volume": 329763000, "Market Cap": 12002497851, "change": 1.039, "circulation": 42336853089}, {"Date": "2018-09-07", "Open*": 0.301431, "High": 0.305307, "Low": 0.287287, "Close**": 0.291435, "Volume": 213961000, "Market Cap": 11555442375, "change": 1.043, "circulation": 38335281955}, {"Date": "2018-09-08", "Open*": 0.291119, "High": 0.296207, "Low": 0.273789, "Close**": 0.279333, "Volume": 169208000, "Market Cap": 11075596222, "change": 1.002, "circulation": 38044910232}, {"Date": "2018-09-09", "Open*": 0.278661, "High": 0.291261, "Low": 0.274478, "Close**": 0.27868, "Volume": 168991000, "Market Cap": 11049704672, "change": 1.029, "circulation": 39652856596}, {"Date": "2018-09-10", "Open*": 0.280237, "High": 0.282113, "Low": 0.26382, "Close**": 0.270321, "Volume": 204958000, "Market Cap": 10735217970, "change": 1.025, "circulation": 38307639497}, {"Date": "2018-09-11", "Open*": 0.270167, "High": 0.274917, "Low": 0.255917, "Close**": 0.26371, "Volume": 200330000, "Market Cap": 10472676303, "change": 0.976, "circulation": 38763713936}, {"Date": "2018-09-12", "Open*": 0.263166, "High": 0.272626, "Low": 0.255756, "Close**": 0.270087, "Volume": 298449000, "Market Cap": 10725925163, "change": 0.963, "circulation": 40757260295}, {"Date": "2018-09-13", "Open*": 0.270783, "High": 0.284655, "Low": 0.267846, "Close**": 0.280583, "Volume": 311799000, "Market Cap": 11142751261, "change": 1.01, "circulation": 41150113784}, {"Date": "2018-09-14", "Open*": 0.281184, "High": 0.284941, "Low": 0.273855, "Close**": 0.277159, "Volume": 269029000, "Market Cap": 11033441784, "change": 0.983, "circulation": 39239223369}, {"Date": "2018-09-15", "Open*": 0.277006, "High": 0.283564, "Low": 0.276765, "Close**": 0.282008, "Volume": 205361000, "Market Cap": 11226475960, "change": 1.003, "circulation": 40527916218}, {"Date": "2018-09-16", "Open*": 0.281723, "High": 0.281846, "Low": 0.276549, "Close**": 0.281166, "Volume": 197009000, "Market Cap": 11192956724, "change": 1.033, "circulation": 39730361823}, {"Date": "2018-09-17", "Open*": 0.281545, "High": 0.283361, "Low": 0.268184, "Close**": 0.272251, "Volume": 246489000, "Market Cap": 10838058873, "change": 0.846, "circulation": 38494943518}, {"Date": "2018-09-18", "Open*": 0.271452, "High": 0.332653, "Low": 0.27101, "Close**": 0.32186, "Volume": 600216000, "Market Cap": 12812946983, "change": 0.987, "circulation": 47201519911}, {"Date": "2018-09-19", "Open*": 0.320324, "High": 0.334734, "Low": 0.313853, "Close**": 0.326053, "Volume": 489609000, "Market Cap": 12979866409, "change": 0.725, "circulation": 40521054959}, {"Date": "2018-09-20", "Open*": 0.326441, "High": 0.477467, "Low": 0.322347, "Close**": 0.449918, "Volume": 1291360000, "Market Cap": 17910816754, "change": 0.801, "circulation": 54866933853}, {"Date": "2018-09-21", "Open*": 0.452836, "High": 0.76938, "Low": 0.429052, "Close**": 0.561462, "Volume": 4101490000, "Market Cap": 22351279558, "change": 0.984, "circulation": 49358442257}, {"Date": "2018-09-22", "Open*": 0.565468, "High": 0.609112, "Low": 0.495737, "Close**": 0.570798, "Volume": 2411430000, "Market Cap": 22722937028, "change": 1.0, "circulation": 40184302255}, {"Date": "2018-09-23", "Open*": 0.57522, "High": 0.595025, "Low": 0.559651, "Close**": 0.570689, "Volume": 1043970000, "Market Cap": 22718597839, "change": 1.152, "circulation": 39495493618}, {"Date": "2018-09-24", "Open*": 0.570614, "High": 0.580377, "Low": 0.489646, "Close**": 0.494712, "Volume": 1034380000, "Market Cap": 19724616282, "change": 0.939, "circulation": 34567354256}, {"Date": "2018-09-25", "Open*": 0.487622, "High": 0.546061, "Low": 0.441519, "Close**": 0.526941, "Volume": 1639680000, "Market Cap": 21009615753, "change": 1.021, "circulation": 43085865184}, {"Date": "2018-09-26", "Open*": 0.520288, "High": 0.566711, "Low": 0.491498, "Close**": 0.516308, "Volume": 1821610000, "Market Cap": 20585668395, "change": 0.954, "circulation": 39565910409}, {"Date": "2018-09-27", "Open*": 0.516478, "High": 0.550922, "Low": 0.513967, "Close**": 0.541381, "Volume": 824083000, "Market Cap": 21585351654, "change": 1.004, "circulation": 41793361293}, {"Date": "2018-09-28", "Open*": 0.54303, "High": 0.548805, "Low": 0.522197, "Close**": 0.539112, "Volume": 718255000, "Market Cap": 21494884565, "change": 0.944, "circulation": 39583235852}, {"Date": "2018-09-29", "Open*": 0.539412, "High": 0.587431, "Low": 0.529954, "Close**": 0.571228, "Volume": 1034370000, "Market Cap": 22775378623, "change": 0.982, "circulation": 42222602802}, {"Date": "2018-09-30", "Open*": 0.568045, "High": 0.618702, "Low": 0.564195, "Close**": 0.581572, "Volume": 1329720000, "Market Cap": 23187803288, "change": 1.007, "circulation": 40820363330}, {"Date": "2018-10-01", "Open*": 0.583511, "High": 0.602337, "Low": 0.537349, "Close**": 0.576461, "Volume": 1412800000, "Market Cap": 23021206668, "change": 1.107, "circulation": 39452909487}, {"Date": "2018-10-02", "Open*": 0.577145, "High": 0.577145, "Low": 0.518287, "Close**": 0.520837, "Volume": 743705000, "Market Cap": 20799839394, "change": 0.986, "circulation": 36039191873}, {"Date": "2018-10-03", "Open*": 0.51722, "High": 0.536097, "Low": 0.512269, "Close**": 0.528162, "Volume": 789229000, "Market Cap": 21092366276, "change": 1.003, "circulation": 40780260384}, {"Date": "2018-10-04", "Open*": 0.528892, "High": 0.547161, "Low": 0.52625, "Close**": 0.526606, "Volume": 621615000, "Market Cap": 21030226778, "change": 1.015, "circulation": 39762799925}, {"Date": "2018-10-05", "Open*": 0.52753, "High": 0.530432, "Low": 0.51032, "Close**": 0.519026, "Volume": 589636000, "Market Cap": 20727516366, "change": 1.063, "circulation": 39291635292}, {"Date": "2018-10-06", "Open*": 0.519354, "High": 0.520882, "Low": 0.470532, "Close**": 0.488082, "Volume": 672167000, "Market Cap": 19491755024, "change": 1.013, "circulation": 37530769039}, {"Date": "2018-10-07", "Open*": 0.490268, "High": 0.490268, "Low": 0.469887, "Close**": 0.482039, "Volume": 548645000, "Market Cap": 19250425338, "change": 0.984, "circulation": 39265106713}, {"Date": "2018-10-08", "Open*": 0.484018, "High": 0.496593, "Low": 0.479386, "Close**": 0.489751, "Volume": 540832000, "Market Cap": 19558407224, "change": 1.021, "circulation": 40408429488}, {"Date": "2018-10-09", "Open*": 0.490604, "High": 0.491133, "Low": 0.471116, "Close**": 0.479857, "Volume": 416867000, "Market Cap": 19163286273, "change": 1.036, "circulation": 39060599328}, {"Date": "2018-10-10", "Open*": 0.479151, "High": 0.479151, "Low": 0.459042, "Close**": 0.462387, "Volume": 412207000, "Market Cap": 18494386176, "change": 1.207, "circulation": 38598241840}, {"Date": "2018-10-11", "Open*": 0.461497, "High": 0.461497, "Low": 0.381614, "Close**": 0.38313, "Volume": 791202000, "Market Cap": 15324293667, "change": 0.914, "circulation": 33205619249}, {"Date": "2018-10-12", "Open*": 0.379313, "High": 0.439544, "Low": 0.378914, "Close**": 0.419115, "Volume": 820154000, "Market Cap": 16763608540, "change": 1.001, "circulation": 44194658606}, {"Date": "2018-10-13", "Open*": 0.416294, "High": 0.425624, "Low": 0.414515, "Close**": 0.418878, "Volume": 373875000, "Market Cap": 16754129101, "change": 1.039, "circulation": 40245905780}, {"Date": "2018-10-14", "Open*": 0.418573, "High": 0.424992, "Low": 0.40146, "Close**": 0.403286, "Volume": 289195000, "Market Cap": 16130485985, "change": 0.902, "circulation": 38536852556}, {"Date": "2018-10-15", "Open*": 0.401654, "High": 0.472133, "Low": 0.396701, "Close**": 0.447316, "Volume": 1041470000, "Market Cap": 17891581828, "change": 0.951, "circulation": 44544761979}, {"Date": "2018-10-16", "Open*": 0.448066, "High": 0.47099, "Low": 0.445319, "Close**": 0.470253, "Volume": 605102000, "Market Cap": 18809007568, "change": 1.004, "circulation": 41978207603}, {"Date": "2018-10-17", "Open*": 0.469701, "High": 0.478521, "Low": 0.460343, "Close**": 0.468197, "Volume": 526538000, "Market Cap": 18726772432, "change": 1.023, "circulation": 39869560490}, {"Date": "2018-10-18", "Open*": 0.467653, "High": 0.474622, "Low": 0.447294, "Close**": 0.457725, "Volume": 476876000, "Market Cap": 18307917204, "change": 1.008, "circulation": 39148507983}, {"Date": "2018-10-19", "Open*": 0.457344, "High": 0.460625, "Low": 0.450369, "Close**": 0.454178, "Volume": 303401000, "Market Cap": 18166045595, "change": 0.989, "circulation": 39720747610}, {"Date": "2018-10-20", "Open*": 0.453936, "High": 0.461899, "Low": 0.45107, "Close**": 0.459151, "Volume": 277061000, "Market Cap": 18364953831, "change": 1.005, "circulation": 40457143366}, {"Date": "2018-10-21", "Open*": 0.458863, "High": 0.463629, "Low": 0.455411, "Close**": 0.456694, "Volume": 262867000, "Market Cap": 18266679643, "change": 1.008, "circulation": 39808569536}, {"Date": "2018-10-22", "Open*": 0.456089, "High": 0.458188, "Low": 0.450583, "Close**": 0.453109, "Volume": 249302000, "Market Cap": 18123288124, "change": 0.981, "circulation": 39736297354}, {"Date": "2018-10-23", "Open*": 0.45307, "High": 0.471596, "Low": 0.439644, "Close**": 0.462058, "Volume": 445238000, "Market Cap": 18481226954, "change": 1.011, "circulation": 40791107232}, {"Date": "2018-10-24", "Open*": 0.461505, "High": 0.46707, "Low": 0.454497, "Close**": 0.457237, "Volume": 295115000, "Market Cap": 18288398359, "change": 0.993, "circulation": 39627736122}, {"Date": "2018-10-25", "Open*": 0.45578, "High": 0.462766, "Low": 0.452681, "Close**": 0.458052, "Volume": 273380000, "Market Cap": 18416216084, "change": 0.997, "circulation": 40405932871}, {"Date": "2018-10-26", "Open*": 0.456961, "High": 0.460288, "Low": 0.453618, "Close**": 0.459288, "Volume": 235514000, "Market Cap": 18465910099, "change": 1.006, "circulation": 40410254045}, {"Date": "2018-10-27", "Open*": 0.459176, "High": 0.460376, "Low": 0.455284, "Close**": 0.456348, "Volume": 211006000, "Market Cap": 18347705888, "change": 0.987, "circulation": 39957893896}, {"Date": "2018-10-28", "Open*": 0.457169, "High": 0.463931, "Low": 0.455456, "Close**": 0.462406, "Volume": 280005000, "Market Cap": 18591270891, "change": 1.047, "circulation": 40666079482}, {"Date": "2018-10-29", "Open*": 0.461598, "High": 0.462128, "Low": 0.437057, "Close**": 0.441514, "Volume": 341648000, "Market Cap": 17751297294, "change": 0.993, "circulation": 38456183289}, {"Date": "2018-10-30", "Open*": 0.441968, "High": 0.448306, "Low": 0.44088, "Close**": 0.444759, "Volume": 245858000, "Market Cap": 17881764186, "change": 0.992, "circulation": 40459409246}, {"Date": "2018-10-31", "Open*": 0.445268, "High": 0.450401, "Low": 0.43876, "Close**": 0.448382, "Volume": 367008000, "Market Cap": 18027428764, "change": 0.984, "circulation": 40486692877}, {"Date": "2018-11-01", "Open*": 0.44862, "High": 0.456303, "Low": 0.446069, "Close**": 0.455722, "Volume": 346501000, "Market Cap": 18322537236, "change": 0.994, "circulation": 40841998207}, {"Date": "2018-11-02", "Open*": 0.456506, "High": 0.461451, "Low": 0.455729, "Close**": 0.458685, "Volume": 401300000, "Market Cap": 18441666174, "change": 1.007, "circulation": 40397423416}, {"Date": "2018-11-03", "Open*": 0.458899, "High": 0.459135, "Low": 0.454453, "Close**": 0.455667, "Volume": 275311000, "Market Cap": 18320325933, "change": 0.985, "circulation": 39922348780}, {"Date": "2018-11-04", "Open*": 0.455225, "High": 0.470722, "Low": 0.449935, "Close**": 0.462691, "Volume": 429629000, "Market Cap": 18602729463, "change": 0.93, "circulation": 40864911775}, {"Date": "2018-11-05", "Open*": 0.461444, "High": 0.497412, "Low": 0.460769, "Close**": 0.497412, "Volume": 556519000, "Market Cap": 19998705113, "change": 0.924, "circulation": 43339397874}, {"Date": "2018-11-06", "Open*": 0.497102, "High": 0.560547, "Low": 0.497102, "Close**": 0.54908, "Volume": 1333160000, "Market Cap": 21639288294, "change": 1.005, "circulation": 43530881577}, {"Date": "2018-11-07", "Open*": 0.549319, "High": 0.549319, "Low": 0.524965, "Close**": 0.535707, "Volume": 631230000, "Market Cap": 21538372467, "change": 1.086, "circulation": 39209225362}, {"Date": "2018-11-08", "Open*": 0.53664, "High": 0.539282, "Low": 0.491286, "Close**": 0.493508, "Volume": 686221000, "Market Cap": 19841740204, "change": 0.986, "circulation": 36974023934}, {"Date": "2018-11-09", "Open*": 0.492847, "High": 0.515509, "Low": 0.492847, "Close**": 0.500668, "Volume": 509865000, "Market Cap": 20129611646, "change": 0.988, "circulation": 40843530844}, {"Date": "2018-11-10", "Open*": 0.5003, "High": 0.511176, "Low": 0.499791, "Close**": 0.506698, "Volume": 328038000, "Market Cap": 20372050864, "change": 1.002, "circulation": 40719669926}, {"Date": "2018-11-11", "Open*": 0.506895, "High": 0.508318, "Low": 0.49693, "Close**": 0.505913, "Volume": 292675000, "Market Cap": 20340489540, "change": 0.978, "circulation": 40127619211}, {"Date": "2018-11-12", "Open*": 0.507833, "High": 0.525536, "Low": 0.500816, "Close**": 0.517165, "Volume": 605042000, "Market Cap": 20792881924, "change": 1.014, "circulation": 40944329974}, {"Date": "2018-11-13", "Open*": 0.516663, "High": 0.525145, "Low": 0.50552, "Close**": 0.510112, "Volume": 521675000, "Market Cap": 20509312471, "change": 1.074, "circulation": 39695725203}, {"Date": "2018-11-14", "Open*": 0.508372, "High": 0.510646, "Low": 0.430398, "Close**": 0.474372, "Volume": 980604000, "Market Cap": 19103790091, "change": 0.985, "circulation": 37578367988}, {"Date": "2018-11-15", "Open*": 0.472378, "High": 0.484565, "Low": 0.432724, "Close**": 0.481708, "Volume": 965997000, "Market Cap": 19399223642, "change": 1.021, "circulation": 41067161557}, {"Date": "2018-11-16", "Open*": 0.479232, "High": 0.485082, "Low": 0.463771, "Close**": 0.471609, "Volume": 593572000, "Market Cap": 18992519249, "change": 0.959, "circulation": 39631158288}, {"Date": "2018-11-17", "Open*": 0.472323, "High": 0.49673, "Low": 0.466813, "Close**": 0.491654, "Volume": 607453000, "Market Cap": 19799766457, "change": 0.963, "circulation": 41919970988}, {"Date": "2018-11-18", "Open*": 0.493419, "High": 0.522133, "Low": 0.49033, "Close**": 0.510473, "Volume": 884280000, "Market Cap": 20557640500, "change": 1.066, "circulation": 41663658067}, {"Date": "2018-11-19", "Open*": 0.510127, "High": 0.510127, "Low": 0.472305, "Close**": 0.478166, "Volume": 1297340000, "Market Cap": 19283163673, "change": 1.1, "circulation": 37800711730}, {"Date": "2018-11-20", "Open*": 0.480279, "High": 0.496516, "Low": 0.423672, "Close**": 0.434726, "Volume": 1538310000, "Market Cap": 17531343950, "change": 0.971, "circulation": 36502416199}, {"Date": "2018-11-21", "Open*": 0.436492, "High": 0.456144, "Low": 0.41678, "Close**": 0.447651, "Volume": 858303000, "Market Cap": 18052574841, "change": 1.051, "circulation": 41358317772}, {"Date": "2018-11-22", "Open*": 0.447948, "High": 0.448206, "Low": 0.42608, "Close**": 0.42608, "Volume": 480044000, "Market Cap": 17182673753, "change": 1.046, "circulation": 38358634825}, {"Date": "2018-11-23", "Open*": 0.425209, "High": 0.428205, "Low": 0.398046, "Close**": 0.407428, "Volume": 774083000, "Market Cap": 16430488176, "change": 1.086, "circulation": 38640969913}, {"Date": "2018-11-24", "Open*": 0.407844, "High": 0.416762, "Low": 0.367354, "Close**": 0.375336, "Volume": 626279000, "Market Cap": 15136303126, "change": 1.002, "circulation": 37112972425}, {"Date": "2018-11-25", "Open*": 0.374511, "High": 0.386333, "Low": 0.324953, "Close**": 0.374551, "Volume": 1296590000, "Market Cap": 15104646163, "change": 1.054, "circulation": 40331648904}, {"Date": "2018-11-26", "Open*": 0.375553, "High": 0.388696, "Low": 0.342019, "Close**": 0.355451, "Volume": 1032000000, "Market Cap": 14334393936, "change": 0.987, "circulation": 38168764291}, {"Date": "2018-11-27", "Open*": 0.353977, "High": 0.367645, "Low": 0.342991, "Close**": 0.360163, "Volume": 600169000, "Market Cap": 14524416370, "change": 0.922, "circulation": 41032090700}, {"Date": "2018-11-28", "Open*": 0.360313, "High": 0.401583, "Low": 0.360313, "Close**": 0.390557, "Volume": 774818000, "Market Cap": 15750125594, "change": 1.029, "circulation": 43712343418}, {"Date": "2018-11-29", "Open*": 0.391862, "High": 0.392465, "Low": 0.373789, "Close**": 0.379562, "Volume": 629900577, "Market Cap": 15306739230, "change": 1.047, "circulation": 39061555420}, {"Date": "2018-11-30", "Open*": 0.380538, "High": 0.381019, "Low": 0.355205, "Close**": 0.362455, "Volume": 512041152, "Market Cap": 14616841112, "change": 0.972, "circulation": 38410989472}, {"Date": "2018-12-01", "Open*": 0.362557, "High": 0.377056, "Low": 0.357083, "Close**": 0.372906, "Volume": 397266566, "Market Cap": 15038289184, "change": 1.014, "circulation": 41478413557}, {"Date": "2018-12-02", "Open*": 0.372162, "High": 0.378392, "Low": 0.365732, "Close**": 0.367627, "Volume": 335732170, "Market Cap": 14825428858, "change": 1.054, "circulation": 39835955465}, {"Date": "2018-12-03", "Open*": 0.368598, "High": 0.368598, "Low": 0.346975, "Close**": 0.348754, "Volume": 392651603, "Market Cap": 14064337569, "change": 0.99, "circulation": 38156304616}, {"Date": "2018-12-04", "Open*": 0.348534, "High": 0.361431, "Low": 0.342528, "Close**": 0.352231, "Volume": 445334425, "Market Cap": 14204552399, "change": 1.041, "circulation": 40755141245}, {"Date": "2018-12-05", "Open*": 0.352353, "High": 0.353309, "Low": 0.338242, "Close**": 0.338242, "Volume": 400526135, "Market Cap": 13640400736, "change": 1.088, "circulation": 38712316160}, {"Date": "2018-12-06", "Open*": 0.337083, "High": 0.342495, "Low": 0.31036, "Close**": 0.310936, "Volume": 517551018, "Market Cap": 12539238458, "change": 1.015, "circulation": 37199260888}, {"Date": "2018-12-07", "Open*": 0.310837, "High": 0.311059, "Low": 0.291351, "Close**": 0.301997, "Volume": 667331347, "Market Cap": 12359838916, "change": 0.983, "circulation": 39763087779}, {"Date": "2018-12-08", "Open*": 0.30244, "High": 0.318185, "Low": 0.297232, "Close**": 0.307269, "Volume": 463529471, "Market Cap": 12575595451, "change": 0.981, "circulation": 41580463731}, {"Date": "2018-12-09", "Open*": 0.306451, "High": 0.320144, "Low": 0.304666, "Close**": 0.31337, "Volume": 430122747, "Market Cap": 12825284624, "change": 1.032, "circulation": 41851012475}, {"Date": "2018-12-10", "Open*": 0.313485, "High": 0.31621, "Low": 0.3006, "Close**": 0.303766, "Volume": 386627711, "Market Cap": 12432208489, "change": 1.008, "circulation": 39658064944}, {"Date": "2018-12-11", "Open*": 0.3031, "High": 0.310343, "Low": 0.298095, "Close**": 0.301345, "Volume": 394872461, "Market Cap": 12333147092, "change": 0.981, "circulation": 40690026697}, {"Date": "2018-12-12", "Open*": 0.300671, "High": 0.31115, "Low": 0.300671, "Close**": 0.307323, "Volume": 370325300, "Market Cap": 12577803841, "change": 1.024, "circulation": 41832447562}, {"Date": "2018-12-13", "Open*": 0.30766, "High": 0.3078, "Low": 0.298118, "Close**": 0.300026, "Volume": 303413883, "Market Cap": 12279148093, "change": 1.039, "circulation": 39911422001}, {"Date": "2018-12-14", "Open*": 0.299972, "High": 0.30015, "Low": 0.285112, "Close**": 0.28879, "Volume": 320266797, "Market Cap": 11819314866, "change": 1.01, "circulation": 39401393683}, {"Date": "2018-12-15", "Open*": 0.288699, "High": 0.291372, "Low": 0.282523, "Close**": 0.285883, "Volume": 277696890, "Market Cap": 11700328892, "change": 0.993, "circulation": 40527777692}, {"Date": "2018-12-16", "Open*": 0.285911, "High": 0.294169, "Low": 0.28589, "Close**": 0.287929, "Volume": 316135928, "Market Cap": 11784050729, "change": 0.88, "circulation": 41215800472}, {"Date": "2018-12-17", "Open*": 0.288101, "High": 0.336501, "Low": 0.286942, "Close**": 0.328453, "Volume": 639336585, "Market Cap": 13388520904, "change": 0.938, "circulation": 46471622465}, {"Date": "2018-12-18", "Open*": 0.329022, "High": 0.350162, "Low": 0.325291, "Close**": 0.350162, "Volume": 753758217, "Market Cap": 14273429559, "change": 0.995, "circulation": 43381383491}, {"Date": "2018-12-19", "Open*": 0.35506, "High": 0.39333, "Low": 0.348201, "Close**": 0.351956, "Volume": 1041279272, "Market Cap": 14346541679, "change": 0.931, "circulation": 40405964284}, {"Date": "2018-12-20", "Open*": 0.347361, "High": 0.388974, "Low": 0.347056, "Close**": 0.378199, "Volume": 1006287680, "Market Cap": 15416266366, "change": 1.054, "circulation": 44381108892}, {"Date": "2018-12-21", "Open*": 0.376756, "High": 0.384089, "Low": 0.354035, "Close**": 0.35857, "Volume": 724747471, "Market Cap": 14627554926, "change": 0.99, "circulation": 38825008562}, {"Date": "2018-12-22", "Open*": 0.358885, "High": 0.362968, "Low": 0.34987, "Close**": 0.362308, "Volume": 487175830, "Market Cap": 14780047340, "change": 0.976, "circulation": 41183240703}, {"Date": "2018-12-23", "Open*": 0.363045, "High": 0.381476, "Low": 0.361807, "Close**": 0.37127, "Volume": 634162707, "Market Cap": 15145652798, "change": 0.913, "circulation": 41718389725}, {"Date": "2018-12-24", "Open*": 0.372398, "High": 0.448477, "Low": 0.372398, "Close**": 0.406799, "Volume": 1688430313, "Market Cap": 16594994618, "change": 1.068, "circulation": 44562523477}, {"Date": "2018-12-25", "Open*": 0.408439, "High": 0.408439, "Low": 0.369362, "Close**": 0.380872, "Volume": 955306080, "Market Cap": 15537325695, "change": 1.006, "circulation": 38040749524}, {"Date": "2018-12-26", "Open*": 0.379991, "High": 0.391334, "Low": 0.363441, "Close**": 0.378693, "Volume": 690588635, "Market Cap": 15448432552, "change": 1.11, "circulation": 40654732748}, {"Date": "2018-12-27", "Open*": 0.379106, "High": 0.379608, "Low": 0.336282, "Close**": 0.341162, "Volume": 575821047, "Market Cap": 13917404309, "change": 0.905, "circulation": 36711115912}, {"Date": "2018-12-28", "Open*": 0.341807, "High": 0.379416, "Low": 0.339139, "Close**": 0.376852, "Volume": 765420103, "Market Cap": 15373342678, "change": 1.026, "circulation": 44976675954}, {"Date": "2018-12-29", "Open*": 0.378346, "High": 0.383937, "Low": 0.36708, "Close**": 0.367252, "Volume": 617892297, "Market Cap": 14981716068, "change": 0.994, "circulation": 39597923773}, {"Date": "2018-12-30", "Open*": 0.365248, "High": 0.371147, "Low": 0.362264, "Close**": 0.369581, "Volume": 486955034, "Market Cap": 15076740856, "change": 1.048, "circulation": 41278092846}, {"Date": "2018-12-31", "Open*": 0.371051, "High": 0.373793, "Low": 0.350787, "Close**": 0.352706, "Volume": 501793515, "Market Cap": 14388351240, "change": 0.967, "circulation": 38777287327}, {"Date": "2019-01-01", "Open*": 0.352512, "High": 0.364771, "Low": 0.350402, "Close**": 0.364771, "Volume": 449347622, "Market Cap": 14880496658, "change": 0.972, "circulation": 42212737886}, {"Date": "2019-01-02", "Open*": 0.365675, "High": 0.378021, "Low": 0.359574, "Close**": 0.375243, "Volume": 543216669, "Market Cap": 15307691624, "change": 1.042, "circulation": 41861466121}, {"Date": "2019-01-03", "Open*": 0.374505, "High": 0.374505, "Low": 0.357675, "Close**": 0.360224, "Volume": 438873803, "Market Cap": 14695011676, "change": 1.01, "circulation": 39238492612}, {"Date": "2019-01-04", "Open*": 0.359753, "High": 0.364642, "Low": 0.352785, "Close**": 0.356747, "Volume": 450633876, "Market Cap": 14553198221, "change": 1.004, "circulation": 40453306076}, {"Date": "2019-01-05", "Open*": 0.356347, "High": 0.361069, "Low": 0.353987, "Close**": 0.355275, "Volume": 452090239, "Market Cap": 14493133457, "change": 0.964, "circulation": 40671405840}, {"Date": "2019-01-06", "Open*": 0.35475, "High": 0.36966, "Low": 0.352589, "Close**": 0.368395, "Volume": 492558794, "Market Cap": 15028369642, "change": 1.011, "circulation": 42363268899}, {"Date": "2019-01-07", "Open*": 0.368854, "High": 0.37791, "Low": 0.363387, "Close**": 0.364347, "Volume": 499028522, "Market Cap": 14863201414, "change": 0.997, "circulation": 40295622154}, {"Date": "2019-01-08", "Open*": 0.36442, "High": 0.370992, "Low": 0.360734, "Close**": 0.365315, "Volume": 499493490, "Market Cap": 14902699115, "change": 0.985, "circulation": 40894295359}, {"Date": "2019-01-09", "Open*": 0.365886, "High": 0.373522, "Low": 0.364756, "Close**": 0.37089, "Volume": 455908708, "Market Cap": 15130140419, "change": 1.108, "circulation": 41352061623}, {"Date": "2019-01-10", "Open*": 0.371464, "High": 0.381949, "Low": 0.327159, "Close**": 0.332652, "Volume": 839535352, "Market Cap": 13652158155, "change": 0.999, "circulation": 36752304812}, {"Date": "2019-01-11", "Open*": 0.331284, "High": 0.337726, "Low": 0.327914, "Close**": 0.332904, "Volume": 501054509, "Market Cap": 13662512032, "change": 1.012, "circulation": 41241086294}, {"Date": "2019-01-12", "Open*": 0.333004, "High": 0.336381, "Low": 0.328033, "Close**": 0.3288, "Volume": 376386863, "Market Cap": 13494075804, "change": 1.034, "circulation": 40522263408}, {"Date": "2019-01-13", "Open*": 0.328662, "High": 0.333596, "Low": 0.317098, "Close**": 0.317863, "Volume": 452358902, "Market Cap": 13045216854, "change": 0.952, "circulation": 39691892746}, {"Date": "2019-01-14", "Open*": 0.318354, "High": 0.337942, "Low": 0.318354, "Close**": 0.333766, "Volume": 545540174, "Market Cap": 13697899741, "change": 1.02, "circulation": 43027258149}, {"Date": "2019-01-15", "Open*": 0.333912, "High": 0.3365, "Low": 0.324011, "Close**": 0.327179, "Volume": 429283720, "Market Cap": 13427555274, "change": 0.992, "circulation": 40212856303}, {"Date": "2019-01-16", "Open*": 0.326946, "High": 0.334796, "Low": 0.326174, "Close**": 0.329701, "Volume": 438731638, "Market Cap": 13531060365, "change": 1.001, "circulation": 41386223917}, {"Date": "2019-01-17", "Open*": 0.32969, "High": 0.330162, "Low": 0.32574, "Close**": 0.329353, "Volume": 433446502, "Market Cap": 13516769990, "change": 1.016, "circulation": 40998422730}, {"Date": "2019-01-18", "Open*": 0.329196, "High": 0.329494, "Low": 0.321856, "Close**": 0.324277, "Volume": 376280714, "Market Cap": 13308451031, "change": 0.98, "circulation": 40427134688}, {"Date": "2019-01-19", "Open*": 0.325702, "High": 0.333749, "Low": 0.324911, "Close**": 0.331001, "Volume": 420070097, "Market Cap": 13584427086, "change": 1.031, "circulation": 41708147588}, {"Date": "2019-01-20", "Open*": 0.33122, "High": 0.332147, "Low": 0.317609, "Close**": 0.321177, "Volume": 407205881, "Market Cap": 13181215054, "change": 1.001, "circulation": 39795951494}, {"Date": "2019-01-21", "Open*": 0.321179, "High": 0.322593, "Low": 0.317439, "Close**": 0.32079, "Volume": 363940431, "Market Cap": 13165341827, "change": 1.004, "circulation": 40990668216}, {"Date": "2019-01-22", "Open*": 0.321078, "High": 0.321078, "Low": 0.313455, "Close**": 0.319491, "Volume": 434125854, "Market Cap": 13112032408, "change": 1.009, "circulation": 40837529846}, {"Date": "2019-01-23", "Open*": 0.319566, "High": 0.320303, "Low": 0.314923, "Close**": 0.316492, "Volume": 375671478, "Market Cap": 12988961767, "change": 0.997, "circulation": 40645631159}, {"Date": "2019-01-24", "Open*": 0.316416, "High": 0.318896, "Low": 0.314433, "Close**": 0.317598, "Volume": 344960253, "Market Cap": 13034332606, "change": 1.001, "circulation": 41193658367}, {"Date": "2019-01-25", "Open*": 0.317859, "High": 0.319069, "Low": 0.313824, "Close**": 0.317165, "Volume": 360076505, "Market Cap": 13016563843, "change": 1.006, "circulation": 40950748108}, {"Date": "2019-01-26", "Open*": 0.31726, "High": 0.319326, "Low": 0.314235, "Close**": 0.314235, "Volume": 346413648, "Market Cap": 12935008078, "change": 1.015, "circulation": 40771001947}, {"Date": "2019-01-27", "Open*": 0.314854, "High": 0.315266, "Low": 0.308366, "Close**": 0.309439, "Volume": 362599965, "Market Cap": 12737591539, "change": 1.049, "circulation": 40455549362}, {"Date": "2019-01-28", "Open*": 0.30936, "High": 0.309878, "Low": 0.286563, "Close**": 0.294863, "Volume": 584796818, "Market Cap": 12137576987, "change": 1.018, "circulation": 39234474356}, {"Date": "2019-01-29", "Open*": 0.29506, "High": 0.296216, "Low": 0.285888, "Close**": 0.289558, "Volume": 454631055, "Market Cap": 11919217295, "change": 0.904, "circulation": 40395910306}, {"Date": "2019-01-30", "Open*": 0.289425, "High": 0.324064, "Low": 0.287915, "Close**": 0.320461, "Volume": 753787392, "Market Cap": 13191291588, "change": 1.034, "circulation": 45577581715}, {"Date": "2019-01-31", "Open*": 0.320704, "High": 0.333835, "Low": 0.305866, "Close**": 0.310036, "Volume": 780304474, "Market Cap": 12762148539, "change": 1.005, "circulation": 39794167016}, {"Date": "2019-02-01", "Open*": 0.310839, "High": 0.311895, "Low": 0.299399, "Close**": 0.308517, "Volume": 564486615, "Market Cap": 12699646520, "change": 0.992, "circulation": 40856026817}, {"Date": "2019-02-02", "Open*": 0.308326, "High": 0.311578, "Low": 0.305231, "Close**": 0.310912, "Volume": 429425320, "Market Cap": 12798226062, "change": 1.028, "circulation": 41508747436}, {"Date": "2019-02-03", "Open*": 0.310429, "High": 0.311238, "Low": 0.29937, "Close**": 0.302352, "Volume": 438357004, "Market Cap": 12445862137, "change": 1.007, "circulation": 40092459586}, {"Date": "2019-02-04", "Open*": 0.30258, "High": 0.305059, "Low": 0.299364, "Close**": 0.300198, "Volume": 418384497, "Market Cap": 12358907415, "change": 1.003, "circulation": 40845090273}, {"Date": "2019-02-05", "Open*": 0.299763, "High": 0.301278, "Low": 0.29721, "Close**": 0.299239, "Volume": 424722760, "Market Cap": 12319438868, "change": 1.029, "circulation": 41097263064}, {"Date": "2019-02-06", "Open*": 0.29943, "High": 0.299491, "Low": 0.290419, "Close**": 0.290727, "Volume": 456205130, "Market Cap": 11969011802, "change": 0.997, "circulation": 39972654049}, {"Date": "2019-02-07", "Open*": 0.290691, "High": 0.294617, "Low": 0.290445, "Close**": 0.291618, "Volume": 368034283, "Market Cap": 12005682182, "change": 0.936, "circulation": 41300494965}, {"Date": "2019-02-08", "Open*": 0.291668, "High": 0.315308, "Low": 0.290119, "Close**": 0.311683, "Volume": 683014535, "Market Cap": 12831745667, "change": 1.001, "circulation": 43994355455}, {"Date": "2019-02-09", "Open*": 0.311578, "High": 0.313414, "Low": 0.30756, "Close**": 0.311284, "Volume": 461638795, "Market Cap": 12815309888, "change": 1.004, "circulation": 41130342604}, {"Date": "2019-02-10", "Open*": 0.311253, "High": 0.31134, "Low": 0.302092, "Close**": 0.309909, "Volume": 495640831, "Market Cap": 12758715490, "change": 1.023, "circulation": 40991461897}, {"Date": "2019-02-11", "Open*": 0.310034, "High": 0.310034, "Low": 0.302741, "Close**": 0.302741, "Volume": 474495062, "Market Cap": 12475397374, "change": 0.992, "circulation": 40238804047}, {"Date": "2019-02-12", "Open*": 0.302569, "High": 0.307477, "Low": 0.299579, "Close**": 0.30519, "Volume": 472806810, "Market Cap": 12576315747, "change": 1.003, "circulation": 41565116542}, {"Date": "2019-02-13", "Open*": 0.305429, "High": 0.311322, "Low": 0.302188, "Close**": 0.304284, "Volume": 494653115, "Market Cap": 12538960413, "change": 1.008, "circulation": 41053601370}, {"Date": "2019-02-14", "Open*": 0.304017, "High": 0.3061, "Low": 0.301514, "Close**": 0.301909, "Volume": 418928960, "Market Cap": 12441105391, "change": 1.0, "circulation": 40922400362}, {"Date": "2019-02-15", "Open*": 0.302129, "High": 0.304614, "Low": 0.299583, "Close**": 0.301759, "Volume": 426310729, "Market Cap": 12434893660, "change": 1.0, "circulation": 41157564020}, {"Date": "2019-02-16", "Open*": 0.301602, "High": 0.303516, "Low": 0.300731, "Close**": 0.301703, "Volume": 379011431, "Market Cap": 12432602528, "change": 0.995, "circulation": 41221883568}, {"Date": "2019-02-17", "Open*": 0.301571, "High": 0.304934, "Low": 0.299235, "Close**": 0.30337, "Volume": 427237164, "Market Cap": 12501307769, "change": 0.943, "circulation": 41453945402}, {"Date": "2019-02-18", "Open*": 0.303084, "High": 0.327739, "Low": 0.302557, "Close**": 0.321568, "Volume": 887187377, "Market Cap": 13251207947, "change": 0.991, "circulation": 43721238821}, {"Date": "2019-02-19", "Open*": 0.321427, "High": 0.343676, "Low": 0.320942, "Close**": 0.323768, "Volume": 1135384190, "Market Cap": 13374527524, "change": 0.973, "circulation": 41609844611}, {"Date": "2019-02-20", "Open*": 0.323572, "High": 0.333607, "Low": 0.320995, "Close**": 0.33288, "Volume": 777173685, "Market Cap": 13750925866, "change": 1.036, "circulation": 42497267581}, {"Date": "2019-02-21", "Open*": 0.332869, "High": 0.332869, "Low": 0.319201, "Close**": 0.321291, "Volume": 634536385, "Market Cap": 13272215549, "change": 0.997, "circulation": 39872188605}, {"Date": "2019-02-22", "Open*": 0.321449, "High": 0.32344, "Low": 0.318165, "Close**": 0.321904, "Volume": 570898964, "Market Cap": 13315770282, "change": 0.968, "circulation": 41424208138}, {"Date": "2019-02-23", "Open*": 0.321314, "High": 0.333893, "Low": 0.318241, "Close**": 0.33262, "Volume": 638747256, "Market Cap": 13759017838, "change": 1.103, "circulation": 42821096615}, {"Date": "2019-02-24", "Open*": 0.332942, "High": 0.341581, "Low": 0.299331, "Close**": 0.301443, "Volume": 1117884486, "Market Cap": 12469397085, "change": 0.918, "circulation": 37452160090}, {"Date": "2019-02-25", "Open*": 0.300708, "High": 0.337855, "Low": 0.300708, "Close**": 0.32851, "Volume": 1060838440, "Market Cap": 13589015145, "change": 1.028, "circulation": 45190068588}, {"Date": "2019-02-26", "Open*": 0.327779, "High": 0.33431, "Low": 0.316865, "Close**": 0.319477, "Volume": 881257178, "Market Cap": 13215356893, "change": 1.02, "circulation": 40317887640}, {"Date": "2019-02-27", "Open*": 0.319677, "High": 0.322419, "Low": 0.308662, "Close**": 0.313106, "Volume": 716326029, "Market Cap": 12951843120, "change": 0.994, "circulation": 40515404986}, {"Date": "2019-02-28", "Open*": 0.313115, "High": 0.317004, "Low": 0.311435, "Close**": 0.315078, "Volume": 734041245, "Market Cap": 13033383006, "change": 0.991, "circulation": 41624907800}, {"Date": "2019-03-01", "Open*": 0.315066, "High": 0.323946, "Low": 0.31362, "Close**": 0.317312, "Volume": 752723591, "Market Cap": 13146898194, "change": 1.007, "circulation": 41727441850}, {"Date": "2019-03-02", "Open*": 0.316911, "High": 0.319301, "Low": 0.312747, "Close**": 0.315126, "Volume": 604560086, "Market Cap": 13056329959, "change": 1.008, "circulation": 41198727589}, {"Date": "2019-03-03", "Open*": 0.314857, "High": 0.3165, "Low": 0.310925, "Close**": 0.312554, "Volume": 548503372, "Market Cap": 12949767221, "change": 1.024, "circulation": 41129043410}, {"Date": "2019-03-04", "Open*": 0.312021, "High": 0.31312, "Low": 0.302677, "Close**": 0.305133, "Volume": 647905632, "Market Cap": 12642316836, "change": 0.964, "circulation": 40517519128}, {"Date": "2019-03-05", "Open*": 0.305095, "High": 0.317879, "Low": 0.304082, "Close**": 0.316507, "Volume": 786832982, "Market Cap": 13113543971, "change": 0.998, "circulation": 42981838348}, {"Date": "2019-03-06", "Open*": 0.316674, "High": 0.320833, "Low": 0.311987, "Close**": 0.317031, "Volume": 750399371, "Market Cap": 13135275499, "change": 1.007, "circulation": 41478856802}, {"Date": "2019-03-07", "Open*": 0.317192, "High": 0.319898, "Low": 0.314548, "Close**": 0.314766, "Volume": 716447226, "Market Cap": 13041438381, "change": 1.015, "circulation": 41115281536}, {"Date": "2019-03-08", "Open*": 0.315044, "High": 0.316385, "Low": 0.308828, "Close**": 0.310087, "Volume": 680461375, "Market Cap": 12847588532, "change": 0.988, "circulation": 40780299043}, {"Date": "2019-03-09", "Open*": 0.309751, "High": 0.317748, "Low": 0.309367, "Close**": 0.313826, "Volume": 763946051, "Market Cap": 13002493406, "change": 1.002, "circulation": 41977244322}, {"Date": "2019-03-10", "Open*": 0.314266, "High": 0.315795, "Low": 0.311095, "Close**": 0.313107, "Volume": 620043949, "Market Cap": 12972692491, "change": 1.007, "circulation": 41279338175}, {"Date": "2019-03-11", "Open*": 0.313175, "High": 0.314576, "Low": 0.309417, "Close**": 0.311065, "Volume": 671951311, "Market Cap": 12888076063, "change": 1.003, "circulation": 41152953023}, {"Date": "2019-03-12", "Open*": 0.311138, "High": 0.311773, "Low": 0.307536, "Close**": 0.310201, "Volume": 581106367, "Market Cap": 12852289140, "change": 0.988, "circulation": 41307359242}, {"Date": "2019-03-13", "Open*": 0.310611, "High": 0.320114, "Low": 0.30866, "Close**": 0.314098, "Volume": 827163024, "Market Cap": 13013743791, "change": 1.004, "circulation": 41897240571}, {"Date": "2019-03-14", "Open*": 0.31387, "High": 0.316362, "Low": 0.311307, "Close**": 0.312955, "Volume": 706966032, "Market Cap": 12966405951, "change": 0.993, "circulation": 41311389909}, {"Date": "2019-03-15", "Open*": 0.312733, "High": 0.316065, "Low": 0.311575, "Close**": 0.315052, "Volume": 636037517, "Market Cap": 13053269086, "change": 0.983, "circulation": 41739340223}, {"Date": "2019-03-16", "Open*": 0.315066, "High": 0.322413, "Low": 0.314838, "Close**": 0.320468, "Volume": 759396360, "Market Cap": 13277693053, "change": 1.009, "circulation": 42142576644}, {"Date": "2019-03-17", "Open*": 0.320387, "High": 0.320739, "Low": 0.316497, "Close**": 0.317612, "Volume": 530234054, "Market Cap": 13159356178, "change": 1.001, "circulation": 41073315015}, {"Date": "2019-03-18", "Open*": 0.317716, "High": 0.320667, "Low": 0.314653, "Close**": 0.31744, "Volume": 692176696, "Market Cap": 13152224850, "change": 0.994, "circulation": 41396167803}, {"Date": "2019-03-19", "Open*": 0.316756, "High": 0.320595, "Low": 0.315351, "Close**": 0.319281, "Volume": 672954616, "Market Cap": 13228510122, "change": 0.993, "circulation": 41762461080}, {"Date": "2019-03-20", "Open*": 0.319346, "High": 0.320777, "Low": 0.314781, "Close**": 0.31961, "Volume": 794566633, "Market Cap": 13316885397, "change": 1.022, "circulation": 41700492246}, {"Date": "2019-03-21", "Open*": 0.31996, "High": 0.32085, "Low": 0.309338, "Close**": 0.312718, "Volume": 824129023, "Market Cap": 13029696678, "change": 1.004, "circulation": 40722892480}, {"Date": "2019-03-22", "Open*": 0.311342, "High": 0.315092, "Low": 0.310141, "Close**": 0.311541, "Volume": 687711343, "Market Cap": 12980675768, "change": 0.997, "circulation": 41692658773}, {"Date": "2019-03-23", "Open*": 0.311343, "High": 0.313666, "Low": 0.31013, "Close**": 0.312359, "Volume": 611853725, "Market Cap": 13014768156, "change": 1.011, "circulation": 41802025919}, {"Date": "2019-03-24", "Open*": 0.312396, "High": 0.312453, "Low": 0.308168, "Close**": 0.308992, "Volume": 649754894, "Market Cap": 12874448652, "change": 1.015, "circulation": 41211951023}, {"Date": "2019-03-25", "Open*": 0.309446, "High": 0.309736, "Low": 0.301453, "Close**": 0.304055, "Volume": 750245385, "Market Cap": 12681109120, "change": 0.997, "circulation": 40980038908}, {"Date": "2019-03-26", "Open*": 0.303808, "High": 0.30506, "Low": 0.298987, "Close**": 0.30506, "Volume": 761000017, "Market Cap": 12722986423, "change": 0.976, "circulation": 41878378525}, {"Date": "2019-03-27", "Open*": 0.305421, "High": 0.312615, "Low": 0.304067, "Close**": 0.312465, "Volume": 781951318, "Market Cap": 13031827698, "change": 1.01, "circulation": 42668407535}, {"Date": "2019-03-28", "Open*": 0.312383, "High": 0.312452, "Low": 0.307085, "Close**": 0.309246, "Volume": 677929379, "Market Cap": 12897607540, "change": 1.004, "circulation": 41287802281}, {"Date": "2019-03-29", "Open*": 0.309269, "High": 0.311644, "Low": 0.306235, "Close**": 0.307929, "Volume": 854583316, "Market Cap": 12842645325, "change": 0.991, "circulation": 41525808681}]