Array
(
    [0] => Array
        (
            [d] => 2020-08-11
            [o] => 2.1600
            [h] => 2.1600
            [l] => 1.9200
            [c] => 1.9700
            [v] => 1.788
        )

    [1] => Array
        (
            [d] => 2020-08-10
            [o] => 2.0800
            [h] => 2.2000
            [l] => 2.0600
            [c] => 2.1500
            [v] => 2.136
        )

    [2] => Array
        (
            [d] => 2020-08-07
            [o] => 2.0700
            [h] => 2.4200
            [l] => 2.0200
            [c] => 2.0400
            [v] => 3.653
        )

    [3] => Array
        (
            [d] => 2020-08-06
            [o] => 2.1400
            [h] => 2.2500
            [l] => 1.9000
            [c] => 2.0800
            [v] => 4.678
        )

    [4] => Array
        (
            [d] => 2020-08-05
            [o] => 2.1600
            [h] => 2.3399
            [l] => 2.1100
            [c] => 2.2000
            [v] => 3.834
        )

    [5] => Array
        (
            [d] => 2020-08-04
            [o] => 2.6900
            [h] => 3.0400
            [l] => 2.2100
            [c] => 2.3100
            [v] => 51.126
        )

    [6] => Array
        (
            [d] => 2020-08-03
            [o] => 1.7300
            [h] => 2.4800
            [l] => 1.6300
            [c] => 2.3600
            [v] => 12.818
        )

    [7] => Array
        (
            [d] => 2020-07-31
            [o] => 1.6900
            [h] => 1.8400
            [l] => 1.6600
            [c] => 1.6900
            [v] => 1.717
        )

    [8] => Array
        (
            [d] => 2020-07-30
            [o] => 1.8200
            [h] => 1.8699
            [l] => 1.7000
            [c] => 1.7300
            [v] => 1.995
        )

    [9] => Array
        (
            [d] => 2020-07-29
            [o] => 1.8900
            [h] => 1.9200
            [l] => 1.8100
            [c] => 1.8500
            [v] => 1.146
        )

    [10] => Array
        (
            [d] => 2020-07-28
            [o] => 1.8800
            [h] => 1.9400
            [l] => 1.8600
            [c] => 1.8800
            [v] => 0.929
        )

    [11] => Array
        (
            [d] => 2020-07-27
            [o] => 1.9741
            [h] => 2.0000
            [l] => 1.8700
            [c] => 1.9100
            [v] => 1.402
        )

    [12] => Array
        (
            [d] => 2020-07-24
            [o] => 1.9500
            [h] => 2.0250
            [l] => 1.7900
            [c] => 1.9900
            [v] => 1.874
        )

    [13] => Array
        (
            [d] => 2020-07-23
            [o] => 2.0100
            [h] => 2.1002
            [l] => 1.8900
            [c] => 1.9300
            [v] => 2.139
        )

    [14] => Array
        (
            [d] => 2020-07-22
            [o] => 2.0200
            [h] => 2.1650
            [l] => 1.9300
            [c] => 2.0500
            [v] => 2.972
        )

    [15] => Array
        (
            [d] => 2020-07-21
            [o] => 2.3000
            [h] => 2.3100
            [l] => 2.0000
            [c] => 2.0400
            [v] => 5.153
        )

    [16] => Array
        (
            [d] => 2020-07-20
            [o] => 1.9700
            [h] => 2.2400
            [l] => 1.9500
            [c] => 2.2200
            [v] => 7.257
        )

    [17] => Array
        (
            [d] => 2020-07-17
            [o] => 1.8500
            [h] => 1.9700
            [l] => 1.8000
            [c] => 1.9450
            [v] => 4.570
        )

    [18] => Array
        (
            [d] => 2020-07-16
            [o] => 1.7100
            [h] => 1.9000
            [l] => 1.6700
            [c] => 1.8000
            [v] => 4.066
        )

    [19] => Array
        (
            [d] => 2020-07-15
            [o] => 1.7200
            [h] => 1.8500
            [l] => 1.6000
            [c] => 1.7400
            [v] => 4.771
        )

    [20] => Array
        (
            [d] => 2020-07-14
            [o] => 1.6500
            [h] => 1.7700
            [l] => 1.5500
            [c] => 1.7300
            [v] => 2.651
        )

    [21] => Array
        (
            [d] => 2020-07-13
            [o] => 1.7500
            [h] => 1.8000
            [l] => 1.6500
            [c] => 1.6700
            [v] => 2.606
        )

    [22] => Array
        (
            [d] => 2020-07-10
            [o] => 1.7900
            [h] => 2.0800
            [l] => 1.7400
            [c] => 1.7900
            [v] => 9.655
        )

    [23] => Array
        (
            [d] => 2020-07-09
            [o] => 1.8400
            [h] => 1.8400
            [l] => 1.6801
            [c] => 1.8300
            [v] => 3.629
        )

    [24] => Array
        (
            [d] => 2020-07-08
            [o] => 1.7900
            [h] => 1.8400
            [l] => 1.6200
            [c] => 1.8100
            [v] => 10.978
        )

    [25] => Array
        (
            [d] => 2020-07-07
            [o] => 1.5300
            [h] => 1.6400
            [l] => 1.4800
            [c] => 1.6000
            [v] => 4.508
        )

    [26] => Array
        (
            [d] => 2020-07-06
            [o] => 1.5150
            [h] => 1.5600
            [l] => 1.4500
            [c] => 1.5400
            [v] => 2.297
        )

    [27] => Array
        (
            [d] => 2020-07-02
            [o] => 1.4500
            [h] => 1.5500
            [l] => 1.3500
            [c] => 1.5300
            [v] => 3.262
        )

    [28] => Array
        (
            [d] => 2020-07-01
            [o] => 1.5100
            [h] => 1.5300
            [l] => 1.4500
            [c] => 1.4700
            [v] => 1.885
        )

    [29] => Array
        (
            [d] => 2020-06-30
            [o] => 1.4700
            [h] => 1.6100
            [l] => 1.4200
            [c] => 1.5200
            [v] => 3.995
        )

    [30] => Array
        (
            [d] => 2020-06-29
            [o] => 1.5500
            [h] => 1.5678
            [l] => 1.4600
            [c] => 1.4900
            [v] => 2.631
        )

    [31] => Array
        (
            [d] => 2020-06-26
            [o] => 1.6400
            [h] => 1.6700
            [l] => 1.4500
            [c] => 1.5700
            [v] => 7.263
        )

    [32] => Array
        (
            [d] => 2020-06-25
            [o] => 1.5800
            [h] => 1.7000
            [l] => 1.4000
            [c] => 1.5800
            [v] => 9.403
        )

    [33] => Array
        (
            [d] => 2020-06-24
            [o] => 1.3360
            [h] => 1.5600
            [l] => 1.2900
            [c] => 1.4800
            [v] => 11.985
        )

    [34] => Array
        (
            [d] => 2020-06-23
            [o] => 1.3700
            [h] => 1.3800
            [l] => 1.2700
            [c] => 1.3200
            [v] => 2.386
        )

    [35] => Array
        (
            [d] => 2020-06-22
            [o] => 1.3200
            [h] => 1.3900
            [l] => 1.2600
            [c] => 1.3300
            [v] => 2.826
        )

    [36] => Array
        (
            [d] => 2020-06-19
            [o] => 1.2300
            [h] => 1.3200
            [l] => 1.2300
            [c] => 1.3000
            [v] => 1.866
        )

    [37] => Array
        (
            [d] => 2020-06-18
            [o] => 1.2800
            [h] => 1.3500
            [l] => 1.2200
            [c] => 1.2300
            [v] => 2.024
        )

    [38] => Array
        (
            [d] => 2020-06-17
            [o] => 1.3500
            [h] => 1.3600
            [l] => 1.1372
            [c] => 1.3000
            [v] => 5.117
        )

    [39] => Array
        (
            [d] => 2020-06-16
            [o] => 1.5300
            [h] => 1.5400
            [l] => 1.3300
            [c] => 1.3600
            [v] => 7.245
        )

    [40] => Array
        (
            [d] => 2020-06-15
            [o] => 1.3100
            [h] => 1.5400
            [l] => 1.2500
            [c] => 1.3600
            [v] => 9.550
        )

    [41] => Array
        (
            [d] => 2020-06-12
            [o] => 1.0800
            [h] => 1.5200
            [l] => 1.0800
            [c] => 1.4300
            [v] => 25.300
        )

    [42] => Array
        (
            [d] => 2020-06-11
            [o] => 1.1000
            [h] => 1.1900
            [l] => 1.0400
            [c] => 1.0500
            [v] => 2.349
        )

    [43] => Array
        (
            [d] => 2020-06-10
            [o] => 1.0600
            [h] => 1.2401
            [l] => 1.0100
            [c] => 1.2000
            [v] => 6.871
        )

    [44] => Array
        (
            [d] => 2020-06-09
            [o] => 1.0900
            [h] => 1.1400
            [l] => 1.0250
            [c] => 1.0700
            [v] => 3.209
        )

    [45] => Array
        (
            [d] => 2020-06-08
            [o] => 0.9416
            [h] => 1.0200
            [l] => 0.9100
            [c] => 1.0000
            [v] => 4.150
        )

    [46] => Array
        (
            [d] => 2020-06-05
            [o] => 0.9583
            [h] => 0.9600
            [l] => 0.9019
            [c] => 0.9300
            [v] => 1.575
        )

    [47] => Array
        (
            [d] => 2020-06-04
            [o] => 0.9268
            [h] => 1.1000
            [l] => 0.9106
            [c] => 0.9500
            [v] => 4.202
        )

    [48] => Array
        (
            [d] => 2020-06-03
            [o] => 0.9387
            [h] => 0.9401
            [l] => 0.9000
            [c] => 0.9207
            [v] => 1.414
        )

    [49] => Array
        (
            [d] => 2020-06-02
            [o] => 0.9500
            [h] => 0.9594
            [l] => 0.9230
            [c] => 0.9360
            [v] => 1.364
        )

    [50] => Array
        (
            [d] => 2020-06-01
            [o] => 0.9700
            [h] => 0.9701
            [l] => 0.9360
            [c] => 0.9487
            [v] => 0.948
        )

    [51] => Array
        (
            [d] => 2020-05-29
            [o] => 0.9500
            [h] => 0.9700
            [l] => 0.9310
            [c] => 0.9650
            [v] => 1.126
        )

    [52] => Array
        (
            [d] => 2020-05-28
            [o] => 0.9830
            [h] => 1.0000
            [l] => 0.9510
            [c] => 0.9642
            [v] => 0.925
        )

    [53] => Array
        (
            [d] => 2020-05-27
            [o] => 1.0000
            [h] => 1.0200
            [l] => 0.9410
            [c] => 1.0000
            [v] => 2.213
        )

    [54] => Array
        (
            [d] => 2020-05-26
            [o] => 0.9869
            [h] => 1.0200
            [l] => 0.9400
            [c] => 1.0100
            [v] => 2.769
        )

    [55] => Array
        (
            [d] => 2020-05-22
            [o] => 0.9284
            [h] => 1.0700
            [l] => 0.9211
            [c] => 0.9600
            [v] => 4.163
        )

    [56] => Array
        (
            [d] => 2020-05-21
            [o] => 0.9100
            [h] => 0.9900
            [l] => 0.9000
            [c] => 0.9430
            [v] => 2.180
        )

    [57] => Array
        (
            [d] => 2020-05-20
            [o] => 0.9226
            [h] => 0.9300
            [l] => 0.8950
            [c] => 0.9114
            [v] => 1.224
        )

    [58] => Array
        (
            [d] => 2020-05-19
            [o] => 0.9400
            [h] => 0.9698
            [l] => 0.9100
            [c] => 0.9178
            [v] => 1.251
        )

    [59] => Array
        (
            [d] => 2020-05-18
            [o] => 0.9300
            [h] => 0.9800
            [l] => 0.9070
            [c] => 0.9399
            [v] => 1.901
        )

    [60] => Array
        (
            [d] => 2020-05-15
            [o] => 0.9000
            [h] => 0.9400
            [l] => 0.8750
            [c] => 0.9078
            [v] => 3.182
        )

    [61] => Array
        (
            [d] => 2020-05-14
            [o] => 0.9500
            [h] => 0.9699
            [l] => 0.8700
            [c] => 0.9200
            [v] => 1.484
        )

    [62] => Array
        (
            [d] => 2020-05-13
            [o] => 1.0000
            [h] => 1.0400
            [l] => 0.9078
            [c] => 0.9500
            [v] => 2.979
        )

    [63] => Array
        (
            [d] => 2020-05-12
            [o] => 0.9800
            [h] => 1.0800
            [l] => 0.9500
            [c] => 1.0100
            [v] => 3.354
        )

    [64] => Array
        (
            [d] => 2020-05-11
            [o] => 0.9898
            [h] => 0.9898
            [l] => 0.9300
            [c] => 0.9500
            [v] => 2.593
        )

    [65] => Array
        (
            [d] => 2020-05-08
            [o] => 0.9299
            [h] => 0.9700
            [l] => 0.9100
            [c] => 0.9374
            [v] => 1.298
        )

    [66] => Array
        (
            [d] => 2020-05-07
            [o] => 0.9100
            [h] => 0.9590
            [l] => 0.8910
            [c] => 0.9300
            [v] => 1.301
        )

    [67] => Array
        (
            [d] => 2020-05-06
            [o] => 0.9400
            [h] => 0.9550
            [l] => 0.8930
            [c] => 0.9278
            [v] => 0.635
        )

    [68] => Array
        (
            [d] => 2020-05-05
            [o] => 0.9000
            [h] => 0.9800
            [l] => 0.8532
            [c] => 0.9400
            [v] => 1.476
        )

    [69] => Array
        (
            [d] => 2020-05-04
            [o] => 0.8834
            [h] => 0.9292
            [l] => 0.8511
            [c] => 0.8996
            [v] => 0.664
        )

    [70] => Array
        (
            [d] => 2020-05-01
            [o] => 0.9118
            [h] => 0.9400
            [l] => 0.8800
            [c] => 0.8960
            [v] => 1.259
        )

    [71] => Array
        (
            [d] => 2020-04-30
            [o] => 0.9400
            [h] => 0.9544
            [l] => 0.9140
            [c] => 0.9430
            [v] => 1.430
        )

    [72] => Array
        (
            [d] => 2020-04-29
            [o] => 0.9554
            [h] => 0.9699
            [l] => 0.9020
            [c] => 0.9300
            [v] => 1.340
        )

    [73] => Array
        (
            [d] => 2020-04-28
            [o] => 0.9900
            [h] => 0.9989
            [l] => 0.9300
            [c] => 0.9420
            [v] => 1.211
        )

    [74] => Array
        (
            [d] => 2020-04-27
            [o] => 0.9400
            [h] => 0.9899
            [l] => 0.9200
            [c] => 0.9450
            [v] => 1.488
        )

    [75] => Array
        (
            [d] => 2020-04-24
            [o] => 0.8800
            [h] => 0.9400
            [l] => 0.8730
            [c] => 0.9122
            [v] => 1.546
        )

    [76] => Array
        (
            [d] => 2020-04-23
            [o] => 0.8701
            [h] => 0.9900
            [l] => 0.8400
            [c] => 0.9006
            [v] => 3.835
        )

    [77] => Array
        (
            [d] => 2020-04-22
            [o] => 1.1800
            [h] => 1.2200
            [l] => 0.9000
            [c] => 0.9100
            [v] => 11.535
        )

    [78] => Array
        (
            [d] => 2020-04-21
            [o] => 0.8958
            [h] => 1.0800
            [l] => 0.8700
            [c] => 1.0100
            [v] => 6.720
        )

    [79] => Array
        (
            [d] => 2020-04-20
            [o] => 0.8790
            [h] => 0.9100
            [l] => 0.8120
            [c] => 0.8765
            [v] => 1.592
        )

    [80] => Array
        (
            [d] => 2020-04-17
            [o] => 0.9030
            [h] => 0.9500
            [l] => 0.8301
            [c] => 0.8467
            [v] => 1.978
        )

    [81] => Array
        (
            [d] => 2020-04-16
            [o] => 0.9751
            [h] => 0.9900
            [l] => 0.8201
            [c] => 0.9023
            [v] => 1.594
        )

    [82] => Array
        (
            [d] => 2020-04-15
            [o] => 0.9000
            [h] => 1.0400
            [l] => 0.8800
            [c] => 1.0000
            [v] => 2.723
        )

    [83] => Array
        (
            [d] => 2020-04-14
            [o] => 0.7799
            [h] => 1.0700
            [l] => 0.7600
            [c] => 1.0550
            [v] => 7.867
        )

    [84] => Array
        (
            [d] => 2020-04-13
            [o] => 0.7500
            [h] => 0.7755
            [l] => 0.7200
            [c] => 0.7740
            [v] => 0.987
        )

    [85] => Array
        (
            [d] => 2020-04-09
            [o] => 0.7999
            [h] => 0.8200
            [l] => 0.7500
            [c] => 0.7810
            [v] => 1.509
        )

    [86] => Array
        (
            [d] => 2020-04-08
            [o] => 0.7259
            [h] => 0.9154
            [l] => 0.7259
            [c] => 0.8590
            [v] => 4.047
        )

    [87] => Array
        (
            [d] => 2020-04-07
            [o] => 0.7165
            [h] => 0.7600
            [l] => 0.7002
            [c] => 0.7298
            [v] => 1.300
        )

    [88] => Array
        (
            [d] => 2020-04-06
            [o] => 0.7200
            [h] => 0.7799
            [l] => 0.6700
            [c] => 0.7300
            [v] => 1.987
        )

    [89] => Array
        (
            [d] => 2020-04-03
            [o] => 0.7300
            [h] => 0.7300
            [l] => 0.6720
            [c] => 0.7100
            [v] => 1.014
        )

    [90] => Array
        (
            [d] => 2020-04-02
            [o] => 0.6800
            [h] => 0.7400
            [l] => 0.6500
            [c] => 0.7203
            [v] => 1.536
        )

    [91] => Array
        (
            [d] => 2020-04-01
            [o] => 0.6800
            [h] => 0.7000
            [l] => 0.6100
            [c] => 0.6950
            [v] => 0.668
        )

    [92] => Array
        (
            [d] => 2020-03-31
            [o] => 0.7100
            [h] => 0.7200
            [l] => 0.6700
            [c] => 0.7100
            [v] => 0.765
        )

    [93] => Array
        (
            [d] => 2020-03-30
            [o] => 0.7253
            [h] => 0.7389
            [l] => 0.6610
            [c] => 0.7177
            [v] => 2.034
        )

    [94] => Array
        (
            [d] => 2020-03-27
            [o] => 0.6726
            [h] => 0.7800
            [l] => 0.6500
            [c] => 0.7650
            [v] => 3.350
        )

    [95] => Array
        (
            [d] => 2020-03-26
            [o] => 0.6600
            [h] => 0.6998
            [l] => 0.6501
            [c] => 0.6800
            [v] => 1.308
        )

    [96] => Array
        (
            [d] => 2020-03-25
            [o] => 0.6800
            [h] => 0.7000
            [l] => 0.6000
            [c] => 0.6700
            [v] => 1.570
        )

    [97] => Array
        (
            [d] => 2020-03-24
            [o] => 0.7600
            [h] => 0.7600
            [l] => 0.6705
            [c] => 0.7170
            [v] => 2.002
        )

    [98] => Array
        (
            [d] => 2020-03-23
            [o] => 0.7787
            [h] => 0.8190
            [l] => 0.7300
            [c] => 0.7700
            [v] => 1.876
        )

    [99] => Array
        (
            [d] => 2020-03-20
            [o] => 0.7050
            [h] => 0.7800
            [l] => 0.6710
            [c] => 0.7600
            [v] => 2.142
        )

    [100] => Array
        (
            [d] => 2020-03-19
            [o] => 0.6589
            [h] => 0.8200
            [l] => 0.6400
            [c] => 0.7050
            [v] => 3.933
        )

    [101] => Array
        (
            [d] => 2020-03-18
            [o] => 0.7466
            [h] => 0.8400
            [l] => 0.6001
            [c] => 0.6860
            [v] => 2.937
        )

    [102] => Array
        (
            [d] => 2020-03-17
            [o] => 0.7056
            [h] => 0.8600
            [l] => 0.6600
            [c] => 0.7100
            [v] => 3.529
        )

    [103] => Array
        (
            [d] => 2020-03-16
            [o] => 0.6500
            [h] => 0.7700
            [l] => 0.6200
            [c] => 0.6900
            [v] => 3.774
        )

    [104] => Array
        (
            [d] => 2020-03-13
            [o] => 0.9700
            [h] => 1.0100
            [l] => 0.7350
            [c] => 0.8153
            [v] => 4.757
        )

    [105] => Array
        (
            [d] => 2020-03-12
            [o] => 1.2900
            [h] => 1.3000
            [l] => 0.8900
            [c] => 1.0000
            [v] => 6.534
        )

    [106] => Array
        (
            [d] => 2020-03-11
            [o] => 1.1300
            [h] => 1.3200
            [l] => 1.1000
            [c] => 1.2600
            [v] => 7.841
        )

    [107] => Array
        (
            [d] => 2020-03-10
            [o] => 1.3700
            [h] => 1.4000
            [l] => 1.0800
            [c] => 1.1700
            [v] => 8.445
        )

    [108] => Array
        (
            [d] => 2020-03-09
            [o] => 1.7000
            [h] => 2.2400
            [l] => 1.3100
            [c] => 1.4000
            [v] => 43.642
        )

    [109] => Array
        (
            [d] => 2020-03-06
            [o] => 1.2000
            [h] => 1.2200
            [l] => 1.0100
            [c] => 1.1800
            [v] => 11.359
        )

    [110] => Array
        (
            [d] => 2020-03-05
            [o] => 1.1900
            [h] => 1.2400
            [l] => 1.1100
            [c] => 1.1400
            [v] => 3.249
        )

    [111] => Array
        (
            [d] => 2020-03-04
            [o] => 1.2000
            [h] => 1.2900
            [l] => 1.1000
            [c] => 1.2000
            [v] => 4.804
        )

    [112] => Array
        (
            [d] => 2020-03-03
            [o] => 1.2900
            [h] => 1.2900
            [l] => 1.1000
            [c] => 1.1500
            [v] => 4.116
        )

    [113] => Array
        (
            [d] => 2020-03-02
            [o] => 1.5700
            [h] => 1.6316
            [l] => 1.2000
            [c] => 1.3700
            [v] => 7.072
        )

    [114] => Array
        (
            [d] => 2020-02-28
            [o] => 1.4700
            [h] => 1.5800
            [l] => 1.1600
            [c] => 1.3300
            [v] => 9.831
        )

    [115] => Array
        (
            [d] => 2020-02-27
            [o] => 1.5000
            [h] => 1.7000
            [l] => 1.0000
            [c] => 1.2800
            [v] => 16.590
        )

    [116] => Array
        (
            [d] => 2020-02-26
            [o] => 2.1900
            [h] => 2.2000
            [l] => 1.7000
            [c] => 1.7700
            [v] => 15.705
        )

    [117] => Array
        (
            [d] => 2020-02-25
            [o] => 2.3600
            [h] => 2.5000
            [l] => 1.5900
            [c] => 2.1900
            [v] => 74.751
        )

    [118] => Array
        (
            [d] => 2020-02-24
            [o] => 0.7983
            [h] => 1.5700
            [l] => 0.6800
            [c] => 1.3300
            [v] => 79.129
        )

    [119] => Array
        (
            [d] => 2020-02-21
            [o] => 0.5301
            [h] => 0.5349
            [l] => 0.4736
            [c] => 0.4990
            [v] => 0.507
        )

    [120] => Array
        (
            [d] => 2020-02-20
            [o] => 0.5260
            [h] => 0.5449
            [l] => 0.5000
            [c] => 0.5201
            [v] => 0.449
        )

    [121] => Array
        (
            [d] => 2020-02-19
            [o] => 0.5699
            [h] => 0.5750
            [l] => 0.5200
            [c] => 0.5249
            [v] => 0.382
        )

    [122] => Array
        (
            [d] => 2020-02-18
            [o] => 0.5550
            [h] => 0.5700
            [l] => 0.5221
            [c] => 0.5599
            [v] => 0.266
        )

    [123] => Array
        (
            [d] => 2020-02-14
            [o] => 0.5480
            [h] => 0.5535
            [l] => 0.5150
            [c] => 0.5300
            [v] => 0.366
        )

    [124] => Array
        (
            [d] => 2020-02-13
            [o] => 0.6660
            [h] => 0.6900
            [l] => 0.5402
            [c] => 0.5480
            [v] => 1.696
        )

    [125] => Array
        (
            [d] => 2020-02-12
            [o] => 0.5225
            [h] => 0.5319
            [l] => 0.5050
            [c] => 0.5190
            [v] => 0.229
        )

    [126] => Array
        (
            [d] => 2020-02-11
            [o] => 0.5340
            [h] => 0.5390
            [l] => 0.5220
            [c] => 0.5340
            [v] => 0.099
        )

    [127] => Array
        (
            [d] => 2020-02-10
            [o] => 0.5400
            [h] => 0.5448
            [l] => 0.5210
            [c] => 0.5220
            [v] => 0.147
        )

    [128] => Array
        (
            [d] => 2020-02-07
            [o] => 0.5550
            [h] => 0.5788
            [l] => 0.5000
            [c] => 0.5448
            [v] => 0.286
        )

    [129] => Array
        (
            [d] => 2020-02-06
            [o] => 0.5600
            [h] => 0.5790
            [l] => 0.5400
            [c] => 0.5480
            [v] => 0.303
        )

    [130] => Array
        (
            [d] => 2020-02-05
            [o] => 0.5660
            [h] => 0.5690
            [l] => 0.5321
            [c] => 0.5625
            [v] => 0.392
        )

    [131] => Array
        (
            [d] => 2020-02-04
            [o] => 0.6200
            [h] => 0.6300
            [l] => 0.5500
            [c] => 0.5578
            [v] => 0.525
        )

    [132] => Array
        (
            [d] => 2020-02-03
            [o] => 0.6700
            [h] => 0.6700
            [l] => 0.5750
            [c] => 0.5957
            [v] => 0.663
        )

    [133] => Array
        (
            [d] => 2020-01-31
            [o] => 0.5620
            [h] => 0.6723
            [l] => 0.5620
            [c] => 0.6269
            [v] => 1.578
        )

    [134] => Array
        (
            [d] => 2020-01-30
            [o] => 0.5490
            [h] => 0.5590
            [l] => 0.5020
            [c] => 0.5450
            [v] => 0.932
        )

    [135] => Array
        (
            [d] => 2020-01-29
            [o] => 0.7350
            [h] => 0.7350
            [l] => 0.5236
            [c] => 0.5400
            [v] => 1.667
        )

    [136] => Array
        (
            [d] => 2020-01-28
            [o] => 0.8900
            [h] => 0.9800
            [l] => 0.7220
            [c] => 0.7800
            [v] => 3.184
        )

    [137] => Array
        (
            [d] => 2020-01-27
            [o] => 0.7850
            [h] => 0.8300
            [l] => 0.7120
            [c] => 0.8195
            [v] => 1.361
        )

    [138] => Array
        (
            [d] => 2020-01-24
            [o] => 0.7110
            [h] => 0.7700
            [l] => 0.7110
            [c] => 0.7573
            [v] => 0.136
        )

    [139] => Array
        (
            [d] => 2020-01-23
            [o] => 0.7229
            [h] => 0.8400
            [l] => 0.7000
            [c] => 0.7300
            [v] => 0.401
        )

    [140] => Array
        (
            [d] => 2020-01-22
            [o] => 0.7490
            [h] => 0.7490
            [l] => 0.6601
            [c] => 0.7123
            [v] => 0.179
        )

    [141] => Array
        (
            [d] => 2020-01-21
            [o] => 0.6200
            [h] => 0.7480
            [l] => 0.6150
            [c] => 0.7480
            [v] => 0.485
        )

    [142] => Array
        (
            [d] => 2020-01-17
            [o] => 0.6395
            [h] => 0.7199
            [l] => 0.6111
            [c] => 0.6150
            [v] => 0.239
        )

    [143] => Array
        (
            [d] => 2020-01-16
            [o] => 0.6800
            [h] => 0.7200
            [l] => 0.6233
            [c] => 0.6400
            [v] => 0.243
        )

    [144] => Array
        (
            [d] => 2020-01-15
            [o] => 0.6370
            [h] => 0.7775
            [l] => 0.6300
            [c] => 0.6800
            [v] => 0.977
        )

    [145] => Array
        (
            [d] => 2020-01-14
            [o] => 0.5250
            [h] => 0.6401
            [l] => 0.4800
            [c] => 0.6211
            [v] => 0.647
        )

    [146] => Array
        (
            [d] => 2020-01-13
            [o] => 0.5000
            [h] => 0.5300
            [l] => 0.4500
            [c] => 0.4962
            [v] => 0.243
        )

    [147] => Array
        (
            [d] => 2020-01-10
            [o] => 0.5100
            [h] => 0.5280
            [l] => 0.4800
            [c] => 0.4800
            [v] => 0.049
        )

    [148] => Array
        (
            [d] => 2020-01-09
            [o] => 0.4706
            [h] => 0.5250
            [l] => 0.4650
            [c] => 0.5035
            [v] => 0.036
        )

    [149] => Array
        (
            [d] => 2020-01-08
            [o] => 0.4980
            [h] => 0.5100
            [l] => 0.4529
            [c] => 0.5000
            [v] => 0.082
        )

    [150] => Array
        (
            [d] => 2020-01-07
            [o] => 0.5226
            [h] => 0.5480
            [l] => 0.4500
            [c] => 0.4899
            [v] => 0.203
        )

    [151] => Array
        (
            [d] => 2020-01-06
            [o] => 0.5460
            [h] => 0.5580
            [l] => 0.5103
            [c] => 0.5488
            [v] => 0.027
        )

    [152] => Array
        (
            [d] => 2020-01-03
            [o] => 0.5400
            [h] => 0.5590
            [l] => 0.5050
            [c] => 0.5420
            [v] => 0.104
        )

    [153] => Array
        (
            [d] => 2020-01-02
            [o] => 0.5030
            [h] => 0.5475
            [l] => 0.5025
            [c] => 0.5400
            [v] => 0.114
        )

    [154] => Array
        (
            [d] => 2019-12-31
            [o] => 0.4700
            [h] => 0.5100
            [l] => 0.4700
            [c] => 0.4955
            [v] => 0.085
        )

    [155] => Array
        (
            [d] => 2019-12-30
            [o] => 0.4500
            [h] => 0.4940
            [l] => 0.4500
            [c] => 0.4700
            [v] => 0.173
        )

    [156] => Array
        (
            [d] => 2019-12-27
            [o] => 0.4690
            [h] => 0.4700
            [l] => 0.4450
            [c] => 0.4475
            [v] => 0.170
        )

    [157] => Array
        (
            [d] => 2019-12-26
            [o] => 0.4500
            [h] => 0.4699
            [l] => 0.4325
            [c] => 0.4615
            [v] => 0.101
        )

    [158] => Array
        (
            [d] => 2019-12-24
            [o] => 0.4300
            [h] => 0.4500
            [l] => 0.4250
            [c] => 0.4465
            [v] => 0.031
        )

    [159] => Array
        (
            [d] => 2019-12-23
            [o] => 0.4050
            [h] => 0.4400
            [l] => 0.4050
            [c] => 0.4300
            [v] => 0.171
        )

    [160] => Array
        (
            [d] => 2019-12-20
            [o] => 0.3881
            [h] => 0.4200
            [l] => 0.3880
            [c] => 0.4085
            [v] => 0.106
        )

    [161] => Array
        (
            [d] => 2019-12-19
            [o] => 0.4115
            [h] => 0.4200
            [l] => 0.3880
            [c] => 0.3880
            [v] => 0.087
        )

    [162] => Array
        (
            [d] => 2019-12-18
            [o] => 0.4200
            [h] => 0.4290
            [l] => 0.3861
            [c] => 0.4115
            [v] => 0.153
        )

    [163] => Array
        (
            [d] => 2019-12-17
            [o] => 0.4317
            [h] => 0.4380
            [l] => 0.4100
            [c] => 0.4199
            [v] => 0.124
        )

    [164] => Array
        (
            [d] => 2019-12-16
            [o] => 0.4670
            [h] => 0.4670
            [l] => 0.4100
            [c] => 0.4450
            [v] => 0.154
        )

    [165] => Array
        (
            [d] => 2019-12-13
            [o] => 0.4690
            [h] => 0.4890
            [l] => 0.4500
            [c] => 0.4638
            [v] => 0.062
        )

    [166] => Array
        (
            [d] => 2019-12-12
            [o] => 0.5341
            [h] => 0.5680
            [l] => 0.4500
            [c] => 0.4649
            [v] => 0.208
        )

    [167] => Array
        (
            [d] => 2019-12-11
            [o] => 0.5300
            [h] => 0.5680
            [l] => 0.5200
            [c] => 0.5300
            [v] => 0.055
        )

    [168] => Array
        (
            [d] => 2019-12-10
            [o] => 0.5600
            [h] => 0.5600
            [l] => 0.5200
            [c] => 0.5350
            [v] => 0.034
        )

    [169] => Array
        (
            [d] => 2019-12-09
            [o] => 0.5040
            [h] => 0.5800
            [l] => 0.5000
            [c] => 0.5455
            [v] => 0.270
        )

    [170] => Array
        (
            [d] => 2019-12-06
            [o] => 0.5562
            [h] => 0.5639
            [l] => 0.5141
            [c] => 0.5141
            [v] => 0.126
        )

    [171] => Array
        (
            [d] => 2019-12-05
            [o] => 0.5000
            [h] => 0.5639
            [l] => 0.5000
            [c] => 0.5283
            [v] => 0.438
        )

    [172] => Array
        (
            [d] => 2019-12-04
            [o] => 0.5000
            [h] => 0.5200
            [l] => 0.4821
            [c] => 0.5034
            [v] => 0.141
        )

    [173] => Array
        (
            [d] => 2019-12-03
            [o] => 0.5090
            [h] => 0.5090
            [l] => 0.4810
            [c] => 0.5000
            [v] => 0.065
        )

    [174] => Array
        (
            [d] => 2019-12-02
            [o] => 0.4960
            [h] => 0.5102
            [l] => 0.4800
            [c] => 0.5000
            [v] => 0.081
        )

    [175] => Array
        (
            [d] => 2019-11-29
            [o] => 0.4800
            [h] => 0.5180
            [l] => 0.4800
            [c] => 0.5052
            [v] => 0.072
        )

    [176] => Array
        (
            [d] => 2019-11-27
            [o] => 0.4709
            [h] => 0.4900
            [l] => 0.4600
            [c] => 0.4850
            [v] => 0.036
        )

    [177] => Array
        (
            [d] => 2019-11-26
            [o] => 0.4898
            [h] => 0.4899
            [l] => 0.4587
            [c] => 0.4601
            [v] => 0.065
        )

    [178] => Array
        (
            [d] => 2019-11-25
            [o] => 0.4723
            [h] => 0.5000
            [l] => 0.4550
            [c] => 0.4703
            [v] => 0.031
        )

    [179] => Array
        (
            [d] => 2019-11-22
            [o] => 0.4990
            [h] => 0.5174
            [l] => 0.4632
            [c] => 0.4722
            [v] => 0.043
        )

    [180] => Array
        (
            [d] => 2019-11-21
            [o] => 0.4999
            [h] => 0.5200
            [l] => 0.4783
            [c] => 0.5031
            [v] => 0.017
        )

    [181] => Array
        (
            [d] => 2019-11-20
            [o] => 0.4900
            [h] => 0.5200
            [l] => 0.4600
            [c] => 0.4800
            [v] => 0.102
        )

    [182] => Array
        (
            [d] => 2019-11-19
            [o] => 0.4752
            [h] => 0.5000
            [l] => 0.4201
            [c] => 0.4989
            [v] => 0.150
        )

    [183] => Array
        (
            [d] => 2019-11-18
            [o] => 0.4300
            [h] => 0.5040
            [l] => 0.4300
            [c] => 0.4550
            [v] => 0.137
        )

    [184] => Array
        (
            [d] => 2019-11-15
            [o] => 0.4975
            [h] => 0.4998
            [l] => 0.4210
            [c] => 0.4250
            [v] => 0.094
        )

    [185] => Array
        (
            [d] => 2019-11-14
            [o] => 0.4900
            [h] => 0.4900
            [l] => 0.4101
            [c] => 0.4800
            [v] => 0.170
        )

    [186] => Array
        (
            [d] => 2019-11-13
            [o] => 0.4667
            [h] => 0.5500
            [l] => 0.4200
            [c] => 0.4900
            [v] => 0.120
        )

    [187] => Array
        (
            [d] => 2019-11-12
            [o] => 0.6150
            [h] => 0.6150
            [l] => 0.4500
            [c] => 0.4610
            [v] => 0.483
        )

    [188] => Array
        (
            [d] => 2019-11-11
            [o] => 0.6700
            [h] => 0.6900
            [l] => 0.6120
            [c] => 0.6161
            [v] => 0.148
        )

    [189] => Array
        (
            [d] => 2019-11-08
            [o] => 0.6800
            [h] => 0.6800
            [l] => 0.6010
            [c] => 0.6200
            [v] => 0.230
        )

    [190] => Array
        (
            [d] => 2019-11-07
            [o] => 0.6930
            [h] => 0.7001
            [l] => 0.6710
            [c] => 0.6710
            [v] => 0.088
        )

    [191] => Array
        (
            [d] => 2019-11-06
            [o] => 0.7411
            [h] => 0.7425
            [l] => 0.7000
            [c] => 0.7050
            [v] => 0.292
        )

    [192] => Array
        (
            [d] => 2019-11-05
            [o] => 0.7480
            [h] => 0.7850
            [l] => 0.7305
            [c] => 0.7582
            [v] => 0.128
        )

    [193] => Array
        (
            [d] => 2019-11-04
            [o] => 0.7700
            [h] => 0.7789
            [l] => 0.7300
            [c] => 0.7311
            [v] => 0.311
        )

    [194] => Array
        (
            [d] => 2019-11-01
            [o] => 0.7430
            [h] => 0.7769
            [l] => 0.7400
            [c] => 0.7400
            [v] => 0.312
        )

    [195] => Array
        (
            [d] => 2019-10-31
            [o] => 0.8200
            [h] => 0.8200
            [l] => 0.7200
            [c] => 0.7350
            [v] => 0.575
        )

    [196] => Array
        (
            [d] => 2019-10-30
            [o] => 1.1100
            [h] => 1.1400
            [l] => 1.0818
            [c] => 1.1400
            [v] => 0.012
        )

    [197] => Array
        (
            [d] => 2019-10-29
            [o] => 1.1000
            [h] => 1.1600
            [l] => 1.0500
            [c] => 1.0600
            [v] => 0.012
        )

    [198] => Array
        (
            [d] => 2019-10-28
            [o] => 1.0998
            [h] => 1.1200
            [l] => 1.0850
            [c] => 1.1200
            [v] => 0.016
        )

    [199] => Array
        (
            [d] => 2019-10-25
            [o] => 1.1500
            [h] => 1.1500
            [l] => 1.0600
            [c] => 1.0800
            [v] => 0.013
        )

    [200] => Array
        (
            [d] => 2019-10-24
            [o] => 1.1300
            [h] => 1.1900
            [l] => 1.0600
            [c] => 1.1500
            [v] => 0.015
        )

    [201] => Array
        (
            [d] => 2019-10-23
            [o] => 1.0200
            [h] => 1.1700
            [l] => 0.8585
            [c] => 1.1500
            [v] => 0.075
        )

    [202] => Array
        (
            [d] => 2019-10-22
            [o] => 1.0700
            [h] => 1.1200
            [l] => 0.9800
            [c] => 1.0150
            [v] => 0.063
        )

    [203] => Array
        (
            [d] => 2019-10-21
            [o] => 1.2600
            [h] => 1.2786
            [l] => 1.0600
            [c] => 1.0600
            [v] => 0.073
        )

    [204] => Array
        (
            [d] => 2019-10-18
            [o] => 1.3000
            [h] => 1.4262
            [l] => 1.3000
            [c] => 1.3000
            [v] => 0.004
        )

    [205] => Array
        (
            [d] => 2019-10-17
            [o] => 1.5000
            [h] => 1.5000
            [l] => 1.2900
            [c] => 1.2900
            [v] => 0.012
        )

    [206] => Array
        (
            [d] => 2019-10-16
            [o] => 1.3500
            [h] => 1.5000
            [l] => 1.2200
            [c] => 1.5000
            [v] => 0.025
        )

    [207] => Array
        (
            [d] => 2019-10-15
            [o] => 1.2100
            [h] => 1.5400
            [l] => 1.1800
            [c] => 1.3200
            [v] => 0.076
        )

    [208] => Array
        (
            [d] => 2019-10-14
            [o] => 1.3800
            [h] => 1.4300
            [l] => 1.1500
            [c] => 1.2190
            [v] => 0.063
        )

    [209] => Array
        (
            [d] => 2019-10-11
            [o] => 1.3700
            [h] => 1.5100
            [l] => 1.3700
            [c] => 1.5000
            [v] => 0.006
        )

    [210] => Array
        (
            [d] => 2019-10-10
            [o] => 1.5500
            [h] => 1.5800
            [l] => 1.3100
            [c] => 1.3300
            [v] => 0.051
        )

    [211] => Array
        (
            [d] => 2019-10-09
            [o] => 1.8000
            [h] => 1.8206
            [l] => 1.5300
            [c] => 1.5400
            [v] => 0.040
        )

    [212] => Array
        (
            [d] => 2019-10-08
            [o] => 2.0400
            [h] => 2.0800
            [l] => 1.7716
            [c] => 1.8000
            [v] => 0.015
        )

    [213] => Array
        (
            [d] => 2019-10-07
            [o] => 2.0400
            [h] => 2.0400
            [l] => 1.9700
            [c] => 1.9700
            [v] => 0.001
        )

    [214] => Array
        (
            [d] => 2019-10-04
            [o] => 2.0200
            [h] => 2.0300
            [l] => 2.0200
            [c] => 2.0300
            [v] => 0.001
        )

    [215] => Array
        (
            [d] => 2019-10-03
            [o] => 1.9800
            [h] => 2.0000
            [l] => 1.9000
            [c] => 2.0000
            [v] => 0.008
        )

    [216] => Array
        (
            [d] => 2019-10-02
            [o] => 2.0600
            [h] => 2.0800
            [l] => 1.9000
            [c] => 1.9600
            [v] => 0.002
        )

    [217] => Array
        (
            [d] => 2019-10-01
            [o] => 2.0600
            [h] => 2.0600
            [l] => 1.9396
            [c] => 2.0500
            [v] => 0.002
        )

    [218] => Array
        (
            [d] => 2019-09-30
            [o] => 2.0500
            [h] => 2.1000
            [l] => 2.0301
            [c] => 2.0500
            [v] => 0.005
        )

    [219] => Array
        (
            [d] => 2019-09-27
            [o] => 2.0900
            [h] => 2.1813
            [l] => 2.0300
            [c] => 2.0300
            [v] => 0.002
        )

    [220] => Array
        (
            [d] => 2019-09-26
            [o] => 2.0800
            [h] => 2.1800
            [l] => 2.0669
            [c] => 2.0669
            [v] => 0.005
        )

    [221] => Array
        (
            [d] => 2019-09-25
            [o] => 2.0300
            [h] => 2.2000
            [l] => 1.9200
            [c] => 2.2000
            [v] => 0.019
        )

    [222] => Array
        (
            [d] => 2019-09-24
            [o] => 2.0500
            [h] => 2.1500
            [l] => 2.0200
            [c] => 2.0200
            [v] => 0.003
        )

    [223] => Array
        (
            [d] => 2019-09-23
            [o] => 2.0500
            [h] => 2.1852
            [l] => 2.0000
            [c] => 2.0000
            [v] => 0.004
        )

    [224] => Array
        (
            [d] => 2019-09-20
            [o] => 2.0600
            [h] => 2.2900
            [l] => 2.0200
            [c] => 2.1350
            [v] => 0.015
        )

    [225] => Array
        (
            [d] => 2019-09-19
            [o] => 1.9400
            [h] => 2.0200
            [l] => 1.9400
            [c] => 2.0100
            [v] => 0.003
        )

    [226] => Array
        (
            [d] => 2019-09-18
            [o] => 1.9499
            [h] => 2.1500
            [l] => 1.9499
            [c] => 2.0000
            [v] => 0.001
        )

    [227] => Array
        (
            [d] => 2019-09-17
            [o] => 1.8600
            [h] => 2.0600
            [l] => 1.8300
            [c] => 1.8300
            [v] => 0.009
        )

    [228] => Array
        (
            [d] => 2019-09-16
            [o] => 1.8022
            [h] => 1.8300
            [l] => 1.8022
            [c] => 1.8300
            [v] => 0.003
        )

    [229] => Array
        (
            [d] => 2019-09-13
            [o] => 1.8316
            [h] => 1.8316
            [l] => 1.7518
            [c] => 1.8000
            [v] => 0.002
        )

    [230] => Array
        (
            [d] => 2019-09-12
            [o] => 1.7500
            [h] => 1.8500
            [l] => 1.7500
            [c] => 1.8500
            [v] => 0.014
        )

    [231] => Array
        (
            [d] => 2019-09-11
            [o] => 1.8100
            [h] => 1.8164
            [l] => 1.6850
            [c] => 1.6850
            [v] => 0.007
        )

    [232] => Array
        (
            [d] => 2019-09-10
            [o] => 1.7400
            [h] => 1.8513
            [l] => 1.7400
            [c] => 1.8100
            [v] => 0.003
        )

    [233] => Array
        (
            [d] => 2019-09-09
            [o] => 1.8600
            [h] => 1.8600
            [l] => 1.6300
            [c] => 1.7350
            [v] => 0.011
        )

    [234] => Array
        (
            [d] => 2019-09-06
            [o] => 1.9600
            [h] => 1.9600
            [l] => 1.8437
            [c] => 1.8995
            [v] => 0.021
        )

    [235] => Array
        (
            [d] => 2019-09-05
            [o] => 2.0300
            [h] => 2.0300
            [l] => 1.9300
            [c] => 1.9462
            [v] => 0.011
        )

    [236] => Array
        (
            [d] => 2019-09-04
            [o] => 2.2800
            [h] => 2.2800
            [l] => 1.9501
            [c] => 2.0100
            [v] => 0.014
        )

    [237] => Array
        (
            [d] => 2019-09-03
            [o] => 2.3200
            [h] => 2.3900
            [l] => 2.2400
            [c] => 2.2501
            [v] => 0.009
        )

    [238] => Array
        (
            [d] => 2019-08-30
            [o] => 2.2000
            [h] => 2.3600
            [l] => 2.0300
            [c] => 2.2900
            [v] => 0.002
        )

    [239] => Array
        (
            [d] => 2019-08-29
            [o] => 2.2000
            [h] => 2.2900
            [l] => 2.2000
            [c] => 2.2900
            [v] => 0.001
        )

    [240] => Array
        (
            [d] => 2019-08-28
            [o] => 2.0700
            [h] => 2.1105
            [l] => 2.0200
            [c] => 2.0200
            [v] => 0.009
        )

    [241] => Array
        (
            [d] => 2019-08-27
            [o] => 2.3300
            [h] => 2.3327
            [l] => 2.1000
            [c] => 2.1999
            [v] => 0.018
        )

    [242] => Array
        (
            [d] => 2019-08-26
            [o] => 2.4500
            [h] => 2.4500
            [l] => 2.1500
            [c] => 2.3000
            [v] => 0.003
        )

    [243] => Array
        (
            [d] => 2019-08-23
            [o] => 2.4800
            [h] => 2.4900
            [l] => 2.3300
            [c] => 2.4500
            [v] => 0.001
        )

    [244] => Array
        (
            [d] => 2019-08-22
            [o] => 2.2900
            [h] => 2.4300
            [l] => 2.2900
            [c] => 2.4189
            [v] => 0.005
        )

    [245] => Array
        (
            [d] => 2019-08-21
            [o] => 2.4500
            [h] => 2.4500
            [l] => 2.1200
            [c] => 2.1700
            [v] => 0.015
        )

    [246] => Array
        (
            [d] => 2019-08-20
            [o] => 2.3400
            [h] => 2.4456
            [l] => 2.1944
            [c] => 2.1944
            [v] => 0.002
        )

    [247] => Array
        (
            [d] => 2019-08-19
            [o] => 2.3400
            [h] => 2.3500
            [l] => 2.2300
            [c] => 2.2500
            [v] => 0.003
        )

    [248] => Array
        (
            [d] => 2019-08-16
            [o] => 2.3700
            [h] => 2.4100
            [l] => 2.3115
            [c] => 2.3384
            [v] => 0.006
        )

    [249] => Array
        (
            [d] => 2019-08-15
            [o] => 2.4800
            [h] => 2.4900
            [l] => 2.3400
            [c] => 2.3400
            [v] => 0.002
        )

    [250] => Array
        (
            [d] => 2019-08-14
            [o] => 2.5125
            [h] => 2.6529
            [l] => 2.4500
            [c] => 2.4500
            [v] => 0.006
        )

    [251] => Array
        (
            [d] => 2019-08-13
            [o] => 2.5000
            [h] => 2.8310
            [l] => 2.5000
            [c] => 2.5605
            [v] => 0.010
        )

    [252] => Array
        (
            [d] => 2019-08-12
            [o] => 2.7250
            [h] => 2.7250
            [l] => 2.5600
            [c] => 2.5699
            [v] => 0.003
        )

    [253] => Array
        (
            [d] => 2019-08-09
            [o] => 2.5500
            [h] => 2.9000
            [l] => 2.5300
            [c] => 2.5300
            [v] => 0.003
        )

    [254] => Array
        (
            [d] => 2019-08-08
            [o] => 2.5000
            [h] => 2.9500
            [l] => 2.2400
            [c] => 2.8800
            [v] => 0.004
        )

    [255] => Array
        (
            [d] => 2019-08-07
            [o] => 2.4700
            [h] => 2.4800
            [l] => 2.4000
            [c] => 2.4800
            [v] => 0.003
        )

    [256] => Array
        (
            [d] => 2019-08-06
            [o] => 2.1600
            [h] => 2.4500
            [l] => 2.1600
            [c] => 2.4500
            [v] => 0.009
        )

    [257] => Array
        (
            [d] => 2019-08-05
            [o] => 2.2900
            [h] => 2.3000
            [l] => 2.1500
            [c] => 2.2000
            [v] => 0.004
        )

    [258] => Array
        (
            [d] => 2019-08-02
            [o] => 2.1206
            [h] => 2.4500
            [l] => 2.1100
            [c] => 2.2900
            [v] => 0.002
        )

    [259] => Array
        (
            [d] => 2019-08-01
            [o] => 2.2600
            [h] => 2.5000
            [l] => 2.2500
            [c] => 2.2900
            [v] => 0.004
        )

    [260] => Array
        (
            [d] => 2019-07-31
            [o] => 2.2300
            [h] => 2.2800
            [l] => 2.0700
            [c] => 2.2800
            [v] => 0.014
        )

    [261] => Array
        (
            [d] => 2019-07-30
            [o] => 2.1500
            [h] => 2.2300
            [l] => 2.1500
            [c] => 2.2300
            [v] => 0.004
        )

    [262] => Array
        (
            [d] => 2019-07-29
            [o] => 2.2100
            [h] => 2.2200
            [l] => 2.0600
            [c] => 2.0600
            [v] => 0.005
        )

    [263] => Array
        (
            [d] => 2019-07-26
            [o] => 2.1500
            [h] => 2.2199
            [l] => 2.0800
            [c] => 2.0800
            [v] => 0.010
        )

    [264] => Array
        (
            [d] => 2019-07-25
            [o] => 2.2000
            [h] => 2.2000
            [l] => 2.0100
            [c] => 2.0900
            [v] => 0.003
        )

    [265] => Array
        (
            [d] => 2019-07-24
            [o] => 2.2199
            [h] => 2.2199
            [l] => 2.1200
            [c] => 2.1268
            [v] => 0.002
        )

    [266] => Array
        (
            [d] => 2019-07-23
            [o] => 2.0201
            [h] => 2.0661
            [l] => 2.0201
            [c] => 2.0201
            [v] => 0.002
        )

    [267] => Array
        (
            [d] => 2019-07-22
            [o] => 2.0101
            [h] => 2.1600
            [l] => 2.0101
            [c] => 2.1600
            [v] => 0.003
        )

    [268] => Array
        (
            [d] => 2019-07-19
            [o] => 2.1700
            [h] => 2.1716
            [l] => 2.0001
            [c] => 2.1700
            [v] => 0.002
        )

    [269] => Array
        (
            [d] => 2019-07-18
            [o] => 2.1291
            [h] => 2.1700
            [l] => 2.1291
            [c] => 2.1700
            [v] => 0.002
        )

    [270] => Array
        (
            [d] => 2019-07-17
            [o] => 2.0500
            [h] => 2.0600
            [l] => 2.0000
            [c] => 2.0000
            [v] => 0.001
        )

    [271] => Array
        (
            [d] => 2019-07-16
            [o] => 2.0500
            [h] => 2.0655
            [l] => 2.0500
            [c] => 2.0500
            [v] => 0.001
        )

    [272] => Array
        (
            [d] => 2019-07-15
            [o] => 2.0700
            [h] => 2.1000
            [l] => 2.0600
            [c] => 2.1000
            [v] => 0.001
        )

    [273] => Array
        (
            [d] => 2019-07-12
            [o] => 2.0500
            [h] => 2.2000
            [l] => 2.0500
            [c] => 2.1872
            [v] => 0.004
        )

    [274] => Array
        (
            [d] => 2019-07-11
            [o] => 2.1200
            [h] => 2.2100
            [l] => 2.1200
            [c] => 2.1200
            [v] => 0.001
        )

    [275] => Array
        (
            [d] => 2019-07-10
            [o] => 2.2100
            [h] => 2.2100
            [l] => 2.0904
            [c] => 2.2000
            [v] => 0.004
        )

    [276] => Array
        (
            [d] => 2019-07-09
            [o] => 2.1900
            [h] => 2.2200
            [l] => 2.0200
            [c] => 2.1500
            [v] => 0.005
        )

    [277] => Array
        (
            [d] => 2019-07-08
            [o] => 2.2200
            [h] => 2.2200
            [l] => 2.1063
            [c] => 2.1063
            [v] => 0.001
        )

    [278] => Array
        (
            [d] => 2019-07-05
            [o] => 2.1100
            [h] => 2.2300
            [l] => 2.1100
            [c] => 2.2300
            [v] => 0.001
        )

    [279] => Array
        (
            [d] => 2019-07-03
            [o] => 2.2297
            [h] => 2.2297
            [l] => 2.2297
            [c] => 2.2297
            [v] => 0.001
        )

    [280] => Array
        (
            [d] => 2019-07-02
            [o] => 2.1900
            [h] => 2.1900
            [l] => 2.0600
            [c] => 2.1300
            [v] => 0.003
        )

    [281] => Array
        (
            [d] => 2019-07-01
            [o] => 2.2900
            [h] => 2.2900
            [l] => 2.1000
            [c] => 2.1700
            [v] => 0.003
        )

    [282] => Array
        (
            [d] => 2019-06-28
            [o] => 2.1000
            [h] => 2.3500
            [l] => 2.1000
            [c] => 2.3500
            [v] => 0.007
        )

    [283] => Array
        (
            [d] => 2019-06-27
            [o] => 2.1800
            [h] => 2.3300
            [l] => 2.0800
            [c] => 2.0800
            [v] => 0.003
        )

    [284] => Array
        (
            [d] => 2019-06-26
            [o] => 2.1300
            [h] => 2.2478
            [l] => 2.0600
            [c] => 2.0600
            [v] => 0.008
        )

    [285] => Array
        (
            [d] => 2019-06-25
            [o] => 2.1100
            [h] => 2.2000
            [l] => 2.0500
            [c] => 2.0700
            [v] => 0.013
        )

    [286] => Array
        (
            [d] => 2019-06-24
            [o] => 2.1400
            [h] => 2.2200
            [l] => 2.0900
            [c] => 2.0900
            [v] => 0.004
        )

    [287] => Array
        (
            [d] => 2019-06-21
            [o] => 2.3600
            [h] => 2.3800
            [l] => 2.1200
            [c] => 2.1200
            [v] => 0.003
        )

    [288] => Array
        (
            [d] => 2019-06-20
            [o] => 2.2100
            [h] => 2.3700
            [l] => 2.1200
            [c] => 2.1200
            [v] => 0.004
        )

    [289] => Array
        (
            [d] => 2019-06-19
            [o] => 2.3500
            [h] => 2.3500
            [l] => 2.1400
            [c] => 2.1600
            [v] => 0.006
        )

    [290] => Array
        (
            [d] => 2019-06-18
            [o] => 2.3615
            [h] => 2.3615
            [l] => 2.2000
            [c] => 2.2000
            [v] => 0.006
        )

    [291] => Array
        (
            [d] => 2019-06-17
            [o] => 2.3200
            [h] => 2.3300
            [l] => 2.2000
            [c] => 2.2000
            [v] => 0.022
        )

    [292] => Array
        (
            [d] => 2019-06-14
            [o] => 2.5500
            [h] => 2.5500
            [l] => 2.2400
            [c] => 2.3800
            [v] => 0.011
        )

    [293] => Array
        (
            [d] => 2019-06-13
            [o] => 2.5200
            [h] => 2.5699
            [l] => 2.4800
            [c] => 2.5400
            [v] => 0.009
        )

    [294] => Array
        (
            [d] => 2019-06-12
            [o] => 2.3400
            [h] => 2.5700
            [l] => 2.3400
            [c] => 2.5700
            [v] => 0.034
        )

    [295] => Array
        (
            [d] => 2019-06-11
            [o] => 2.3500
            [h] => 2.4400
            [l] => 2.3300
            [c] => 2.4000
            [v] => 0.027
        )

    [296] => Array
        (
            [d] => 2019-06-10
            [o] => 2.3300
            [h] => 2.5400
            [l] => 2.2000
            [c] => 2.3300
            [v] => 0.016
        )

    [297] => Array
        (
            [d] => 2019-06-07
            [o] => 2.2300
            [h] => 2.4500
            [l] => 2.2000
            [c] => 2.4000
            [v] => 0.003
        )

    [298] => Array
        (
            [d] => 2019-06-06
            [o] => 2.2300
            [h] => 2.3600
            [l] => 2.2000
            [c] => 2.2100
            [v] => 0.019
        )

    [299] => Array
        (
            [d] => 2019-06-05
            [o] => 2.3000
            [h] => 2.4000
            [l] => 2.2100
            [c] => 2.2100
            [v] => 0.012
        )

    [300] => Array
        (
            [d] => 2019-06-04
            [o] => 2.2200
            [h] => 2.4800
            [l] => 2.2100
            [c] => 2.2200
            [v] => 0.009
        )

    [301] => Array
        (
            [d] => 2019-06-03
            [o] => 2.3500
            [h] => 2.4000
            [l] => 2.2000
            [c] => 2.2200
            [v] => 0.055
        )

    [302] => Array
        (
            [d] => 2019-05-31
            [o] => 2.4200
            [h] => 2.5500
            [l] => 2.3000
            [c] => 2.3000
            [v] => 0.006
        )

    [303] => Array
        (
            [d] => 2019-05-30
            [o] => 2.4250
            [h] => 2.5000
            [l] => 2.3240
            [c] => 2.3517
            [v] => 0.002
        )

    [304] => Array
        (
            [d] => 2019-05-29
            [o] => 2.4700
            [h] => 2.4950
            [l] => 2.3000
            [c] => 2.3200
            [v] => 0.015
        )

    [305] => Array
        (
            [d] => 2019-05-28
            [o] => 2.5100
            [h] => 2.5100
            [l] => 2.4500
            [c] => 2.5100
            [v] => 0.006
        )

    [306] => Array
        (
            [d] => 2019-05-24
            [o] => 2.4793
            [h] => 2.5900
            [l] => 2.4613
            [c] => 2.5200
            [v] => 0.003
        )

    [307] => Array
        (
            [d] => 2019-05-23
            [o] => 2.5800
            [h] => 2.5900
            [l] => 2.4618
            [c] => 2.5500
            [v] => 0.008
        )

    [308] => Array
        (
            [d] => 2019-05-22
            [o] => 2.5300
            [h] => 2.5900
            [l] => 2.5300
            [c] => 2.5600
            [v] => 0.001
        )

    [309] => Array
        (
            [d] => 2019-05-21
            [o] => 2.4701
            [h] => 2.5500
            [l] => 2.4600
            [c] => 2.4900
            [v] => 0.007
        )

    [310] => Array
        (
            [d] => 2019-05-20
            [o] => 2.5750
            [h] => 2.5800
            [l] => 2.4850
            [c] => 2.5000
            [v] => 0.006
        )

    [311] => Array
        (
            [d] => 2019-05-17
            [o] => 2.5200
            [h] => 2.5500
            [l] => 2.4800
            [c] => 2.5500
            [v] => 0.021
        )

    [312] => Array
        (
            [d] => 2019-05-16
            [o] => 2.5109
            [h] => 2.5800
            [l] => 2.4500
            [c] => 2.5700
            [v] => 0.005
        )

    [313] => Array
        (
            [d] => 2019-05-15
            [o] => 2.4300
            [h] => 2.5700
            [l] => 2.4300
            [c] => 2.4723
            [v] => 0.005
        )

    [314] => Array
        (
            [d] => 2019-05-14
            [o] => 2.4700
            [h] => 2.5000
            [l] => 2.4572
            [c] => 2.4572
            [v] => 0.006
        )

    [315] => Array
        (
            [d] => 2019-05-13
            [o] => 2.5034
            [h] => 2.5850
            [l] => 2.4500
            [c] => 2.4900
            [v] => 0.018
        )

    [316] => Array
        (
            [d] => 2019-05-10
            [o] => 2.5020
            [h] => 2.5450
            [l] => 2.4500
            [c] => 2.5200
            [v] => 0.004
        )

    [317] => Array
        (
            [d] => 2019-05-09
            [o] => 2.4600
            [h] => 2.5700
            [l] => 2.4500
            [c] => 2.5700
            [v] => 0.005
        )

    [318] => Array
        (
            [d] => 2019-05-08
            [o] => 2.6100
            [h] => 2.6300
            [l] => 2.5000
            [c] => 2.5000
            [v] => 0.005
        )

    [319] => Array
        (
            [d] => 2019-05-07
            [o] => 2.5200
            [h] => 2.6160
            [l] => 2.5200
            [c] => 2.5700
            [v] => 0.012
        )

    [320] => Array
        (
            [d] => 2019-05-06
            [o] => 2.5000
            [h] => 2.6000
            [l] => 2.4500
            [c] => 2.5900
            [v] => 0.011
        )

    [321] => Array
        (
            [d] => 2019-05-03
            [o] => 2.5628
            [h] => 2.6400
            [l] => 2.5226
            [c] => 2.5900
            [v] => 0.005
        )

    [322] => Array
        (
            [d] => 2019-05-02
            [o] => 2.5700
            [h] => 2.6050
            [l] => 2.4701
            [c] => 2.6050
            [v] => 0.008
        )

    [323] => Array
        (
            [d] => 2019-05-01
            [o] => 2.6000
            [h] => 2.6700
            [l] => 2.5575
            [c] => 2.5800
            [v] => 0.005
        )

    [324] => Array
        (
            [d] => 2019-04-30
            [o] => 2.5628
            [h] => 2.6500
            [l] => 2.5500
            [c] => 2.5500
            [v] => 0.018
        )

    [325] => Array
        (
            [d] => 2019-04-29
            [o] => 2.6000
            [h] => 2.7000
            [l] => 2.5800
            [c] => 2.5800
            [v] => 0.013
        )

    [326] => Array
        (
            [d] => 2019-04-26
            [o] => 2.6700
            [h] => 2.7100
            [l] => 2.6150
            [c] => 2.6150
            [v] => 0.036
        )

    [327] => Array
        (
            [d] => 2019-04-25
            [o] => 2.6700
            [h] => 2.7000
            [l] => 2.6500
            [c] => 2.6700
            [v] => 0.015
        )

    [328] => Array
        (
            [d] => 2019-04-24
            [o] => 2.6500
            [h] => 2.7000
            [l] => 2.6500
            [c] => 2.6700
            [v] => 0.027
        )

    [329] => Array
        (
            [d] => 2019-04-23
            [o] => 2.6300
            [h] => 2.7300
            [l] => 2.5500
            [c] => 2.5500
            [v] => 0.004
        )

    [330] => Array
        (
            [d] => 2019-04-22
            [o] => 2.5000
            [h] => 2.7777
            [l] => 2.4500
            [c] => 2.6200
            [v] => 0.013
        )

    [331] => Array
        (
            [d] => 2019-04-18
            [o] => 2.6345
            [h] => 2.7101
            [l] => 2.5100
            [c] => 2.5100
            [v] => 0.015
        )

    [332] => Array
        (
            [d] => 2019-04-17
            [o] => 2.7200
            [h] => 2.7200
            [l] => 2.5400
            [c] => 2.7000
            [v] => 0.008
        )

    [333] => Array
        (
            [d] => 2019-04-16
            [o] => 2.6500
            [h] => 2.7500
            [l] => 2.6500
            [c] => 2.7000
            [v] => 0.006
        )

    [334] => Array
        (
            [d] => 2019-04-15
            [o] => 2.6633
            [h] => 2.6700
            [l] => 2.6500
            [c] => 2.6500
            [v] => 0.002
        )

    [335] => Array
        (
            [d] => 2019-04-12
            [o] => 2.7000
            [h] => 2.8300
            [l] => 2.6633
            [c] => 2.6800
            [v] => 0.002
        )

    [336] => Array
        (
            [d] => 2019-04-11
            [o] => 2.7500
            [h] => 2.8000
            [l] => 2.6500
            [c] => 2.6650
            [v] => 0.003
        )

    [337] => Array
        (
            [d] => 2019-04-10
            [o] => 2.7200
            [h] => 2.7750
            [l] => 2.7000
            [c] => 2.7000
            [v] => 0.002
        )

    [338] => Array
        (
            [d] => 2019-04-09
            [o] => 2.7420
            [h] => 2.7500
            [l] => 2.6500
            [c] => 2.6740
            [v] => 0.013
        )

    [339] => Array
        (
            [d] => 2019-04-08
            [o] => 2.6500
            [h] => 2.6700
            [l] => 2.6500
            [c] => 2.6700
            [v] => 0.001
        )

    [340] => Array
        (
            [d] => 2019-04-05
            [o] => 2.6767
            [h] => 2.7000
            [l] => 2.6700
            [c] => 2.7000
            [v] => 0.014
        )

    [341] => Array
        (
            [d] => 2019-04-04
            [o] => 2.7110
            [h] => 2.7460
            [l] => 2.6510
            [c] => 2.6700
            [v] => 0.014
        )

    [342] => Array
        (
            [d] => 2019-04-03
            [o] => 2.7200
            [h] => 2.7500
            [l] => 2.7000
            [c] => 2.7499
            [v] => 0.008
        )

    [343] => Array
        (
            [d] => 2019-04-02
            [o] => 2.7769
            [h] => 2.8000
            [l] => 2.7000
            [c] => 2.7500
            [v] => 0.027
        )

    [344] => Array
        (
            [d] => 2019-04-01
            [o] => 2.7900
            [h] => 2.8062
            [l] => 2.7500
            [c] => 2.7500
            [v] => 0.001
        )

    [345] => Array
        (
            [d] => 2019-03-29
            [o] => 2.8000
            [h] => 2.8200
            [l] => 2.7300
            [c] => 2.7300
            [v] => 0.004
        )

    [346] => Array
        (
            [d] => 2019-03-28
            [o] => 2.7600
            [h] => 2.8000
            [l] => 2.7060
            [c] => 2.7200
            [v] => 0.002
        )

    [347] => Array
        (
            [d] => 2019-03-27
            [o] => 2.7135
            [h] => 2.7700
            [l] => 2.7000
            [c] => 2.7700
            [v] => 0.003
        )

    [348] => Array
        (
            [d] => 2019-03-26
            [o] => 2.7000
            [h] => 2.7293
            [l] => 2.7000
            [c] => 2.7293
            [v] => 0.000
        )

    [349] => Array
        (
            [d] => 2019-03-25
            [o] => 2.8300
            [h] => 2.8300
            [l] => 2.7000
            [c] => 2.7000
            [v] => 0.009
        )

    [350] => Array
        (
            [d] => 2019-03-22
            [o] => 2.7700
            [h] => 2.8308
            [l] => 2.7537
            [c] => 2.8000
            [v] => 0.001
        )

    [351] => Array
        (
            [d] => 2019-03-21
            [o] => 2.8662
            [h] => 2.8700
            [l] => 2.7683
            [c] => 2.7900
            [v] => 0.006
        )

    [352] => Array
        (
            [d] => 2019-03-20
            [o] => 2.8000
            [h] => 2.8400
            [l] => 2.7900
            [c] => 2.7900
            [v] => 0.005
        )

    [353] => Array
        (
            [d] => 2019-03-19
            [o] => 2.8800
            [h] => 2.9000
            [l] => 2.8000
            [c] => 2.8000
            [v] => 0.002
        )

    [354] => Array
        (
            [d] => 2019-03-18
            [o] => 2.9000
            [h] => 2.9500
            [l] => 2.8000
            [c] => 2.8140
            [v] => 0.008
        )

    [355] => Array
        (
            [d] => 2019-03-15
            [o] => 2.9800
            [h] => 3.0000
            [l] => 2.9000
            [c] => 2.9000
            [v] => 0.021
        )

    [356] => Array
        (
            [d] => 2019-03-14
            [o] => 2.9600
            [h] => 3.0000
            [l] => 2.9500
            [c] => 2.9900
            [v] => 0.025
        )

    [357] => Array
        (
            [d] => 2019-03-13
            [o] => 2.8900
            [h] => 2.9600
            [l] => 2.8801
            [c] => 2.9200
            [v] => 0.009
        )

    [358] => Array
        (
            [d] => 2019-03-12
            [o] => 2.9300
            [h] => 2.9300
            [l] => 2.8800
            [c] => 2.9100
            [v] => 0.009
        )

    [359] => Array
        (
            [d] => 2019-03-11
            [o] => 2.8800
            [h] => 3.0363
            [l] => 2.8700
            [c] => 2.9900
            [v] => 0.001
        )

    [360] => Array
        (
            [d] => 2019-03-08
            [o] => 2.9900
            [h] => 3.0000
            [l] => 2.8800
            [c] => 2.9000
            [v] => 0.006
        )

    [361] => Array
        (
            [d] => 2019-03-07
            [o] => 2.9200
            [h] => 3.0400
            [l] => 2.8700
            [c] => 3.0400
            [v] => 0.013
        )

    [362] => Array
        (
            [d] => 2019-03-06
            [o] => 3.1200
            [h] => 3.1800
            [l] => 2.9500
            [c] => 2.9500
            [v] => 0.007
        )

    [363] => Array
        (
            [d] => 2019-03-05
            [o] => 3.0700
            [h] => 3.2491
            [l] => 2.9600
            [c] => 3.0801
            [v] => 0.015
        )

    [364] => Array
        (
            [d] => 2019-03-04
            [o] => 2.9300
            [h] => 3.0800
            [l] => 2.9100
            [c] => 3.0800
            [v] => 0.009
        )

    [365] => Array
        (
            [d] => 2019-03-01
            [o] => 2.8800
            [h] => 2.9699
            [l] => 2.8241
            [c] => 2.9000
            [v] => 0.006
        )

    [366] => Array
        (
            [d] => 2019-02-28
            [o] => 2.8668
            [h] => 2.8800
            [l] => 2.8668
            [c] => 2.8800
            [v] => 0.002
        )

    [367] => Array
        (
            [d] => 2019-02-27
            [o] => 2.7500
            [h] => 2.9100
            [l] => 2.7500
            [c] => 2.8800
            [v] => 0.002
        )

    [368] => Array
        (
            [d] => 2019-02-26
            [o] => 2.7500
            [h] => 2.8000
            [l] => 2.7200
            [c] => 2.7200
            [v] => 0.001
        )

    [369] => Array
        (
            [d] => 2019-02-25
            [o] => 2.7500
            [h] => 2.7500
            [l] => 2.7230
            [c] => 2.7500
            [v] => 0.008
        )

    [370] => Array
        (
            [d] => 2019-02-22
            [o] => 2.6800
            [h] => 2.7500
            [l] => 2.6700
            [c] => 2.7500
            [v] => 0.002
        )

    [371] => Array
        (
            [d] => 2019-02-21
            [o] => 2.6500
            [h] => 2.7500
            [l] => 2.6500
            [c] => 2.6500
            [v] => 0.003
        )

    [372] => Array
        (
            [d] => 2019-02-20
            [o] => 2.6800
            [h] => 2.8800
            [l] => 2.6200
            [c] => 2.6500
            [v] => 0.012
        )

    [373] => Array
        (
            [d] => 2019-02-19
            [o] => 2.6600
            [h] => 2.7000
            [l] => 2.6000
            [c] => 2.6999
            [v] => 0.031
        )

    [374] => Array
        (
            [d] => 2019-02-15
            [o] => 2.7000
            [h] => 2.7727
            [l] => 2.6500
            [c] => 2.6500
            [v] => 0.010
        )

    [375] => Array
        (
            [d] => 2019-02-14
            [o] => 2.6600
            [h] => 2.8000
            [l] => 2.6580
            [c] => 2.6600
            [v] => 0.014
        )

    [376] => Array
        (
            [d] => 2019-02-13
            [o] => 2.6500
            [h] => 2.7000
            [l] => 2.6500
            [c] => 2.6500
            [v] => 0.010
        )

    [377] => Array
        (
            [d] => 2019-02-12
            [o] => 2.7300
            [h] => 2.7300
            [l] => 2.6500
            [c] => 2.6500
            [v] => 0.008
        )

    [378] => Array
        (
            [d] => 2019-02-11
            [o] => 2.7500
            [h] => 2.7700
            [l] => 2.6500
            [c] => 2.6500
            [v] => 0.020
        )

    [379] => Array
        (
            [d] => 2019-02-08
            [o] => 2.7600
            [h] => 2.8300
            [l] => 2.7500
            [c] => 2.7500
            [v] => 0.004
        )

    [380] => Array
        (
            [d] => 2019-02-07
            [o] => 2.7600
            [h] => 2.9400
            [l] => 2.7500
            [c] => 2.7500
            [v] => 0.004
        )

    [381] => Array
        (
            [d] => 2019-02-06
            [o] => 2.8200
            [h] => 2.8200
            [l] => 2.7500
            [c] => 2.7500
            [v] => 0.016
        )

    [382] => Array
        (
            [d] => 2019-02-05
            [o] => 2.7700
            [h] => 2.8500
            [l] => 2.7500
            [c] => 2.7500
            [v] => 0.029
        )

    [383] => Array
        (
            [d] => 2019-02-04
            [o] => 2.8700
            [h] => 2.8800
            [l] => 2.7500
            [c] => 2.7500
            [v] => 0.001
        )

    [384] => Array
        (
            [d] => 2019-02-01
            [o] => 2.9000
            [h] => 2.9350
            [l] => 2.8500
            [c] => 2.9000
            [v] => 0.013
        )

    [385] => Array
        (
            [d] => 2019-01-31
            [o] => 2.8900
            [h] => 2.9913
            [l] => 2.8900
            [c] => 2.9000
            [v] => 0.008
        )

    [386] => Array
        (
            [d] => 2019-01-30
            [o] => 3.0000
            [h] => 3.0000
            [l] => 2.8700
            [c] => 2.8700
            [v] => 0.004
        )

    [387] => Array
        (
            [d] => 2019-01-29
            [o] => 2.8900
            [h] => 3.0490
            [l] => 2.8700
            [c] => 3.0000
            [v] => 0.011
        )

    [388] => Array
        (
            [d] => 2019-01-28
            [o] => 3.0000
            [h] => 3.0200
            [l] => 2.8500
            [c] => 2.9800
            [v] => 0.027
        )

    [389] => Array
        (
            [d] => 2019-01-25
            [o] => 3.2000
            [h] => 3.2000
            [l] => 3.0100
            [c] => 3.0100
            [v] => 0.026
        )

    [390] => Array
        (
            [d] => 2019-01-24
            [o] => 2.9200
            [h] => 3.2000
            [l] => 2.8100
            [c] => 3.2000
            [v] => 0.034
        )

    [391] => Array
        (
            [d] => 2019-01-23
            [o] => 3.1800
            [h] => 3.2347
            [l] => 2.7000
            [c] => 2.8700
            [v] => 0.090
        )

    [392] => Array
        (
            [d] => 2019-01-22
            [o] => 3.4600
            [h] => 3.6400
            [l] => 3.1000
            [c] => 3.2500
            [v] => 0.103
        )

    [393] => Array
        (
            [d] => 2019-01-18
            [o] => 3.7900
            [h] => 3.9291
            [l] => 3.7900
            [c] => 3.8600
            [v] => 0.007
        )

    [394] => Array
        (
            [d] => 2019-01-17
            [o] => 3.9000
            [h] => 3.9914
            [l] => 3.7000
            [c] => 3.8300
            [v] => 0.015
        )

    [395] => Array
        (
            [d] => 2019-01-16
            [o] => 3.9700
            [h] => 4.1800
            [l] => 3.7000
            [c] => 3.7000
            [v] => 0.042
        )

    [396] => Array
        (
            [d] => 2019-01-15
            [o] => 4.0200
            [h] => 4.1802
            [l] => 3.9300
            [c] => 4.0000
            [v] => 0.053
        )

    [397] => Array
        (
            [d] => 2019-01-14
            [o] => 3.9600
            [h] => 4.1400
            [l] => 3.8800
            [c] => 4.0500
            [v] => 0.036
        )

    [398] => Array
        (
            [d] => 2019-01-11
            [o] => 3.6300
            [h] => 3.9600
            [l] => 3.6000
            [c] => 3.9200
            [v] => 0.046
        )

    [399] => Array
        (
            [d] => 2019-01-10
            [o] => 3.5000
            [h] => 3.7501
            [l] => 3.4699
            [c] => 3.6500
            [v] => 0.039
        )

    [400] => Array
        (
            [d] => 2019-01-09
            [o] => 3.4400
            [h] => 3.6500
            [l] => 3.3165
            [c] => 3.5000
            [v] => 0.020
        )

    [401] => Array
        (
            [d] => 2019-01-08
            [o] => 3.6000
            [h] => 3.7600
            [l] => 3.4299
            [c] => 3.4600
            [v] => 0.049
        )

    [402] => Array
        (
            [d] => 2019-01-07
            [o] => 3.9900
            [h] => 4.0001
            [l] => 3.4600
            [c] => 3.7400
            [v] => 0.129
        )

    [403] => Array
        (
            [d] => 2019-01-04
            [o] => 3.7900
            [h] => 4.2900
            [l] => 3.4800
            [c] => 4.1000
            [v] => 0.113
        )

    [404] => Array
        (
            [d] => 2019-01-03
            [o] => 4.2500
            [h] => 5.2800
            [l] => 3.7000
            [c] => 4.1400
            [v] => 0.874
        )

    [405] => Array
        (
            [d] => 2019-01-02
            [o] => 3.6500
            [h] => 3.8000
            [l] => 3.5800
            [c] => 3.7800
            [v] => 0.012
        )

    [406] => Array
        (
            [d] => 2018-12-31
            [o] => 3.3000
            [h] => 3.8000
            [l] => 3.2800
            [c] => 3.6000
            [v] => 0.043
        )

    [407] => Array
        (
            [d] => 2018-12-28
            [o] => 2.8000
            [h] => 3.3000
            [l] => 2.7100
            [c] => 3.3000
            [v] => 0.087
        )

    [408] => Array
        (
            [d] => 2018-12-27
            [o] => 2.8500
            [h] => 2.9800
            [l] => 2.7420
            [c] => 2.8400
            [v] => 0.023
        )

    [409] => Array
        (
            [d] => 2018-12-26
            [o] => 3.0000
            [h] => 3.0000
            [l] => 2.7700
            [c] => 2.9300
            [v] => 0.015
        )

    [410] => Array
        (
            [d] => 2018-12-24
            [o] => 3.0400
            [h] => 3.0400
            [l] => 2.9500
            [c] => 2.9500
            [v] => 0.009
        )

    [411] => Array
        (
            [d] => 2018-12-21
            [o] => 2.9100
            [h] => 3.0900
            [l] => 2.8774
            [c] => 3.0400
            [v] => 0.114
        )

    [412] => Array
        (
            [d] => 2018-12-20
            [o] => 2.8500
            [h] => 2.9600
            [l] => 2.7800
            [c] => 2.9200
            [v] => 0.026
        )

    [413] => Array
        (
            [d] => 2018-12-19
            [o] => 2.8402
            [h] => 2.9700
            [l] => 2.7800
            [c] => 2.9700
            [v] => 0.020
        )

    [414] => Array
        (
            [d] => 2018-12-18
            [o] => 3.1100
            [h] => 3.1100
            [l] => 2.8140
            [c] => 2.8200
            [v] => 0.024
        )

    [415] => Array
        (
            [d] => 2018-12-17
            [o] => 3.1500
            [h] => 3.2136
            [l] => 3.0119
            [c] => 3.1100
            [v] => 0.007
        )

    [416] => Array
        (
            [d] => 2018-12-14
            [o] => 3.2673
            [h] => 3.2673
            [l] => 2.9200
            [c] => 3.1200
            [v] => 0.030
        )

    [417] => Array
        (
            [d] => 2018-12-13
            [o] => 3.5900
            [h] => 3.5900
            [l] => 3.2100
            [c] => 3.4300
            [v] => 0.031
        )

    [418] => Array
        (
            [d] => 2018-12-12
            [o] => 3.5400
            [h] => 3.6281
            [l] => 3.5000
            [c] => 3.5400
            [v] => 0.011
        )

    [419] => Array
        (
            [d] => 2018-12-11
            [o] => 3.5700
            [h] => 3.6400
            [l] => 3.5100
            [c] => 3.5200
            [v] => 0.012
        )

    [420] => Array
        (
            [d] => 2018-12-10
            [o] => 3.7500
            [h] => 3.8703
            [l] => 3.5100
            [c] => 3.5600
            [v] => 0.022
        )

    [421] => Array
        (
            [d] => 2018-12-07
            [o] => 3.5600
            [h] => 3.8300
            [l] => 3.5500
            [c] => 3.6800
            [v] => 0.037
        )

    [422] => Array
        (
            [d] => 2018-12-06
            [o] => 3.5900
            [h] => 3.7300
            [l] => 3.5100
            [c] => 3.6500
            [v] => 0.040
        )

    [423] => Array
        (
            [d] => 2018-12-04
            [o] => 3.5700
            [h] => 3.6000
            [l] => 3.4500
            [c] => 3.6000
            [v] => 0.017
        )

    [424] => Array
        (
            [d] => 2018-12-03
            [o] => 3.6173
            [h] => 3.6173
            [l] => 3.3128
            [c] => 3.5500
            [v] => 0.019
        )

    [425] => Array
        (
            [d] => 2018-11-30
            [o] => 3.3200
            [h] => 3.6200
            [l] => 3.3200
            [c] => 3.5000
            [v] => 0.040
        )

    [426] => Array
        (
            [d] => 2018-11-29
            [o] => 3.2058
            [h] => 3.4600
            [l] => 3.2058
            [c] => 3.3900
            [v] => 0.020
        )

    [427] => Array
        (
            [d] => 2018-11-28
            [o] => 3.1600
            [h] => 3.4200
            [l] => 3.0000
            [c] => 3.3500
            [v] => 0.042
        )

    [428] => Array
        (
            [d] => 2018-11-27
            [o] => 2.8000
            [h] => 3.4900
            [l] => 2.8000
            [c] => 3.2700
            [v] => 0.077
        )

    [429] => Array
        (
            [d] => 2018-11-26
            [o] => 2.8100
            [h] => 3.0000
            [l] => 2.6400
            [c] => 2.9000
            [v] => 0.071
        )

    [430] => Array
        (
            [d] => 2018-11-23
            [o] => 2.8100
            [h] => 2.8300
            [l] => 2.5900
            [c] => 2.8000
            [v] => 0.003
        )

    [431] => Array
        (
            [d] => 2018-11-21
            [o] => 2.8700
            [h] => 2.9800
            [l] => 2.5800
            [c] => 2.8500
            [v] => 0.010
        )

    [432] => Array
        (
            [d] => 2018-11-20
            [o] => 2.9600
            [h] => 2.9600
            [l] => 2.6500
            [c] => 2.9000
            [v] => 0.033
        )

    [433] => Array
        (
            [d] => 2018-11-19
            [o] => 2.7100
            [h] => 2.9700
            [l] => 2.5929
            [c] => 2.9616
            [v] => 0.050
        )

    [434] => Array
        (
            [d] => 2018-11-16
            [o] => 2.8200
            [h] => 2.8500
            [l] => 2.5600
            [c] => 2.8430
            [v] => 0.017
        )

    [435] => Array
        (
            [d] => 2018-11-15
            [o] => 2.7500
            [h] => 3.0800
            [l] => 2.6153
            [c] => 2.7600
            [v] => 0.051
        )

    [436] => Array
        (
            [d] => 2018-11-14
            [o] => 2.5000
            [h] => 2.7300
            [l] => 2.4201
            [c] => 2.7300
            [v] => 0.043
        )

    [437] => Array
        (
            [d] => 2018-11-13
            [o] => 2.0800
            [h] => 2.7000
            [l] => 1.9000
            [c] => 2.7000
            [v] => 0.115
        )

    [438] => Array
        (
            [d] => 2018-11-12
            [o] => 1.7500
            [h] => 2.1400
            [l] => 1.7500
            [c] => 2.0500
            [v] => 0.072
        )

    [439] => Array
        (
            [d] => 2018-11-09
            [o] => 1.9200
            [h] => 1.9800
            [l] => 1.7700
            [c] => 1.8300
            [v] => 0.029
        )

    [440] => Array
        (
            [d] => 2018-11-08
            [o] => 1.7000
            [h] => 2.0000
            [l] => 1.7000
            [c] => 1.9200
            [v] => 0.061
        )

    [441] => Array
        (
            [d] => 2018-11-07
            [o] => 1.7000
            [h] => 1.7220
            [l] => 1.5300
            [c] => 1.6300
            [v] => 0.085
        )

    [442] => Array
        (
            [d] => 2018-11-06
            [o] => 1.7000
            [h] => 1.7250
            [l] => 1.6149
            [c] => 1.7000
            [v] => 0.169
        )

    [443] => Array
        (
            [d] => 2018-11-05
            [o] => 1.7700
            [h] => 1.7700
            [l] => 1.5100
            [c] => 1.6000
            [v] => 0.120
        )

    [444] => Array
        (
            [d] => 2018-11-02
            [o] => 1.8200
            [h] => 1.8200
            [l] => 1.7100
            [c] => 1.7800
            [v] => 0.154
        )

    [445] => Array
        (
            [d] => 2018-11-01
            [o] => 1.8400
            [h] => 2.0000
            [l] => 1.8100
            [c] => 1.8200
            [v] => 0.127
        )

    [446] => Array
        (
            [d] => 2018-10-31
            [o] => 1.6600
            [h] => 2.0000
            [l] => 1.6600
            [c] => 1.8500
            [v] => 0.141
        )

    [447] => Array
        (
            [d] => 2018-10-30
            [o] => 1.7100
            [h] => 1.8000
            [l] => 1.6400
            [c] => 1.6500
            [v] => 0.023
        )

    [448] => Array
        (
            [d] => 2018-10-29
            [o] => 1.9100
            [h] => 1.9100
            [l] => 1.6400
            [c] => 1.7000
            [v] => 0.060
        )

    [449] => Array
        (
            [d] => 2018-10-26
            [o] => 1.9300
            [h] => 1.9900
            [l] => 1.8500
            [c] => 1.8600
            [v] => 0.033
        )

    [450] => Array
        (
            [d] => 2018-10-25
            [o] => 2.0300
            [h] => 2.4200
            [l] => 1.9200
            [c] => 1.9800
            [v] => 0.035
        )

    [451] => Array
        (
            [d] => 2018-10-24
            [o] => 2.5300
            [h] => 2.5300
            [l] => 1.9000
            [c] => 2.0300
            [v] => 0.074
        )

    [452] => Array
        (
            [d] => 2018-10-23
            [o] => 2.4500
            [h] => 2.8328
            [l] => 2.3500
            [c] => 2.6000
            [v] => 0.026
        )

    [453] => Array
        (
            [d] => 2018-10-22
            [o] => 2.8400
            [h] => 2.8500
            [l] => 2.6200
            [c] => 2.6600
            [v] => 0.037
        )

    [454] => Array
        (
            [d] => 2018-10-19
            [o] => 2.8500
            [h] => 2.8500
            [l] => 2.6633
            [c] => 2.8000
            [v] => 0.011
        )

    [455] => Array
        (
            [d] => 2018-10-18
            [o] => 2.8500
            [h] => 2.9000
            [l] => 2.8500
            [c] => 2.8800
            [v] => 0.026
        )

    [456] => Array
        (
            [d] => 2018-10-17
            [o] => 2.8399
            [h] => 2.9000
            [l] => 2.7400
            [c] => 2.8747
            [v] => 0.032
        )

    [457] => Array
        (
            [d] => 2018-10-16
            [o] => 2.7000
            [h] => 2.9200
            [l] => 2.6500
            [c] => 2.7000
            [v] => 0.010
        )

    [458] => Array
        (
            [d] => 2018-10-15
            [o] => 2.7000
            [h] => 2.7235
            [l] => 2.5000
            [c] => 2.7000
            [v] => 0.026
        )

    [459] => Array
        (
            [d] => 2018-10-12
            [o] => 2.8400
            [h] => 2.9900
            [l] => 2.7000
            [c] => 2.7000
            [v] => 0.005
        )

    [460] => Array
        (
            [d] => 2018-10-11
            [o] => 2.7000
            [h] => 2.9517
            [l] => 2.7000
            [c] => 2.8300
            [v] => 0.011
        )

    [461] => Array
        (
            [d] => 2018-10-10
            [o] => 2.7500
            [h] => 2.8800
            [l] => 2.7000
            [c] => 2.7000
            [v] => 0.016
        )

    [462] => Array
        (
            [d] => 2018-10-09
            [o] => 2.7600
            [h] => 2.9900
            [l] => 2.7400
            [c] => 2.7400
            [v] => 0.027
        )

    [463] => Array
        (
            [d] => 2018-10-08
            [o] => 2.7900
            [h] => 2.8164
            [l] => 2.7205
            [c] => 2.7250
            [v] => 0.003
        )

    [464] => Array
        (
            [d] => 2018-10-05
            [o] => 2.9000
            [h] => 3.0000
            [l] => 2.7000
            [c] => 2.7000
            [v] => 0.014
        )

    [465] => Array
        (
            [d] => 2018-10-04
            [o] => 2.9500
            [h] => 2.9875
            [l] => 2.7422
            [c] => 2.9200
            [v] => 0.005
        )

    [466] => Array
        (
            [d] => 2018-10-03
            [o] => 2.6100
            [h] => 3.0000
            [l] => 2.6100
            [c] => 3.0000
            [v] => 0.021
        )

    [467] => Array
        (
            [d] => 2018-10-02
            [o] => 2.4800
            [h] => 2.7700
            [l] => 2.4800
            [c] => 2.6000
            [v] => 0.019
        )

    [468] => Array
        (
            [d] => 2018-10-01
            [o] => 2.4900
            [h] => 2.5700
            [l] => 2.4000
            [c] => 2.5000
            [v] => 0.019
        )

    [469] => Array
        (
            [d] => 2018-09-28
            [o] => 2.3700
            [h] => 2.7450
            [l] => 2.3700
            [c] => 2.5000
            [v] => 0.049
        )

    [470] => Array
        (
            [d] => 2018-09-27
            [o] => 2.3300
            [h] => 2.4500
            [l] => 2.2969
            [c] => 2.4400
            [v] => 0.029
        )

    [471] => Array
        (
            [d] => 2018-09-26
            [o] => 2.2800
            [h] => 2.3829
            [l] => 2.2000
            [c] => 2.3100
            [v] => 0.067
        )

    [472] => Array
        (
            [d] => 2018-09-25
            [o] => 2.7300
            [h] => 2.7700
            [l] => 2.1700
            [c] => 2.3000
            [v] => 0.075
        )

    [473] => Array
        (
            [d] => 2018-09-24
            [o] => 2.9000
            [h] => 2.9000
            [l] => 2.7000
            [c] => 2.7400
            [v] => 0.008
        )

    [474] => Array
        (
            [d] => 2018-09-21
            [o] => 2.7900
            [h] => 2.8000
            [l] => 2.7000
            [c] => 2.7800
            [v] => 0.015
        )

    [475] => Array
        (
            [d] => 2018-09-20
            [o] => 2.6600
            [h] => 2.9600
            [l] => 2.5900
            [c] => 2.8000
            [v] => 0.091
        )

    [476] => Array
        (
            [d] => 2018-09-19
            [o] => 2.6700
            [h] => 2.8600
            [l] => 2.5500
            [c] => 2.5500
            [v] => 0.060
        )

    [477] => Array
        (
            [d] => 2018-09-18
            [o] => 2.7900
            [h] => 3.4500
            [l] => 2.6200
            [c] => 2.6900
            [v] => 0.040
        )

    [478] => Array
        (
            [d] => 2018-09-17
            [o] => 3.0300
            [h] => 3.2100
            [l] => 2.6250
            [c] => 2.7600
            [v] => 0.163
        )

    [479] => Array
        (
            [d] => 2018-09-14
            [o] => 3.0500
            [h] => 3.0900
            [l] => 2.9500
            [c] => 3.0200
            [v] => 0.128
        )

    [480] => Array
        (
            [d] => 2018-09-13
            [o] => 3.1600
            [h] => 3.2400
            [l] => 3.0500
            [c] => 3.0600
            [v] => 0.032
        )

    [481] => Array
        (
            [d] => 2018-09-12
            [o] => 3.1600
            [h] => 3.2400
            [l] => 3.0500
            [c] => 3.1800
            [v] => 0.088
        )

    [482] => Array
        (
            [d] => 2018-09-11
            [o] => 3.1900
            [h] => 3.2640
            [l] => 3.1100
            [c] => 3.1600
            [v] => 0.140
        )

    [483] => Array
        (
            [d] => 2018-09-10
            [o] => 3.2000
            [h] => 3.3780
            [l] => 3.1900
            [c] => 3.2000
            [v] => 0.034
        )

    [484] => Array
        (
            [d] => 2018-09-07
            [o] => 3.8200
            [h] => 3.8200
            [l] => 2.9500
            [c] => 3.2000
            [v] => 0.146
        )

    [485] => Array
        (
            [d] => 2018-09-06
            [o] => 3.7700
            [h] => 3.9000
            [l] => 3.7100
            [c] => 3.7400
            [v] => 0.013
        )

    [486] => Array
        (
            [d] => 2018-09-05
            [o] => 3.7800
            [h] => 3.8900
            [l] => 3.7200
            [c] => 3.7600
            [v] => 0.010
        )

    [487] => Array
        (
            [d] => 2018-09-04
            [o] => 3.7500
            [h] => 4.0000
            [l] => 3.5600
            [c] => 3.5600
            [v] => 0.007
        )

    [488] => Array
        (
            [d] => 2018-08-31
            [o] => 3.7000
            [h] => 3.8075
            [l] => 3.7000
            [c] => 3.7000
            [v] => 0.002
        )

    [489] => Array
        (
            [d] => 2018-08-30
            [o] => 3.7300
            [h] => 4.0000
            [l] => 3.6600
            [c] => 3.6600
            [v] => 0.006
        )

    [490] => Array
        (
            [d] => 2018-08-29
            [o] => 3.5600
            [h] => 3.7075
            [l] => 3.5600
            [c] => 3.7075
            [v] => 0.011
        )

    [491] => Array
        (
            [d] => 2018-08-28
            [o] => 3.8000
            [h] => 3.9800
            [l] => 3.5000
            [c] => 3.5000
            [v] => 0.041
        )

    [492] => Array
        (
            [d] => 2018-08-27
            [o] => 3.8500
            [h] => 4.0000
            [l] => 3.8300
            [c] => 3.8300
            [v] => 0.015
        )

    [493] => Array
        (
            [d] => 2018-08-24
            [o] => 3.6700
            [h] => 4.0200
            [l] => 3.6700
            [c] => 3.8500
            [v] => 0.009
        )

    [494] => Array
        (
            [d] => 2018-08-23
            [o] => 3.7400
            [h] => 3.7400
            [l] => 3.5487
            [c] => 3.5800
            [v] => 0.005
        )

    [495] => Array
        (
            [d] => 2018-08-22
            [o] => 3.5300
            [h] => 3.9100
            [l] => 3.4500
            [c] => 3.7400
            [v] => 0.011
        )

    [496] => Array
        (
            [d] => 2018-08-21
            [o] => 4.1200
            [h] => 4.1200
            [l] => 3.5050
            [c] => 3.5600
            [v] => 0.086
        )

    [497] => Array
        (
            [d] => 2018-08-20
            [o] => 4.1900
            [h] => 4.2500
            [l] => 4.1000
            [c] => 4.1100
            [v] => 0.018
        )

    [498] => Array
        (
            [d] => 2018-08-17
            [o] => 3.9814
            [h] => 4.1611
            [l] => 3.9090
            [c] => 4.1400
            [v] => 0.017
        )

    [499] => Array
        (
            [d] => 2018-08-16
            [o] => 3.6251
            [h] => 3.8690
            [l] => 3.5000
            [c] => 3.7350
            [v] => 0.017
        )

    [500] => Array
        (
            [d] => 2018-08-15
            [o] => 3.7500
            [h] => 3.9000
            [l] => 3.6801
            [c] => 3.9000
            [v] => 0.018
        )

    [501] => Array
        (
            [d] => 2018-08-14
            [o] => 3.7900
            [h] => 3.9500
            [l] => 3.7638
            [c] => 3.8000
            [v] => 0.027
        )

    [502] => Array
        (
            [d] => 2018-08-13
            [o] => 3.8400
            [h] => 3.9587
            [l] => 3.8400
            [c] => 3.9000
            [v] => 0.086
        )

    [503] => Array
        (
            [d] => 2018-08-10
            [o] => 4.1500
            [h] => 4.1500
            [l] => 3.7500
            [c] => 3.7500
            [v] => 0.012
        )

    [504] => Array
        (
            [d] => 2018-08-09
            [o] => 4.0400
            [h] => 4.2189
            [l] => 3.9900
            [c] => 4.0300
            [v] => 0.014
        )

    [505] => Array
        (
            [d] => 2018-08-08
            [o] => 4.0300
            [h] => 4.0696
            [l] => 3.8700
            [c] => 3.9700
            [v] => 0.010
        )

    [506] => Array
        (
            [d] => 2018-08-07
            [o] => 3.9900
            [h] => 4.1000
            [l] => 3.9900
            [c] => 4.0600
            [v] => 0.019
        )

    [507] => Array
        (
            [d] => 2018-08-06
            [o] => 4.0800
            [h] => 4.1600
            [l] => 3.9700
            [c] => 3.9900
            [v] => 0.017
        )

    [508] => Array
        (
            [d] => 2018-08-03
            [o] => 4.0000
            [h] => 4.1800
            [l] => 4.0000
            [c] => 4.1800
            [v] => 0.005
        )

    [509] => Array
        (
            [d] => 2018-08-02
            [o] => 4.0500
            [h] => 4.2159
            [l] => 4.0000
            [c] => 4.0900
            [v] => 0.004
        )

    [510] => Array
        (
            [d] => 2018-08-01
            [o] => 4.0500
            [h] => 4.2287
            [l] => 3.9600
            [c] => 4.1000
            [v] => 0.009
        )

    [511] => Array
        (
            [d] => 2018-07-31
            [o] => 4.3000
            [h] => 4.4377
            [l] => 3.7500
            [c] => 4.1600
            [v] => 0.032
        )

    [512] => Array
        (
            [d] => 2018-07-30
            [o] => 4.5000
            [h] => 4.5000
            [l] => 4.2600
            [c] => 4.2600
            [v] => 0.020
        )

    [513] => Array
        (
            [d] => 2018-07-27
            [o] => 4.4700
            [h] => 4.6800
            [l] => 4.3266
            [c] => 4.5300
            [v] => 0.033
        )

    [514] => Array
        (
            [d] => 2018-07-26
            [o] => 4.7300
            [h] => 4.7300
            [l] => 4.4300
            [c] => 4.4300
            [v] => 0.029
        )

    [515] => Array
        (
            [d] => 2018-07-25
            [o] => 4.7803
            [h] => 4.7803
            [l] => 4.6000
            [c] => 4.6500
            [v] => 0.017
        )

    [516] => Array
        (
            [d] => 2018-07-24
            [o] => 4.6200
            [h] => 4.9400
            [l] => 4.6100
            [c] => 4.6100
            [v] => 0.041
        )

    [517] => Array
        (
            [d] => 2018-07-23
            [o] => 4.8400
            [h] => 4.8699
            [l] => 4.6000
            [c] => 4.6000
            [v] => 0.052
        )

    [518] => Array
        (
            [d] => 2018-07-20
            [o] => 4.9000
            [h] => 5.0970
            [l] => 4.8000
            [c] => 4.8700
            [v] => 0.022
        )

    [519] => Array
        (
            [d] => 2018-07-19
            [o] => 4.8400
            [h] => 5.1590
            [l] => 4.6341
            [c] => 4.8700
            [v] => 0.051
        )

    [520] => Array
        (
            [d] => 2018-07-18
            [o] => 4.4800
            [h] => 4.9800
            [l] => 4.4800
            [c] => 4.9500
            [v] => 0.113
        )

    [521] => Array
        (
            [d] => 2018-07-17
            [o] => 4.3800
            [h] => 4.6099
            [l] => 4.3700
            [c] => 4.4000
            [v] => 0.077
        )

    [522] => Array
        (
            [d] => 2018-07-16
            [o] => 4.3010
            [h] => 4.3500
            [l] => 4.1900
            [c] => 4.3400
            [v] => 0.010
        )

    [523] => Array
        (
            [d] => 2018-07-13
            [o] => 4.4800
            [h] => 4.5000
            [l] => 4.1193
            [c] => 4.3800
            [v] => 0.050
        )

    [524] => Array
        (
            [d] => 2018-07-12
            [o] => 3.9000
            [h] => 4.4000
            [l] => 3.7021
            [c] => 4.4000
            [v] => 0.049
        )

    [525] => Array
        (
            [d] => 2018-07-11
            [o] => 3.8574
            [h] => 3.9500
            [l] => 3.6300
            [c] => 3.7900
            [v] => 0.012
        )

    [526] => Array
        (
            [d] => 2018-07-10
            [o] => 3.7000
            [h] => 3.9250
            [l] => 3.7000
            [c] => 3.8600
            [v] => 0.040
        )

    [527] => Array
        (
            [d] => 2018-07-09
            [o] => 3.9400
            [h] => 3.9500
            [l] => 3.7010
            [c] => 3.7400
            [v] => 0.029
        )

    [528] => Array
        (
            [d] => 2018-07-06
            [o] => 3.8981
            [h] => 3.9400
            [l] => 3.6400
            [c] => 3.9400
            [v] => 0.030
        )

    [529] => Array
        (
            [d] => 2018-07-05
            [o] => 3.7400
            [h] => 3.8700
            [l] => 3.6118
            [c] => 3.8700
            [v] => 0.015
        )

    [530] => Array
        (
            [d] => 2018-07-03
            [o] => 3.7900
            [h] => 3.9000
            [l] => 3.5800
            [c] => 3.7500
            [v] => 0.017
        )

    [531] => Array
        (
            [d] => 2018-07-02
            [o] => 3.7500
            [h] => 3.9200
            [l] => 3.4610
            [c] => 3.7900
            [v] => 0.051
        )

    [532] => Array
        (
            [d] => 2018-06-29
            [o] => 3.2600
            [h] => 3.7000
            [l] => 3.2600
            [c] => 3.6600
            [v] => 0.027
        )

    [533] => Array
        (
            [d] => 2018-06-28
            [o] => 3.3780
            [h] => 3.3780
            [l] => 3.1400
            [c] => 3.2600
            [v] => 0.040
        )

    [534] => Array
        (
            [d] => 2018-06-27
            [o] => 3.4500
            [h] => 3.6400
            [l] => 3.3000
            [c] => 3.3400
            [v] => 0.026
        )

    [535] => Array
        (
            [d] => 2018-06-26
            [o] => 3.0400
            [h] => 3.6400
            [l] => 3.0400
            [c] => 3.4500
            [v] => 0.111
        )

    [536] => Array
        (
            [d] => 2018-06-25
            [o] => 3.7400
            [h] => 3.7400
            [l] => 2.9700
            [c] => 3.0100
            [v] => 0.102
        )

    [537] => Array
        (
            [d] => 2018-06-22
            [o] => 3.8200
            [h] => 3.9800
            [l] => 3.1500
            [c] => 3.7100
            [v] => 0.274
        )

    [538] => Array
        (
            [d] => 2018-06-21
            [o] => 4.7500
            [h] => 4.8690
            [l] => 4.0000
            [c] => 4.0400
            [v] => 0.201
        )

    [539] => Array
        (
            [d] => 2018-06-20
            [o] => 4.3400
            [h] => 4.9600
            [l] => 4.3400
            [c] => 4.7700
            [v] => 0.146
        )

    [540] => Array
        (
            [d] => 2018-06-19
            [o] => 4.1100
            [h] => 5.5000
            [l] => 3.8610
            [c] => 4.4400
            [v] => 0.708
        )

    [541] => Array
        (
            [d] => 2018-06-18
            [o] => 3.3600
            [h] => 4.1500
            [l] => 3.3600
            [c] => 3.9400
            [v] => 0.388
        )

    [542] => Array
        (
            [d] => 2018-06-15
            [o] => 3.1700
            [h] => 3.7900
            [l] => 3.1700
            [c] => 3.3300
            [v] => 0.500
        )

    [543] => Array
        (
            [d] => 2018-06-14
            [o] => 3.0000
            [h] => 3.3990
            [l] => 2.9500
            [c] => 3.1500
            [v] => 0.186
        )

    [544] => Array
        (
            [d] => 2018-06-13
            [o] => 2.5400
            [h] => 3.1000
            [l] => 2.5400
            [c] => 2.9000
            [v] => 0.222
        )

    [545] => Array
        (
            [d] => 2018-06-12
            [o] => 2.8500
            [h] => 3.1895
            [l] => 2.3500
            [c] => 2.5600
            [v] => 0.467
        )

    [546] => Array
        (
            [d] => 2018-06-11
            [o] => 2.5700
            [h] => 3.1500
            [l] => 2.5700
            [c] => 2.8700
            [v] => 0.399
        )

    [547] => Array
        (
            [d] => 2018-06-08
            [o] => 2.4400
            [h] => 2.5800
            [l] => 2.2713
            [c] => 2.5000
            [v] => 0.136
        )

    [548] => Array
        (
            [d] => 2018-06-07
            [o] => 2.2300
            [h] => 2.3900
            [l] => 2.1601
            [c] => 2.2900
            [v] => 0.024
        )

    [549] => Array
        (
            [d] => 2018-06-06
            [o] => 2.4700
            [h] => 2.4700
            [l] => 2.2000
            [c] => 2.2200
            [v] => 0.136
        )

    [550] => Array
        (
            [d] => 2018-06-05
            [o] => 2.3000
            [h] => 2.5000
            [l] => 2.2000
            [c] => 2.2400
            [v] => 0.052
        )

    [551] => Array
        (
            [d] => 2018-06-04
            [o] => 2.2323
            [h] => 2.3200
            [l] => 2.2200
            [c] => 2.2700
            [v] => 0.121
        )

    [552] => Array
        (
            [d] => 2018-06-01
            [o] => 2.2500
            [h] => 2.2500
            [l] => 2.1600
            [c] => 2.2500
            [v] => 0.037
        )

    [553] => Array
        (
            [d] => 2018-05-31
            [o] => 2.4200
            [h] => 2.4200
            [l] => 2.2000
            [c] => 2.2900
            [v] => 0.041
        )

    [554] => Array
        (
            [d] => 2018-05-30
            [o] => 2.4100
            [h] => 2.5300
            [l] => 2.3400
            [c] => 2.3900
            [v] => 0.037
        )

    [555] => Array
        (
            [d] => 2018-05-29
            [o] => 2.5423
            [h] => 2.5940
            [l] => 2.3388
            [c] => 2.3800
            [v] => 0.054
        )

    [556] => Array
        (
            [d] => 2018-05-25
            [o] => 2.3000
            [h] => 2.6300
            [l] => 2.2000
            [c] => 2.4100
            [v] => 0.120
        )

    [557] => Array
        (
            [d] => 2018-05-24
            [o] => 2.2400
            [h] => 2.4500
            [l] => 2.1001
            [c] => 2.3199
            [v] => 0.078
        )

    [558] => Array
        (
            [d] => 2018-05-23
            [o] => 1.9900
            [h] => 2.4500
            [l] => 1.9700
            [c] => 2.1899
            [v] => 0.274
        )

    [559] => Array
        (
            [d] => 2018-05-22
            [o] => 1.8223
            [h] => 2.0400
            [l] => 1.8200
            [c] => 2.0000
            [v] => 0.053
        )

    [560] => Array
        (
            [d] => 2018-05-21
            [o] => 2.0150
            [h] => 2.0300
            [l] => 1.9500
            [c] => 1.9700
            [v] => 0.052
        )

    [561] => Array
        (
            [d] => 2018-05-18
            [o] => 1.8700
            [h] => 1.9900
            [l] => 1.8250
            [c] => 1.9500
            [v] => 0.049
        )

    [562] => Array
        (
            [d] => 2018-05-17
            [o] => 1.9601
            [h] => 2.0300
            [l] => 1.8300
            [c] => 1.8900
            [v] => 0.062
        )

    [563] => Array
        (
            [d] => 2018-05-16
            [o] => 2.1800
            [h] => 2.1800
            [l] => 1.9000
            [c] => 2.0400
            [v] => 0.114
        )

    [564] => Array
        (
            [d] => 2018-05-15
            [o] => 1.8556
            [h] => 2.1700
            [l] => 1.7500
            [c] => 2.1700
            [v] => 0.374
        )

    [565] => Array
        (
            [d] => 2018-05-14
            [o] => 1.9500
            [h] => 1.9900
            [l] => 1.8600
            [c] => 1.9000
            [v] => 0.056
        )

    [566] => Array
        (
            [d] => 2018-05-11
            [o] => 1.9700
            [h] => 1.9700
            [l] => 1.8800
            [c] => 1.9300
            [v] => 0.042
        )

    [567] => Array
        (
            [d] => 2018-05-10
            [o] => 1.9618
            [h] => 1.9999
            [l] => 1.8838
            [c] => 1.9200
            [v] => 0.117
        )

    [568] => Array
        (
            [d] => 2018-05-09
            [o] => 1.8300
            [h] => 1.9200
            [l] => 1.8063
            [c] => 1.9100
            [v] => 0.121
        )

    [569] => Array
        (
            [d] => 2018-05-08
            [o] => 1.8400
            [h] => 2.0000
            [l] => 1.7101
            [c] => 1.7900
            [v] => 0.053
        )

    [570] => Array
        (
            [d] => 2018-05-07
            [o] => 1.8300
            [h] => 1.8998
            [l] => 1.7686
            [c] => 1.8400
            [v] => 0.064
        )

    [571] => Array
        (
            [d] => 2018-05-04
            [o] => 1.8500
            [h] => 1.9000
            [l] => 1.6100
            [c] => 1.8600
            [v] => 0.084
        )

    [572] => Array
        (
            [d] => 2018-05-03
            [o] => 1.8900
            [h] => 1.9400
            [l] => 1.7965
            [c] => 1.8500
            [v] => 0.121
        )

    [573] => Array
        (
            [d] => 2018-05-02
            [o] => 1.9000
            [h] => 1.9000
            [l] => 1.8137
            [c] => 1.9000
            [v] => 0.075
        )

    [574] => Array
        (
            [d] => 2018-05-01
            [o] => 1.9200
            [h] => 2.4805
            [l] => 1.7500
            [c] => 1.8600
            [v] => 0.896
        )

    [575] => Array
        (
            [d] => 2018-04-30
            [o] => 2.3738
            [h] => 2.6000
            [l] => 2.1100
            [c] => 2.1200
            [v] => 0.058
        )

    [576] => Array
        (
            [d] => 2018-04-27
            [o] => 2.6200
            [h] => 2.6300
            [l] => 2.1120
            [c] => 2.2600
            [v] => 0.178
        )

    [577] => Array
        (
            [d] => 2018-04-26
            [o] => 2.7900
            [h] => 2.9475
            [l] => 2.0500
            [c] => 2.0900
            [v] => 0.166
        )

    [578] => Array
        (
            [d] => 2018-04-25
            [o] => 3.2510
            [h] => 3.2800
            [l] => 2.7600
            [c] => 2.7600
            [v] => 0.024
        )

    [579] => Array
        (
            [d] => 2018-04-24
            [o] => 3.2500
            [h] => 3.2700
            [l] => 3.2500
            [c] => 3.2540
            [v] => 0.002
        )

    [580] => Array
        (
            [d] => 2018-04-23
            [o] => 3.5600
            [h] => 3.5900
            [l] => 3.0191
            [c] => 3.3000
            [v] => 0.004
        )

    [581] => Array
        (
            [d] => 2018-04-20
            [o] => 3.8400
            [h] => 3.8400
            [l] => 3.6000
            [c] => 3.6000
            [v] => 0.006
        )

    [582] => Array
        (
            [d] => 2018-04-19
            [o] => 3.8340
            [h] => 3.8440
            [l] => 3.7500
            [c] => 3.7501
            [v] => 0.007
        )

    [583] => Array
        (
            [d] => 2018-04-18
            [o] => 3.9100
            [h] => 3.9799
            [l] => 3.8000
            [c] => 3.8000
            [v] => 0.009
        )

    [584] => Array
        (
            [d] => 2018-04-17
            [o] => 4.0100
            [h] => 4.4100
            [l] => 3.6900
            [c] => 3.9890
            [v] => 0.036
        )

    [585] => Array
        (
            [d] => 2018-04-16
            [o] => 4.5200
            [h] => 4.5200
            [l] => 4.0100
            [c] => 4.2100
            [v] => 0.032
        )

    [586] => Array
        (
            [d] => 2018-04-13
            [o] => 4.7108
            [h] => 4.7300
            [l] => 4.3090
            [c] => 4.6871
            [v] => 0.020
        )

    [587] => Array
        (
            [d] => 2018-04-12
            [o] => 4.7600
            [h] => 4.9067
            [l] => 4.7600
            [c] => 4.7600
            [v] => 0.004
        )

    [588] => Array
        (
            [d] => 2018-04-11
            [o] => 4.8111
            [h] => 4.8990
            [l] => 4.7100
            [c] => 4.8220
            [v] => 0.007
        )

    [589] => Array
        (
            [d] => 2018-04-10
            [o] => 4.9700
            [h] => 5.0000
            [l] => 4.8958
            [c] => 4.9000
            [v] => 0.008
        )

    [590] => Array
        (
            [d] => 2018-04-09
            [o] => 4.8000
            [h] => 5.3000
            [l] => 4.8000
            [c] => 5.0736
            [v] => 0.049
        )

    [591] => Array
        (
            [d] => 2018-04-06
            [o] => 4.9400
            [h] => 5.1082
            [l] => 4.8600
            [c] => 5.0000
            [v] => 0.011
        )

    [592] => Array
        (
            [d] => 2018-04-05
            [o] => 5.3000
            [h] => 5.3000
            [l] => 4.8000
            [c] => 5.0900
            [v] => 0.015
        )

    [593] => Array
        (
            [d] => 2018-04-04
            [o] => 5.5000
            [h] => 6.0000
            [l] => 5.3000
            [c] => 5.3400
            [v] => 0.033
        )

    [594] => Array
        (
            [d] => 2018-04-03
            [o] => 6.3900
            [h] => 6.4300
            [l] => 5.8400
            [c] => 5.9500
            [v] => 0.025
        )

    [595] => Array
        (
            [d] => 2018-04-02
            [o] => 5.7600
            [h] => 6.4400
            [l] => 5.3500
            [c] => 6.2457
            [v] => 0.046
        )

    [596] => Array
        (
            [d] => 2018-03-29
            [o] => 5.9900
            [h] => 6.1900
            [l] => 5.6210
            [c] => 5.9500
            [v] => 0.030
        )

    [597] => Array
        (
            [d] => 2018-03-28
            [o] => 5.0900
            [h] => 6.4500
            [l] => 4.9800
            [c] => 5.9721
            [v] => 0.053
        )

    [598] => Array
        (
            [d] => 2018-03-27
            [o] => 5.7000
            [h] => 5.7000
            [l] => 5.2270
            [c] => 5.2270
            [v] => 0.003
        )

    [599] => Array
        (
            [d] => 2018-03-26
            [o] => 5.4900
            [h] => 6.2500
            [l] => 5.4538
            [c] => 5.7000
            [v] => 0.028
        )

    [600] => Array
        (
            [d] => 2018-03-23
            [o] => 5.3447
            [h] => 5.4744
            [l] => 5.2104
            [c] => 5.4744
            [v] => 0.001
        )

    [601] => Array
        (
            [d] => 2018-03-22
            [o] => 4.9010
            [h] => 5.0250
            [l] => 4.9010
            [c] => 5.0250
            [v] => 0.009
        )

    [602] => Array
        (
            [d] => 2018-03-21
            [o] => 4.9100
            [h] => 5.0500
            [l] => 4.9100
            [c] => 5.0309
            [v] => 0.008
        )

    [603] => Array
        (
            [d] => 2018-03-20
            [o] => 5.1748
            [h] => 5.1748
            [l] => 5.1000
            [c] => 5.1400
            [v] => 0.005
        )

    [604] => Array
        (
            [d] => 2018-03-19
            [o] => 4.9310
            [h] => 5.0571
            [l] => 4.9310
            [c] => 5.0571
            [v] => 0.002
        )

    [605] => Array
        (
            [d] => 2018-03-16
            [o] => 4.7000
            [h] => 5.1500
            [l] => 4.7000
            [c] => 5.1499
            [v] => 0.008
        )

    [606] => Array
        (
            [d] => 2018-03-15
            [o] => 4.7643
            [h] => 4.8899
            [l] => 4.6576
            [c] => 4.8899
            [v] => 0.008
        )

    [607] => Array
        (
            [d] => 2018-03-14
            [o] => 4.7497
            [h] => 4.8347
            [l] => 4.5550
            [c] => 4.8347
            [v] => 0.002
        )

    [608] => Array
        (
            [d] => 2018-03-13
            [o] => 4.6980
            [h] => 4.7499
            [l] => 4.6060
            [c] => 4.6060
            [v] => 0.007
        )

    [609] => Array
        (
            [d] => 2018-03-12
            [o] => 4.3600
            [h] => 4.7500
            [l] => 4.3550
            [c] => 4.7500
            [v] => 0.004
        )

)
Cocrystal Pharma - Stock Price History | COCP | MacroTrends

Cocrystal Pharma - Stock Price History | COCP

Historical daily share price chart and data for Cocrystal Pharma since 2020 adjusted for splits. The latest closing stock price for Cocrystal Pharma as of August 11, 2020 is 1.97.
  • The all-time high Cocrystal Pharma stock closing price was 6.25 on April 02, 2018.
  • The Cocrystal Pharma 52-week high stock price is 3.04, which is 54.3% above the current share price.
  • The Cocrystal Pharma 52-week low stock price is 0.39, which is 80.2% below the current share price.
  • The average Cocrystal Pharma stock price for the last 52 weeks is 1.15.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Cocrystal Pharma Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 2.1165 3.7800 4.1400 0.3880 0.4955 -86.24%
2018 3.3270 4.7500 6.2457 1.6000 3.6000 0.00%
Sector Industry Market Cap Revenue
Medical Medical - Biomedical and Genetics $0.103B $0.007B
Cocrystal Pharma, Inc. is a clinical stage biotechnology company discovering and developing novel antiviral therapeutics that target the replication machinery of hepatitis viruses, influenza viruses, and noroviruses. Cocrystal employs unique structure-based technologies and Nobel Prize winning expertise to create first- and best-in-class antiviral drugs. CC-31244 is a Phase 2a ready broad-spectrum novel non-nucleoside replication inhibitor of HepC. Phase 1b studies in HepC infected patients showed the largest reduction in viral load of any non-nucleoside inhibitor tested to date. The next step for CC-31244 is clinical trials as part of a cocktail for ultra-short therapy of 2 to 6 weeks. The lead candidate for influenza has advanced to IND-enabling studies. It is effective in animal models against both the pandemic and seasonal strains of influenza. In addition, the Company has a pipeline of promising early preclinical programs. Two private investors own approximately 48% of the Company.
Stock Name Country Market Cap PE Ratio
Bristol Myers Squibb (BMY) United States $142.844B 11.00
Amgen (AMGN) United States $137.433B 14.93
CSL (CSLLY) Australia $91.237B 0.00
Gilead Sciences (GILD) United States $85.379B 12.29
Vertex Pharmaceuticals (VRTX) United States $68.206B 38.06
Regeneron Pharmaceuticals (REGN) United States $65.885B 24.36
Illumina (ILMN) United States $50.158B 57.93
Biogen (BIIB) United States $45.901B 7.86
Moderna (MRNA) United States $27.215B 0.00
Seattle Genetics (SGEN) United States $26.705B 0.00
Genmab (GMAB) Denmark $23.440B 19.28
SINO PHARMACEUT (SBMFF) Hong Kong, SAR China $22.942B 0.00
Alexion Pharmaceuticals (ALXN) United States $22.189B 9.25
BioMarin Pharmaceutical (BMRN) United States $21.187B 153.72
Incyte (INCY) United States $20.335B 0.00
Genmab (GNMSF) Denmark $20.293B 60.25
BeiGene (BGNE) Cayman Islands $18.716B 0.00
Alnylam Pharmaceuticals (ALNY) United States $15.843B 0.00
BioNTech SE (BNTX) Germany $15.488B 0.00
Bio-Rad Laboratories (BIO.B) United States $15.061B 68.12
Horizon Therapeutics Public (HZNP) Ireland $14.797B 34.62
Exact Sciences (EXAS) United States $12.566B 0.00
Sarepta Therapeutics (SRPT) United States $12.406B 0.00
Galapagos (GLPG) Belgium $12.108B 43.87
QIAGEN (QGEN) Netherlands $11.092B 28.15
ARGENX SE-ADR (ARGX) Netherlands $10.757B 0.00
Bio-Techne Corp (TECH) United States $10.008B 69.26
Immunomedics (IMMU) United States $9.246B 0.00
Novavax (NVAX) United States $9.160B 0.00
Guardant Health (GH) United States $8.115B 0.00
Repligen (RGEN) United States $7.455B 118.33
Ascendis Pharma (ASND) Denmark $7.424B 0.00
Exelixis (EXEL) United States $6.696B 24.35
Emergent Biosolutions (EBS) United States $6.474B 25.65
ACADIA Pharmaceuticals (ACAD) United States $6.344B 0.00
CRISPR Therapeutics AG (CRSP) Switzerland $6.277B 194.46
Vir Biotechnology (VIR) United States $6.209B 0.00
SWEDISH ORP BIO (BIOVF) Sweden $6.177B 15.37
Mirati Therapeutics (MRTX) United States $5.604B 0.00
Acceleron Pharma (XLRN) United States $5.563B 0.00
MyoKardia (MYOK) United States $5.354B 0.00
Ultragenyx Pharmaceutical (RARE) United States $5.020B 0.00
Adaptive Biotechnologies (ADPT) United States $4.994B 0.00
Zai Lab (ZLAB) China $4.548B 0.00
NeoGenomics (NEO) United States $4.332B 1307.67
MorphoSys AG (MOR) Germany $4.218B 55.28
China Biologic Products (CBPO) China $4.177B 23.22
Bluebird Bio (BLUE) United States $4.138B 0.00
Blueprint Medicines (BPMC) United States $4.092B 0.00
Halozyme Therapeutics (HALO) United States $3.864B 0.00
Amicus Therapeutics (FOLD) United States $3.776B 0.00
Global Blood Therapeutics (GBT) United States $3.713B 0.00
Arena Pharmaceuticals (ARNA) United States $3.621B 0.00
Denali Therapeutics (DNLI) United States $3.487B 0.00
Reata Pharmaceuticals (RETA) United States $3.443B 0.00
Sorrento Therapeutics (SRNE) United States $3.410B 0.00
Momenta Pharmaceuticals (MNTA) United States $3.317B 0.00
Fate Therapeutics (FATE) United States $3.013B 0.00
Insmed (INSM) United States $2.932B 0.00
Alkermes (ALKS) Ireland $2.895B 60.67
Principia Biopharma (PRNB) United States $2.795B 0.00
Deciphera Pharmaceuticals (DCPH) United States $2.640B 0.00
Amarin (AMRN) Ireland $2.540B 0.00
Inovio Pharmaceuticals (INO) United States $2.311B 0.00
Twist Bioscience (TWST) United States $2.278B 0.00
Editas Medicine (EDIT) United States $2.129B 0.00
Viela Bio (VIE) United States $1.855B 0.00
PHARMA MAR SA (PHMMF) Spain $1.833B 0.00
UniQure (QURE) Netherlands $1.808B 0.00
Ligand Pharmaceuticals (LGND) United States $1.799B 60.81
Intercept Pharmaceuticals (ICPT) United States $1.734B 0.00
Sangamo Therapeutics (SGMO) United States $1.712B 0.00
BAVARIAN NORDIC (BVNRY) Denmark $1.682B 40.04
I-Mab (IMAB) China $1.668B 0.00
Eidos Therapeutics (EIDX) United States $1.629B 0.00
Revance Therapeutics (RVNC) United States $1.607B 0.00
Seres Therapeutics (MCRB) United States $1.528B 0.00
Cytokineticsorporated (CYTK) United States $1.486B 0.00
Dicerna Pharmaceuticals (DRNA) United States $1.471B 0.00
Zealand Pharma (ZEAL) Denmark $1.436B 0.00
Zymeworks (ZYME) Canada $1.379B 0.00
Coherus BioSciences (CHRS) United States $1.341B 7.82
Forma Therapeutics Holdings (FMTX) United States $1.340B 0.00
Mesoblast (MESO) Australia $1.323B 0.00
Epizyme (EPZM) United States $1.288B 0.00
NGM Biopharmaceuticals (NGM) United States $1.282B 0.00
Zealand Pharma (ZLDPF) Denmark $1.276B 0.00
Intra-Cellular Therapies (ITCI) United States $1.274B 0.00
Mersana Therapeutics (MRSN) United States $1.271B 0.00
Adverum Biotechnologies (ADVM) United States $1.257B 0.00
REGENXBIO (RGNX) United States $1.244B 0.00
Beam Therapeutics (BEAM) United States $1.216B 0.00
Alcobra (ARCT) United States $1.201B 0.00
Akcea Therapeutics (AKCA) United States $1.174B 0.00
Intellia Therapeutics (NTLA) United States $1.150B 0.00
Alector (ALEC) United States $1.134B 0.00
Compugen (CGEN) Israel $1.114B 0.00
Arvinas (ARVN) United States $1.096B 0.00
Arcus Biosciences (RCUS) United States $1.059B 0.00
Adaptimmune Therapeutics (ADAP) United Kingdom $1.058B 0.00
Nabriva Therapeutics AG (NBRV) Ireland $1.029B 0.00
NantKwest (NK) United States $1.020B 0.00
Heska (HSKA) United States $0.968B 0.00
Athenex (ATNX) United States $0.956B 0.00
Retrophin (RTRX) United States $0.930B 0.00
Myriad Genetics (MYGN) United States $0.927B 47.81
OXFORD BIOMEDCL (OXBDF) United Kingdom $0.853B 0.00
Morphic Holding (MORF) United States $0.849B 0.00
VBI Vaccines (VBIV) United States $0.844B 0.00
Castle Biosciences (CSTL) United States $0.824B 0.00
Cara Therapeutics (CARA) United States $0.817B 0.00
Pharming Group (PHGUF) Netherlands $0.807B 18.43
Intrexon (PGEN) United States $0.793B 0.00
Codexis (CDXS) United States $0.776B 0.00
Dynavax Technologies (DVAX) United States $0.775B 0.00
Frequency Therapeutics (FREQ) United States $0.731B 0.00
Cellectis S.A (CLLS) France $0.731B 0.00
Vericel (VCEL) United States $0.729B 0.00
ZIOPHARM Oncology Inc (ZIOP) United States $0.726B 0.00
Kadmon Holdings (KDMN) United States $0.700B 0.00
Autolus Therapeutics (AUTL) United Kingdom $0.691B 0.00
MiMedx (MDXG) United States $0.660B 0.00
Vanda Pharmaceuticals (VNDA) United States $0.654B 5.73
Sinovac Biotech (SVA) China $0.640B 20.87
Agenus (AGEN) United States $0.605B 0.00
Basilea Pharmaceutica AG (BPMUF) Switzerland $0.599B 0.00
Cue Biopharma (CUE) United States $0.593B 0.00
Syndax Pharmaceuticals (SNDX) United States $0.568B 0.00
Syros Pharmaceuticals (SYRS) United States $0.550B 0.00
MeiraGTx Holdings (MGTX) United States $0.518B 0.00
UROGEN PHARMA (URGN) United States $0.506B 0.00
Kala Pharmaceuticals (KALA) United States $0.501B 0.00
Anika Therapeutics (ANIK) United States $0.498B 21.78
Prothena (PRTA) Ireland $0.498B 0.00
Innate Pharma S.A (IPHA) France $0.494B 0.00
AnaptysBio (ANAB) United States $0.476B 0.00
Orchard Therapeutics (ORTX) United Kingdom $0.468B 0.00
Protagonist Therapeutics (PTGX) United States $0.465B 0.00
BioDelivery Sciences (BDSI) United States $0.461B 32.64
Biofrontera AG (BFRA) Germany $0.456B 0.00
Cel-Sci (CVM) United States $0.452B 0.00
AC Immune SA (ACIU) Switzerland $0.449B 0.00
Athersys (ATHX) United States $0.446B 0.00
Aquinox Pharmaceuticals (NLTX) United States $0.445B 0.00
Pfenex (PFNX) United States $0.440B 0.00
Avid Bioservices (CDMO) United States $0.435B 0.00
Clovis Oncology (CLVS) United States $0.432B 0.00
Prometic Life Sciences (LMNL) Canada $0.421B 0.00
Albireo Pharma (ALBO) United States $0.402B 0.00
Puma Biotechnology (PBYI) United States $0.398B 0.00
Xenon Pharmaceuticals (XENE) Canada $0.386B 0.00
ANI Pharmaceuticals (ANIP) United States $0.385B 9.07
Scholar Rock Holding (SRRK) United States $0.382B 0.00
Kamada (KMDA) Israel $0.379B 15.76
Merus (MRUS) Netherlands $0.377B 0.00
AMAG Pharmaceuticals (AMAG) United States $0.368B 0.00
MannKind (MNKD) United States $0.367B 0.00
PDL BioPharma (PDLI) United States $0.362B 0.00
Trevena (TRVN) United States $0.361B 0.00
Precision BioSciences (DTIL) United States $0.350B 0.00
WAVE Life Sciences (WVE) Singapore $0.339B 0.00
IBio (IBIO) United States $0.327B 0.00
Geron (GERN) United States $0.325B 0.00
CytomX Therapeutics (CTMX) United States $0.323B 0.00
ChromaDex (CDXC) United States $0.294B 0.00
Aeglea BioTherapeutics (AGLE) United States $0.290B 0.00
OSMOTICA PHARM (OSMT) United States $0.289B 0.00
Selecta Biosciences (SELB) United States $0.287B 0.00
Bicycle Therapeutics (BCYC) United Kingdom $0.283B 0.00
Starpharma Holdings (SPHRY) Australia $0.283B 0.00
Arbutus Biopharma (ABUS) United States $0.278B 0.00
Cellular Biomedicine (CBMG) United States $0.277B 0.00
Spero Therapeutics (SPRO) United States $0.274B 0.00
Menlo Therapeutics (MNLO) United States $0.272B 0.00
Affimed (AFMD) Germany $0.265B 0.00
Fortress Biotech (FBIO) United States $0.264B 0.00
NextCure (NXTC) United States $0.259B 0.00
DBV Technologies S.A (DBVT) France $0.253B 0.00
ADMA Biologics Inc (ADMA) United States $0.248B 0.00
Verastem (VSTM) United States $0.246B 0.00
Dyadic (DYAI) United States $0.245B 0.00
Abeona Therapeutics (ABEO) United States $0.244B 0.00
Northwest Biotherapeutics (NWBO) United States $0.243B 0.00
HOOKIPA Pharma (HOOK) United States $0.238B 0.00
Celldex Therapeutics (CLDX) United States $0.228B 0.00
IVERIC Bio (ISEE) United States $0.226B 0.00
Pluristem Therapeutics (PSTI) Israel $0.217B 0.00
Nymox Pharmaceutical (NYMX) Canada $0.217B 0.00
Strongbridge Biopharma (SBBP) United States $0.216B 0.00
Cerecor (CERC) United States $0.207B 0.00
Lexicon Pharmaceuticals (LXRX) United States $0.204B 9.50
Theratechnologies (THTX) Canada $0.203B 0.00
Aduro Biotech (ADRO) United States $0.203B 0.00
Exicure (XCUR) United States $0.202B 0.00
Paratek Pharmaceuticals (PRTK) United States $0.198B 0.00
Sutro Biopharma (STRO) United States $0.197B 0.00
GENFIT S.A (GNFT) France $0.194B 0.00
POXEL SA FRANCE (PXXLF) France $0.188B 0.00
Aptinyx (APTX) United States $0.184B 0.00
XOMA (XOMA) United States $0.181B 0.00
Cyclerion Therapeutics (CYCN) United States $0.181B 0.00
Five Prime Therapeutics (FPRX) United States $0.174B 0.00
VTv Therapeutics (VTVT) United States $0.171B 0.00
Cidara Therapeutics (CDTX) United States $0.166B 0.00
Pieris Pharmaceuticals (PIRS) United States $0.166B 0.00
Aytu Bioscience (AYTU) United States $0.158B 0.00
Bellus Health (BLU) Canada $0.157B 0.00
Kindred Biosciences (KIN) United States $0.156B 0.00
Liquidia Technologies (LQDA) United States $0.153B 0.00
TELA Bio (TELA) United States $0.151B 0.00
Applied Genetic Technologies (AGTC) United States $0.147B 0.00
Nicox SA (NICXF) France $0.146B 0.00
Eton Pharmaceuticals (ETON) United States $0.144B 0.00
Celyad SA (CYAD) Belgium $0.141B 0.00
Gritstone Oncology (GRTS) United States $0.136B 0.00
Lineage Cell Therapeutics (LCTX) United States $0.135B 0.00
VolitionRX (VNRX) United States $0.135B 0.00
Palatin Technologies (PTN) United States $0.130B 3.33
CorMedix Inc (CRMD) United States $0.128B 0.00
Catabasis Pharmaceuticals (CATB) United States $0.126B 0.00
Orgenesis (ORGS) United States $0.124B 6.29
Lumos Pharma (LUMO) United States $0.123B 0.00
Oncobiologics (OTLK) United States $0.122B 0.00
Windtree Therapeutics (WINT) United States $0.122B 0.00
Enzo Biochem (ENZ) United States $0.120B 0.00
Cardiff Oncology (CRDF) United States $0.119B 0.00
Protalix BioTherapeutics (PLX) Israel $0.119B 0.00
SESEN BIO, INC (SESN) United States $0.118B 0.00
Checkpoint Therapeutics (CKPT) United States $0.116B 0.00
PHASEBIO PHARMA (PHAS) United States $0.113B 0.00
Antibe Therapeutics (ATBPF) Canada $0.101B 0.00
Organovo Holdings (ONVO) United States $0.097B 0.00
AIT Therapeutics (XAIR) United States $0.094B 0.00
Vaccinex (VCNX) United States $0.093B 0.00
ARAVIVE, INC (ARAV) United States $0.093B 0.00
AnPac Bio-Medical Science (ANPC) China $0.083B 0.00
EYEPOINT PHARMACEUTICALS, INC (EYPT) United States $0.082B 0.00
Synlogic (SYBX) United States $0.082B 0.00
AquaBounty Technologies (AQB) United States $0.081B 0.00
Clearside Biomedical (CLSD) United States $0.080B 0.00
Adocia (ADOCY) France $0.080B 0.00
Unum Therapeutics (UMRX) United States $0.078B 0.00
Ecology Coatings (ABVC) United States $0.077B 0.00
Idera Pharmaceuticals (IDRA) United States $0.076B 0.00
DiaMedica Therapeutics (DMAC) United States $0.076B 0.00
Emmaus Life Sciences (EMMA) United States $0.075B 0.00
Edesa Biotech (EDSA) Canada $0.072B 0.00
AVEO Pharmaceuticals (AVEO) United States $0.070B 0.00
Proteostasis Therapeutics (PTI) United States $0.069B 0.00
Bionano Genomics (BNGO) United States $0.067B 0.00
Stealth BioTherapeutics (MITO) United States $0.066B 94.50
Signal Genetics (MGEN) United States $0.066B 0.00
ANIXA BIOSCIENCES INC (ANIX) United States $0.065B 0.00
Aridis Pharmaceuticals (ARDS) United States $0.064B 0.00
Catalyst Biosciences (CBIO) United States $0.064B 0.00
Aerpio Pharmaceuticals (ARPO) United States $0.063B 0.00
Soligenix (SNGX) United States $0.063B 0.00
Happiness Biotech Group (HAPP) China $0.058B 0.00
IMMURON (IMRN) Australia $0.057B 0.00
Genetic Technologies (GENE) Australia $0.055B 0.00
Vascular Biogenics (VBLT) Israel $0.055B 0.00
ASLAN Pharmaceuticals (ASLN) Singapore $0.054B 0.00
Prima BioMed (IMMP) Australia $0.053B 0.00
CollPlant Holdings (CLGN) Israel $0.052B 0.00
Apricus Biosciences (SEEL) United States $0.049B 0.00
Curis (CRIS) United States $0.047B 0.00
Pulmatrix (PULM) United States $0.044B 0.00
Novogen (KZIA) Australia $0.041B 0.00
Prana Biotechnology (ATHE) Australia $0.039B 0.00
Celsion (CLSN) United States $0.038B 0.00
Spherix (AIKI) United States $0.037B 0.00
AmpliPhi Biosciences (ARMP) United States $0.037B 0.00
Sunesis Pharmaceuticals (SNSS) United States $0.037B 0.00
Cesca Therapeutics (THMO) United States $0.036B 0.00
OvaScience (MLND) United States $0.036B 0.00
ATyr Pharma (LIFE) United States $0.036B 0.00
Advaxis (ADXS) United States $0.034B 0.00
Acorda Therapeutics (ACOR) United States $0.034B 0.00
Alimera Sciences (ALIM) United States $0.032B 0.00
Cleveland BioLabs (CBLI) United States $0.031B 0.00
Forte Biosciences (FBRX) United States $0.031B 0.00
Evogene (EVGN) Israel $0.030B 0.00
Titan Pharmaceuticals (TTNP) United States $0.028B 0.00
Chanticleer Holdings (SONN) United States $0.026B 0.00
Aptevo Therapeutics (APVO) United States $0.025B 0.00
Cyclacel Pharmaceuticals (CYCC) United States $0.023B 0.00
BioPharmX (TMBR) United States $0.022B 0.00
AEterna Zentaris (AEZS) United States $0.022B 0.00
PLANET GREEN HOLDINGS CORP (PLAG) China $0.021B 0.00
MYOS RENS Technology (MYOS) United States $0.019B 0.00
BioCardia (BCDA) United States $0.018B 0.00
Neuralstem (SNCA) United States $0.013B 0.00
TRACON Pharmaceuticals (TCON) United States $0.009B 0.00
Benitec Biopharma (BNTC) Australia $0.009B 0.00
Entera Bio (ENTX) Israel $0.000B 0.00