400 in array
Array
(
[0] => Array
(
[id] => 11718607
[sb] => FC
[open] => 20.03
[high] => 20.51
[low] => 19.88
[close] => 20.29
[volume] => 59100
[prev] => 20.01
[chang] => 1.40
[pe] =>
[eps] =>
[sdate] => 1787270400
)
[1] => Array
(
[id] => 11710305
[sb] => FC
[open] => 20.04
[high] => 20.20
[low] => 19.74
[close] => 20.01
[volume] => 54700
[prev] => 20.12
[chang] => -0.55
[pe] =>
[eps] =>
[sdate] => 1787184000
)
[2] => Array
(
[id] => 11702040
[sb] => FC
[open] => 19.99
[high] => 20.56
[low] => 19.84
[close] => 20.12
[volume] => 95200
[prev] => 19.63
[chang] => 2.50
[pe] =>
[eps] =>
[sdate] => 1787097600
)
[3] => Array
(
[id] => 11693737
[sb] => FC
[open] => 18.92
[high] => 19.84
[low] => 18.33
[close] => 19.63
[volume] => 102000
[prev] => 19.08
[chang] => 2.88
[pe] =>
[eps] =>
[sdate] => 1787011200
)
[4] => Array
(
[id] => 11685481
[sb] => FC
[open] => 20.06
[high] => 20.06
[low] => 19.00
[close] => 19.08
[volume] => 45700
[prev] => 20.25
[chang] => -5.78
[pe] =>
[eps] =>
[sdate] => 1786924800
)
[5] => Array
(
[id] => 11677203
[sb] => FC
[open] => 20.12
[high] => 20.59
[low] => 19.52
[close] => 20.25
[volume] => 97200
[prev] => 20.13
[chang] => 0.60
[pe] =>
[eps] =>
[sdate] => 1786665600
)
[6] => Array
(
[id] => 11668978
[sb] => FC
[open] => 20.80
[high] => 20.80
[low] => 19.82
[close] => 20.13
[volume] => 62700
[prev] => 20.68
[chang] => -2.66
[pe] =>
[eps] =>
[sdate] => 1786579200
)
[7] => Array
(
[id] => 11660741
[sb] => FC
[open] => 20.79
[high] => 21.00
[low] => 20.35
[close] => 20.68
[volume] => 84400
[prev] => 20.78
[chang] => -0.48
[pe] =>
[eps] =>
[sdate] => 1786492800
)
[8] => Array
(
[id] => 11652535
[sb] => FC
[open] => 21.41
[high] => 21.67
[low] => 20.49
[close] => 20.78
[volume] => 56000
[prev] => 21.45
[chang] => -3.12
[pe] =>
[eps] =>
[sdate] => 1786406400
)
[9] => Array
(
[id] => 11644340
[sb] => FC
[open] => 21.66
[high] => 21.66
[low] => 21.21
[close] => 21.45
[volume] => 55300
[prev] => 21.81
[chang] => -1.65
[pe] =>
[eps] =>
[sdate] => 1786320000
)
[10] => Array
(
[id] => 11636133
[sb] => FC
[open] => 21.23
[high] => 21.91
[low] => 21.21
[close] => 21.81
[volume] => 71100
[prev] => 21.42
[chang] => 1.82
[pe] =>
[eps] =>
[sdate] => 1786060800
)
[11] => Array
(
[id] => 11627913
[sb] => FC
[open] => 21.45
[high] => 21.60
[low] => 21.06
[close] => 21.42
[volume] => 53100
[prev] => 21.86
[chang] => -2.01
[pe] =>
[eps] =>
[sdate] => 1785974400
)
[12] => Array
(
[id] => 11619707
[sb] => FC
[open] => 21.60
[high] => 21.90
[low] => 20.84
[close] => 21.86
[volume] => 89000
[prev] => 21.60
[chang] => 1.20
[pe] =>
[eps] =>
[sdate] => 1785888000
)
[13] => Array
(
[id] => 11611491
[sb] => FC
[open] => 21.41
[high] => 22.01
[low] => 21.41
[close] => 21.60
[volume] => 86600
[prev] => 21.59
[chang] => 0.05
[pe] =>
[eps] =>
[sdate] => 1785801600
)
[14] => Array
(
[id] => 11603223
[sb] => FC
[open] => 21.42
[high] => 22.18
[low] => 20.80
[close] => 21.59
[volume] => 84100
[prev] => 21.45
[chang] => 0.65
[pe] =>
[eps] =>
[sdate] => 1785715200
)
[15] => Array
(
[id] => 11595004
[sb] => FC
[open] => 21.60
[high] => 21.86
[low] => 20.90
[close] => 21.45
[volume] => 76600
[prev] => 21.52
[chang] => -0.33
[pe] =>
[eps] =>
[sdate] => 1785456000
)
[16] => Array
(
[id] => 11586778
[sb] => FC
[open] => 20.86
[high] => 22.04
[low] => 20.51
[close] => 21.52
[volume] => 129700
[prev] => 21.14
[chang] => 1.80
[pe] =>
[eps] =>
[sdate] => 1785369600
)
[17] => Array
(
[id] => 11578501
[sb] => FC
[open] => 22.25
[high] => 22.35
[low] => 20.95
[close] => 21.14
[volume] => 104000
[prev] => 22.00
[chang] => -3.91
[pe] =>
[eps] =>
[sdate] => 1785283200
)
[18] => Array
(
[id] => 11570195
[sb] => FC
[open] => 22.03
[high] => 22.50
[low] => 21.38
[close] => 22.00
[volume] => 68100
[prev] => 21.70
[chang] => 1.38
[pe] =>
[eps] =>
[sdate] => 1785196800
)
[19] => Array
(
[id] => 11561896
[sb] => FC
[open] => 20.70
[high] => 22.08
[low] => 20.70
[close] => 21.70
[volume] => 87100
[prev] => 20.60
[chang] => 5.34
[pe] =>
[eps] =>
[sdate] => 1785110400
)
[20] => Array
(
[id] => 11545429
[sb] => FC
[open] => 20.84
[high] => 21.29
[low] => 20.50
[close] => 20.60
[volume] => 45700
[prev] => 20.87
[chang] => -1.29
[pe] =>
[eps] =>
[sdate] => 1784851200
)
[21] => Array
(
[id] => 11553679
[sb] => FC
[open] => 20.84
[high] => 21.29
[low] => 20.50
[close] => 20.60
[volume] => 45700
[prev] => 20.60
[chang] => 0.00
[pe] =>
[eps] =>
[sdate] => 1784851200
)
[22] => Array
(
[id] => 11537174
[sb] => FC
[open] => 20.97
[high] => 21.57
[low] => 20.50
[close] => 20.87
[volume] => 92500
[prev] => 21.38
[chang] => -2.39
[pe] =>
[eps] =>
[sdate] => 1784764800
)
[23] => Array
(
[id] => 11528958
[sb] => FC
[open] => 20.50
[high] => 21.53
[low] => 20.50
[close] => 21.38
[volume] => 87400
[prev] => 20.51
[chang] => 4.24
[pe] =>
[eps] =>
[sdate] => 1784678400
)
[24] => Array
(
[id] => 11520674
[sb] => FC
[open] => 21.15
[high] => 21.26
[low] => 20.50
[close] => 20.51
[volume] => 57100
[prev] => 21.08
[chang] => -2.70
[pe] =>
[eps] =>
[sdate] => 1784592000
)
[25] => Array
(
[id] => 11512302
[sb] => FC
[open] => 20.28
[high] => 21.18
[low] => 18.80
[close] => 21.08
[volume] => 89500
[prev] => 20.28
[chang] => 3.94
[pe] =>
[eps] =>
[sdate] => 1784505600
)
[26] => Array
(
[id] => 11504086
[sb] => FC
[open] => 20.50
[high] => 20.74
[low] => 19.98
[close] => 20.28
[volume] => 93400
[prev] => 20.50
[chang] => -1.07
[pe] =>
[eps] =>
[sdate] => 1784246400
)
[27] => Array
(
[id] => 11495849
[sb] => FC
[open] => 20.46
[high] => 20.80
[low] => 20.32
[close] => 20.50
[volume] => 74300
[prev] => 20.17
[chang] => 1.64
[pe] =>
[eps] =>
[sdate] => 1784160000
)
[28] => Array
(
[id] => 11487555
[sb] => FC
[open] => 20.60
[high] => 21.21
[low] => 20.09
[close] => 20.17
[volume] => 72700
[prev] => 20.50
[chang] => -1.61
[pe] =>
[eps] =>
[sdate] => 1784073600
)
[29] => Array
(
[id] => 11479275
[sb] => FC
[open] => 20.47
[high] => 20.93
[low] => 20.47
[close] => 20.50
[volume] => 67800
[prev] => 20.51
[chang] => -0.05
[pe] =>
[eps] =>
[sdate] => 1783987200
)
[30] => Array
(
[id] => 11471009
[sb] => FC
[open] => 21.07
[high] => 21.20
[low] => 20.50
[close] => 20.51
[volume] => 78300
[prev] => 20.95
[chang] => -2.10
[pe] =>
[eps] =>
[sdate] => 1783900800
)
[31] => Array
(
[id] => 11463022
[sb] => FC
[open] => 20.90
[high] => 21.15
[low] => 20.45
[close] => 20.95
[volume] => 31463
[prev] => 20.70
[chang] => 1.21
[pe] =>
[eps] =>
[sdate] => 1783641600
)
[32] => Array
(
[id] => 11455297
[sb] => FC
[open] => 19.25
[high] => 20.92
[low] => 19.25
[close] => 20.70
[volume] => 93088
[prev] => 19.62
[chang] => 5.50
[pe] =>
[eps] =>
[sdate] => 1783555200
)
[33] => Array
(
[id] => 11447567
[sb] => FC
[open] => 21.45
[high] => 21.71
[low] => 19.52
[close] => 19.62
[volume] => 74372
[prev] => 21.69
[chang] => -9.54
[pe] =>
[eps] =>
[sdate] => 1783468800
)
[34] => Array
(
[id] => 11439472
[sb] => FC
[open] => 23.01
[high] => 23.06
[low] => 21.61
[close] => 21.69
[volume] => 138900
[prev] => 22.90
[chang] => -5.28
[pe] =>
[eps] =>
[sdate] => 1783382400
)
[35] => Array
(
[id] => 11431144
[sb] => FC
[open] => 21.67
[high] => 23.36
[low] => 21.61
[close] => 22.90
[volume] => 141600
[prev] => 21.78
[chang] => 5.14
[pe] =>
[eps] =>
[sdate] => 1783296000
)
[36] => Array
(
[id] => 11422778
[sb] => FC
[open] => 20.08
[high] => 23.07
[low] => 19.13
[close] => 21.78
[volume] => 350118
[prev] => 25.00
[chang] => -12.88
[pe] =>
[eps] =>
[sdate] => 1782950400
)
[37] => Array
(
[id] => 11414383
[sb] => FC
[open] => 24.70
[high] => 26.81
[low] => 24.70
[close] => 25.00
[volume] => 167201
[prev] => 24.53
[chang] => 1.92
[pe] =>
[eps] =>
[sdate] => 1782864000
)
[38] => Array
(
[id] => 11405989
[sb] => FC
[open] => 25.52
[high] => 25.78
[low] => 24.40
[close] => 24.53
[volume] => 93400
[prev] => 25.55
[chang] => -3.99
[pe] =>
[eps] =>
[sdate] => 1782777600
)
[39] => Array
(
[id] => 11397595
[sb] => FC
[open] => 24.97
[high] => 25.70
[low] => 24.30
[close] => 25.55
[volume] => 211700
[prev] => 24.84
[chang] => 2.86
[pe] =>
[eps] =>
[sdate] => 1782691200
)
[40] => Array
(
[id] => 11389248
[sb] => FC
[open] => 23.82
[high] => 24.86
[low] => 23.75
[close] => 24.84
[volume] => 228100
[prev] => 23.72
[chang] => 4.72
[pe] =>
[eps] =>
[sdate] => 1782432000
)
[41] => Array
(
[id] => 11380974
[sb] => FC
[open] => 23.71
[high] => 23.99
[low] => 22.50
[close] => 23.72
[volume] => 122700
[prev] => 23.75
[chang] => -0.13
[pe] =>
[eps] =>
[sdate] => 1782345600
)
[42] => Array
(
[id] => 11372663
[sb] => FC
[open] => 23.66
[high] => 24.37
[low] => 23.43
[close] => 23.75
[volume] => 131700
[prev] => 23.21
[chang] => 2.33
[pe] =>
[eps] =>
[sdate] => 1782259200
)
[43] => Array
(
[id] => 11364337
[sb] => FC
[open] => 23.17
[high] => 24.15
[low] => 22.62
[close] => 23.21
[volume] => 83500
[prev] => 23.34
[chang] => -0.56
[pe] =>
[eps] =>
[sdate] => 1782172800
)
[44] => Array
(
[id] => 11355994
[sb] => FC
[open] => 23.80
[high] => 24.38
[low] => 23.30
[close] => 23.34
[volume] => 146500
[prev] => 23.89
[chang] => -2.30
[pe] =>
[eps] =>
[sdate] => 1782086400
)
[45] => Array
(
[id] => 11347676
[sb] => FC
[open] => 23.42
[high] => 24.20
[low] => 23.27
[close] => 23.89
[volume] => 163800
[prev] => 23.42
[chang] => 2.01
[pe] =>
[eps] =>
[sdate] => 1781740800
)
[46] => Array
(
[id] => 11339368
[sb] => FC
[open] => 23.27
[high] => 24.64
[low] => 23.18
[close] => 23.42
[volume] => 75700
[prev] => 23.06
[chang] => 1.56
[pe] =>
[eps] =>
[sdate] => 1781654400
)
[47] => Array
(
[id] => 11331042
[sb] => FC
[open] => 23.65
[high] => 24.49
[low] => 22.90
[close] => 23.06
[volume] => 54800
[prev] => 23.70
[chang] => -2.70
[pe] =>
[eps] =>
[sdate] => 1781568000
)
[48] => Array
(
[id] => 11322677
[sb] => FC
[open] => 24.29
[high] => 24.37
[low] => 23.53
[close] => 23.70
[volume] => 43300
[prev] => 24.32
[chang] => -2.55
[pe] =>
[eps] =>
[sdate] => 1781481600
)
[49] => Array
(
[id] => 11314328
[sb] => FC
[open] => 24.69
[high] => 25.50
[low] => 24.19
[close] => 24.32
[volume] => 67200
[prev] => 24.80
[chang] => -1.94
[pe] =>
[eps] =>
[sdate] => 1781222400
)
[50] => Array
(
[id] => 11306022
[sb] => FC
[open] => 24.57
[high] => 25.28
[low] => 23.96
[close] => 24.80
[volume] => 56100
[prev] => 24.59
[chang] => 0.85
[pe] =>
[eps] =>
[sdate] => 1781136000
)
[51] => Array
(
[id] => 11297688
[sb] => FC
[open] => 23.95
[high] => 25.26
[low] => 23.95
[close] => 24.59
[volume] => 78500
[prev] => 23.94
[chang] => 2.72
[pe] =>
[eps] =>
[sdate] => 1781049600
)
[52] => Array
(
[id] => 11289353
[sb] => FC
[open] => 23.87
[high] => 24.97
[low] => 23.38
[close] => 23.94
[volume] => 100600
[prev] => 23.97
[chang] => -0.13
[pe] =>
[eps] =>
[sdate] => 1780963200
)
[53] => Array
(
[id] => 11281076
[sb] => FC
[open] => 24.14
[high] => 24.75
[low] => 23.74
[close] => 23.97
[volume] => 45900
[prev] => 23.93
[chang] => 0.17
[pe] =>
[eps] =>
[sdate] => 1780876800
)
[54] => Array
(
[id] => 11272788
[sb] => FC
[open] => 24.07
[high] => 24.19
[low] => 23.73
[close] => 23.93
[volume] => 27400
[prev] => 23.93
[chang] => 0.00
[pe] =>
[eps] =>
[sdate] => 1780617600
)
[55] => Array
(
[id] => 11264522
[sb] => FC
[open] => 23.62
[high] => 24.29
[low] => 23.26
[close] => 23.93
[volume] => 48800
[prev] => 23.30
[chang] => 2.70
[pe] =>
[eps] =>
[sdate] => 1780531200
)
[56] => Array
(
[id] => 11256257
[sb] => FC
[open] => 23.60
[high] => 23.62
[low] => 23.07
[close] => 23.30
[volume] => 38100
[prev] => 23.94
[chang] => -2.67
[pe] =>
[eps] =>
[sdate] => 1780444800
)
[57] => Array
(
[id] => 11247919
[sb] => FC
[open] => 23.83
[high] => 24.23
[low] => 23.20
[close] => 23.94
[volume] => 34300
[prev] => 24.16
[chang] => -0.91
[pe] =>
[eps] =>
[sdate] => 1780358400
)
[58] => Array
(
[id] => 11239622
[sb] => FC
[open] => 23.48
[high] => 24.75
[low] => 23.08
[close] => 24.16
[volume] => 103600
[prev] => 23.72
[chang] => 1.85
[pe] =>
[eps] =>
[sdate] => 1780272000
)
[59] => Array
(
[id] => 11231285
[sb] => FC
[open] => 24.27
[high] => 24.39
[low] => 23.43
[close] => 23.72
[volume] => 60800
[prev] => 24.02
[chang] => -1.25
[pe] =>
[eps] =>
[sdate] => 1780012800
)
[60] => Array
(
[id] => 11222910
[sb] => FC
[open] => 24.03
[high] => 24.82
[low] => 23.20
[close] => 24.02
[volume] => 85800
[prev] => 23.93
[chang] => 0.38
[pe] =>
[eps] =>
[sdate] => 1779926400
)
[61] => Array
(
[id] => 11214523
[sb] => FC
[open] => 23.47
[high] => 24.40
[low] => 23.43
[close] => 23.93
[volume] => 86300
[prev] => 23.50
[chang] => 1.83
[pe] =>
[eps] =>
[sdate] => 1779840000
)
[62] => Array
(
[id] => 11206150
[sb] => FC
[open] => 23.55
[high] => 23.82
[low] => 23.06
[close] => 23.50
[volume] => 65300
[prev] => 23.67
[chang] => -0.72
[pe] =>
[eps] =>
[sdate] => 1779753600
)
[63] => Array
(
[id] => 11197815
[sb] => FC
[open] => 22.47
[high] => 23.70
[low] => 22.47
[close] => 23.67
[volume] => 61100
[prev] => 22.42
[chang] => 5.58
[pe] =>
[eps] =>
[sdate] => 1779408000
)
[64] => Array
(
[id] => 11189495
[sb] => FC
[open] => 21.78
[high] => 22.58
[low] => 21.22
[close] => 22.42
[volume] => 87600
[prev] => 22.04
[chang] => 1.72
[pe] =>
[eps] =>
[sdate] => 1779321600
)
[65] => Array
(
[id] => 11181203
[sb] => FC
[open] => 21.26
[high] => 22.12
[low] => 20.47
[close] => 22.04
[volume] => 97200
[prev] => 21.40
[chang] => 2.99
[pe] =>
[eps] =>
[sdate] => 1779235200
)
[66] => Array
(
[id] => 11172938
[sb] => FC
[open] => 20.73
[high] => 21.46
[low] => 20.43
[close] => 21.40
[volume] => 78100
[prev] => 20.66
[chang] => 3.58
[pe] =>
[eps] =>
[sdate] => 1779148800
)
[67] => Array
(
[id] => 11164716
[sb] => FC
[open] => 20.54
[high] => 21.02
[low] => 20.34
[close] => 20.66
[volume] => 44500
[prev] => 20.49
[chang] => 0.83
[pe] =>
[eps] =>
[sdate] => 1779062400
)
[68] => Array
(
[id] => 11156455
[sb] => FC
[open] => 20.74
[high] => 21.19
[low] => 20.37
[close] => 20.49
[volume] => 40200
[prev] => 20.93
[chang] => -2.10
[pe] =>
[eps] =>
[sdate] => 1778803200
)
[69] => Array
(
[id] => 11148224
[sb] => FC
[open] => 21.49
[high] => 21.66
[low] => 20.07
[close] => 20.93
[volume] => 105000
[prev] => 21.28
[chang] => -1.64
[pe] =>
[eps] =>
[sdate] => 1778716800
)
[70] => Array
(
[id] => 11139979
[sb] => FC
[open] => 21.16
[high] => 21.56
[low] => 20.82
[close] => 21.28
[volume] => 62600
[prev] => 21.44
[chang] => -0.75
[pe] =>
[eps] =>
[sdate] => 1778630400
)
[71] => Array
(
[id] => 11131777
[sb] => FC
[open] => 22.06
[high] => 22.06
[low] => 20.94
[close] => 21.44
[volume] => 60900
[prev] => 21.99
[chang] => -2.50
[pe] =>
[eps] =>
[sdate] => 1778544000
)
[72] => Array
(
[id] => 11123544
[sb] => FC
[open] => 22.21
[high] => 22.62
[low] => 21.38
[close] => 21.99
[volume] => 43900
[prev] => 22.15
[chang] => -0.72
[pe] =>
[eps] =>
[sdate] => 1778457600
)
[73] => Array
(
[id] => 11115508
[sb] => FC
[open] => 22.49
[high] => 23.18
[low] => 21.67
[close] => 22.15
[volume] => 56600
[prev] => 22.55
[chang] => -1.77
[pe] =>
[eps] =>
[sdate] => 1778198400
)
[74] => Array
(
[id] => 11107439
[sb] => FC
[open] => 22.65
[high] => 23.05
[low] => 22.30
[close] => 22.55
[volume] => 120600
[prev] => 22.45
[chang] => 0.45
[pe] =>
[eps] =>
[sdate] => 1778112000
)
[75] => Array
(
[id] => 11090967
[sb] => FC
[open] => 22.83
[high] => 22.83
[low] => 21.63
[close] => 22.45
[volume] => 78200
[prev] => 22.54
[chang] => -0.40
[pe] =>
[eps] =>
[sdate] => 1778025600
)
[76] => Array
(
[id] => 11099215
[sb] => FC
[open] => 22.83
[high] => 22.83
[low] => 21.63
[close] => 22.45
[volume] => 78200
[prev] => 22.45
[chang] => 0.00
[pe] =>
[eps] =>
[sdate] => 1778025600
)
[77] => Array
(
[id] => 11082730
[sb] => FC
[open] => 21.84
[high] => 22.64
[low] => 21.60
[close] => 22.54
[volume] => 80100
[prev] => 21.89
[chang] => 2.97
[pe] =>
[eps] =>
[sdate] => 1777939200
)
[78] => Array
(
[id] => 11074551
[sb] => FC
[open] => 21.22
[high] => 22.50
[low] => 21.14
[close] => 21.89
[volume] => 93300
[prev] => 21.48
[chang] => 1.91
[pe] =>
[eps] =>
[sdate] => 1777852800
)
[79] => Array
(
[id] => 11066326
[sb] => FC
[open] => 21.43
[high] => 21.53
[low] => 20.82
[close] => 21.48
[volume] => 70200
[prev] => 21.20
[chang] => 1.32
[pe] =>
[eps] =>
[sdate] => 1777593600
)
[80] => Array
(
[id] => 11058125
[sb] => FC
[open] => 21.62
[high] => 21.73
[low] => 20.73
[close] => 21.20
[volume] => 79500
[prev] => 21.63
[chang] => -1.99
[pe] =>
[eps] =>
[sdate] => 1777507200
)
[81] => Array
(
[id] => 11049891
[sb] => FC
[open] => 22.29
[high] => 22.31
[low] => 21.59
[close] => 21.63
[volume] => 63100
[prev] => 22.25
[chang] => -2.79
[pe] =>
[eps] =>
[sdate] => 1777420800
)
[82] => Array
(
[id] => 11041589
[sb] => FC
[open] => 21.73
[high] => 22.55
[low] => 21.11
[close] => 22.25
[volume] => 78700
[prev] => 21.28
[chang] => 4.56
[pe] =>
[eps] =>
[sdate] => 1777334400
)
[83] => Array
(
[id] => 11033371
[sb] => FC
[open] => 21.52
[high] => 21.91
[low] => 20.64
[close] => 21.28
[volume] => 81300
[prev] => 21.61
[chang] => -1.53
[pe] =>
[eps] =>
[sdate] => 1777248000
)
[84] => Array
(
[id] => 11025159
[sb] => FC
[open] => 21.55
[high] => 22.48
[low] => 21.26
[close] => 21.61
[volume] => 46200
[prev] => 21.86
[chang] => -1.14
[pe] =>
[eps] =>
[sdate] => 1776988800
)
[85] => Array
(
[id] => 11016953
[sb] => FC
[open] => 23.17
[high] => 23.17
[low] => 21.76
[close] => 21.86
[volume] => 55900
[prev] => 22.87
[chang] => -4.42
[pe] =>
[eps] =>
[sdate] => 1776902400
)
[86] => Array
(
[id] => 11008722
[sb] => FC
[open] => 23.46
[high] => 23.62
[low] => 22.60
[close] => 22.87
[volume] => 79300
[prev] => 23.26
[chang] => -1.68
[pe] =>
[eps] =>
[sdate] => 1776816000
)
[87] => Array
(
[id] => 11000475
[sb] => FC
[open] => 23.56
[high] => 23.72
[low] => 22.87
[close] => 23.26
[volume] => 61100
[prev] => 23.38
[chang] => -0.51
[pe] =>
[eps] =>
[sdate] => 1776729600
)
[88] => Array
(
[id] => 10992226
[sb] => FC
[open] => 23.59
[high] => 24.15
[low] => 22.75
[close] => 23.38
[volume] => 73600
[prev] => 23.58
[chang] => -0.85
[pe] =>
[eps] =>
[sdate] => 1776643200
)
[89] => Array
(
[id] => 10983996
[sb] => FC
[open] => 23.36
[high] => 23.69
[low] => 22.83
[close] => 23.58
[volume] => 138700
[prev] => 23.07
[chang] => 2.21
[pe] =>
[eps] =>
[sdate] => 1776384000
)
[90] => Array
(
[id] => 10975732
[sb] => FC
[open] => 23.39
[high] => 23.44
[low] => 22.65
[close] => 23.07
[volume] => 99700
[prev] => 23.25
[chang] => -0.77
[pe] =>
[eps] =>
[sdate] => 1776297600
)
[91] => Array
(
[id] => 10967480
[sb] => FC
[open] => 22.78
[high] => 23.65
[low] => 22.45
[close] => 23.25
[volume] => 118000
[prev] => 23.01
[chang] => 1.04
[pe] =>
[eps] =>
[sdate] => 1776211200
)
[92] => Array
(
[id] => 10959273
[sb] => FC
[open] => 22.60
[high] => 23.09
[low] => 22.37
[close] => 23.01
[volume] => 157000
[prev] => 22.74
[chang] => 1.19
[pe] =>
[eps] =>
[sdate] => 1776124800
)
[93] => Array
(
[id] => 10951043
[sb] => FC
[open] => 21.39
[high] => 22.99
[low] => 21.38
[close] => 22.74
[volume] => 210700
[prev] => 21.55
[chang] => 5.52
[pe] =>
[eps] =>
[sdate] => 1776038400
)
[94] => Array
(
[id] => 10942859
[sb] => FC
[open] => 21.49
[high] => 21.68
[low] => 20.65
[close] => 21.55
[volume] => 172400
[prev] => 21.50
[chang] => 0.23
[pe] =>
[eps] =>
[sdate] => 1775779200
)
[95] => Array
(
[id] => 10934687
[sb] => FC
[open] => 21.44
[high] => 22.01
[low] => 21.17
[close] => 21.50
[volume] => 140600
[prev] => 21.77
[chang] => -1.24
[pe] =>
[eps] =>
[sdate] => 1775692800
)
[96] => Array
(
[id] => 10926503
[sb] => FC
[open] => 23.43
[high] => 23.43
[low] => 21.64
[close] => 21.77
[volume] => 167100
[prev] => 21.98
[chang] => -0.96
[pe] =>
[eps] =>
[sdate] => 1775606400
)
[97] => Array
(
[id] => 10918263
[sb] => FC
[open] => 23.21
[high] => 23.72
[low] => 21.32
[close] => 21.98
[volume] => 257922
[prev] => 23.26
[chang] => -5.50
[pe] =>
[eps] =>
[sdate] => 1775520000
)
[98] => Array
(
[id] => 10910076
[sb] => FC
[open] => 23.21
[high] => 24.38
[low] => 21.70
[close] => 23.26
[volume] => 537500
[prev] => 23.55
[chang] => -1.23
[pe] =>
[eps] =>
[sdate] => 1775433600
)
[99] => Array
(
[id] => 10901878
[sb] => FC
[open] => 17.20
[high] => 23.90
[low] => 16.95
[close] => 23.55
[volume] => 1686677
[prev] => 16.19
[chang] => 45.46
[pe] =>
[eps] =>
[sdate] => 1775088000
)
[100] => Array
(
[id] => 10893679
[sb] => FC
[open] => 15.86
[high] => 16.19
[low] => 15.40
[close] => 16.19
[volume] => 52108
[prev] => 15.79
[chang] => 2.53
[pe] =>
[eps] =>
[sdate] => 1775001600
)
[101] => Array
(
[id] => 10885464
[sb] => FC
[open] => 15.75
[high] => 15.97
[low] => 15.43
[close] => 15.79
[volume] => 88600
[prev] => 15.52
[chang] => 1.74
[pe] =>
[eps] =>
[sdate] => 1774915200
)
[102] => Array
(
[id] => 10877237
[sb] => FC
[open] => 15.37
[high] => 15.55
[low] => 14.92
[close] => 15.52
[volume] => 70700
[prev] => 15.29
[chang] => 1.50
[pe] =>
[eps] =>
[sdate] => 1774828800
)
[103] => Array
(
[id] => 10869011
[sb] => FC
[open] => 15.45
[high] => 15.46
[low] => 14.92
[close] => 15.29
[volume] => 117500
[prev] => 15.45
[chang] => -1.04
[pe] =>
[eps] =>
[sdate] => 1774569600
)
[104] => Array
(
[id] => 10860766
[sb] => FC
[open] => 15.01
[high] => 15.96
[low] => 15.01
[close] => 15.45
[volume] => 105300
[prev] => 15.11
[chang] => 2.25
[pe] =>
[eps] =>
[sdate] => 1774483200
)
[105] => Array
(
[id] => 10852556
[sb] => FC
[open] => 14.40
[high] => 15.15
[low] => 14.31
[close] => 15.11
[volume] => 204100
[prev] => 14.23
[chang] => 6.18
[pe] =>
[eps] =>
[sdate] => 1774396800
)
[106] => Array
(
[id] => 10844348
[sb] => FC
[open] => 13.36
[high] => 14.31
[low] => 13.23
[close] => 14.23
[volume] => 210600
[prev] => 13.59
[chang] => 4.71
[pe] =>
[eps] =>
[sdate] => 1774310400
)
[107] => Array
(
[id] => 10836128
[sb] => FC
[open] => 12.50
[high] => 13.61
[low] => 12.24
[close] => 13.59
[volume] => 310800
[prev] => 12.20
[chang] => 11.39
[pe] =>
[eps] =>
[sdate] => 1774224000
)
[108] => Array
(
[id] => 10828171
[sb] => FC
[open] => 11.96
[high] => 12.37
[low] => 11.72
[close] => 12.20
[volume] => 178576
[prev] => 11.92
[chang] => 2.35
[pe] =>
[eps] =>
[sdate] => 1773964800
)
[109] => Array
(
[id] => 10820460
[sb] => FC
[open] => 11.47
[high] => 11.99
[low] => 11.39
[close] => 11.92
[volume] => 44529
[prev] => 12.08
[chang] => -1.32
[pe] =>
[eps] =>
[sdate] => 1773878400
)
[110] => Array
(
[id] => 10812475
[sb] => FC
[open] => 11.88
[high] => 12.42
[low] => 11.73
[close] => 12.08
[volume] => 258028
[prev] => 11.99
[chang] => 0.75
[pe] =>
[eps] =>
[sdate] => 1773705600
)
[111] => Array
(
[id] => 10804265
[sb] => FC
[open] => 11.65
[high] => 12.10
[low] => 11.42
[close] => 11.99
[volume] => 111400
[prev] => 11.54
[chang] => 3.90
[pe] =>
[eps] =>
[sdate] => 1773619200
)
[112] => Array
(
[id] => 10796065
[sb] => FC
[open] => 11.64
[high] => 11.73
[low] => 11.16
[close] => 11.54
[volume] => 500200
[prev] => 11.67
[chang] => -1.11
[pe] =>
[eps] =>
[sdate] => 1773360000
)
[113] => Array
(
[id] => 10787866
[sb] => FC
[open] => 11.61
[high] => 11.94
[low] => 11.61
[close] => 11.67
[volume] => 150400
[prev] => 11.77
[chang] => -0.85
[pe] =>
[eps] =>
[sdate] => 1773273600
)
[114] => Array
(
[id] => 10779672
[sb] => FC
[open] => 11.63
[high] => 11.86
[low] => 11.28
[close] => 11.77
[volume] => 298700
[prev] => 11.82
[chang] => -0.42
[pe] =>
[eps] =>
[sdate] => 1773187200
)
[115] => Array
(
[id] => 10771478
[sb] => FC
[open] => 12.10
[high] => 12.45
[low] => 11.62
[close] => 11.82
[volume] => 169900
[prev] => 12.11
[chang] => -2.39
[pe] =>
[eps] =>
[sdate] => 1773100800
)
[116] => Array
(
[id] => 10768258
[sb] => FC
[open] => 12.09
[high] => 12.20
[low] => 11.49
[close] => 12.11
[volume] => 201000
[prev] => 12.34
[chang] => -1.86
[pe] =>
[eps] =>
[sdate] => 1773014400
)
[117] => Array
(
[id] => 10760012
[sb] => FC
[open] => 12.62
[high] => 12.79
[low] => 12.17
[close] => 12.34
[volume] => 103200
[prev] => 12.88
[chang] => -4.19
[pe] =>
[eps] =>
[sdate] => 1772755200
)
[118] => Array
(
[id] => 10751822
[sb] => FC
[open] => 12.64
[high] => 13.09
[low] => 12.56
[close] => 12.88
[volume] => 123600
[prev] => 12.79
[chang] => 0.70
[pe] =>
[eps] =>
[sdate] => 1772668800
)
[119] => Array
(
[id] => 10743590
[sb] => FC
[open] => 12.72
[high] => 13.02
[low] => 12.56
[close] => 12.79
[volume] => 124400
[prev] => 12.76
[chang] => 0.24
[pe] =>
[eps] =>
[sdate] => 1772582400
)
[120] => Array
(
[id] => 10735369
[sb] => FC
[open] => 12.57
[high] => 12.95
[low] => 12.25
[close] => 12.76
[volume] => 137100
[prev] => 12.81
[chang] => -0.39
[pe] =>
[eps] =>
[sdate] => 1772496000
)
[121] => Array
(
[id] => 10727152
[sb] => FC
[open] => 12.77
[high] => 13.13
[low] => 12.77
[close] => 12.81
[volume] => 95500
[prev] => 13.02
[chang] => -1.61
[pe] =>
[eps] =>
[sdate] => 1772409600
)
[122] => Array
(
[id] => 10718897
[sb] => FC
[open] => 13.24
[high] => 13.43
[low] => 12.95
[close] => 13.02
[volume] => 147600
[prev] => 13.45
[chang] => -3.20
[pe] =>
[eps] =>
[sdate] => 1772150400
)
[123] => Array
(
[id] => 10710685
[sb] => FC
[open] => 13.62
[high] => 14.06
[low] => 13.21
[close] => 13.45
[volume] => 153100
[prev] => 13.68
[chang] => -1.68
[pe] =>
[eps] =>
[sdate] => 1772064000
)
[124] => Array
(
[id] => 10702489
[sb] => FC
[open] => 13.66
[high] => 14.97
[low] => 13.41
[close] => 13.68
[volume] => 167200
[prev] => 13.63
[chang] => 0.37
[pe] =>
[eps] =>
[sdate] => 1771977600
)
[125] => Array
(
[id] => 10694324
[sb] => FC
[open] => 13.62
[high] => 14.17
[low] => 13.10
[close] => 13.63
[volume] => 240000
[prev] => 13.73
[chang] => -0.73
[pe] =>
[eps] =>
[sdate] => 1771891200
)
[126] => Array
(
[id] => 10686132
[sb] => FC
[open] => 14.75
[high] => 15.10
[low] => 13.57
[close] => 13.73
[volume] => 254700
[prev] => 14.92
[chang] => -7.98
[pe] =>
[eps] =>
[sdate] => 1771804800
)
[127] => Array
(
[id] => 10677953
[sb] => FC
[open] => 16.03
[high] => 16.09
[low] => 14.83
[close] => 14.92
[volume] => 287700
[prev] => 16.18
[chang] => -7.79
[pe] =>
[eps] =>
[sdate] => 1771545600
)
[128] => Array
(
[id] => 10669778
[sb] => FC
[open] => 16.51
[high] => 16.81
[low] => 16.01
[close] => 16.18
[volume] => 104600
[prev] => 16.92
[chang] => -4.37
[pe] =>
[eps] =>
[sdate] => 1771459200
)
[129] => Array
(
[id] => 10661588
[sb] => FC
[open] => 17.57
[high] => 17.85
[low] => 16.75
[close] => 16.92
[volume] => 140900
[prev] => 17.42
[chang] => -2.87
[pe] =>
[eps] =>
[sdate] => 1771372800
)
[130] => Array
(
[id] => 10653398
[sb] => FC
[open] => 17.69
[high] => 17.85
[low] => 17.34
[close] => 17.42
[volume] => 54200
[prev] => 17.76
[chang] => -1.91
[pe] =>
[eps] =>
[sdate] => 1771286400
)
[131] => Array
(
[id] => 10636971
[sb] => FC
[open] => 18.21
[high] => 18.92
[low] => 17.76
[close] => 17.76
[volume] => 81500
[prev] => 18.05
[chang] => -1.61
[pe] =>
[eps] =>
[sdate] => 1770940800
)
[132] => Array
(
[id] => 10645175
[sb] => FC
[open] => 18.21
[high] => 18.92
[low] => 17.76
[close] => 17.76
[volume] => 81500
[prev] => 17.76
[chang] => 0.00
[pe] =>
[eps] =>
[sdate] => 1770940800
)
[133] => Array
(
[id] => 10628753
[sb] => FC
[open] => 18.80
[high] => 18.80
[low] => 17.79
[close] => 18.05
[volume] => 105500
[prev] => 18.75
[chang] => -3.73
[pe] =>
[eps] =>
[sdate] => 1770854400
)
[134] => Array
(
[id] => 10620458
[sb] => FC
[open] => 19.45
[high] => 19.45
[low] => 18.44
[close] => 18.75
[volume] => 75400
[prev] => 19.43
[chang] => -3.50
[pe] =>
[eps] =>
[sdate] => 1770768000
)
[135] => Array
(
[id] => 10612207
[sb] => FC
[open] => 19.69
[high] => 20.13
[low] => 19.43
[close] => 19.43
[volume] => 91300
[prev] => 19.61
[chang] => -0.92
[pe] =>
[eps] =>
[sdate] => 1770681600
)
[136] => Array
(
[id] => 10603968
[sb] => FC
[open] => 19.50
[high] => 19.82
[low] => 19.18
[close] => 19.61
[volume] => 70100
[prev] => 19.49
[chang] => 0.62
[pe] =>
[eps] =>
[sdate] => 1770595200
)
[137] => Array
(
[id] => 10595747
[sb] => FC
[open] => 19.28
[high] => 19.82
[low] => 18.98
[close] => 19.49
[volume] => 90900
[prev] => 18.93
[chang] => 2.96
[pe] =>
[eps] =>
[sdate] => 1770336000
)
[138] => Array
(
[id] => 10587555
[sb] => FC
[open] => 19.75
[high] => 19.81
[low] => 18.42
[close] => 18.93
[volume] => 122100
[prev] => 19.78
[chang] => -4.30
[pe] =>
[eps] =>
[sdate] => 1770249600
)
[139] => Array
(
[id] => 10579322
[sb] => FC
[open] => 19.67
[high] => 20.35
[low] => 18.78
[close] => 19.78
[volume] => 135300
[prev] => 19.69
[chang] => 0.46
[pe] =>
[eps] =>
[sdate] => 1770163200
)
[140] => Array
(
[id] => 10571131
[sb] => FC
[open] => 20.58
[high] => 20.75
[low] => 19.19
[close] => 19.69
[volume] => 160700
[prev] => 20.65
[chang] => -4.65
[pe] =>
[eps] =>
[sdate] => 1770076800
)
[141] => Array
(
[id] => 10562882
[sb] => FC
[open] => 20.42
[high] => 20.87
[low] => 19.55
[close] => 20.65
[volume] => 199400
[prev] => 20.37
[chang] => 1.37
[pe] =>
[eps] =>
[sdate] => 1769990400
)
[142] => Array
(
[id] => 10554615
[sb] => FC
[open] => 20.29
[high] => 20.88
[low] => 20.29
[close] => 20.37
[volume] => 104000
[prev] => 20.46
[chang] => -0.44
[pe] =>
[eps] =>
[sdate] => 1769731200
)
[143] => Array
(
[id] => 10546380
[sb] => FC
[open] => 20.22
[high] => 20.55
[low] => 20.03
[close] => 20.46
[volume] => 123500
[prev] => 20.05
[chang] => 2.04
[pe] =>
[eps] =>
[sdate] => 1769644800
)
[144] => Array
(
[id] => 10538146
[sb] => FC
[open] => 20.00
[high] => 20.58
[low] => 20.00
[close] => 20.05
[volume] => 118700
[prev] => 19.98
[chang] => 0.35
[pe] =>
[eps] =>
[sdate] => 1769558400
)
[145] => Array
(
[id] => 10529936
[sb] => FC
[open] => 20.70
[high] => 20.99
[low] => 19.90
[close] => 19.98
[volume] => 168300
[prev] => 20.70
[chang] => -3.48
[pe] =>
[eps] =>
[sdate] => 1769472000
)
[146] => Array
(
[id] => 10521706
[sb] => FC
[open] => 20.81
[high] => 20.93
[low] => 19.79
[close] => 20.70
[volume] => 118700
[prev] => 20.77
[chang] => -0.34
[pe] =>
[eps] =>
[sdate] => 1769385600
)
[147] => Array
(
[id] => 10513447
[sb] => FC
[open] => 20.99
[high] => 21.18
[low] => 20.68
[close] => 20.77
[volume] => 183600
[prev] => 20.99
[chang] => -1.05
[pe] =>
[eps] =>
[sdate] => 1769126400
)
[148] => Array
(
[id] => 10505223
[sb] => FC
[open] => 21.09
[high] => 21.46
[low] => 20.93
[close] => 20.99
[volume] => 129100
[prev] => 20.99
[chang] => 0.00
[pe] =>
[eps] =>
[sdate] => 1769040000
)
[149] => Array
(
[id] => 10497008
[sb] => FC
[open] => 20.93
[high] => 21.29
[low] => 20.66
[close] => 20.99
[volume] => 171200
[prev] => 20.51
[chang] => 2.34
[pe] =>
[eps] =>
[sdate] => 1768953600
)
[150] => Array
(
[id] => 10488767
[sb] => FC
[open] => 20.65
[high] => 20.87
[low] => 20.20
[close] => 20.51
[volume] => 148400
[prev] => 20.95
[chang] => -2.10
[pe] =>
[eps] =>
[sdate] => 1768867200
)
[151] => Array
(
[id] => 10480559
[sb] => FC
[open] => 21.07
[high] => 21.43
[low] => 20.07
[close] => 20.95
[volume] => 181700
[prev] => 21.06
[chang] => -0.52
[pe] =>
[eps] =>
[sdate] => 1768521600
)
[152] => Array
(
[id] => 10472378
[sb] => FC
[open] => 20.00
[high] => 21.08
[low] => 20.00
[close] => 21.06
[volume] => 154000
[prev] => 19.92
[chang] => 5.72
[pe] =>
[eps] =>
[sdate] => 1768435200
)
[153] => Array
(
[id] => 10464174
[sb] => FC
[open] => 19.46
[high] => 20.09
[low] => 19.15
[close] => 19.92
[volume] => 129300
[prev] => 19.40
[chang] => 2.68
[pe] =>
[eps] =>
[sdate] => 1768348800
)
[154] => Array
(
[id] => 10455965
[sb] => FC
[open] => 19.40
[high] => 19.67
[low] => 19.15
[close] => 19.40
[volume] => 160100
[prev] => 19.20
[chang] => 1.04
[pe] =>
[eps] =>
[sdate] => 1768262400
)
[155] => Array
(
[id] => 10447772
[sb] => FC
[open] => 18.80
[high] => 19.54
[low] => 18.70
[close] => 19.20
[volume] => 190800
[prev] => 18.96
[chang] => 1.27
[pe] =>
[eps] =>
[sdate] => 1768176000
)
[156] => Array
(
[id] => 10439577
[sb] => FC
[open] => 17.88
[high] => 19.24
[low] => 17.52
[close] => 18.96
[volume] => 159600
[prev] => 17.91
[chang] => 5.86
[pe] =>
[eps] =>
[sdate] => 1767916800
)
[157] => Array
(
[id] => 10431415
[sb] => FC
[open] => 16.15
[high] => 18.55
[low] => 15.87
[close] => 17.91
[volume] => 289400
[prev] => 17.82
[chang] => 0.51
[pe] =>
[eps] =>
[sdate] => 1767830400
)
[158] => Array
(
[id] => 10423231
[sb] => FC
[open] => 17.87
[high] => 18.33
[low] => 17.56
[close] => 17.82
[volume] => 127100
[prev] => 17.98
[chang] => -0.89
[pe] =>
[eps] =>
[sdate] => 1767744000
)
[159] => Array
(
[id] => 10415057
[sb] => FC
[open] => 17.10
[high] => 18.02
[low] => 17.10
[close] => 17.98
[volume] => 104500
[prev] => 17.20
[chang] => 4.53
[pe] =>
[eps] =>
[sdate] => 1767657600
)
[160] => Array
(
[id] => 10406870
[sb] => FC
[open] => 16.64
[high] => 17.46
[low] => 16.64
[close] => 17.20
[volume] => 160300
[prev] => 16.64
[chang] => 3.37
[pe] =>
[eps] =>
[sdate] => 1767571200
)
[161] => Array
(
[id] => 10398653
[sb] => FC
[open] => 16.80
[high] => 16.94
[low] => 16.53
[close] => 16.64
[volume] => 112500
[prev] => 16.78
[chang] => -0.83
[pe] =>
[eps] =>
[sdate] => 1767312000
)
[162] => Array
(
[id] => 10390474
[sb] => FC
[open] => 16.78
[high] => 17.05
[low] => 16.74
[close] => 16.78
[volume] => 106700
[prev] => 17.16
[chang] => -2.21
[pe] =>
[eps] =>
[sdate] => 1767139200
)
[163] => Array
(
[id] => 10374011
[sb] => FC
[open] => 16.95
[high] => 17.48
[low] => 16.83
[close] => 17.16
[volume] => 189100
[prev] => 17.08
[chang] => 0.47
[pe] =>
[eps] =>
[sdate] => 1766966400
)
[164] => Array
(
[id] => 10382236
[sb] => FC
[open] => 16.95
[high] => 17.48
[low] => 16.83
[close] => 17.16
[volume] => 189100
[prev] => 17.16
[chang] => 0.00
[pe] =>
[eps] =>
[sdate] => 1766966400
)
[165] => Array
(
[id] => 10365811
[sb] => FC
[open] => 16.96
[high] => 17.08
[low] => 16.80
[close] => 17.08
[volume] => 101100
[prev] => 16.97
[chang] => 0.65
[pe] =>
[eps] =>
[sdate] => 1766707200
)
[166] => Array
(
[id] => 10357700
[sb] => FC
[open] => 16.82
[high] => 17.03
[low] => 16.63
[close] => 16.97
[volume] => 63300
[prev] => 16.83
[chang] => 0.83
[pe] =>
[eps] =>
[sdate] => 1766534400
)
[167] => Array
(
[id] => 10349642
[sb] => FC
[open] => 16.99
[high] => 17.05
[low] => 16.69
[close] => 16.83
[volume] => 90800
[prev] => 17.00
[chang] => -1.00
[pe] =>
[eps] =>
[sdate] => 1766448000
)
[168] => Array
(
[id] => 10341406
[sb] => FC
[open] => 16.89
[high] => 17.19
[low] => 16.64
[close] => 17.00
[volume] => 117800
[prev] => 16.88
[chang] => 0.71
[pe] =>
[eps] =>
[sdate] => 1766361600
)
[169] => Array
(
[id] => 10333216
[sb] => FC
[open] => 16.87
[high] => 17.05
[low] => 16.80
[close] => 16.88
[volume] => 167300
[prev] => 16.97
[chang] => -0.53
[pe] =>
[eps] =>
[sdate] => 1766102400
)
[170] => Array
(
[id] => 10325024
[sb] => FC
[open] => 16.88
[high] => 17.02
[low] => 16.67
[close] => 16.97
[volume] => 100400
[prev] => 16.73
[chang] => 1.43
[pe] =>
[eps] =>
[sdate] => 1766016000
)
[171] => Array
(
[id] => 10316837
[sb] => FC
[open] => 16.32
[high] => 17.06
[low] => 16.32
[close] => 16.73
[volume] => 129400
[prev] => 16.31
[chang] => 2.58
[pe] =>
[eps] =>
[sdate] => 1765929600
)
[172] => Array
(
[id] => 10308622
[sb] => FC
[open] => 16.12
[high] => 16.64
[low] => 16.01
[close] => 16.31
[volume] => 137900
[prev] => 16.22
[chang] => 0.55
[pe] =>
[eps] =>
[sdate] => 1765843200
)
[173] => Array
(
[id] => 10300417
[sb] => FC
[open] => 16.69
[high] => 16.69
[low] => 16.05
[close] => 16.22
[volume] => 140300
[prev] => 16.63
[chang] => -2.47
[pe] =>
[eps] =>
[sdate] => 1765756800
)
[174] => Array
(
[id] => 10292167
[sb] => FC
[open] => 16.70
[high] => 17.02
[low] => 16.35
[close] => 16.63
[volume] => 123000
[prev] => 16.65
[chang] => -0.12
[pe] =>
[eps] =>
[sdate] => 1765497600
)
[175] => Array
(
[id] => 10283951
[sb] => FC
[open] => 16.46
[high] => 16.78
[low] => 16.46
[close] => 16.65
[volume] => 81500
[prev] => 16.43
[chang] => 1.34
[pe] =>
[eps] =>
[sdate] => 1765411200
)
[176] => Array
(
[id] => 10275717
[sb] => FC
[open] => 16.19
[high] => 16.71
[low] => 16.00
[close] => 16.43
[volume] => 146100
[prev] => 16.16
[chang] => 1.67
[pe] =>
[eps] =>
[sdate] => 1765324800
)
[177] => Array
(
[id] => 10267463
[sb] => FC
[open] => 15.86
[high] => 16.23
[low] => 15.68
[close] => 16.16
[volume] => 78000
[prev] => 15.91
[chang] => 1.57
[pe] =>
[eps] =>
[sdate] => 1765238400
)
[178] => Array
(
[id] => 10259195
[sb] => FC
[open] => 15.89
[high] => 16.03
[low] => 15.72
[close] => 15.91
[volume] => 118800
[prev] => 15.89
[chang] => 0.13
[pe] =>
[eps] =>
[sdate] => 1765152000
)
[179] => Array
(
[id] => 10250970
[sb] => FC
[open] => 16.12
[high] => 16.39
[low] => 15.83
[close] => 15.89
[volume] => 99400
[prev] => 16.22
[chang] => -2.03
[pe] =>
[eps] =>
[sdate] => 1764892800
)
[180] => Array
(
[id] => 10242744
[sb] => FC
[open] => 15.95
[high] => 16.29
[low] => 15.76
[close] => 16.22
[volume] => 173300
[prev] => 15.88
[chang] => 2.14
[pe] =>
[eps] =>
[sdate] => 1764806400
)
[181] => Array
(
[id] => 10234536
[sb] => FC
[open] => 15.72
[high] => 15.96
[low] => 15.22
[close] => 15.88
[volume] => 201200
[prev] => 15.67
[chang] => 1.34
[pe] =>
[eps] =>
[sdate] => 1764720000
)
[182] => Array
(
[id] => 10226343
[sb] => FC
[open] => 15.80
[high] => 15.93
[low] => 15.52
[close] => 15.67
[volume] => 97500
[prev] => 15.80
[chang] => -0.82
[pe] =>
[eps] =>
[sdate] => 1764633600
)
[183] => Array
(
[id] => 10218141
[sb] => FC
[open] => 15.59
[high] => 16.10
[low] => 15.45
[close] => 15.80
[volume] => 110800
[prev] => 15.72
[chang] => 0.51
[pe] =>
[eps] =>
[sdate] => 1764547200
)
[184] => Array
(
[id] => 10209929
[sb] => FC
[open] => 15.49
[high] => 15.95
[low] => 15.49
[close] => 15.72
[volume] => 111300
[prev] => 15.62
[chang] => 0.64
[pe] =>
[eps] =>
[sdate] => 1764288000
)
[185] => Array
(
[id] => 10201803
[sb] => FC
[open] => 15.37
[high] => 16.00
[low] => 14.52
[close] => 15.62
[volume] => 138700
[prev] => 15.47
[chang] => 0.97
[pe] =>
[eps] =>
[sdate] => 1764115200
)
[186] => Array
(
[id] => 10193589
[sb] => FC
[open] => 14.86
[high] => 15.56
[low] => 14.86
[close] => 15.47
[volume] => 191800
[prev] => 14.81
[chang] => 4.46
[pe] =>
[eps] =>
[sdate] => 1764028800
)
[187] => Array
(
[id] => 10185395
[sb] => FC
[open] => 14.93
[high] => 15.32
[low] => 14.68
[close] => 14.81
[volume] => 141200
[prev] => 15.05
[chang] => -1.59
[pe] =>
[eps] =>
[sdate] => 1763942400
)
[188] => Array
(
[id] => 10177210
[sb] => FC
[open] => 14.28
[high] => 15.36
[low] => 14.25
[close] => 15.05
[volume] => 153800
[prev] => 14.18
[chang] => 6.14
[pe] =>
[eps] =>
[sdate] => 1763683200
)
[189] => Array
(
[id] => 10169030
[sb] => FC
[open] => 14.78
[high] => 14.93
[low] => 14.04
[close] => 14.18
[volume] => 146200
[prev] => 14.76
[chang] => -3.93
[pe] =>
[eps] =>
[sdate] => 1763596800
)
[190] => Array
(
[id] => 10160848
[sb] => FC
[open] => 15.06
[high] => 15.24
[low] => 14.75
[close] => 14.76
[volume] => 233800
[prev] => 15.13
[chang] => -2.45
[pe] =>
[eps] =>
[sdate] => 1763510400
)
[191] => Array
(
[id] => 10152696
[sb] => FC
[open] => 14.54
[high] => 15.27
[low] => 14.26
[close] => 15.13
[volume] => 217800
[prev] => 14.66
[chang] => 3.21
[pe] =>
[eps] =>
[sdate] => 1763424000
)
[192] => Array
(
[id] => 10144543
[sb] => FC
[open] => 15.11
[high] => 15.26
[low] => 14.56
[close] => 14.66
[volume] => 366600
[prev] => 14.99
[chang] => -2.20
[pe] =>
[eps] =>
[sdate] => 1763337600
)
[193] => Array
(
[id] => 10136357
[sb] => FC
[open] => 15.12
[high] => 15.31
[low] => 14.42
[close] => 14.99
[volume] => 97600
[prev] => 15.09
[chang] => -0.66
[pe] =>
[eps] =>
[sdate] => 1763078400
)
[194] => Array
(
[id] => 10128242
[sb] => FC
[open] => 15.22
[high] => 15.29
[low] => 14.85
[close] => 15.09
[volume] => 83751
[prev] => 15.15
[chang] => -0.40
[pe] =>
[eps] =>
[sdate] => 1762992000
)
[195] => Array
(
[id] => 10120087
[sb] => FC
[open] => 15.27
[high] => 15.48
[low] => 14.85
[close] => 15.15
[volume] => 118200
[prev] => 15.38
[chang] => -1.50
[pe] =>
[eps] =>
[sdate] => 1762905600
)
[196] => Array
(
[id] => 10111959
[sb] => FC
[open] => 14.93
[high] => 15.42
[low] => 14.66
[close] => 15.38
[volume] => 175400
[prev] => 14.91
[chang] => 3.15
[pe] =>
[eps] =>
[sdate] => 1762819200
)
[197] => Array
(
[id] => 10103861
[sb] => FC
[open] => 14.95
[high] => 15.34
[low] => 14.65
[close] => 14.91
[volume] => 136700
[prev] => 14.89
[chang] => 0.13
[pe] =>
[eps] =>
[sdate] => 1762732800
)
[198] => Array
(
[id] => 10095698
[sb] => FC
[open] => 15.74
[high] => 15.74
[low] => 14.78
[close] => 14.89
[volume] => 215500
[prev] => 15.90
[chang] => -6.35
[pe] =>
[eps] =>
[sdate] => 1762473600
)
[199] => Array
(
[id] => 10087553
[sb] => FC
[open] => 16.88
[high] => 17.13
[low] => 15.41
[close] => 15.90
[volume] => 159600
[prev] => 17.68
[chang] => -10.07
[pe] =>
[eps] =>
[sdate] => 1762387200
)
[200] => Array
(
[id] => 10079414
[sb] => FC
[open] => 16.82
[high] => 17.86
[low] => 16.76
[close] => 17.68
[volume] => 173600
[prev] => 16.82
[chang] => 5.11
[pe] =>
[eps] =>
[sdate] => 1762300800
)
[201] => Array
(
[id] => 10054947
[sb] => FC
[open] => 16.33
[high] => 16.86
[low] => 16.29
[close] => 16.82
[volume] => 84500
[prev] => 16.98
[chang] => -0.94
[pe] =>
[eps] =>
[sdate] => 1762214400
)
[202] => Array
(
[id] => 10038587
[sb] => FC
[open] => 16.88
[high] => 17.00
[low] => 16.67
[close] => 16.98
[volume] => 72500
[prev] => 16.95
[chang] => 0.18
[pe] =>
[eps] =>
[sdate] => 1761868800
)
[203] => Array
(
[id] => 10046768
[sb] => FC
[open] => 16.88
[high] => 17.00
[low] => 16.67
[close] => 16.98
[volume] => 72500
[prev] => 16.98
[chang] => 0.00
[pe] =>
[eps] =>
[sdate] => 1761868800
)
[204] => Array
(
[id] => 10030416
[sb] => FC
[open] => 16.79
[high] => 17.00
[low] => 16.60
[close] => 16.95
[volume] => 77500
[prev] => 16.96
[chang] => -0.06
[pe] =>
[eps] =>
[sdate] => 1761782400
)
[205] => Array
(
[id] => 10022243
[sb] => FC
[open] => 17.75
[high] => 17.97
[low] => 16.82
[close] => 16.96
[volume] => 104500
[prev] => 17.89
[chang] => -5.20
[pe] =>
[eps] =>
[sdate] => 1761696000
)
[206] => Array
(
[id] => 10014045
[sb] => FC
[open] => 17.90
[high] => 18.21
[low] => 17.67
[close] => 17.89
[volume] => 113800
[prev] => 18.04
[chang] => -0.83
[pe] =>
[eps] =>
[sdate] => 1761609600
)
[207] => Array
(
[id] => 10005854
[sb] => FC
[open] => 18.83
[high] => 18.83
[low] => 18.03
[close] => 18.04
[volume] => 73300
[prev] => 18.68
[chang] => -3.43
[pe] =>
[eps] =>
[sdate] => 1761523200
)
[208] => Array
(
[id] => 9997657
[sb] => FC
[open] => 19.22
[high] => 19.51
[low] => 18.60
[close] => 18.68
[volume] => 52100
[prev] => 18.97
[chang] => -1.53
[pe] =>
[eps] =>
[sdate] => 1761264000
)
[209] => Array
(
[id] => 9989507
[sb] => FC
[open] => 18.23
[high] => 19.02
[low] => 18.23
[close] => 18.97
[volume] => 69200
[prev] => 18.17
[chang] => 4.40
[pe] =>
[eps] =>
[sdate] => 1761177600
)
[210] => Array
(
[id] => 9981360
[sb] => FC
[open] => 19.21
[high] => 19.38
[low] => 18.02
[close] => 18.17
[volume] => 71700
[prev] => 19.23
[chang] => -5.51
[pe] =>
[eps] =>
[sdate] => 1761091200
)
[211] => Array
(
[id] => 9973218
[sb] => FC
[open] => 18.52
[high] => 19.80
[low] => 18.23
[close] => 19.23
[volume] => 367600
[prev] => 18.44
[chang] => 4.28
[pe] =>
[eps] =>
[sdate] => 1761004800
)
[212] => Array
(
[id] => 9965030
[sb] => FC
[open] => 17.99
[high] => 18.52
[low] => 17.88
[close] => 18.44
[volume] => 68600
[prev] => 17.65
[chang] => 4.48
[pe] =>
[eps] =>
[sdate] => 1760918400
)
[213] => Array
(
[id] => 9956878
[sb] => FC
[open] => 17.50
[high] => 17.81
[low] => 17.25
[close] => 17.65
[volume] => 103500
[prev] => 17.55
[chang] => 0.57
[pe] =>
[eps] =>
[sdate] => 1760659200
)
[214] => Array
(
[id] => 9948759
[sb] => FC
[open] => 17.91
[high] => 17.96
[low] => 17.46
[close] => 17.55
[volume] => 74400
[prev] => 17.72
[chang] => -0.96
[pe] =>
[eps] =>
[sdate] => 1760572800
)
[215] => Array
(
[id] => 9940520
[sb] => FC
[open] => 17.79
[high] => 18.08
[low] => 17.61
[close] => 17.72
[volume] => 52000
[prev] => 17.67
[chang] => 0.28
[pe] =>
[eps] =>
[sdate] => 1760486400
)
[216] => Array
(
[id] => 9932304
[sb] => FC
[open] => 17.30
[high] => 17.91
[low] => 17.15
[close] => 17.67
[volume] => 45000
[prev] => 17.57
[chang] => 0.57
[pe] =>
[eps] =>
[sdate] => 1760400000
)
[217] => Array
(
[id] => 9924376
[sb] => FC
[open] => 17.47
[high] => 17.72
[low] => 17.23
[close] => 17.57
[volume] => 74100
[prev] => 18.06
[chang] => -2.71
[pe] =>
[eps] =>
[sdate] => 1760313600
)
[218] => Array
(
[id] => 9897116
[sb] => FC
[open] => 18.51
[high] => 18.60
[low] => 18.05
[close] => 18.06
[volume] => 85100
[prev] => 18.59
[chang] => -2.85
[pe] =>
[eps] =>
[sdate] => 1759795200
)
[219] => Array
(
[id] => 9889344
[sb] => FC
[open] => 19.55
[high] => 19.74
[low] => 18.35
[close] => 18.59
[volume] => 49467
[prev] => 19.55
[chang] => -4.91
[pe] =>
[eps] =>
[sdate] => 1759708800
)
[220] => Array
(
[id] => 9881590
[sb] => FC
[open] => 19.15
[high] => 19.72
[low] => 19.15
[close] => 19.55
[volume] => 58600
[prev] => 19.11
[chang] => 2.30
[pe] =>
[eps] =>
[sdate] => 1759449600
)
[221] => Array
(
[id] => 9874113
[sb] => FC
[open] => 19.07
[high] => 19.15
[low] => 18.69
[close] => 19.11
[volume] => 54501
[prev] => 18.90
[chang] => 1.11
[pe] =>
[eps] =>
[sdate] => 1759363200
)
[222] => Array
(
[id] => 9866580
[sb] => FC
[open] => 19.27
[high] => 19.34
[low] => 18.01
[close] => 18.90
[volume] => 129000
[prev] => 19.41
[chang] => -2.63
[pe] =>
[eps] =>
[sdate] => 1759276800
)
[223] => Array
(
[id] => 9858846
[sb] => FC
[open] => 19.60
[high] => 19.62
[low] => 19.17
[close] => 19.41
[volume] => 80900
[prev] => 19.73
[chang] => -1.62
[pe] =>
[eps] =>
[sdate] => 1759190400
)
[224] => Array
(
[id] => 9851106
[sb] => FC
[open] => 20.28
[high] => 20.44
[low] => 19.64
[close] => 19.73
[volume] => 103700
[prev] => 20.19
[chang] => -2.28
[pe] =>
[eps] =>
[sdate] => 1759104000
)
[225] => Array
(
[id] => 9843405
[sb] => FC
[open] => 19.35
[high] => 21.36
[low] => 19.35
[close] => 20.19
[volume] => 580500
[prev] => 19.10
[chang] => 5.71
[pe] =>
[eps] =>
[sdate] => 1758844800
)
[226] => Array
(
[id] => 9835698
[sb] => FC
[open] => 19.43
[high] => 19.54
[low] => 18.97
[close] => 19.10
[volume] => 58600
[prev] => 19.50
[chang] => -2.05
[pe] =>
[eps] =>
[sdate] => 1758758400
)
[227] => Array
(
[id] => 9827998
[sb] => FC
[open] => 19.49
[high] => 19.77
[low] => 19.14
[close] => 19.50
[volume] => 76900
[prev] => 19.45
[chang] => 0.26
[pe] =>
[eps] =>
[sdate] => 1758672000
)
[228] => Array
(
[id] => 9820275
[sb] => FC
[open] => 20.14
[high] => 20.25
[low] => 19.38
[close] => 19.45
[volume] => 104000
[prev] => 20.16
[chang] => -3.52
[pe] =>
[eps] =>
[sdate] => 1758585600
)
[229] => Array
(
[id] => 9812565
[sb] => FC
[open] => 19.64
[high] => 20.24
[low] => 19.16
[close] => 20.16
[volume] => 73800
[prev] => 19.75
[chang] => 2.08
[pe] =>
[eps] =>
[sdate] => 1758499200
)
[230] => Array
(
[id] => 9804838
[sb] => FC
[open] => 20.01
[high] => 20.05
[low] => 19.68
[close] => 19.75
[volume] => 192200
[prev] => 19.95
[chang] => -1.00
[pe] =>
[eps] =>
[sdate] => 1758240000
)
[231] => Array
(
[id] => 9797121
[sb] => FC
[open] => 19.38
[high] => 20.06
[low] => 19.35
[close] => 19.95
[volume] => 115800
[prev] => 19.29
[chang] => 3.42
[pe] =>
[eps] =>
[sdate] => 1758153600
)
[232] => Array
(
[id] => 9789447
[sb] => FC
[open] => 19.55
[high] => 20.07
[low] => 19.24
[close] => 19.29
[volume] => 119700
[prev] => 19.47
[chang] => -0.92
[pe] =>
[eps] =>
[sdate] => 1758067200
)
[233] => Array
(
[id] => 9781762
[sb] => FC
[open] => 19.05
[high] => 19.47
[low] => 18.83
[close] => 19.47
[volume] => 56500
[prev] => 19.10
[chang] => 1.94
[pe] =>
[eps] =>
[sdate] => 1757980800
)
[234] => Array
(
[id] => 9774077
[sb] => FC
[open] => 19.14
[high] => 19.22
[low] => 18.79
[close] => 19.10
[volume] => 62400
[prev] => 19.01
[chang] => 0.47
[pe] =>
[eps] =>
[sdate] => 1757894400
)
[235] => Array
(
[id] => 9766408
[sb] => FC
[open] => 19.37
[high] => 19.43
[low] => 19.00
[close] => 19.01
[volume] => 65700
[prev] => 19.49
[chang] => -2.46
[pe] =>
[eps] =>
[sdate] => 1757635200
)
[236] => Array
(
[id] => 9758759
[sb] => FC
[open] => 18.48
[high] => 19.50
[low] => 18.48
[close] => 19.49
[volume] => 79000
[prev] => 18.49
[chang] => 5.41
[pe] =>
[eps] =>
[sdate] => 1757548800
)
[237] => Array
(
[id] => 9751102
[sb] => FC
[open] => 18.70
[high] => 18.75
[low] => 18.13
[close] => 18.49
[volume] => 123800
[prev] => 18.79
[chang] => -1.60
[pe] =>
[eps] =>
[sdate] => 1757462400
)
[238] => Array
(
[id] => 9743461
[sb] => FC
[open] => 19.06
[high] => 19.14
[low] => 18.76
[close] => 18.79
[volume] => 61200
[prev] => 19.19
[chang] => -2.08
[pe] =>
[eps] =>
[sdate] => 1757376000
)
[239] => Array
(
[id] => 9735820
[sb] => FC
[open] => 19.21
[high] => 19.28
[low] => 18.83
[close] => 19.19
[volume] => 83400
[prev] => 19.32
[chang] => -0.67
[pe] =>
[eps] =>
[sdate] => 1757289600
)
[240] => Array
(
[id] => 9728166
[sb] => FC
[open] => 19.31
[high] => 19.67
[low] => 18.76
[close] => 19.32
[volume] => 81500
[prev] => 19.30
[chang] => 0.10
[pe] =>
[eps] =>
[sdate] => 1757030400
)
[241] => Array
(
[id] => 9720521
[sb] => FC
[open] => 18.92
[high] => 19.32
[low] => 18.69
[close] => 19.30
[volume] => 128600
[prev] => 18.89
[chang] => 2.17
[pe] =>
[eps] =>
[sdate] => 1756944000
)
[242] => Array
(
[id] => 9712892
[sb] => FC
[open] => 19.67
[high] => 19.92
[low] => 18.85
[close] => 18.89
[volume] => 164100
[prev] => 19.59
[chang] => -3.57
[pe] =>
[eps] =>
[sdate] => 1756857600
)
[243] => Array
(
[id] => 9705248
[sb] => FC
[open] => 19.55
[high] => 20.10
[low] => 19.36
[close] => 19.59
[volume] => 211000
[prev] => 19.56
[chang] => 0.15
[pe] =>
[eps] =>
[sdate] => 1756771200
)
[244] => Array
(
[id] => 9690004
[sb] => FC
[open] => 19.65
[high] => 19.92
[low] => 19.09
[close] => 19.56
[volume] => 827400
[prev] => 19.68
[chang] => -0.61
[pe] =>
[eps] =>
[sdate] => 1756425600
)
[245] => Array
(
[id] => 9697600
[sb] => FC
[open] => 19.65
[high] => 19.92
[low] => 19.09
[close] => 19.56
[volume] => 827400
[prev] => 19.56
[chang] => 0.00
[pe] =>
[eps] =>
[sdate] => 1756425600
)
[246] => Array
(
[id] => 9682410
[sb] => FC
[open] => 19.75
[high] => 20.07
[low] => 19.50
[close] => 19.68
[volume] => 92700
[prev] => 19.68
[chang] => 0.00
[pe] =>
[eps] =>
[sdate] => 1756339200
)
[247] => Array
(
[id] => 9674795
[sb] => FC
[open] => 19.49
[high] => 19.75
[low] => 19.49
[close] => 19.68
[volume] => 41100
[prev] => 19.54
[chang] => 0.72
[pe] =>
[eps] =>
[sdate] => 1756252800
)
[248] => Array
(
[id] => 9667205
[sb] => FC
[open] => 19.49
[high] => 19.76
[low] => 19.42
[close] => 19.54
[volume] => 74500
[prev] => 19.35
[chang] => 0.98
[pe] =>
[eps] =>
[sdate] => 1756166400
)
[249] => Array
(
[id] => 9659606
[sb] => FC
[open] => 19.92
[high] => 19.94
[low] => 19.34
[close] => 19.35
[volume] => 87500
[prev] => 19.97
[chang] => -3.10
[pe] =>
[eps] =>
[sdate] => 1756080000
)
[250] => Array
(
[id] => 9651980
[sb] => FC
[open] => 19.47
[high] => 20.27
[low] => 19.30
[close] => 19.97
[volume] => 189100
[prev] => 19.20
[chang] => 4.01
[pe] =>
[eps] =>
[sdate] => 1755820800
)
[251] => Array
(
[id] => 9644357
[sb] => FC
[open] => 18.99
[high] => 19.31
[low] => 18.91
[close] => 19.20
[volume] => 92300
[prev] => 18.91
[chang] => 1.53
[pe] =>
[eps] =>
[sdate] => 1755734400
)
[252] => Array
(
[id] => 9636746
[sb] => FC
[open] => 19.61
[high] => 19.61
[low] => 18.88
[close] => 18.91
[volume] => 70300
[prev] => 19.62
[chang] => -3.62
[pe] =>
[eps] =>
[sdate] => 1755648000
)
[253] => Array
(
[id] => 9629118
[sb] => FC
[open] => 18.91
[high] => 19.94
[low] => 18.91
[close] => 19.62
[volume] => 128200
[prev] => 19.35
[chang] => 1.40
[pe] =>
[eps] =>
[sdate] => 1755561600
)
[254] => Array
(
[id] => 9621465
[sb] => FC
[open] => 19.46
[high] => 19.77
[low] => 19.31
[close] => 19.35
[volume] => 84100
[prev] => 19.35
[chang] => 0.00
[pe] =>
[eps] =>
[sdate] => 1755475200
)
[255] => Array
(
[id] => 9613849
[sb] => FC
[open] => 19.66
[high] => 19.71
[low] => 19.32
[close] => 19.35
[volume] => 173500
[prev] => 19.61
[chang] => -1.33
[pe] =>
[eps] =>
[sdate] => 1755216000
)
[256] => Array
(
[id] => 9606192
[sb] => FC
[open] => 19.81
[high] => 20.57
[low] => 19.38
[close] => 19.61
[volume] => 120400
[prev] => 19.68
[chang] => -0.36
[pe] =>
[eps] =>
[sdate] => 1755129600
)
[257] => Array
(
[id] => 9598569
[sb] => FC
[open] => 19.11
[high] => 19.92
[low] => 19.07
[close] => 19.68
[volume] => 175300
[prev] => 19.16
[chang] => 2.71
[pe] =>
[eps] =>
[sdate] => 1755043200
)
[258] => Array
(
[id] => 9586102
[sb] => FC
[open] => 18.51
[high] => 19.23
[low] => 18.42
[close] => 19.16
[volume] => 85100
[prev] => 18.40
[chang] => 4.13
[pe] =>
[eps] =>
[sdate] => 1754956800
)
[259] => Array
(
[id] => 9583254
[sb] => FC
[open] => 18.75
[high] => 18.83
[low] => 18.32
[close] => 18.40
[volume] => 73500
[prev] => 18.85
[chang] => -2.39
[pe] =>
[eps] =>
[sdate] => 1754870400
)
[260] => Array
(
[id] => 9575639
[sb] => FC
[open] => 19.19
[high] => 19.40
[low] => 18.82
[close] => 18.85
[volume] => 79100
[prev] => 19.05
[chang] => -1.05
[pe] =>
[eps] =>
[sdate] => 1754611200
)
[261] => Array
(
[id] => 9568035
[sb] => FC
[open] => 19.70
[high] => 19.86
[low] => 18.89
[close] => 19.05
[volume] => 118800
[prev] => 19.43
[chang] => -1.96
[pe] =>
[eps] =>
[sdate] => 1754524800
)
[262] => Array
(
[id] => 9560427
[sb] => FC
[open] => 18.92
[high] => 19.51
[low] => 18.70
[close] => 19.43
[volume] => 158100
[prev] => 18.92
[chang] => 2.70
[pe] =>
[eps] =>
[sdate] => 1754438400
)
[263] => Array
(
[id] => 9552821
[sb] => FC
[open] => 18.56
[high] => 19.16
[low] => 18.56
[close] => 18.92
[volume] => 129000
[prev] => 18.62
[chang] => 1.61
[pe] =>
[eps] =>
[sdate] => 1754352000
)
[264] => Array
(
[id] => 9545229
[sb] => FC
[open] => 19.33
[high] => 19.77
[low] => 18.58
[close] => 18.62
[volume] => 145800
[prev] => 19.71
[chang] => -5.53
[pe] =>
[eps] =>
[sdate] => 1754006400
)
[265] => Array
(
[id] => 9537663
[sb] => FC
[open] => 19.60
[high] => 19.86
[low] => 19.21
[close] => 19.71
[volume] => 138800
[prev] => 19.70
[chang] => 0.05
[pe] =>
[eps] =>
[sdate] => 1753920000
)
[266] => Array
(
[id] => 9530080
[sb] => FC
[open] => 20.20
[high] => 20.33
[low] => 19.58
[close] => 19.70
[volume] => 186800
[prev] => 20.14
[chang] => -2.18
[pe] =>
[eps] =>
[sdate] => 1753833600
)
[267] => Array
(
[id] => 9522500
[sb] => FC
[open] => 20.35
[high] => 20.42
[low] => 20.09
[close] => 20.14
[volume] => 103300
[prev] => 20.22
[chang] => -0.40
[pe] =>
[eps] =>
[sdate] => 1753747200
)
[268] => Array
(
[id] => 9514910
[sb] => FC
[open] => 20.52
[high] => 20.80
[low] => 20.21
[close] => 20.22
[volume] => 82900
[prev] => 20.36
[chang] => -0.69
[pe] =>
[eps] =>
[sdate] => 1753660800
)
[269] => Array
(
[id] => 9507305
[sb] => FC
[open] => 20.29
[high] => 20.44
[low] => 19.92
[close] => 20.36
[volume] => 122400
[prev] => 20.39
[chang] => -0.15
[pe] =>
[eps] =>
[sdate] => 1753401600
)
[270] => Array
(
[id] => 9499730
[sb] => FC
[open] => 20.82
[high] => 20.90
[low] => 20.10
[close] => 20.39
[volume] => 112100
[prev] => 20.82
[chang] => -2.07
[pe] =>
[eps] =>
[sdate] => 1753315200
)
[271] => Array
(
[id] => 9492171
[sb] => FC
[open] => 20.18
[high] => 20.85
[low] => 19.90
[close] => 20.82
[volume] => 158500
[prev] => 19.95
[chang] => 4.36
[pe] =>
[eps] =>
[sdate] => 1753228800
)
[272] => Array
(
[id] => 9484576
[sb] => FC
[open] => 19.69
[high] => 20.23
[low] => 19.69
[close] => 19.95
[volume] => 175400
[prev] => 19.68
[chang] => 1.37
[pe] =>
[eps] =>
[sdate] => 1753142400
)
[273] => Array
(
[id] => 9477004
[sb] => FC
[open] => 19.49
[high] => 19.82
[low] => 19.26
[close] => 19.68
[volume] => 118100
[prev] => 19.33
[chang] => 1.81
[pe] =>
[eps] =>
[sdate] => 1753056000
)
[274] => Array
(
[id] => 9469419
[sb] => FC
[open] => 20.08
[high] => 20.29
[low] => 19.17
[close] => 19.33
[volume] => 137280
[prev] => 19.99
[chang] => -3.30
[pe] =>
[eps] =>
[sdate] => 1752796800
)
[275] => Array
(
[id] => 9461936
[sb] => FC
[open] => 20.06
[high] => 20.48
[low] => 19.93
[close] => 19.99
[volume] => 90164
[prev] => 20.06
[chang] => -0.35
[pe] =>
[eps] =>
[sdate] => 1752710400
)
[276] => Array
(
[id] => 9454421
[sb] => FC
[open] => 19.88
[high] => 20.07
[low] => 19.62
[close] => 20.06
[volume] => 146400
[prev] => 19.66
[chang] => 2.03
[pe] =>
[eps] =>
[sdate] => 1752624000
)
[277] => Array
(
[id] => 9446856
[sb] => FC
[open] => 20.25
[high] => 20.49
[low] => 19.65
[close] => 19.66
[volume] => 118800
[prev] => 20.10
[chang] => -2.19
[pe] =>
[eps] =>
[sdate] => 1752537600
)
[278] => Array
(
[id] => 9439307
[sb] => FC
[open] => 19.61
[high] => 20.43
[low] => 19.49
[close] => 20.10
[volume] => 109400
[prev] => 19.87
[chang] => 1.16
[pe] =>
[eps] =>
[sdate] => 1752451200
)
[279] => Array
(
[id] => 9431727
[sb] => FC
[open] => 20.70
[high] => 20.91
[low] => 19.80
[close] => 19.87
[volume] => 201500
[prev] => 20.85
[chang] => -4.70
[pe] =>
[eps] =>
[sdate] => 1752192000
)
[280] => Array
(
[id] => 9424148
[sb] => FC
[open] => 20.76
[high] => 21.27
[low] => 20.69
[close] => 20.85
[volume] => 100800
[prev] => 20.82
[chang] => 0.14
[pe] =>
[eps] =>
[sdate] => 1752105600
)
[281] => Array
(
[id] => 9416606
[sb] => FC
[open] => 21.46
[high] => 21.63
[low] => 20.66
[close] => 20.82
[volume] => 94000
[prev] => 21.43
[chang] => -2.85
[pe] =>
[eps] =>
[sdate] => 1752019200
)
[282] => Array
(
[id] => 9409043
[sb] => FC
[open] => 21.46
[high] => 22.16
[low] => 21.30
[close] => 21.43
[volume] => 130300
[prev] => 21.28
[chang] => 0.70
[pe] =>
[eps] =>
[sdate] => 1751932800
)
[283] => Array
(
[id] => 9401472
[sb] => FC
[open] => 21.95
[high] => 22.63
[low] => 21.07
[close] => 21.28
[volume] => 215900
[prev] => 22.10
[chang] => -3.71
[pe] =>
[eps] =>
[sdate] => 1751846400
)
[284] => Array
(
[id] => 9393904
[sb] => FC
[open] => 22.26
[high] => 22.44
[low] => 21.14
[close] => 22.10
[volume] => 467700
[prev] => 24.17
[chang] => -8.56
[pe] =>
[eps] =>
[sdate] => 1751500800
)
[285] => Array
(
[id] => 9386424
[sb] => FC
[open] => 24.27
[high] => 24.70
[low] => 23.66
[close] => 24.17
[volume] => 530500
[prev] => 24.11
[chang] => 0.25
[pe] =>
[eps] =>
[sdate] => 1751414400
)
[286] => Array
(
[id] => 9378849
[sb] => FC
[open] => 22.81
[high] => 24.70
[low] => 22.28
[close] => 24.11
[volume] => 129100
[prev] => 22.82
[chang] => 5.65
[pe] =>
[eps] =>
[sdate] => 1751328000
)
[287] => Array
(
[id] => 9371279
[sb] => FC
[open] => 23.39
[high] => 23.75
[low] => 22.78
[close] => 22.82
[volume] => 156500
[prev] => 23.38
[chang] => -2.40
[pe] =>
[eps] =>
[sdate] => 1751241600
)
[288] => Array
(
[id] => 9363695
[sb] => FC
[open] => 23.40
[high] => 24.06
[low] => 23.33
[close] => 23.38
[volume] => 137400
[prev] => 23.30
[chang] => 0.34
[pe] =>
[eps] =>
[sdate] => 1750982400
)
[289] => Array
(
[id] => 9356136
[sb] => FC
[open] => 22.43
[high] => 23.34
[low] => 22.29
[close] => 23.30
[volume] => 103700
[prev] => 22.59
[chang] => 3.14
[pe] =>
[eps] =>
[sdate] => 1750896000
)
[290] => Array
(
[id] => 9348571
[sb] => FC
[open] => 23.01
[high] => 23.01
[low] => 22.33
[close] => 22.59
[volume] => 63000
[prev] => 22.98
[chang] => -1.70
[pe] =>
[eps] =>
[sdate] => 1750809600
)
[291] => Array
(
[id] => 9341030
[sb] => FC
[open] => 22.86
[high] => 23.15
[low] => 22.56
[close] => 22.98
[volume] => 47384
[prev] => 22.57
[chang] => 1.82
[pe] =>
[eps] =>
[sdate] => 1750723200
)
[292] => Array
(
[id] => 9333479
[sb] => FC
[open] => 22.32
[high] => 22.75
[low] => 22.25
[close] => 22.57
[volume] => 45302
[prev] => 22.27
[chang] => 1.35
[pe] =>
[eps] =>
[sdate] => 1750636800
)
[293] => Array
(
[id] => 9325932
[sb] => FC
[open] => 22.51
[high] => 22.51
[low] => 22.04
[close] => 22.27
[volume] => 97900
[prev] => 22.26
[chang] => 0.04
[pe] =>
[eps] =>
[sdate] => 1750377600
)
[294] => Array
(
[id] => 9318395
[sb] => FC
[open] => 22.84
[high] => 23.06
[low] => 22.04
[close] => 22.26
[volume] => 66800
[prev] => 22.85
[chang] => -2.58
[pe] =>
[eps] =>
[sdate] => 1750204800
)
[295] => Array
(
[id] => 9310865
[sb] => FC
[open] => 23.21
[high] => 23.35
[low] => 21.48
[close] => 22.85
[volume] => 93800
[prev] => 22.64
[chang] => 0.93
[pe] =>
[eps] =>
[sdate] => 1750118400
)
[296] => Array
(
[id] => 9303324
[sb] => FC
[open] => 22.25
[high] => 22.80
[low] => 22.10
[close] => 22.64
[volume] => 105900
[prev] => 22.70
[chang] => -0.26
[pe] =>
[eps] =>
[sdate] => 1749772800
)
[297] => Array
(
[id] => 9295811
[sb] => FC
[open] => 22.38
[high] => 22.74
[low] => 22.12
[close] => 22.70
[volume] => 62800
[prev] => 22.61
[chang] => 0.40
[pe] =>
[eps] =>
[sdate] => 1749686400
)
[298] => Array
(
[id] => 9288298
[sb] => FC
[open] => 23.08
[high] => 23.08
[low] => 22.42
[close] => 22.61
[volume] => 77700
[prev] => 23.09
[chang] => -2.08
[pe] =>
[eps] =>
[sdate] => 1749600000
)
[299] => Array
(
[id] => 9280779
[sb] => FC
[open] => 23.16
[high] => 23.33
[low] => 22.75
[close] => 23.09
[volume] => 58800
[prev] => 23.00
[chang] => 0.39
[pe] =>
[eps] =>
[sdate] => 1749513600
)
[300] => Array
(
[id] => 9273266
[sb] => FC
[open] => 22.78
[high] => 23.32
[low] => 22.70
[close] => 23.00
[volume] => 83200
[prev] => 22.71
[chang] => 1.28
[pe] =>
[eps] =>
[sdate] => 1749427200
)
[301] => Array
(
[id] => 9265740
[sb] => FC
[open] => 22.66
[high] => 22.91
[low] => 22.47
[close] => 22.71
[volume] => 56100
[prev] => 22.31
[chang] => 1.79
[pe] =>
[eps] =>
[sdate] => 1749168000
)
[302] => Array
(
[id] => 9258245
[sb] => FC
[open] => 22.72
[high] => 22.74
[low] => 22.26
[close] => 22.31
[volume] => 51200
[prev] => 22.74
[chang] => -1.89
[pe] =>
[eps] =>
[sdate] => 1749081600
)
[303] => Array
(
[id] => 9250752
[sb] => FC
[open] => 22.69
[high] => 23.08
[low] => 22.61
[close] => 22.74
[volume] => 46200
[prev] => 22.67
[chang] => 0.31
[pe] =>
[eps] =>
[sdate] => 1748995200
)
[304] => Array
(
[id] => 9243260
[sb] => FC
[open] => 22.57
[high] => 22.79
[low] => 22.25
[close] => 22.67
[volume] => 87400
[prev] => 22.59
[chang] => 0.35
[pe] =>
[eps] =>
[sdate] => 1748908800
)
[305] => Array
(
[id] => 9235745
[sb] => FC
[open] => 23.27
[high] => 23.49
[low] => 22.55
[close] => 22.59
[volume] => 94100
[prev] => 23.38
[chang] => -3.38
[pe] =>
[eps] =>
[sdate] => 1748822400
)
[306] => Array
(
[id] => 9228264
[sb] => FC
[open] => 23.59
[high] => 23.63
[low] => 23.32
[close] => 23.38
[volume] => 61400
[prev] => 23.69
[chang] => -1.31
[pe] =>
[eps] =>
[sdate] => 1748563200
)
[307] => Array
(
[id] => 9220769
[sb] => FC
[open] => 23.72
[high] => 23.82
[low] => 23.50
[close] => 23.69
[volume] => 51700
[prev] => 23.52
[chang] => 0.72
[pe] =>
[eps] =>
[sdate] => 1748476800
)
[308] => Array
(
[id] => 9213272
[sb] => FC
[open] => 23.65
[high] => 23.74
[low] => 23.41
[close] => 23.52
[volume] => 69400
[prev] => 23.73
[chang] => -0.88
[pe] =>
[eps] =>
[sdate] => 1748390400
)
[309] => Array
(
[id] => 9205792
[sb] => FC
[open] => 23.23
[high] => 23.86
[low] => 23.18
[close] => 23.73
[volume] => 52400
[prev] => 22.87
[chang] => 3.76
[pe] =>
[eps] =>
[sdate] => 1748304000
)
[310] => Array
(
[id] => 9198316
[sb] => FC
[open] => 22.75
[high] => 23.09
[low] => 22.65
[close] => 22.87
[volume] => 78500
[prev] => 23.23
[chang] => -1.55
[pe] =>
[eps] =>
[sdate] => 1747958400
)
[311] => Array
(
[id] => 9190852
[sb] => FC
[open] => 22.78
[high] => 23.46
[low] => 22.78
[close] => 23.23
[volume] => 61500
[prev] => 22.93
[chang] => 1.31
[pe] =>
[eps] =>
[sdate] => 1747872000
)
[312] => Array
(
[id] => 9183404
[sb] => FC
[open] => 23.29
[high] => 23.59
[low] => 22.91
[close] => 22.93
[volume] => 67500
[prev] => 23.61
[chang] => -2.88
[pe] =>
[eps] =>
[sdate] => 1747785600
)
[313] => Array
(
[id] => 9175967
[sb] => FC
[open] => 23.78
[high] => 24.05
[low] => 23.50
[close] => 23.61
[volume] => 75700
[prev] => 23.67
[chang] => -0.25
[pe] =>
[eps] =>
[sdate] => 1747699200
)
[314] => Array
(
[id] => 9168514
[sb] => FC
[open] => 23.37
[high] => 23.82
[low] => 23.09
[close] => 23.67
[volume] => 79200
[prev] => 23.62
[chang] => 0.21
[pe] =>
[eps] =>
[sdate] => 1747612800
)
[315] => Array
(
[id] => 9161063
[sb] => FC
[open] => 23.62
[high] => 23.81
[low] => 23.10
[close] => 23.62
[volume] => 91945
[prev] => 23.61
[chang] => 0.04
[pe] =>
[eps] =>
[sdate] => 1747353600
)
[316] => Array
(
[id] => 9153589
[sb] => FC
[open] => 22.97
[high] => 23.68
[low] => 22.81
[close] => 23.61
[volume] => 109200
[prev] => 23.04
[chang] => 2.47
[pe] =>
[eps] =>
[sdate] => 1747267200
)
[317] => Array
(
[id] => 9146148
[sb] => FC
[open] => 23.06
[high] => 23.41
[low] => 22.77
[close] => 23.04
[volume] => 119700
[prev] => 23.19
[chang] => -0.65
[pe] =>
[eps] =>
[sdate] => 1747180800
)
[318] => Array
(
[id] => 9138682
[sb] => FC
[open] => 22.83
[high] => 23.62
[low] => 22.52
[close] => 23.19
[volume] => 111700
[prev] => 22.56
[chang] => 2.79
[pe] =>
[eps] =>
[sdate] => 1747094400
)
[319] => Array
(
[id] => 9131185
[sb] => FC
[open] => 22.00
[high] => 22.65
[low] => 21.62
[close] => 22.56
[volume] => 92500
[prev] => 21.10
[chang] => 6.92
[pe] =>
[eps] =>
[sdate] => 1747008000
)
[320] => Array
(
[id] => 9123709
[sb] => FC
[open] => 21.33
[high] => 21.47
[low] => 20.94
[close] => 21.10
[volume] => 49200
[prev] => 21.33
[chang] => -1.08
[pe] =>
[eps] =>
[sdate] => 1746748800
)
[321] => Array
(
[id] => 9116311
[sb] => FC
[open] => 20.77
[high] => 21.79
[low] => 20.74
[close] => 21.33
[volume] => 80100
[prev] => 20.27
[chang] => 5.23
[pe] =>
[eps] =>
[sdate] => 1746662400
)
[322] => Array
(
[id] => 9108888
[sb] => FC
[open] => 20.68
[high] => 20.84
[low] => 20.10
[close] => 20.27
[volume] => 81300
[prev] => 20.53
[chang] => -1.27
[pe] =>
[eps] =>
[sdate] => 1746576000
)
[323] => Array
(
[id] => 9101458
[sb] => FC
[open] => 20.65
[high] => 20.99
[low] => 20.50
[close] => 20.53
[volume] => 58328
[prev] => 20.86
[chang] => -1.58
[pe] =>
[eps] =>
[sdate] => 1746489600
)
[324] => Array
(
[id] => 9094049
[sb] => FC
[open] => 20.92
[high] => 21.28
[low] => 20.81
[close] => 20.86
[volume] => 57029
[prev] => 21.19
[chang] => -1.56
[pe] =>
[eps] =>
[sdate] => 1746403200
)
[325] => Array
(
[id] => 9086648
[sb] => FC
[open] => 20.79
[high] => 21.27
[low] => 20.66
[close] => 21.19
[volume] => 90397
[prev] => 20.59
[chang] => 2.91
[pe] =>
[eps] =>
[sdate] => 1746144000
)
[326] => Array
(
[id] => 9079215
[sb] => FC
[open] => 20.32
[high] => 20.83
[low] => 20.13
[close] => 20.59
[volume] => 72255
[prev] => 20.31
[chang] => 1.38
[pe] =>
[eps] =>
[sdate] => 1746057600
)
[327] => Array
(
[id] => 9071806
[sb] => FC
[open] => 20.58
[high] => 20.58
[low] => 20.06
[close] => 20.31
[volume] => 69700
[prev] => 20.78
[chang] => -2.26
[pe] =>
[eps] =>
[sdate] => 1745971200
)
[328] => Array
(
[id] => 9064363
[sb] => FC
[open] => 20.66
[high] => 21.01
[low] => 20.41
[close] => 20.78
[volume] => 89894
[prev] => 20.68
[chang] => 0.48
[pe] =>
[eps] =>
[sdate] => 1745884800
)
[329] => Array
(
[id] => 9056937
[sb] => FC
[open] => 20.70
[high] => 21.06
[low] => 20.24
[close] => 20.68
[volume] => 104379
[prev] => 20.78
[chang] => -0.48
[pe] =>
[eps] =>
[sdate] => 1745798400
)
[330] => Array
(
[id] => 9049500
[sb] => FC
[open] => 20.51
[high] => 20.90
[low] => 20.27
[close] => 20.78
[volume] => 83357
[prev] => 20.74
[chang] => 0.19
[pe] =>
[eps] =>
[sdate] => 1745539200
)
[331] => Array
(
[id] => 9042094
[sb] => FC
[open] => 20.47
[high] => 20.78
[low] => 20.36
[close] => 20.74
[volume] => 101200
[prev] => 19.96
[chang] => 3.91
[pe] =>
[eps] =>
[sdate] => 1745452800
)
[332] => Array
(
[id] => 9034651
[sb] => FC
[open] => 19.88
[high] => 20.16
[low] => 19.40
[close] => 19.96
[volume] => 0
[prev] => 19.84
[chang] => 0.60
[pe] =>
[eps] =>
[sdate] => 1745280000
)
[333] => Array
(
[id] => 9027262
[sb] => FC
[open] => 20.12
[high] => 20.12
[low] => 19.60
[close] => 19.84
[volume] => 76800
[prev] => 20.37
[chang] => -2.60
[pe] =>
[eps] =>
[sdate] => 1745193600
)
[334] => Array
(
[id] => 9019859
[sb] => FC
[open] => 20.21
[high] => 20.71
[low] => 19.98
[close] => 20.37
[volume] => 106302
[prev] => 20.20
[chang] => 0.84
[pe] =>
[eps] =>
[sdate] => 1744848000
)
[335] => Array
(
[id] => 8984328
[sb] => FC
[open] => 20.55
[high] => 20.83
[low] => 20.14
[close] => 20.20
[volume] => 0
[prev] => 20.80
[chang] => -2.88
[pe] =>
[eps] =>
[sdate] => 1744761600
)
[336] => Array
(
[id] => 8984329
[sb] => FC
[open] => 20.55
[high] => 20.83
[low] => 20.14
[close] => 20.20
[volume] => 0
[prev] => 20.80
[chang] => -2.88
[pe] =>
[eps] =>
[sdate] => 1744761600
)
[337] => Array
(
[id] => 8984330
[sb] => FC
[open] => 20.55
[high] => 20.84
[low] => 20.14
[close] => 20.20
[volume] => 0
[prev] => 20.80
[chang] => -2.88
[pe] =>
[eps] =>
[sdate] => 1744761600
)
[338] => Array
(
[id] => 8984331
[sb] => FC
[open] => 20.55
[high] => 20.83
[low] => 20.14
[close] => 20.20
[volume] => 0
[prev] => 20.80
[chang] => -2.88
[pe] =>
[eps] =>
[sdate] => 1744761600
)
[339] => Array
(
[id] => 8984332
[sb] => FC
[open] => 20.55
[high] => 20.83
[low] => 20.14
[close] => 20.20
[volume] => 76591
[prev] => 20.80
[chang] => -2.88
[pe] =>
[eps] =>
[sdate] => 1744761600
)
[340] => Array
(
[id] => 8977896
[sb] => FC
[open] => 20.57
[high] => 21.00
[low] => 20.18
[close] => 20.80
[volume] => 118500
[prev] => 20.33
[chang] => 2.31
[pe] =>
[eps] =>
[sdate] => 1744675200
)
[341] => Array
(
[id] => 8970505
[sb] => FC
[open] => 20.35
[high] => 20.49
[low] => 19.35
[close] => 20.33
[volume] => 244300
[prev] => 20.21
[chang] => 0.59
[pe] =>
[eps] =>
[sdate] => 1744588800
)
[342] => Array
(
[id] => 8963067
[sb] => FC
[open] => 19.59
[high] => 21.05
[low] => 19.05
[close] => 20.21
[volume] => 196100
[prev] => 19.64
[chang] => 2.90
[pe] =>
[eps] =>
[sdate] => 1744329600
)
[343] => Array
(
[id] => 8955635
[sb] => FC
[open] => 20.51
[high] => 20.82
[low] => 19.20
[close] => 19.64
[volume] => 197300
[prev] => 21.07
[chang] => -6.79
[pe] =>
[eps] =>
[sdate] => 1744243200
)
[344] => Array
(
[id] => 8948200
[sb] => FC
[open] => 19.58
[high] => 21.71
[low] => 18.94
[close] => 21.07
[volume] => 335600
[prev] => 19.72
[chang] => 6.85
[pe] =>
[eps] =>
[sdate] => 1744156800
)
[345] => Array
(
[id] => 8940755
[sb] => FC
[open] => 20.79
[high] => 20.93
[low] => 19.39
[close] => 19.72
[volume] => 246800
[prev] => 20.06
[chang] => -1.69
[pe] =>
[eps] =>
[sdate] => 1744070400
)
[346] => Array
(
[id] => 8933299
[sb] => FC
[open] => 20.21
[high] => 21.32
[low] => 19.04
[close] => 20.06
[volume] => 301700
[prev] => 20.65
[chang] => -2.86
[pe] =>
[eps] =>
[sdate] => 1743984000
)
[347] => Array
(
[id] => 8925819
[sb] => FC
[open] => 19.85
[high] => 21.01
[low] => 19.54
[close] => 20.65
[volume] => 427200
[prev] => 20.51
[chang] => 0.68
[pe] =>
[eps] =>
[sdate] => 1743724800
)
[348] => Array
(
[id] => 8918355
[sb] => FC
[open] => 23.00
[high] => 23.11
[low] => 20.00
[close] => 20.51
[volume] => 734100
[prev] => 27.89
[chang] => -26.46
[pe] =>
[eps] =>
[sdate] => 1743638400
)
[349] => Array
(
[id] => 8910914
[sb] => FC
[open] => 27.52
[high] => 28.13
[low] => 27.02
[close] => 27.89
[volume] => 152100
[prev] => 28.00
[chang] => -0.39
[pe] =>
[eps] =>
[sdate] => 1743552000
)
[350] => Array
(
[id] => 8903532
[sb] => FC
[open] => 27.70
[high] => 28.39
[low] => 27.45
[close] => 28.00
[volume] => 182200
[prev] => 27.62
[chang] => 1.38
[pe] =>
[eps] =>
[sdate] => 1743465600
)
[351] => Array
(
[id] => 8896113
[sb] => FC
[open] => 27.58
[high] => 27.94
[low] => 26.90
[close] => 27.62
[volume] => 183700
[prev] => 28.03
[chang] => -1.46
[pe] =>
[eps] =>
[sdate] => 1743379200
)
[352] => Array
(
[id] => 8888678
[sb] => FC
[open] => 28.14
[high] => 28.18
[low] => 27.14
[close] => 28.03
[volume] => 244900
[prev] => 28.64
[chang] => -2.13
[pe] =>
[eps] =>
[sdate] => 1743120000
)
[353] => Array
(
[id] => 8881270
[sb] => FC
[open] => 29.07
[high] => 29.31
[low] => 27.91
[close] => 28.64
[volume] => 189700
[prev] => 28.65
[chang] => -0.03
[pe] =>
[eps] =>
[sdate] => 1742947200
)
[354] => Array
(
[id] => 8875712
[sb] => FC
[open] => 28.88
[high] => 29.52
[low] => 28.61
[close] => 28.65
[volume] => 131400
[prev] => 28.49
[chang] => 0.56
[pe] =>
[eps] =>
[sdate] => 1742774400
)
[355] => Array
(
[id] => 8868303
[sb] => FC
[open] => 28.37
[high] => 28.77
[low] => 28.23
[close] => 28.49
[volume] => 423900
[prev] => 28.52
[chang] => -0.11
[pe] =>
[eps] =>
[sdate] => 1742515200
)
[356] => Array
(
[id] => 8860955
[sb] => FC
[open] => 28.61
[high] => 28.98
[low] => 28.21
[close] => 28.52
[volume] => 178600
[prev] => 29.00
[chang] => -1.66
[pe] =>
[eps] =>
[sdate] => 1742428800
)
[357] => Array
(
[id] => 8853578
[sb] => FC
[open] => 29.36
[high] => 30.01
[low] => 27.97
[close] => 29.00
[volume] => 124600
[prev] => 29.25
[chang] => -0.85
[pe] =>
[eps] =>
[sdate] => 1742342400
)
[358] => Array
(
[id] => 8846168
[sb] => FC
[open] => 29.66
[high] => 30.19
[low] => 29.07
[close] => 29.25
[volume] => 90300
[prev] => 30.05
[chang] => -2.66
[pe] =>
[eps] =>
[sdate] => 1742256000
)
[359] => Array
(
[id] => 8838771
[sb] => FC
[open] => 30.51
[high] => 30.88
[low] => 29.82
[close] => 30.05
[volume] => 81100
[prev] => 30.60
[chang] => -1.80
[pe] =>
[eps] =>
[sdate] => 1742169600
)
[360] => Array
(
[id] => 8831347
[sb] => FC
[open] => 29.93
[high] => 30.64
[low] => 29.93
[close] => 30.60
[volume] => 102900
[prev] => 29.84
[chang] => 2.55
[pe] =>
[eps] =>
[sdate] => 1741910400
)
[361] => Array
(
[id] => 8823925
[sb] => FC
[open] => 30.23
[high] => 30.23
[low] => 29.32
[close] => 29.84
[volume] => 102400
[prev] => 30.15
[chang] => -1.03
[pe] =>
[eps] =>
[sdate] => 1741824000
)
[362] => Array
(
[id] => 8816539
[sb] => FC
[open] => 31.15
[high] => 31.28
[low] => 30.12
[close] => 30.15
[volume] => 109900
[prev] => 30.96
[chang] => -2.62
[pe] =>
[eps] =>
[sdate] => 1741737600
)
[363] => Array
(
[id] => 8809118
[sb] => FC
[open] => 31.42
[high] => 31.48
[low] => 30.68
[close] => 30.96
[volume] => 88100
[prev] => 31.47
[chang] => -1.62
[pe] =>
[eps] =>
[sdate] => 1741651200
)
[364] => Array
(
[id] => 8801717
[sb] => FC
[open] => 31.76
[high] => 32.55
[low] => 31.28
[close] => 31.47
[volume] => 83900
[prev] => 31.82
[chang] => -1.10
[pe] =>
[eps] =>
[sdate] => 1741564800
)
[365] => Array
(
[id] => 8794296
[sb] => FC
[open] => 30.99
[high] => 31.97
[low] => 30.99
[close] => 31.82
[volume] => 83700
[prev] => 31.02
[chang] => 2.58
[pe] =>
[eps] =>
[sdate] => 1741305600
)
[366] => Array
(
[id] => 8786879
[sb] => FC
[open] => 30.77
[high] => 31.22
[low] => 30.76
[close] => 31.02
[volume] => 97138
[prev] => 31.18
[chang] => -0.51
[pe] =>
[eps] =>
[sdate] => 1741219200
)
[367] => Array
(
[id] => 8779496
[sb] => FC
[open] => 30.99
[high] => 31.43
[low] => 30.79
[close] => 31.18
[volume] => 100398
[prev] => 31.10
[chang] => 0.26
[pe] =>
[eps] =>
[sdate] => 1741132800
)
[368] => Array
(
[id] => 8772058
[sb] => FC
[open] => 30.62
[high] => 31.28
[low] => 30.42
[close] => 31.10
[volume] => 86300
[prev] => 31.07
[chang] => 0.10
[pe] =>
[eps] =>
[sdate] => 1741046400
)
[369] => Array
(
[id] => 8764597
[sb] => FC
[open] => 32.08
[high] => 32.13
[low] => 30.84
[close] => 31.07
[volume] => 102900
[prev] => 31.98
[chang] => -2.85
[pe] =>
[eps] =>
[sdate] => 1740960000
)
[370] => Array
(
[id] => 8757160
[sb] => FC
[open] => 31.51
[high] => 32.12
[low] => 30.75
[close] => 31.98
[volume] => 315100
[prev] => 31.75
[chang] => 0.72
[pe] =>
[eps] =>
[sdate] => 1740700800
)
[371] => Array
(
[id] => 8749699
[sb] => FC
[open] => 32.50
[high] => 32.85
[low] => 31.63
[close] => 31.75
[volume] => 72000
[prev] => 32.50
[chang] => -2.31
[pe] =>
[eps] =>
[sdate] => 1740614400
)
[372] => Array
(
[id] => 8742229
[sb] => FC
[open] => 32.67
[high] => 33.38
[low] => 32.32
[close] => 32.50
[volume] => 66300
[prev] => 32.77
[chang] => -0.82
[pe] =>
[eps] =>
[sdate] => 1740528000
)
[373] => Array
(
[id] => 8734774
[sb] => FC
[open] => 32.88
[high] => 33.30
[low] => 32.47
[close] => 32.77
[volume] => 88900
[prev] => 32.86
[chang] => -0.27
[pe] =>
[eps] =>
[sdate] => 1740441600
)
[374] => Array
(
[id] => 8727330
[sb] => FC
[open] => 33.00
[high] => 33.22
[low] => 32.61
[close] => 32.86
[volume] => 73700
[prev] => 32.80
[chang] => 0.18
[pe] =>
[eps] =>
[sdate] => 1740355200
)
[375] => Array
(
[id] => 8719872
[sb] => FC
[open] => 34.21
[high] => 34.21
[low] => 32.79
[close] => 32.80
[volume] => 135400
[prev] => 33.85
[chang] => -3.10
[pe] =>
[eps] =>
[sdate] => 1740096000
)
[376] => Array
(
[id] => 8712432
[sb] => FC
[open] => 34.19
[high] => 34.54
[low] => 33.19
[close] => 33.85
[volume] => 135800
[prev] => 34.38
[chang] => -1.54
[pe] =>
[eps] =>
[sdate] => 1740009600
)
[377] => Array
(
[id] => 8704977
[sb] => FC
[open] => 34.55
[high] => 34.72
[low] => 34.09
[close] => 34.38
[volume] => 90200
[prev] => 34.67
[chang] => -0.84
[pe] =>
[eps] =>
[sdate] => 1739923200
)
[378] => Array
(
[id] => 8697514
[sb] => FC
[open] => 34.75
[high] => 34.75
[low] => 34.25
[close] => 34.67
[volume] => 98700
[prev] => 34.67
[chang] => 0.00
[pe] =>
[eps] =>
[sdate] => 1739836800
)
[379] => Array
(
[id] => 8690067
[sb] => FC
[open] => 35.97
[high] => 36.00
[low] => 34.65
[close] => 34.67
[volume] => 105600
[prev] => 35.65
[chang] => -2.75
[pe] =>
[eps] =>
[sdate] => 1739491200
)
[380] => Array
(
[id] => 8682644
[sb] => FC
[open] => 36.55
[high] => 36.55
[low] => 35.64
[close] => 35.65
[volume] => 74000
[prev] => 36.18
[chang] => -1.46
[pe] =>
[eps] =>
[sdate] => 1739404800
)
[381] => Array
(
[id] => 8675205
[sb] => FC
[open] => 37.40
[high] => 37.40
[low] => 36.11
[close] => 36.18
[volume] => 156200
[prev] => 37.96
[chang] => -4.69
[pe] =>
[eps] =>
[sdate] => 1739318400
)
[382] => Array
(
[id] => 8667763
[sb] => FC
[open] => 38.01
[high] => 38.46
[low] => 37.34
[close] => 37.96
[volume] => 200600
[prev] => 38.75
[chang] => -2.04
[pe] =>
[eps] =>
[sdate] => 1739232000
)
[383] => Array
(
[id] => 8660312
[sb] => FC
[open] => 37.92
[high] => 39.22
[low] => 37.44
[close] => 38.75
[volume] => 152600
[prev] => 37.77
[chang] => 2.59
[pe] =>
[eps] =>
[sdate] => 1739145600
)
[384] => Array
(
[id] => 8652852
[sb] => FC
[open] => 37.81
[high] => 38.86
[low] => 36.89
[close] => 37.77
[volume] => 329100
[prev] => 37.81
[chang] => -0.11
[pe] =>
[eps] =>
[sdate] => 1738886400
)
[385] => Array
(
[id] => 8645433
[sb] => FC
[open] => 37.81
[high] => 38.20
[low] => 37.31
[close] => 37.81
[volume] => 118100
[prev] => 37.72
[chang] => 0.24
[pe] =>
[eps] =>
[sdate] => 1738800000
)
[386] => Array
(
[id] => 8638034
[sb] => FC
[open] => 37.77
[high] => 37.95
[low] => 37.43
[close] => 37.72
[volume] => 93700
[prev] => 37.67
[chang] => 0.13
[pe] =>
[eps] =>
[sdate] => 1738713600
)
[387] => Array
(
[id] => 8630619
[sb] => FC
[open] => 36.67
[high] => 37.81
[low] => 36.30
[close] => 37.67
[volume] => 96000
[prev] => 36.82
[chang] => 2.31
[pe] =>
[eps] =>
[sdate] => 1738627200
)
[388] => Array
(
[id] => 8623218
[sb] => FC
[open] => 37.29
[high] => 37.78
[low] => 36.50
[close] => 36.82
[volume] => 109400
[prev] => 37.91
[chang] => -2.88
[pe] =>
[eps] =>
[sdate] => 1738540800
)
[389] => Array
(
[id] => 8615789
[sb] => FC
[open] => 37.22
[high] => 38.44
[low] => 37.22
[close] => 37.91
[volume] => 178200
[prev] => 37.15
[chang] => 2.05
[pe] =>
[eps] =>
[sdate] => 1738281600
)
[390] => Array
(
[id] => 8608363
[sb] => FC
[open] => 36.81
[high] => 37.37
[low] => 36.81
[close] => 37.15
[volume] => 113600
[prev] => 36.66
[chang] => 1.34
[pe] =>
[eps] =>
[sdate] => 1738195200
)
[391] => Array
(
[id] => 8600952
[sb] => FC
[open] => 36.01
[high] => 36.85
[low] => 35.87
[close] => 36.66
[volume] => 91200
[prev] => 36.12
[chang] => 1.50
[pe] =>
[eps] =>
[sdate] => 1738108800
)
[392] => Array
(
[id] => 8593541
[sb] => FC
[open] => 34.90
[high] => 36.83
[low] => 34.75
[close] => 36.12
[volume] => 132600
[prev] => 35.03
[chang] => 3.11
[pe] =>
[eps] =>
[sdate] => 1738022400
)
[393] => Array
(
[id] => 8586096
[sb] => FC
[open] => 35.13
[high] => 35.40
[low] => 34.89
[close] => 35.03
[volume] => 81000
[prev] => 35.12
[chang] => -0.26
[pe] =>
[eps] =>
[sdate] => 1737936000
)
[394] => Array
(
[id] => 8578632
[sb] => FC
[open] => 34.13
[high] => 35.24
[low] => 34.13
[close] => 35.12
[volume] => 116000
[prev] => 34.36
[chang] => 2.21
[pe] =>
[eps] =>
[sdate] => 1737676800
)
[395] => Array
(
[id] => 8571186
[sb] => FC
[open] => 33.96
[high] => 35.15
[low] => 33.88
[close] => 34.36
[volume] => 142600
[prev] => 34.24
[chang] => 0.35
[pe] =>
[eps] =>
[sdate] => 1737590400
)
[396] => Array
(
[id] => 8563765
[sb] => FC
[open] => 33.38
[high] => 34.52
[low] => 33.34
[close] => 34.24
[volume] => 133100
[prev] => 33.68
[chang] => 1.66
[pe] =>
[eps] =>
[sdate] => 1737504000
)
[397] => Array
(
[id] => 8556321
[sb] => FC
[open] => 33.24
[high] => 33.95
[low] => 33.15
[close] => 33.68
[volume] => 96200
[prev] => 33.16
[chang] => 1.57
[pe] =>
[eps] =>
[sdate] => 1737417600
)
[398] => Array
(
[id] => 8541500
[sb] => FC
[open] => 33.35
[high] => 33.49
[low] => 33.01
[close] => 33.16
[volume] => 93300
[prev] => 32.95
[chang] => 0.64
[pe] =>
[eps] =>
[sdate] => 1737072000
)
[399] => Array
(
[id] => 8548873
[sb] => FC
[open] => 33.35
[high] => 33.49
[low] => 33.01
[close] => 33.16
[volume] => 93300
[prev] => 33.16
[chang] => 0.00
[pe] =>
[eps] =>
[sdate] => 1737072000
)
)