GSD Holding A.Ş., finans, denizcilik, enerji ve eğitim sektörlerinde faaliyet gösteren bir holding şirketidir 12.
Faaliyet alanları:
Finans: Faktoring ve bankacılık hizmetleri sunar 12.
Denizcilik: GSD Marin ve GSD Shipping aracılığıyla kuru yük taşımacılığı yapar 12.
Enerji: Silopi Elektrik Üretim A.Ş.'de azınlık payına sahiptir 23.
Eğitim: GSD Eğitim Vakfı aracılığıyla eğitim alanında çalışmalar yürütür 1.
3 kaynak
GSDHO hisseleri hangi borsada işlem görüyor?
GSDHO hisseleri, İstanbul Borsası'nda işlem görmektedir 13.
2 kaynak
GSD Holding A.S.'nın finansal göstergeleri nasıl analiz edilir?
GSD Holding A.Ş.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
Oran Analizi: Şirketin büyüme oranları, değerleme oranları, faaliyet oranları, finansal yapı oranları, karlılık oranları, likidite oranları ve maliyet oranları gibi çeşitli oran grupları üzerinden mali gelişimi takip edilebilir 1.
Bilanço Analizi: Şirketin ana ve detay bilançoları incelenerek satış gelirleri, kar ve özkaynak gibi ana kalemler analiz edilebilir 13.
Karşılaştırmalı Analiz: Şirketin mali verileri, sektördeki diğer şirketlerle veya geçmiş dönemlerle karşılaştırılabilir 3.
Teknik Analiz: Hisse senedinin fiyat hareketleri ve göstergeler (MACD, RSI, OBV vb.) üzerinden trend analizleri yapılabilir 5.
Bu analizlerde, güncel finansal raporlar ve piyasa verileri de dikkate alınmalıdır.
GSD Holding A.Ş. hisse fiyatını etkileyen bazı faktörler şunlardır:
Teknik Analiz Göstergeleri: Alım-Dağıtım Hattı, Emtia Kanal Endeksi (CCI), Göreceli Güç Endeksi (RSI) gibi teknik göstergeler hisse fiyatının trendini ve aşırı alım/aşırı satım koşullarını belirlemeye yardımcı olur 13.
Hareketli Ortalamalar: Son fiyat değişimlerine hızlı tepki veren Üssel Hareketli Ortalama (EMA) gibi göstergeler, hisse fiyatının yönünü ve destek/direnç seviyelerini tespit etmede kullanılır 13.
Piyasa Haberleri ve Gelişmeler: Şirketin mali sağlığı, sektördeki gelişmeler ve genel ekonomik durum hisse fiyatını doğrudan etkiler 2.
Konsolidasyon Süreci: Fiyatların dar bir aralıkta yatay seyretmesi, olası bir kırılma öncesi yön arayışını işaret eder 2.
Yatırım kararları almadan önce, birden fazla kaynağı değerlendirmek ve bir yatırım danışmanına başvurmak önemlidir.
3 kaynak
GSD Holding A.S. hisselerinin adil değeri nasıl belirlenir?
GSD Holding A.Ş. hisselerinin adil değeri, çeşitli değerleme modelleri kullanılarak belirlenir:
Karşılaştırmalı Değerleme: Benzer şirketlerin piyasa çarpanlarını (fiyat/kazanç oranı, piyasa değeri/defter değeri vb.) kullanarak bir değerleme yapar 4.
Temettü İndirgeme Modeli: Şirketin temettü dağıtım politikasını ve büyüme hedeflerini dikkate alarak hisse değerini hesaplar 5.
Ayrıca, teknik analiz yöntemleri de kullanılarak hissenin mevcut fiyatı ve geçmiş performansı değerlendirilir 35.
{"d0fr0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/project/portal/desktop/promo_on_desktop_portal","title":"Yandex AI","id":"yandexai"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DGSDHO%26ncrnd%3D66703","tld":"com.tr","platform":"desktop"},"className":"PortalHeader-User"},"suggestProps":{"selectors":{"form":".HeaderForm","input":".HeaderForm-Input","submit":".HeaderForm-Submit","clear":".HeaderForm-Clear","layout":".HeaderForm-InputWrapper"},"suggestUrl":"https://yandex.com.tr/suggest/suggest-ya.cgi?show_experiment=222&show_experiment=224","deleteUrl":"https://yandex.com.tr/suggest-delete-text?srv=web&text_to_delete=","suggestPlaceholder":"Yapay zeka ile bul","platform":"desktop","hideKeyboardOnScroll":false,"additionalFormClasses":["mini-suggest_theme_tile","mini-suggest_overlay_tile","mini-suggest_expanding_yes","mini-suggest_prevent-empty_yes","mini-suggest_type-icon_yes","mini-suggest_personal_yes","mini-suggest_type-icon_yes","mini-suggest_rich_yes","mini-suggest_overlay_dark","mini-suggest_large_yes","mini-suggest_copy-fact_yes","mini-suggest_clipboard_yes","mini-suggest_turboapp_yes","mini-suggest_expanding_yes","mini-suggest_affix_yes","mini-suggest_carousel_yes","mini-suggest_traffic_yes","mini-suggest_re-request_yes","mini-suggest_source_yes","mini-suggest_favicon_yes","mini-suggest_more","mini-suggest_long-fact_yes","mini-suggest_hide-keyboard_yes","mini-suggest_clear-on-submit_yes","mini-suggest_focus-on-change_yes","mini-suggest_short-fact_yes","mini-suggest_app_yes","mini-suggest_grouping_yes","mini-suggest_entity-suggest_yes","mini-suggest_redesigned-navs_yes","mini-suggest_title-multiline_yes","mini-suggest_type-icon-wrapped_yes","mini-suggest_fulltext-highlight_yes","mini-suggest_fulltext-insert_yes","mini-suggest_lines_multi"],"counter":{"service":"finance_com_tr_desktop","url":"//yandex.ru/clck/jclck","timeout":300,"params":{"dtype":"stred","pid":"0","cid":"2873"}},"noSubmit":false,"formAction":"https://yandex.com.tr/search","tld":"com.tr","suggestParams":{"srv":"serp_com_tr_desktop","wiz":"TrWth","yu":"8041464131779418663","lr":20815,"uil":"tr","fact":1,"v":4,"use_verified":1,"safeclick":1,"skip_clickdaemon_host":1,"rich_nav":1,"verified_nav":1,"rich_phone":1,"use_favicon":1,"nav_favicon":1,"mt_wizard":1,"history":1,"nav_text":1,"maybe_ads":1,"icon":1,"hl":1,"n":10,"portal":1,"platform":"desktop","mob":0,"extend_fw":1,"suggest_entity_desktop":"1","entity_enrichment":"1","entity_max_count":"5"},"disableWebSuggest":false},"context":{"query":"","reqid":"1779418668126729-15152102841704647356-balancer-l7leveler-kubr-yp-sas-35-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"GSDHO\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d0frw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"d0fr1":{"state":{"links":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"activeLinkId":"2","title":"Kategoriler","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d0frw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"d0fr2":{"state":{"items":[{"title":"Ana Sayfa","url":"/finance/"},{"title":"Hisseler ve Endeksler","url":"/finance/quote"}],"actionsProps":{"canUseNativeShare":false,"extralinksItems":[{"variant":"reportFeedback","reportFeedback":{"feature":"FinanceBreadcrumbs","title":"Bu yanıtta hatalı olan ne var?","checkBoxLabels":[{"value":"Maddi hatalar var"},{"value":"Bilgi az"},{"value":"Bilgi güncel değil"},{"value":"Görüntüleme hataları"},{"value":"Yanıttaki kaynaklar güvenilir değil"},{"value":"Diğer"}]}}]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d0frw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"d0fr3":{"state":{"currencyProps":{"fromName":"GSDHO","timeInfo":" · 21.05.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"GSDHO","content":{"label":"GSD Holding A.S.","countryCode":"GS"},"countryCode":"GS"}],"toName":"TRY","isCrypto":0,"toOptions":[{"value":"TRY","content":{"label":"TRY","countryCode":"TR"},"countryCode":"TR"}],"sourceCode":"0","chartItems":["day","halfYear","quarter","year","week","month","allTime"],"hasExchangeInGallery":0,"chartActive":"month","sourceName":"","multiplier":5.1,"multiplierFormatted":"5,10","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"300","open":"5.31","close":"5.33","value":"5.33","low":"5.11","high":"5.42","ts":"1779289800"},{"volume":"40","open":"5.33","close":"5.33","value":"5.33","low":"5.33","high":"5.33","ts":"1779346500"},{"volume":"197","open":"5.33","close":"5.38","value":"5.38","low":"5.32","high":"5.44","ts":"1779348000"},{"volume":"50","open":"5.33","close":"5.34","value":"5.34","low":"5.32","high":"5.44","ts":"1779348300"},{"volume":"6003","open":"5.33","close":"5.32","value":"5.32","low":"5.3","high":"5.44","ts":"1779348900"},{"volume":"10","open":"5.33","close":"5.29","value":"5.29","low":"5.29","high":"5.44","ts":"1779349800"},{"volume":"498","open":"5.33","close":"5.32","value":"5.32","low":"5.28","high":"5.44","ts":"1779350400"},{"volume":"1000","open":"5.33","close":"5.31","value":"5.31","low":"5.28","high":"5.44","ts":"1779351000"},{"volume":"975","open":"5.33","close":"5.32","value":"5.32","low":"5.28","high":"5.44","ts":"1779351300"},{"volume":"350","open":"5.33","close":"5.33","value":"5.33","low":"5.28","high":"5.44","ts":"1779354300"},{"volume":"4675","open":"5.33","close":"5.37","value":"5.37","low":"5.28","high":"5.44","ts":"1779354900"},{"volume":"10000","open":"5.33","close":"5.38","value":"5.38","low":"5.28","high":"5.44","ts":"1779356100"},{"volume":"10","open":"5.33","close":"5.38","value":"5.38","low":"5.28","high":"5.44","ts":"1779356400"},{"volume":"2000","open":"5.33","close":"5.32","value":"5.32","low":"5.28","high":"5.44","ts":"1779357600"},{"volume":"21","open":"5.33","close":"5.37","value":"5.37","low":"5.28","high":"5.44","ts":"1779358200"},{"volume":"60","open":"5.33","close":"5.36","value":"5.36","low":"5.28","high":"5.44","ts":"1779358500"},{"volume":"1","open":"5.33","close":"5.36","value":"5.36","low":"5.28","high":"5.44","ts":"1779359100"},{"volume":"5000","open":"5.33","close":"5.31","value":"5.31","low":"5.28","high":"5.44","ts":"1779359400"},{"volume":"1500","open":"5.33","close":"5.27","value":"5.27","low":"5.26","high":"5.44","ts":"1779360000"},{"volume":"9485","open":"5.33","close":"5.27","value":"5.27","low":"5.25","high":"5.44","ts":"1779360900"},{"volume":"900","open":"5.33","close":"5.27","value":"5.27","low":"5.25","high":"5.44","ts":"1779361200"},{"volume":"2137","open":"5.33","close":"5.27","value":"5.27","low":"5.25","high":"5.44","ts":"1779361500"},{"volume":"30","open":"5.33","close":"5.28","value":"5.28","low":"5.24","high":"5.44","ts":"1779365100"},{"volume":"4512","open":"5.33","close":"5.25","value":"5.25","low":"5.19","high":"5.44","ts":"1779366000"},{"volume":"24700","open":"5.33","close":"5.37","value":"5.37","low":"5.19","high":"5.44","ts":"1779367500"},{"volume":"6227","open":"5.33","close":"5.35","value":"5.35","low":"5.19","high":"5.44","ts":"1779368100"},{"volume":"55","open":"5.33","close":"5.34","value":"5.34","low":"5.19","high":"5.44","ts":"1779368400"},{"volume":"1118","open":"5.33","close":"5.34","value":"5.34","low":"5.19","high":"5.44","ts":"1779368700"},{"volume":"10","open":"5.33","close":"5.35","value":"5.35","low":"5.19","high":"5.44","ts":"1779370500"},{"volume":"8392","open":"5.33","close":"5.33","value":"5.33","low":"5.19","high":"5.44","ts":"1779370800"},{"volume":"99","open":"5.33","close":"5.34","value":"5.34","low":"5.19","high":"5.44","ts":"1779371100"},{"volume":"48","open":"5.33","close":"5.36","value":"5.36","low":"5.19","high":"5.44","ts":"1779371400"},{"volume":"2000","open":"5.33","close":"5.32","value":"5.32","low":"5.19","high":"5.44","ts":"1779372300"},{"volume":"2","open":"5.33","close":"5.31","value":"5.31","low":"5.19","high":"5.44","ts":"1779372600"},{"volume":"4388","open":"5.33","close":"5.16","value":"5.16","low":"5.15","high":"5.44","ts":"1779374100"},{"volume":"4770","open":"5.33","close":"5.13","value":"5.13","low":"5.08","high":"5.44","ts":"1779374400"},{"volume":"500","open":"5.33","close":"5.1","value":"5.1","low":"5.08","high":"5.44","ts":"1779376200"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"20","open":"5.47","close":"5.31","value":"5.31","low":"5.27","high":"5.47","ts":"1778770800"},{"volume":"4241","open":"5.4","close":"5.4","value":"5.4","low":"5.4","high":"5.4","ts":"1778824800"},{"volume":"802","open":"5.4","close":"5.75","value":"5.75","low":"5.35","high":"5.84","ts":"1778828400"},{"volume":"2052","open":"5.4","close":"5.51","value":"5.51","low":"5.35","high":"5.84","ts":"1778832000"},{"volume":"12041","open":"5.4","close":"5.57","value":"5.57","low":"5.35","high":"5.84","ts":"1778835600"},{"volume":"9809","open":"5.4","close":"5.55","value":"5.55","low":"5.35","high":"5.84","ts":"1778839200"},{"volume":"1038","open":"5.4","close":"5.76","value":"5.76","low":"5.35","high":"5.84","ts":"1778842800"},{"volume":"1545","open":"5.4","close":"5.7","value":"5.7","low":"5.35","high":"5.84","ts":"1778846400"},{"volume":"2550","open":"5.4","close":"5.78","value":"5.78","low":"5.35","high":"5.84","ts":"1778850000"},{"volume":"15590","open":"5.4","close":"5.84","value":"5.84","low":"5.35","high":"5.84","ts":"1778853600"},{"volume":"10000","open":"5.4","close":"5.84","value":"5.84","low":"5.35","high":"5.84","ts":"1778857200"},{"volume":"5000","open":"6","close":"6","value":"6","low":"6","high":"6","ts":"1779084000"},{"volume":"185","open":"6","close":"6.1","value":"6.1","low":"5.99","high":"6.31","ts":"1779087600"},{"volume":"9736","open":"6","close":"6.18","value":"6.18","low":"5.99","high":"6.31","ts":"1779091200"},{"volume":"21417","open":"6","close":"5.94","value":"5.94","low":"5.91","high":"6.31","ts":"1779094800"},{"volume":"98","open":"6","close":"5.7","value":"5.7","low":"5.7","high":"6.31","ts":"1779098400"},{"volume":"4151","open":"6","close":"5.64","value":"5.64","low":"5.61","high":"6.31","ts":"1779102000"},{"volume":"2376","open":"6","close":"5.48","value":"5.48","low":"5.45","high":"6.31","ts":"1779105600"},{"volume":"11696","open":"6","close":"5.51","value":"5.51","low":"5.43","high":"6.31","ts":"1779109200"},{"volume":"2956","open":"6","close":"5.41","value":"5.41","low":"5.36","high":"6.31","ts":"1779112800"},{"volume":"1092","open":"6","close":"5.36","value":"5.36","low":"5.36","high":"6.31","ts":"1779116400"},{"volume":"5510","open":"5.31","close":"5.18","value":"5.18","low":"5.11","high":"5.38","ts":"1779260400"},{"volume":"24841","open":"5.31","close":"5.31","value":"5.31","low":"5.11","high":"5.42","ts":"1779264000"},{"volume":"1945","open":"5.31","close":"5.31","value":"5.31","low":"5.11","high":"5.42","ts":"1779267600"},{"volume":"3481","open":"5.31","close":"5.31","value":"5.31","low":"5.11","high":"5.42","ts":"1779271200"},{"volume":"12013","open":"5.31","close":"5.27","value":"5.27","low":"5.11","high":"5.42","ts":"1779274800"},{"volume":"3001","open":"5.31","close":"5.26","value":"5.26","low":"5.11","high":"5.42","ts":"1779278400"},{"volume":"10801","open":"5.31","close":"5.26","value":"5.26","low":"5.11","high":"5.42","ts":"1779282000"},{"volume":"1001","open":"5.31","close":"5.35","value":"5.35","low":"5.11","high":"5.42","ts":"1779285600"},{"volume":"300","open":"5.31","close":"5.33","value":"5.33","low":"5.11","high":"5.42","ts":"1779289200"},{"volume":"40","open":"5.33","close":"5.33","value":"5.33","low":"5.33","high":"5.33","ts":"1779343200"},{"volume":"207","open":"5.33","close":"5.29","value":"5.29","low":"5.29","high":"5.44","ts":"1779346800"},{"volume":"1975","open":"5.33","close":"5.32","value":"5.32","low":"5.28","high":"5.44","ts":"1779350400"},{"volume":"4685","open":"5.33","close":"5.38","value":"5.38","low":"5.28","high":"5.44","ts":"1779354000"},{"volume":"16567","open":"5.33","close":"5.27","value":"5.27","low":"5.25","high":"5.44","ts":"1779357600"},{"volume":"3037","open":"5.33","close":"5.27","value":"5.27","low":"5.25","high":"5.44","ts":"1779361200"},{"volume":"35469","open":"5.33","close":"5.35","value":"5.35","low":"5.19","high":"5.44","ts":"1779364800"},{"volume":"213","open":"5.33","close":"5.36","value":"5.36","low":"5.19","high":"5.44","ts":"1779368400"},{"volume":"9160","open":"5.33","close":"5.13","value":"5.13","low":"5.08","high":"5.44","ts":"1779372000"},{"volume":"500","open":"5.33","close":"5.1","value":"5.1","low":"5.08","high":"5.44","ts":"1779375600"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"73839","open":"5.07","close":"5.09","value":"5.09","low":"5.01","high":"5.19","ts":"1776632400"},{"volume":"9747","open":"5.11","close":"5.07","value":"5.07","low":"5.04","high":"5.18","ts":"1776718800"},{"volume":"14166","open":"5.1","close":"5.02","value":"5.02","low":"4.99","high":"5.1","ts":"1776805200"},{"volume":"22281","open":"5.04","close":"4.97","value":"4.97","low":"4.93","high":"5.04","ts":"1776978000"},{"volume":"149568","open":"4.95","close":"4.98","value":"4.98","low":"4.95","high":"5.11","ts":"1777237200"},{"volume":"85765","open":"5.06","close":"5.03","value":"5.03","low":"4.99","high":"5.1","ts":"1777323600"},{"volume":"97341","open":"5.09","close":"5","value":"5","low":"5","high":"5.25","ts":"1777410000"},{"volume":"12","open":"5.06","close":"5.27","value":"5.27","low":"5.04","high":"5.49","ts":"1777496400"},{"volume":"121881","open":"5.36","close":"5.43","value":"5.43","low":"5.25","high":"5.53","ts":"1777842000"},{"volume":"110215","open":"5.46","close":"5.47","value":"5.47","low":"5.32","high":"5.5","ts":"1777928400"},{"volume":"183029","open":"5.57","close":"5.86","value":"5.86","low":"5.52","high":"6.01","ts":"1778014800"},{"volume":"77411","open":"5.86","close":"5.62","value":"5.62","low":"5.57","high":"5.93","ts":"1778101200"},{"volume":"43710","open":"5.57","close":"5.57","value":"5.57","low":"5.46","high":"5.68","ts":"1778187600"},{"volume":"31238","open":"5.55","close":"5.57","value":"5.57","low":"5.55","high":"5.74","ts":"1778446800"},{"volume":"39000","open":"5.24","close":"5.6","value":"5.6","low":"5.07","high":"5.6","ts":"1778533200"},{"volume":"180","open":"5.61","close":"5.4","value":"5.4","low":"5.34","high":"5.65","ts":"1778619600"},{"volume":"56433","open":"5.47","close":"5.31","value":"5.31","low":"5.27","high":"5.47","ts":"1778706000"},{"volume":"64917","open":"5.4","close":"5.84","value":"5.84","low":"5.35","high":"5.84","ts":"1778792400"},{"volume":"35889","open":"6","close":"5.36","value":"5.36","low":"5.36","high":"6.31","ts":"1779051600"},{"volume":"37538","open":"5.31","close":"5.33","value":"5.33","low":"5.11","high":"5.42","ts":"1779224400"},{"volume":"39084","open":"5.33","close":"5.1","value":"5.1","low":"5.08","high":"5.44","ts":"1779310800"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"92533","open":"4.88","close":"4.9","value":"4.9","low":"4.88","high":"4.99","ts":"1771534800"},{"volume":"90315","open":"4.96","close":"4.93","value":"4.93","low":"4.93","high":"5.02","ts":"1771794000"},{"volume":"78916","open":"4.93","close":"4.89","value":"4.89","low":"4.86","high":"4.95","ts":"1771880400"},{"volume":"27706","open":"4.92","close":"4.72","value":"4.72","low":"4.7","high":"4.92","ts":"1771966800"},{"volume":"32070","open":"4.72","close":"4.7","value":"4.7","low":"4.66","high":"4.74","ts":"1772053200"},{"volume":"50615","open":"4.71","close":"4.58","value":"4.58","low":"4.56","high":"4.77","ts":"1772139600"},{"volume":"134749","open":"4.31","close":"4.34","value":"4.34","low":"4.23","high":"4.42","ts":"1772398800"},{"volume":"65189","open":"4.33","close":"4.35","value":"4.35","low":"4.29","high":"4.48","ts":"1772485200"},{"volume":"12151","open":"4.37","close":"4.55","value":"4.55","low":"4.35","high":"4.78","ts":"1772571600"},{"volume":"46574","open":"4.55","close":"4.65","value":"4.65","low":"4.55","high":"4.75","ts":"1772658000"},{"volume":"87405","open":"4.65","close":"4.44","value":"4.44","low":"4.41","high":"4.7","ts":"1772744400"},{"volume":"68659","open":"4.43","close":"4.47","value":"4.47","low":"4.35","high":"4.52","ts":"1773003600"},{"volume":"108880","open":"4.62","close":"4.6","value":"4.6","low":"4.51","high":"4.63","ts":"1773090000"},{"volume":"39085","open":"4.66","close":"4.68","value":"4.68","low":"4.57","high":"4.73","ts":"1773176400"},{"volume":"163359","open":"4.89","close":"4.75","value":"4.75","low":"4.72","high":"4.91","ts":"1773262800"},{"volume":"68985","open":"4.72","close":"4.65","value":"4.65","low":"4.6","high":"4.74","ts":"1773349200"},{"volume":"35362","open":"4.65","close":"4.57","value":"4.57","low":"4.52","high":"4.68","ts":"1773608400"},{"volume":"16494","open":"4.59","close":"4.53","value":"4.53","low":"4.42","high":"4.68","ts":"1773694800"},{"volume":"37418","open":"4.54","close":"4.29","value":"4.29","low":"4.28","high":"4.57","ts":"1773781200"},{"volume":"14480","open":"4.23","close":"4.16","value":"4.16","low":"4.16","high":"4.36","ts":"1773867600"},{"volume":"127803","open":"4.14","close":"4.21","value":"4.21","low":"4","high":"4.24","ts":"1774213200"},{"volume":"75410","open":"4.23","close":"4.26","value":"4.26","low":"4.19","high":"4.38","ts":"1774299600"},{"volume":"2000","open":"4.32","close":"4.17","value":"4.17","low":"4.17","high":"4.35","ts":"1774386000"},{"volume":"44502","open":"4.18","close":"4.13","value":"4.13","low":"4.13","high":"4.2","ts":"1774472400"},{"volume":"64979","open":"4.15","close":"4.2","value":"4.2","low":"4.15","high":"4.24","ts":"1774558800"},{"volume":"111982","open":"4.21","close":"4.18","value":"4.18","low":"4.15","high":"4.38","ts":"1774818000"},{"volume":"72951","open":"4.23","close":"4.31","value":"4.31","low":"4.16","high":"4.32","ts":"1774904400"},{"volume":"109114","open":"4.36","close":"4.35","value":"4.35","low":"4.31","high":"4.41","ts":"1774990800"},{"volume":"50088","open":"4.35","close":"4.61","value":"4.61","low":"4.32","high":"4.66","ts":"1775077200"},{"volume":"109735","open":"4.64","close":"4.76","value":"4.76","low":"4.63","high":"4.85","ts":"1775163600"},{"volume":"75593","open":"4.78","close":"4.72","value":"4.72","low":"4.66","high":"4.87","ts":"1775422800"},{"volume":"104902","open":"4.75","close":"4.73","value":"4.73","low":"4.66","high":"4.76","ts":"1775509200"},{"volume":"31209","open":"4.85","close":"4.87","value":"4.87","low":"4.8","high":"4.9","ts":"1775595600"},{"volume":"34462","open":"4.89","close":"5.01","value":"5.01","low":"4.87","high":"5.04","ts":"1775682000"},{"volume":"63688","open":"5.02","close":"5.02","value":"5.02","low":"4.96","high":"5.05","ts":"1775768400"},{"volume":"116806","open":"5","close":"5.06","value":"5.06","low":"4.96","high":"5.06","ts":"1776027600"},{"volume":"43476","open":"5.06","close":"5.01","value":"5.01","low":"4.96","high":"5.12","ts":"1776114000"},{"volume":"45818","open":"5.02","close":"5.03","value":"5.03","low":"4.98","high":"5.04","ts":"1776200400"},{"volume":"67121","open":"5.04","close":"4.99","value":"4.99","low":"4.98","high":"5.07","ts":"1776286800"},{"volume":"47697","open":"4.99","close":"5.07","value":"5.07","low":"4.99","high":"5.11","ts":"1776373200"},{"volume":"73839","open":"5.07","close":"5.09","value":"5.09","low":"5.01","high":"5.19","ts":"1776632400"},{"volume":"9747","open":"5.11","close":"5.07","value":"5.07","low":"5.04","high":"5.18","ts":"1776718800"},{"volume":"14166","open":"5.1","close":"5.02","value":"5.02","low":"4.99","high":"5.1","ts":"1776805200"},{"volume":"22281","open":"5.04","close":"4.97","value":"4.97","low":"4.93","high":"5.04","ts":"1776978000"},{"volume":"149568","open":"4.95","close":"4.98","value":"4.98","low":"4.95","high":"5.11","ts":"1777237200"},{"volume":"85765","open":"5.06","close":"5.03","value":"5.03","low":"4.99","high":"5.1","ts":"1777323600"},{"volume":"97341","open":"5.09","close":"5","value":"5","low":"5","high":"5.25","ts":"1777410000"},{"volume":"12","open":"5.06","close":"5.27","value":"5.27","low":"5.04","high":"5.49","ts":"1777496400"},{"volume":"121881","open":"5.36","close":"5.43","value":"5.43","low":"5.25","high":"5.53","ts":"1777842000"},{"volume":"110215","open":"5.46","close":"5.47","value":"5.47","low":"5.32","high":"5.5","ts":"1777928400"},{"volume":"183029","open":"5.57","close":"5.86","value":"5.86","low":"5.52","high":"6.01","ts":"1778014800"},{"volume":"77411","open":"5.86","close":"5.62","value":"5.62","low":"5.57","high":"5.93","ts":"1778101200"},{"volume":"43710","open":"5.57","close":"5.57","value":"5.57","low":"5.46","high":"5.68","ts":"1778187600"},{"volume":"31238","open":"5.55","close":"5.57","value":"5.57","low":"5.55","high":"5.74","ts":"1778446800"},{"volume":"39000","open":"5.24","close":"5.6","value":"5.6","low":"5.07","high":"5.6","ts":"1778533200"},{"volume":"180","open":"5.61","close":"5.4","value":"5.4","low":"5.34","high":"5.65","ts":"1778619600"},{"volume":"56433","open":"5.47","close":"5.31","value":"5.31","low":"5.27","high":"5.47","ts":"1778706000"},{"volume":"64917","open":"5.4","close":"5.84","value":"5.84","low":"5.35","high":"5.84","ts":"1778792400"},{"volume":"35889","open":"6","close":"5.36","value":"5.36","low":"5.36","high":"6.31","ts":"1779051600"},{"volume":"37538","open":"5.31","close":"5.33","value":"5.33","low":"5.11","high":"5.42","ts":"1779224400"},{"volume":"39084","open":"5.33","close":"5.1","value":"5.1","low":"5.08","high":"5.44","ts":"1779310800"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"57298","open":"4.38","close":"4.34","value":"4.34","low":"4.3","high":"4.39","ts":"1763672400"},{"volume":"95843","open":"4.33","close":"4.35","value":"4.35","low":"4.31","high":"4.39","ts":"1763931600"},{"volume":"5000","open":"4.39","close":"4.29","value":"4.29","low":"4.29","high":"4.4","ts":"1764018000"},{"volume":"28316","open":"4.3","close":"4.27","value":"4.27","low":"4.25","high":"4.32","ts":"1764104400"},{"volume":"58869","open":"4.28","close":"4.32","value":"4.32","low":"4.28","high":"4.35","ts":"1764190800"},{"volume":"72281","open":"4.33","close":"4.29","value":"4.29","low":"4.27","high":"4.33","ts":"1764277200"},{"volume":"77691","open":"4.27","close":"4.4","value":"4.4","low":"4.27","high":"4.45","ts":"1764536400"},{"volume":"70975","open":"4.4","close":"4.57","value":"4.57","low":"4.39","high":"4.84","ts":"1764622800"},{"volume":"112301","open":"4.57","close":"4.79","value":"4.79","low":"4.55","high":"4.85","ts":"1764709200"},{"volume":"101974","open":"4.86","close":"4.68","value":"4.68","low":"4.68","high":"4.86","ts":"1764795600"},{"volume":"156642","open":"4.67","close":"4.7","value":"4.7","low":"4.64","high":"4.71","ts":"1764882000"},{"volume":"31","open":"4.71","close":"4.8","value":"4.8","low":"4.71","high":"4.86","ts":"1765141200"},{"volume":"89711","open":"4.84","close":"4.79","value":"4.79","low":"4.75","high":"4.87","ts":"1765227600"},{"volume":"68676","open":"4.79","close":"4.73","value":"4.73","low":"4.73","high":"4.81","ts":"1765314000"},{"volume":"60016","open":"4.73","close":"4.75","value":"4.75","low":"4.73","high":"4.84","ts":"1765400400"},{"volume":"42880","open":"4.77","close":"4.81","value":"4.81","low":"4.75","high":"4.91","ts":"1765486800"},{"volume":"111121","open":"4.79","close":"4.8","value":"4.8","low":"4.77","high":"4.84","ts":"1765746000"},{"volume":"26278","open":"4.8","close":"4.7","value":"4.7","low":"4.68","high":"4.8","ts":"1765832400"},{"volume":"147198","open":"4.69","close":"4.63","value":"4.63","low":"4.62","high":"4.7","ts":"1765918800"},{"volume":"5650","open":"4.62","close":"4.58","value":"4.58","low":"4.57","high":"4.66","ts":"1766005200"},{"volume":"600","open":"4.6","close":"4.54","value":"4.54","low":"4.52","high":"4.61","ts":"1766091600"},{"volume":"64477","open":"4.54","close":"4.46","value":"4.46","low":"4.43","high":"4.56","ts":"1766350800"},{"volume":"5000","open":"4.46","close":"4.51","value":"4.51","low":"4.43","high":"4.69","ts":"1766437200"},{"volume":"85868","open":"4.55","close":"4.54","value":"4.54","low":"4.47","high":"4.56","ts":"1766523600"},{"volume":"182830","open":"4.66","close":"4.58","value":"4.58","low":"4.55","high":"4.66","ts":"1766610000"},{"volume":"109212","open":"4.59","close":"4.56","value":"4.56","low":"4.54","high":"4.64","ts":"1766696400"},{"volume":"59706","open":"4.56","close":"4.46","value":"4.46","low":"4.45","high":"4.57","ts":"1766955600"},{"volume":"112051","open":"4.47","close":"4.51","value":"4.51","low":"4.4","high":"4.52","ts":"1767042000"},{"volume":"96114","open":"4.53","close":"4.57","value":"4.57","low":"4.52","high":"4.62","ts":"1767128400"},{"volume":"168239","open":"4.58","close":"4.61","value":"4.61","low":"4.57","high":"4.64","ts":"1767301200"},{"volume":"97019","open":"4.61","close":"4.63","value":"4.63","low":"4.58","high":"4.65","ts":"1767560400"},{"volume":"141635","open":"4.65","close":"4.63","value":"4.63","low":"4.6","high":"4.66","ts":"1767646800"},{"volume":"274890","open":"4.64","close":"4.5","value":"4.5","low":"4.5","high":"4.67","ts":"1767733200"},{"volume":"66898","open":"4.52","close":"4.5","value":"4.5","low":"4.42","high":"4.55","ts":"1767819600"},{"volume":"5000","open":"4.55","close":"4.51","value":"4.51","low":"4.49","high":"4.63","ts":"1767906000"},{"volume":"123829","open":"4.53","close":"4.54","value":"4.54","low":"4.5","high":"4.59","ts":"1768165200"},{"volume":"89795","open":"4.54","close":"4.57","value":"4.57","low":"4.54","high":"4.59","ts":"1768251600"},{"volume":"122464","open":"4.58","close":"4.53","value":"4.53","low":"4.52","high":"4.63","ts":"1768338000"},{"volume":"85622","open":"4.53","close":"4.7","value":"4.7","low":"4.5","high":"4.71","ts":"1768424400"},{"volume":"76223","open":"4.75","close":"4.67","value":"4.67","low":"4.65","high":"4.77","ts":"1768510800"},{"volume":"6500","open":"4.74","close":"4.71","value":"4.71","low":"4.68","high":"4.77","ts":"1768770000"},{"volume":"73156","open":"4.71","close":"4.73","value":"4.73","low":"4.7","high":"4.82","ts":"1768856400"},{"volume":"65864","open":"4.75","close":"4.73","value":"4.73","low":"4.69","high":"4.77","ts":"1768942800"},{"volume":"137756","open":"4.76","close":"4.84","value":"4.84","low":"4.74","high":"4.88","ts":"1769029200"},{"volume":"167428","open":"4.86","close":"4.83","value":"4.83","low":"4.77","high":"4.89","ts":"1769115600"},{"volume":"130070","open":"4.84","close":"4.92","value":"4.92","low":"4.81","high":"4.94","ts":"1769374800"},{"volume":"24685","open":"4.92","close":"4.82","value":"4.82","low":"4.8","high":"4.93","ts":"1769461200"},{"volume":"97975","open":"4.82","close":"4.87","value":"4.87","low":"4.8","high":"4.91","ts":"1769547600"},{"volume":"85895","open":"4.87","close":"4.8","value":"4.8","low":"4.79","high":"4.95","ts":"1769634000"},{"volume":"172587","open":"4.81","close":"5.04","value":"5.04","low":"4.75","high":"5.04","ts":"1769720400"},{"volume":"27304","open":"5.03","close":"5.15","value":"5.15","low":"4.98","high":"5.34","ts":"1769979600"},{"volume":"162177","open":"5.14","close":"5.19","value":"5.19","low":"5.03","high":"5.24","ts":"1770066000"},{"volume":"91748","open":"5.2","close":"5.16","value":"5.16","low":"5.09","high":"5.25","ts":"1770152400"},{"volume":"130405","open":"5.14","close":"4.97","value":"4.97","low":"4.96","high":"5.15","ts":"1770238800"},{"volume":"62745","open":"5","close":"4.92","value":"4.92","low":"4.83","high":"5","ts":"1770325200"},{"volume":"123355","open":"4.96","close":"5.2","value":"5.2","low":"4.95","high":"5.2","ts":"1770584400"},{"volume":"117078","open":"5.18","close":"5.1","value":"5.1","low":"5.08","high":"5.19","ts":"1770670800"},{"volume":"82935","open":"5.09","close":"5.09","value":"5.09","low":"5.06","high":"5.15","ts":"1770757200"},{"volume":"36585","open":"5.1","close":"5.2","value":"5.2","low":"5.1","high":"5.24","ts":"1770843600"},{"volume":"4056","open":"5.2","close":"5.25","value":"5.25","low":"5.18","high":"5.31","ts":"1770930000"},{"volume":"31912","open":"5.26","close":"5.35","value":"5.35","low":"5.26","high":"5.44","ts":"1771189200"},{"volume":"105020","open":"5.23","close":"5.35","value":"5.35","low":"5.14","high":"5.38","ts":"1771275600"},{"volume":"78806","open":"5.35","close":"5.16","value":"5.16","low":"5.12","high":"5.48","ts":"1771362000"},{"volume":"117691","open":"5.17","close":"4.86","value":"4.86","low":"4.83","high":"5.17","ts":"1771448400"},{"volume":"92533","open":"4.88","close":"4.9","value":"4.9","low":"4.88","high":"4.99","ts":"1771534800"},{"volume":"90315","open":"4.96","close":"4.93","value":"4.93","low":"4.93","high":"5.02","ts":"1771794000"},{"volume":"78916","open":"4.93","close":"4.89","value":"4.89","low":"4.86","high":"4.95","ts":"1771880400"},{"volume":"27706","open":"4.92","close":"4.72","value":"4.72","low":"4.7","high":"4.92","ts":"1771966800"},{"volume":"32070","open":"4.72","close":"4.7","value":"4.7","low":"4.66","high":"4.74","ts":"1772053200"},{"volume":"50615","open":"4.71","close":"4.58","value":"4.58","low":"4.56","high":"4.77","ts":"1772139600"},{"volume":"134749","open":"4.31","close":"4.34","value":"4.34","low":"4.23","high":"4.42","ts":"1772398800"},{"volume":"65189","open":"4.33","close":"4.35","value":"4.35","low":"4.29","high":"4.48","ts":"1772485200"},{"volume":"12151","open":"4.37","close":"4.55","value":"4.55","low":"4.35","high":"4.78","ts":"1772571600"},{"volume":"46574","open":"4.55","close":"4.65","value":"4.65","low":"4.55","high":"4.75","ts":"1772658000"},{"volume":"87405","open":"4.65","close":"4.44","value":"4.44","low":"4.41","high":"4.7","ts":"1772744400"},{"volume":"68659","open":"4.43","close":"4.47","value":"4.47","low":"4.35","high":"4.52","ts":"1773003600"},{"volume":"108880","open":"4.62","close":"4.6","value":"4.6","low":"4.51","high":"4.63","ts":"1773090000"},{"volume":"39085","open":"4.66","close":"4.68","value":"4.68","low":"4.57","high":"4.73","ts":"1773176400"},{"volume":"163359","open":"4.89","close":"4.75","value":"4.75","low":"4.72","high":"4.91","ts":"1773262800"},{"volume":"68985","open":"4.72","close":"4.65","value":"4.65","low":"4.6","high":"4.74","ts":"1773349200"},{"volume":"35362","open":"4.65","close":"4.57","value":"4.57","low":"4.52","high":"4.68","ts":"1773608400"},{"volume":"16494","open":"4.59","close":"4.53","value":"4.53","low":"4.42","high":"4.68","ts":"1773694800"},{"volume":"37418","open":"4.54","close":"4.29","value":"4.29","low":"4.28","high":"4.57","ts":"1773781200"},{"volume":"14480","open":"4.23","close":"4.16","value":"4.16","low":"4.16","high":"4.36","ts":"1773867600"},{"volume":"127803","open":"4.14","close":"4.21","value":"4.21","low":"4","high":"4.24","ts":"1774213200"},{"volume":"75410","open":"4.23","close":"4.26","value":"4.26","low":"4.19","high":"4.38","ts":"1774299600"},{"volume":"2000","open":"4.32","close":"4.17","value":"4.17","low":"4.17","high":"4.35","ts":"1774386000"},{"volume":"44502","open":"4.18","close":"4.13","value":"4.13","low":"4.13","high":"4.2","ts":"1774472400"},{"volume":"64979","open":"4.15","close":"4.2","value":"4.2","low":"4.15","high":"4.24","ts":"1774558800"},{"volume":"111982","open":"4.21","close":"4.18","value":"4.18","low":"4.15","high":"4.38","ts":"1774818000"},{"volume":"72951","open":"4.23","close":"4.31","value":"4.31","low":"4.16","high":"4.32","ts":"1774904400"},{"volume":"109114","open":"4.36","close":"4.35","value":"4.35","low":"4.31","high":"4.41","ts":"1774990800"},{"volume":"50088","open":"4.35","close":"4.61","value":"4.61","low":"4.32","high":"4.66","ts":"1775077200"},{"volume":"109735","open":"4.64","close":"4.76","value":"4.76","low":"4.63","high":"4.85","ts":"1775163600"},{"volume":"75593","open":"4.78","close":"4.72","value":"4.72","low":"4.66","high":"4.87","ts":"1775422800"},{"volume":"104902","open":"4.75","close":"4.73","value":"4.73","low":"4.66","high":"4.76","ts":"1775509200"},{"volume":"31209","open":"4.85","close":"4.87","value":"4.87","low":"4.8","high":"4.9","ts":"1775595600"},{"volume":"34462","open":"4.89","close":"5.01","value":"5.01","low":"4.87","high":"5.04","ts":"1775682000"},{"volume":"63688","open":"5.02","close":"5.02","value":"5.02","low":"4.96","high":"5.05","ts":"1775768400"},{"volume":"116806","open":"5","close":"5.06","value":"5.06","low":"4.96","high":"5.06","ts":"1776027600"},{"volume":"43476","open":"5.06","close":"5.01","value":"5.01","low":"4.96","high":"5.12","ts":"1776114000"},{"volume":"45818","open":"5.02","close":"5.03","value":"5.03","low":"4.98","high":"5.04","ts":"1776200400"},{"volume":"67121","open":"5.04","close":"4.99","value":"4.99","low":"4.98","high":"5.07","ts":"1776286800"},{"volume":"47697","open":"4.99","close":"5.07","value":"5.07","low":"4.99","high":"5.11","ts":"1776373200"},{"volume":"73839","open":"5.07","close":"5.09","value":"5.09","low":"5.01","high":"5.19","ts":"1776632400"},{"volume":"9747","open":"5.11","close":"5.07","value":"5.07","low":"5.04","high":"5.18","ts":"1776718800"},{"volume":"14166","open":"5.1","close":"5.02","value":"5.02","low":"4.99","high":"5.1","ts":"1776805200"},{"volume":"22281","open":"5.04","close":"4.97","value":"4.97","low":"4.93","high":"5.04","ts":"1776978000"},{"volume":"149568","open":"4.95","close":"4.98","value":"4.98","low":"4.95","high":"5.11","ts":"1777237200"},{"volume":"85765","open":"5.06","close":"5.03","value":"5.03","low":"4.99","high":"5.1","ts":"1777323600"},{"volume":"97341","open":"5.09","close":"5","value":"5","low":"5","high":"5.25","ts":"1777410000"},{"volume":"12","open":"5.06","close":"5.27","value":"5.27","low":"5.04","high":"5.49","ts":"1777496400"},{"volume":"121881","open":"5.36","close":"5.43","value":"5.43","low":"5.25","high":"5.53","ts":"1777842000"},{"volume":"110215","open":"5.46","close":"5.47","value":"5.47","low":"5.32","high":"5.5","ts":"1777928400"},{"volume":"183029","open":"5.57","close":"5.86","value":"5.86","low":"5.52","high":"6.01","ts":"1778014800"},{"volume":"77411","open":"5.86","close":"5.62","value":"5.62","low":"5.57","high":"5.93","ts":"1778101200"},{"volume":"43710","open":"5.57","close":"5.57","value":"5.57","low":"5.46","high":"5.68","ts":"1778187600"},{"volume":"31238","open":"5.55","close":"5.57","value":"5.57","low":"5.55","high":"5.74","ts":"1778446800"},{"volume":"39000","open":"5.24","close":"5.6","value":"5.6","low":"5.07","high":"5.6","ts":"1778533200"},{"volume":"180","open":"5.61","close":"5.4","value":"5.4","low":"5.34","high":"5.65","ts":"1778619600"},{"volume":"56433","open":"5.47","close":"5.31","value":"5.31","low":"5.27","high":"5.47","ts":"1778706000"},{"volume":"64917","open":"5.4","close":"5.84","value":"5.84","low":"5.35","high":"5.84","ts":"1778792400"},{"volume":"35889","open":"6","close":"5.36","value":"5.36","low":"5.36","high":"6.31","ts":"1779051600"},{"volume":"37538","open":"5.31","close":"5.33","value":"5.33","low":"5.11","high":"5.42","ts":"1779224400"},{"volume":"39084","open":"5.33","close":"5.1","value":"5.1","low":"5.08","high":"5.44","ts":"1779310800"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"9150129","open":"4.14","close":"4.14","value":"4.14","low":"4.1","high":"4.2","ts":"1747774800"},{"volume":"10488737","open":"4.15","close":"4.09","value":"4.09","low":"4.04","high":"4.18","ts":"1747861200"},{"volume":"12166352","open":"4.09","close":"4.01","value":"4.01","low":"3.99","high":"4.12","ts":"1747947600"},{"volume":"10187635","open":"4.02","close":"3.86","value":"3.86","low":"3.82","high":"4.03","ts":"1748206800"},{"volume":"9811898","open":"3.87","close":"3.88","value":"3.88","low":"3.85","high":"3.93","ts":"1748293200"},{"volume":"7005319","open":"3.88","close":"3.77","value":"3.77","low":"3.75","high":"3.89","ts":"1748379600"},{"volume":"7774848","open":"3.81","close":"3.77","value":"3.77","low":"3.73","high":"3.83","ts":"1748466000"},{"volume":"7553286","open":"3.78","close":"3.64","value":"3.64","low":"3.63","high":"3.79","ts":"1748552400"},{"volume":"9535808","open":"3.64","close":"3.73","value":"3.73","low":"3.59","high":"3.81","ts":"1748811600"},{"volume":"3488680","open":"3.76","close":"3.8","value":"3.8","low":"3.76","high":"3.81","ts":"1748898000"},{"volume":"5832649","open":"3.77","close":"3.84","value":"3.84","low":"3.76","high":"3.85","ts":"1748984400"},{"volume":"2106291","open":"3.81","close":"3.81","value":"3.81","low":"3.8","high":"3.85","ts":"1749070800"},{"volume":"323728","open":"3.82","close":"3.83","value":"3.83","low":"3.78","high":"3.88","ts":"1749502800"},{"volume":"851213","open":"3.83","close":"3.88","value":"3.88","low":"3.78","high":"3.94","ts":"1749589200"},{"volume":"304841","open":"3.86","close":"3.74","value":"3.74","low":"3.73","high":"3.86","ts":"1749675600"},{"volume":"590826","open":"3.58","close":"3.59","value":"3.59","low":"3.51","high":"3.6","ts":"1749762000"},{"volume":"608209","open":"3.59","close":"3.63","value":"3.63","low":"3.55","high":"3.66","ts":"1750021200"},{"volume":"344202","open":"3.63","close":"3.6","value":"3.6","low":"3.59","high":"3.65","ts":"1750107600"},{"volume":"58885","open":"3.59","close":"3.52","value":"3.52","low":"3.49","high":"3.6","ts":"1750194000"},{"volume":"888419","open":"3.5","close":"3.5","value":"3.5","low":"3.49","high":"3.57","ts":"1750280400"},{"volume":"722891","open":"3.53","close":"3.54","value":"3.54","low":"3.52","high":"3.57","ts":"1750366800"},{"volume":"413431","open":"3.52","close":"3.48","value":"3.48","low":"3.46","high":"3.52","ts":"1750626000"},{"volume":"600686","open":"3.58","close":"3.64","value":"3.64","low":"3.56","high":"3.65","ts":"1750712400"},{"volume":"466029","open":"3.64","close":"3.68","value":"3.68","low":"3.61","high":"3.72","ts":"1750798800"},{"volume":"228887","open":"3.71","close":"3.64","value":"3.64","low":"3.63","high":"3.71","ts":"1750885200"},{"volume":"380290","open":"3.63","close":"3.67","value":"3.67","low":"3.57","high":"3.67","ts":"1750971600"},{"volume":"495363","open":"3.68","close":"3.81","value":"3.81","low":"3.68","high":"3.83","ts":"1751230800"},{"volume":"126417","open":"3.82","close":"3.91","value":"3.91","low":"3.8","high":"3.94","ts":"1751317200"},{"volume":"1081230","open":"3.93","close":"3.88","value":"3.88","low":"3.85","high":"3.94","ts":"1751403600"},{"volume":"1130600","open":"3.93","close":"3.92","value":"3.92","low":"3.88","high":"3.95","ts":"1751490000"},{"volume":"439007","open":"3.93","close":"3.98","value":"3.98","low":"3.9","high":"4","ts":"1751576400"},{"volume":"564553","open":"3.93","close":"3.9","value":"3.9","low":"3.87","high":"3.95","ts":"1751835600"},{"volume":"734973","open":"3.91","close":"3.9","value":"3.9","low":"3.88","high":"3.94","ts":"1751922000"},{"volume":"665463","open":"3.87","close":"3.99","value":"3.99","low":"3.87","high":"4","ts":"1752008400"},{"volume":"437114","open":"4.01","close":"4.01","value":"4.01","low":"4","high":"4.05","ts":"1752094800"},{"volume":"512964","open":"4.02","close":"4.04","value":"4.04","low":"3.96","high":"4.05","ts":"1752181200"},{"volume":"707539","open":"4.05","close":"4.06","value":"4.06","low":"4.02","high":"4.11","ts":"1752440400"},{"volume":"769264","open":"4.06","close":"4","value":"4","low":"3.97","high":"4.13","ts":"1752613200"},{"volume":"459712","open":"4.03","close":"4.2","value":"4.2","low":"4.03","high":"4.25","ts":"1752699600"},{"volume":"550191","open":"4.22","close":"4.27","value":"4.27","low":"4.21","high":"4.34","ts":"1752786000"},{"volume":"609977","open":"4.3","close":"4.28","value":"4.28","low":"4.26","high":"4.32","ts":"1753045200"},{"volume":"970524","open":"4.28","close":"4.28","value":"4.28","low":"4.23","high":"4.35","ts":"1753131600"},{"volume":"761131","open":"4.28","close":"4.21","value":"4.21","low":"4.19","high":"4.3","ts":"1753218000"},{"volume":"782962","open":"4.23","close":"4.23","value":"4.23","low":"4.2","high":"4.27","ts":"1753304400"},{"volume":"10","open":"4.24","close":"4.21","value":"4.21","low":"4.2","high":"4.25","ts":"1753390800"},{"volume":"891863","open":"4.22","close":"4.26","value":"4.26","low":"4.22","high":"4.29","ts":"1753650000"},{"volume":"632023","open":"4.26","close":"4.25","value":"4.25","low":"4.22","high":"4.29","ts":"1753736400"},{"volume":"863368","open":"4.25","close":"4.26","value":"4.26","low":"4.22","high":"4.27","ts":"1753822800"},{"volume":"733550","open":"4.26","close":"4.25","value":"4.25","low":"4.23","high":"4.33","ts":"1753909200"},{"volume":"878274","open":"4.26","close":"4.28","value":"4.28","low":"4.25","high":"4.32","ts":"1753995600"},{"volume":"1290003","open":"4.29","close":"4.38","value":"4.38","low":"4.29","high":"4.45","ts":"1754254800"},{"volume":"725419","open":"4.4","close":"4.35","value":"4.35","low":"4.34","high":"4.42","ts":"1754341200"},{"volume":"679120","open":"4.36","close":"4.37","value":"4.37","low":"4.32","high":"4.38","ts":"1754427600"},{"volume":"850750","open":"4.37","close":"4.43","value":"4.43","low":"4.37","high":"4.46","ts":"1754514000"},{"volume":"849690","open":"4.46","close":"4.43","value":"4.43","low":"4.4","high":"4.48","ts":"1754600400"},{"volume":"736619","open":"4.43","close":"4.5","value":"4.5","low":"4.43","high":"4.53","ts":"1754859600"},{"volume":"486384","open":"4.5","close":"4.63","value":"4.63","low":"4.4","high":"4.67","ts":"1754946000"},{"volume":"677957","open":"4.63","close":"4.5","value":"4.5","low":"4.47","high":"4.65","ts":"1755032400"},{"volume":"694493","open":"4.51","close":"4.45","value":"4.45","low":"4.45","high":"4.53","ts":"1755118800"},{"volume":"426023","open":"4.44","close":"4.54","value":"4.54","low":"4.43","high":"4.57","ts":"1755205200"},{"volume":"644450","open":"4.55","close":"4.57","value":"4.57","low":"4.5","high":"4.6","ts":"1755464400"},{"volume":"950257","open":"4.4","close":"5.02","value":"5.02","low":"4.34","high":"5.02","ts":"1755550800"},{"volume":"475239","open":"5.14","close":"5.16","value":"5.16","low":"4.99","high":"5.35","ts":"1755637200"},{"volume":"1000","open":"5.17","close":"5.19","value":"5.19","low":"5.12","high":"5.35","ts":"1755723600"},{"volume":"370","open":"5.13","close":"5.07","value":"5.07","low":"5.05","high":"5.18","ts":"1755810000"},{"volume":"5000","open":"5.08","close":"5.21","value":"5.21","low":"5.08","high":"5.29","ts":"1756069200"},{"volume":"581810","open":"5.22","close":"5.38","value":"5.38","low":"5.11","high":"5.54","ts":"1756155600"},{"volume":"130721","open":"5.38","close":"5.23","value":"5.23","low":"5.23","high":"5.44","ts":"1756242000"},{"volume":"80475","open":"5.25","close":"5.19","value":"5.19","low":"5.19","high":"5.28","ts":"1756328400"},{"volume":"384823","open":"5.18","close":"5.16","value":"5.16","low":"5.12","high":"5.3","ts":"1756414800"},{"volume":"419231","open":"5.16","close":"5.01","value":"5.01","low":"5.01","high":"5.24","ts":"1756674000"},{"volume":"601362","open":"5.05","close":"4.85","value":"4.85","low":"4.71","high":"5.18","ts":"1756760400"},{"volume":"317117","open":"4.85","close":"4.83","value":"4.83","low":"4.78","high":"4.94","ts":"1756846800"},{"volume":"308664","open":"4.83","close":"4.88","value":"4.88","low":"4.83","high":"4.96","ts":"1756933200"},{"volume":"500","open":"4.9","close":"4.82","value":"4.82","low":"4.79","high":"4.94","ts":"1757019600"},{"volume":"288169","open":"4.79","close":"4.73","value":"4.73","low":"4.67","high":"4.84","ts":"1757278800"},{"volume":"744754","open":"4.78","close":"4.76","value":"4.76","low":"4.68","high":"4.83","ts":"1757365200"},{"volume":"585396","open":"4.78","close":"4.66","value":"4.66","low":"4.66","high":"4.92","ts":"1757451600"},{"volume":"429204","open":"4.7","close":"4.52","value":"4.52","low":"4.52","high":"4.73","ts":"1757538000"},{"volume":"375488","open":"4.53","close":"4.53","value":"4.53","low":"4.46","high":"4.6","ts":"1757624400"},{"volume":"515815","open":"4.53","close":"4.82","value":"4.82","low":"4.44","high":"4.84","ts":"1757883600"},{"volume":"324611","open":"4.85","close":"4.91","value":"4.91","low":"4.76","high":"5.01","ts":"1757970000"},{"volume":"762358","open":"4.91","close":"4.9","value":"4.9","low":"4.85","high":"4.97","ts":"1758056400"},{"volume":"100","open":"4.91","close":"4.83","value":"4.83","low":"4.81","high":"5.03","ts":"1758142800"},{"volume":"481306","open":"4.87","close":"4.9","value":"4.9","low":"4.8","high":"4.91","ts":"1758229200"},{"volume":"535355","open":"4.99","close":"4.93","value":"4.93","low":"4.92","high":"5.11","ts":"1758488400"},{"volume":"422059","open":"4.9","close":"4.82","value":"4.82","low":"4.78","high":"5.02","ts":"1758574800"},{"volume":"486996","open":"4.83","close":"4.82","value":"4.82","low":"4.73","high":"4.87","ts":"1758661200"},{"volume":"100","open":"4.84","close":"4.93","value":"4.93","low":"4.83","high":"4.97","ts":"1758747600"},{"volume":"490780","open":"4.93","close":"4.84","value":"4.84","low":"4.84","high":"5","ts":"1758834000"},{"volume":"41570","open":"4.8","close":"4.67","value":"4.67","low":"4.67","high":"4.87","ts":"1759093200"},{"volume":"370318","open":"4.69","close":"4.64","value":"4.64","low":"4.64","high":"4.77","ts":"1759179600"},{"volume":"611091","open":"4.66","close":"4.62","value":"4.62","low":"4.49","high":"4.67","ts":"1759266000"},{"volume":"743391","open":"4.65","close":"4.48","value":"4.48","low":"4.48","high":"4.66","ts":"1759352400"},{"volume":"563573","open":"4.51","close":"4.5","value":"4.5","low":"4.47","high":"4.54","ts":"1759438800"},{"volume":"328101","open":"4.53","close":"4.46","value":"4.46","low":"4.43","high":"4.57","ts":"1759698000"},{"volume":"258236","open":"4.45","close":"4.45","value":"4.45","low":"4.44","high":"4.54","ts":"1759784400"},{"volume":"447241","open":"4.46","close":"4.4","value":"4.4","low":"4.37","high":"4.49","ts":"1759870800"},{"volume":"555007","open":"4.42","close":"4.38","value":"4.38","low":"4.36","high":"4.5","ts":"1759957200"},{"volume":"80","open":"4.39","close":"4.42","value":"4.42","low":"4.36","high":"4.43","ts":"1760043600"},{"volume":"434060","open":"4.38","close":"4.32","value":"4.32","low":"4.32","high":"4.4","ts":"1760302800"},{"volume":"369379","open":"4.32","close":"4.15","value":"4.15","low":"4.15","high":"4.36","ts":"1760389200"},{"volume":"71528","open":"4.22","close":"4.22","value":"4.22","low":"4.14","high":"4.24","ts":"1760475600"},{"volume":"116320","open":"4.22","close":"4.25","value":"4.25","low":"4.2","high":"4.43","ts":"1760562000"},{"volume":"235066","open":"4.27","close":"4.16","value":"4.16","low":"4.09","high":"4.27","ts":"1760648400"},{"volume":"53054","open":"4.25","close":"4.26","value":"4.26","low":"4.15","high":"4.27","ts":"1760907600"},{"volume":"65228","open":"4.27","close":"4.68","value":"4.68","low":"4.2","high":"4.68","ts":"1760994000"},{"volume":"76577","open":"4.75","close":"4.58","value":"4.58","low":"4.55","high":"4.84","ts":"1761080400"},{"volume":"87681","open":"4.56","close":"4.5","value":"4.5","low":"4.47","high":"4.62","ts":"1761166800"},{"volume":"90","open":"4.53","close":"4.71","value":"4.71","low":"4.51","high":"4.83","ts":"1761253200"},{"volume":"109633","open":"4.71","close":"4.66","value":"4.66","low":"4.64","high":"4.79","ts":"1761512400"},{"volume":"29881","open":"4.66","close":"4.67","value":"4.67","low":"4.66","high":"4.72","ts":"1761598800"},{"volume":"60472","open":"4.67","close":"4.8","value":"4.8","low":"4.67","high":"4.82","ts":"1761771600"},{"volume":"160494","open":"4.83","close":"4.86","value":"4.86","low":"4.76","high":"4.92","ts":"1761858000"},{"volume":"65715","open":"4.85","close":"4.9","value":"4.9","low":"4.84","high":"4.98","ts":"1762117200"},{"volume":"69330","open":"4.91","close":"4.78","value":"4.78","low":"4.75","high":"4.91","ts":"1762203600"},{"volume":"56162","open":"4.8","close":"4.77","value":"4.77","low":"4.74","high":"4.83","ts":"1762290000"},{"volume":"60373","open":"4.78","close":"4.74","value":"4.74","low":"4.71","high":"4.81","ts":"1762376400"},{"volume":"38830","open":"4.74","close":"4.67","value":"4.67","low":"4.6","high":"4.74","ts":"1762462800"},{"volume":"141640","open":"4.72","close":"4.68","value":"4.68","low":"4.68","high":"4.78","ts":"1762722000"},{"volume":"62149","open":"4.61","close":"4.42","value":"4.42","low":"4.38","high":"4.61","ts":"1762808400"},{"volume":"42087","open":"4.43","close":"4.4","value":"4.4","low":"4.36","high":"4.46","ts":"1762894800"},{"volume":"55986","open":"4.4","close":"4.35","value":"4.35","low":"4.32","high":"4.42","ts":"1762981200"},{"volume":"106691","open":"4.35","close":"4.35","value":"4.35","low":"4.32","high":"4.39","ts":"1763067600"},{"volume":"188933","open":"4.38","close":"4.54","value":"4.54","low":"4.38","high":"4.6","ts":"1763326800"},{"volume":"43899","open":"4.52","close":"4.33","value":"4.33","low":"4.33","high":"4.55","ts":"1763413200"},{"volume":"79589","open":"4.36","close":"4.4","value":"4.4","low":"4.35","high":"4.44","ts":"1763499600"},{"volume":"90321","open":"4.42","close":"4.38","value":"4.38","low":"4.36","high":"4.43","ts":"1763586000"},{"volume":"57298","open":"4.38","close":"4.34","value":"4.34","low":"4.3","high":"4.39","ts":"1763672400"},{"volume":"95843","open":"4.33","close":"4.35","value":"4.35","low":"4.31","high":"4.39","ts":"1763931600"},{"volume":"5000","open":"4.39","close":"4.29","value":"4.29","low":"4.29","high":"4.4","ts":"1764018000"},{"volume":"28316","open":"4.3","close":"4.27","value":"4.27","low":"4.25","high":"4.32","ts":"1764104400"},{"volume":"58869","open":"4.28","close":"4.32","value":"4.32","low":"4.28","high":"4.35","ts":"1764190800"},{"volume":"72281","open":"4.33","close":"4.29","value":"4.29","low":"4.27","high":"4.33","ts":"1764277200"},{"volume":"77691","open":"4.27","close":"4.4","value":"4.4","low":"4.27","high":"4.45","ts":"1764536400"},{"volume":"70975","open":"4.4","close":"4.57","value":"4.57","low":"4.39","high":"4.84","ts":"1764622800"},{"volume":"112301","open":"4.57","close":"4.79","value":"4.79","low":"4.55","high":"4.85","ts":"1764709200"},{"volume":"101974","open":"4.86","close":"4.68","value":"4.68","low":"4.68","high":"4.86","ts":"1764795600"},{"volume":"156642","open":"4.67","close":"4.7","value":"4.7","low":"4.64","high":"4.71","ts":"1764882000"},{"volume":"31","open":"4.71","close":"4.8","value":"4.8","low":"4.71","high":"4.86","ts":"1765141200"},{"volume":"89711","open":"4.84","close":"4.79","value":"4.79","low":"4.75","high":"4.87","ts":"1765227600"},{"volume":"68676","open":"4.79","close":"4.73","value":"4.73","low":"4.73","high":"4.81","ts":"1765314000"},{"volume":"60016","open":"4.73","close":"4.75","value":"4.75","low":"4.73","high":"4.84","ts":"1765400400"},{"volume":"42880","open":"4.77","close":"4.81","value":"4.81","low":"4.75","high":"4.91","ts":"1765486800"},{"volume":"111121","open":"4.79","close":"4.8","value":"4.8","low":"4.77","high":"4.84","ts":"1765746000"},{"volume":"26278","open":"4.8","close":"4.7","value":"4.7","low":"4.68","high":"4.8","ts":"1765832400"},{"volume":"147198","open":"4.69","close":"4.63","value":"4.63","low":"4.62","high":"4.7","ts":"1765918800"},{"volume":"5650","open":"4.62","close":"4.58","value":"4.58","low":"4.57","high":"4.66","ts":"1766005200"},{"volume":"600","open":"4.6","close":"4.54","value":"4.54","low":"4.52","high":"4.61","ts":"1766091600"},{"volume":"64477","open":"4.54","close":"4.46","value":"4.46","low":"4.43","high":"4.56","ts":"1766350800"},{"volume":"5000","open":"4.46","close":"4.51","value":"4.51","low":"4.43","high":"4.69","ts":"1766437200"},{"volume":"85868","open":"4.55","close":"4.54","value":"4.54","low":"4.47","high":"4.56","ts":"1766523600"},{"volume":"182830","open":"4.66","close":"4.58","value":"4.58","low":"4.55","high":"4.66","ts":"1766610000"},{"volume":"109212","open":"4.59","close":"4.56","value":"4.56","low":"4.54","high":"4.64","ts":"1766696400"},{"volume":"59706","open":"4.56","close":"4.46","value":"4.46","low":"4.45","high":"4.57","ts":"1766955600"},{"volume":"112051","open":"4.47","close":"4.51","value":"4.51","low":"4.4","high":"4.52","ts":"1767042000"},{"volume":"96114","open":"4.53","close":"4.57","value":"4.57","low":"4.52","high":"4.62","ts":"1767128400"},{"volume":"168239","open":"4.58","close":"4.61","value":"4.61","low":"4.57","high":"4.64","ts":"1767301200"},{"volume":"97019","open":"4.61","close":"4.63","value":"4.63","low":"4.58","high":"4.65","ts":"1767560400"},{"volume":"141635","open":"4.65","close":"4.63","value":"4.63","low":"4.6","high":"4.66","ts":"1767646800"},{"volume":"274890","open":"4.64","close":"4.5","value":"4.5","low":"4.5","high":"4.67","ts":"1767733200"},{"volume":"66898","open":"4.52","close":"4.5","value":"4.5","low":"4.42","high":"4.55","ts":"1767819600"},{"volume":"5000","open":"4.55","close":"4.51","value":"4.51","low":"4.49","high":"4.63","ts":"1767906000"},{"volume":"123829","open":"4.53","close":"4.54","value":"4.54","low":"4.5","high":"4.59","ts":"1768165200"},{"volume":"89795","open":"4.54","close":"4.57","value":"4.57","low":"4.54","high":"4.59","ts":"1768251600"},{"volume":"122464","open":"4.58","close":"4.53","value":"4.53","low":"4.52","high":"4.63","ts":"1768338000"},{"volume":"85622","open":"4.53","close":"4.7","value":"4.7","low":"4.5","high":"4.71","ts":"1768424400"},{"volume":"76223","open":"4.75","close":"4.67","value":"4.67","low":"4.65","high":"4.77","ts":"1768510800"},{"volume":"6500","open":"4.74","close":"4.71","value":"4.71","low":"4.68","high":"4.77","ts":"1768770000"},{"volume":"73156","open":"4.71","close":"4.73","value":"4.73","low":"4.7","high":"4.82","ts":"1768856400"},{"volume":"65864","open":"4.75","close":"4.73","value":"4.73","low":"4.69","high":"4.77","ts":"1768942800"},{"volume":"137756","open":"4.76","close":"4.84","value":"4.84","low":"4.74","high":"4.88","ts":"1769029200"},{"volume":"167428","open":"4.86","close":"4.83","value":"4.83","low":"4.77","high":"4.89","ts":"1769115600"},{"volume":"130070","open":"4.84","close":"4.92","value":"4.92","low":"4.81","high":"4.94","ts":"1769374800"},{"volume":"24685","open":"4.92","close":"4.82","value":"4.82","low":"4.8","high":"4.93","ts":"1769461200"},{"volume":"97975","open":"4.82","close":"4.87","value":"4.87","low":"4.8","high":"4.91","ts":"1769547600"},{"volume":"85895","open":"4.87","close":"4.8","value":"4.8","low":"4.79","high":"4.95","ts":"1769634000"},{"volume":"172587","open":"4.81","close":"5.04","value":"5.04","low":"4.75","high":"5.04","ts":"1769720400"},{"volume":"27304","open":"5.03","close":"5.15","value":"5.15","low":"4.98","high":"5.34","ts":"1769979600"},{"volume":"162177","open":"5.14","close":"5.19","value":"5.19","low":"5.03","high":"5.24","ts":"1770066000"},{"volume":"91748","open":"5.2","close":"5.16","value":"5.16","low":"5.09","high":"5.25","ts":"1770152400"},{"volume":"130405","open":"5.14","close":"4.97","value":"4.97","low":"4.96","high":"5.15","ts":"1770238800"},{"volume":"62745","open":"5","close":"4.92","value":"4.92","low":"4.83","high":"5","ts":"1770325200"},{"volume":"123355","open":"4.96","close":"5.2","value":"5.2","low":"4.95","high":"5.2","ts":"1770584400"},{"volume":"117078","open":"5.18","close":"5.1","value":"5.1","low":"5.08","high":"5.19","ts":"1770670800"},{"volume":"82935","open":"5.09","close":"5.09","value":"5.09","low":"5.06","high":"5.15","ts":"1770757200"},{"volume":"36585","open":"5.1","close":"5.2","value":"5.2","low":"5.1","high":"5.24","ts":"1770843600"},{"volume":"4056","open":"5.2","close":"5.25","value":"5.25","low":"5.18","high":"5.31","ts":"1770930000"},{"volume":"31912","open":"5.26","close":"5.35","value":"5.35","low":"5.26","high":"5.44","ts":"1771189200"},{"volume":"105020","open":"5.23","close":"5.35","value":"5.35","low":"5.14","high":"5.38","ts":"1771275600"},{"volume":"78806","open":"5.35","close":"5.16","value":"5.16","low":"5.12","high":"5.48","ts":"1771362000"},{"volume":"117691","open":"5.17","close":"4.86","value":"4.86","low":"4.83","high":"5.17","ts":"1771448400"},{"volume":"92533","open":"4.88","close":"4.9","value":"4.9","low":"4.88","high":"4.99","ts":"1771534800"},{"volume":"90315","open":"4.96","close":"4.93","value":"4.93","low":"4.93","high":"5.02","ts":"1771794000"},{"volume":"78916","open":"4.93","close":"4.89","value":"4.89","low":"4.86","high":"4.95","ts":"1771880400"},{"volume":"27706","open":"4.92","close":"4.72","value":"4.72","low":"4.7","high":"4.92","ts":"1771966800"},{"volume":"32070","open":"4.72","close":"4.7","value":"4.7","low":"4.66","high":"4.74","ts":"1772053200"},{"volume":"50615","open":"4.71","close":"4.58","value":"4.58","low":"4.56","high":"4.77","ts":"1772139600"},{"volume":"134749","open":"4.31","close":"4.34","value":"4.34","low":"4.23","high":"4.42","ts":"1772398800"},{"volume":"65189","open":"4.33","close":"4.35","value":"4.35","low":"4.29","high":"4.48","ts":"1772485200"},{"volume":"12151","open":"4.37","close":"4.55","value":"4.55","low":"4.35","high":"4.78","ts":"1772571600"},{"volume":"46574","open":"4.55","close":"4.65","value":"4.65","low":"4.55","high":"4.75","ts":"1772658000"},{"volume":"87405","open":"4.65","close":"4.44","value":"4.44","low":"4.41","high":"4.7","ts":"1772744400"},{"volume":"68659","open":"4.43","close":"4.47","value":"4.47","low":"4.35","high":"4.52","ts":"1773003600"},{"volume":"108880","open":"4.62","close":"4.6","value":"4.6","low":"4.51","high":"4.63","ts":"1773090000"},{"volume":"39085","open":"4.66","close":"4.68","value":"4.68","low":"4.57","high":"4.73","ts":"1773176400"},{"volume":"163359","open":"4.89","close":"4.75","value":"4.75","low":"4.72","high":"4.91","ts":"1773262800"},{"volume":"68985","open":"4.72","close":"4.65","value":"4.65","low":"4.6","high":"4.74","ts":"1773349200"},{"volume":"35362","open":"4.65","close":"4.57","value":"4.57","low":"4.52","high":"4.68","ts":"1773608400"},{"volume":"16494","open":"4.59","close":"4.53","value":"4.53","low":"4.42","high":"4.68","ts":"1773694800"},{"volume":"37418","open":"4.54","close":"4.29","value":"4.29","low":"4.28","high":"4.57","ts":"1773781200"},{"volume":"14480","open":"4.23","close":"4.16","value":"4.16","low":"4.16","high":"4.36","ts":"1773867600"},{"volume":"127803","open":"4.14","close":"4.21","value":"4.21","low":"4","high":"4.24","ts":"1774213200"},{"volume":"75410","open":"4.23","close":"4.26","value":"4.26","low":"4.19","high":"4.38","ts":"1774299600"},{"volume":"2000","open":"4.32","close":"4.17","value":"4.17","low":"4.17","high":"4.35","ts":"1774386000"},{"volume":"44502","open":"4.18","close":"4.13","value":"4.13","low":"4.13","high":"4.2","ts":"1774472400"},{"volume":"64979","open":"4.15","close":"4.2","value":"4.2","low":"4.15","high":"4.24","ts":"1774558800"},{"volume":"111982","open":"4.21","close":"4.18","value":"4.18","low":"4.15","high":"4.38","ts":"1774818000"},{"volume":"72951","open":"4.23","close":"4.31","value":"4.31","low":"4.16","high":"4.32","ts":"1774904400"},{"volume":"109114","open":"4.36","close":"4.35","value":"4.35","low":"4.31","high":"4.41","ts":"1774990800"},{"volume":"50088","open":"4.35","close":"4.61","value":"4.61","low":"4.32","high":"4.66","ts":"1775077200"},{"volume":"109735","open":"4.64","close":"4.76","value":"4.76","low":"4.63","high":"4.85","ts":"1775163600"},{"volume":"75593","open":"4.78","close":"4.72","value":"4.72","low":"4.66","high":"4.87","ts":"1775422800"},{"volume":"104902","open":"4.75","close":"4.73","value":"4.73","low":"4.66","high":"4.76","ts":"1775509200"},{"volume":"31209","open":"4.85","close":"4.87","value":"4.87","low":"4.8","high":"4.9","ts":"1775595600"},{"volume":"34462","open":"4.89","close":"5.01","value":"5.01","low":"4.87","high":"5.04","ts":"1775682000"},{"volume":"63688","open":"5.02","close":"5.02","value":"5.02","low":"4.96","high":"5.05","ts":"1775768400"},{"volume":"116806","open":"5","close":"5.06","value":"5.06","low":"4.96","high":"5.06","ts":"1776027600"},{"volume":"43476","open":"5.06","close":"5.01","value":"5.01","low":"4.96","high":"5.12","ts":"1776114000"},{"volume":"45818","open":"5.02","close":"5.03","value":"5.03","low":"4.98","high":"5.04","ts":"1776200400"},{"volume":"67121","open":"5.04","close":"4.99","value":"4.99","low":"4.98","high":"5.07","ts":"1776286800"},{"volume":"47697","open":"4.99","close":"5.07","value":"5.07","low":"4.99","high":"5.11","ts":"1776373200"},{"volume":"73839","open":"5.07","close":"5.09","value":"5.09","low":"5.01","high":"5.19","ts":"1776632400"},{"volume":"9747","open":"5.11","close":"5.07","value":"5.07","low":"5.04","high":"5.18","ts":"1776718800"},{"volume":"14166","open":"5.1","close":"5.02","value":"5.02","low":"4.99","high":"5.1","ts":"1776805200"},{"volume":"22281","open":"5.04","close":"4.97","value":"4.97","low":"4.93","high":"5.04","ts":"1776978000"},{"volume":"149568","open":"4.95","close":"4.98","value":"4.98","low":"4.95","high":"5.11","ts":"1777237200"},{"volume":"85765","open":"5.06","close":"5.03","value":"5.03","low":"4.99","high":"5.1","ts":"1777323600"},{"volume":"97341","open":"5.09","close":"5","value":"5","low":"5","high":"5.25","ts":"1777410000"},{"volume":"12","open":"5.06","close":"5.27","value":"5.27","low":"5.04","high":"5.49","ts":"1777496400"},{"volume":"121881","open":"5.36","close":"5.43","value":"5.43","low":"5.25","high":"5.53","ts":"1777842000"},{"volume":"110215","open":"5.46","close":"5.47","value":"5.47","low":"5.32","high":"5.5","ts":"1777928400"},{"volume":"183029","open":"5.57","close":"5.86","value":"5.86","low":"5.52","high":"6.01","ts":"1778014800"},{"volume":"77411","open":"5.86","close":"5.62","value":"5.62","low":"5.57","high":"5.93","ts":"1778101200"},{"volume":"43710","open":"5.57","close":"5.57","value":"5.57","low":"5.46","high":"5.68","ts":"1778187600"},{"volume":"31238","open":"5.55","close":"5.57","value":"5.57","low":"5.55","high":"5.74","ts":"1778446800"},{"volume":"39000","open":"5.24","close":"5.6","value":"5.6","low":"5.07","high":"5.6","ts":"1778533200"},{"volume":"180","open":"5.61","close":"5.4","value":"5.4","low":"5.34","high":"5.65","ts":"1778619600"},{"volume":"56433","open":"5.47","close":"5.31","value":"5.31","low":"5.27","high":"5.47","ts":"1778706000"},{"volume":"64917","open":"5.4","close":"5.84","value":"5.84","low":"5.35","high":"5.84","ts":"1778792400"},{"volume":"35889","open":"6","close":"5.36","value":"5.36","low":"5.36","high":"6.31","ts":"1779051600"},{"volume":"37538","open":"5.31","close":"5.33","value":"5.33","low":"5.11","high":"5.42","ts":"1779224400"},{"volume":"39084","open":"5.33","close":"5.1","value":"5.1","low":"5.08","high":"5.44","ts":"1779310800"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"197170","open":"0.43995","close":"0.41839","value":"0.41839","low":"0.41839","high":"0.43995","ts":"957906000"},{"volume":"491715","open":"0.46583","close":"0.43133","value":"0.43133","low":"0.43133","high":"0.46583","ts":"959893200"},{"volume":"113151","open":"0.38819","close":"0.37957","value":"0.37957","low":"0.37957","high":"0.38819","ts":"962658000"},{"volume":"0","open":"0.31056","close":"0.31056","value":"0.31056","low":"0.31056","high":"0.31056","ts":"965077200"},{"volume":"160505","open":"0.31056","close":"0.30193","value":"0.30193","low":"0.30193","high":"0.31056","ts":"968014800"},{"volume":"51365","open":"0.20272","close":"0.20057","value":"0.20057","low":"0.20057","high":"0.20272","ts":"970434000"},{"volume":"111261","open":"0.21351","close":"0.20704","value":"0.20704","low":"0.20704","high":"0.21351","ts":"973198800"},{"volume":"241267","open":"0.08023","close":"0.07246","value":"0.07246","low":"0.07246","high":"0.08023","ts":"975618000"},{"volume":"360863","open":"0.11215","close":"0.10999","value":"0.10999","low":"0.10999","high":"0.11215","ts":"978382800"},{"volume":"82501","open":"0.10136","close":"0.09274","value":"0.09274","low":"0.09274","high":"0.10136","ts":"981320400"},{"volume":"422997","open":"0.07591","close":"0.07591","value":"0.07591","low":"0.07591","high":"0.07591","ts":"984085200"},{"volume":"198480","open":"0.07419","close":"0.0716","value":"0.0716","low":"0.0716","high":"0.07419","ts":"986245200"},{"volume":"1348512","open":"0.11646","close":"0.11646","value":"0.11646","low":"0.11646","high":"0.11646","ts":"988923600"},{"volume":"332624","open":"0.10136","close":"0.10136","value":"0.10136","low":"0.10136","high":"0.10136","ts":"991602000"},{"volume":"2204556","open":"0.7092","close":"0.69427","value":"0.69427","low":"0.67934","high":"0.7092","ts":"994194000"},{"volume":"1055493","open":"0.75399","close":"0.74653","value":"0.74653","low":"0.7316","high":"0.75399","ts":"997131600"},{"volume":"680132","open":"0.58976","close":"0.56736","value":"0.56736","low":"0.5599","high":"0.58976","ts":"999550800"},{"volume":"1727357","open":"0.43299","close":"0.39566","value":"0.39566","low":"0.39566","high":"0.43299","ts":"1001883600"},{"volume":"1855229","open":"0.56736","close":"0.56736","value":"0.56736","low":"0.54497","high":"0.56736","ts":"1004907600"},{"volume":"783254","open":"0.61215","close":"0.59722","value":"0.59722","low":"0.58976","high":"0.61215","ts":"1007413200"},{"volume":"5892452","open":"0.98542","close":"0.95556","value":"0.95556","low":"0.92569","high":"0.98542","ts":"1010350800"},{"volume":"1065479","open":"0.71667","close":"0.69427","value":"0.69427","low":"0.67934","high":"0.71667","ts":"1012770000"},{"volume":"1655789","open":"0.58229","close":"0.56736","value":"0.56736","low":"0.5599","high":"0.58229","ts":"1015189200"},{"volume":"1105515","open":"0.41059","close":"0.39566","value":"0.39566","low":"0.09257","high":"0.41059","ts":"1017608400"},{"volume":"2682860","open":"0.49271","close":"0.48524","value":"0.48524","low":"0.47778","high":"0.49271","ts":"1020373200"},{"volume":"1568190","open":"0.38073","close":"0.37326","value":"0.37326","low":"0.3658","high":"0.38073","ts":"1023138000"},{"volume":"1317751","open":"0.33594","close":"0.31354","value":"0.31354","low":"0.31354","high":"0.33594","ts":"1025557200"},{"volume":"4173481","open":"0.38073","close":"0.35833","value":"0.35833","low":"0.35833","high":"0.38073","ts":"1028494800"},{"volume":"414208","open":"0.31354","close":"0.30608","value":"0.30608","low":"0.29861","high":"0.31354","ts":"1030914000"},{"volume":"930411","open":"0.26875","close":"0.26576","value":"0.26576","low":"0.26278","high":"0.26875","ts":"1033678800"},{"volume":"1990827","open":"0.29264","close":"0.28667","value":"0.28667","low":"0.28368","high":"0.29264","ts":"1036098000"},{"volume":"7789204","open":"0.41059","close":"0.39566","value":"0.39566","low":"0.38073","high":"0.41059","ts":"1038862800"},{"volume":"2424169","open":"0.26576","close":"0.24785","value":"0.24785","low":"0.24486","high":"0.26576","ts":"1041800400"},{"volume":"717435","open":"0.24486","close":"0.24486","value":"0.24486","low":"0.23889","high":"0.24486","ts":"1044219600"},{"volume":"4271944","open":"0.26278","close":"0.24486","value":"0.24486","low":"0.23889","high":"0.26278","ts":"1046638800"},{"volume":"10109499","open":"0.27472","close":"0.27174","value":"0.27174","low":"0.26875","high":"0.27472","ts":"1049403600"},{"volume":"26731540","open":"0.42104","close":"0.4091","value":"0.4091","low":"0.40611","high":"0.42104","ts":"1051822800"},{"volume":"3220118","open":"0.37924","close":"0.36729","value":"0.36729","low":"0.36729","high":"0.37924","ts":"1054587600"},{"volume":"2912236","open":"0.28965","close":"0.27472","value":"0.27472","low":"0.26875","high":"0.28965","ts":"1057006800"},{"volume":"4540798","open":"0.23889","close":"0.23292","value":"0.23292","low":"0.22396","high":"0.23889","ts":"1059944400"},{"volume":"5708548","open":"0.23889","close":"0.22694","value":"0.22694","low":"0.22396","high":"0.23889","ts":"1062363600"},{"volume":"6650271","open":"0.26576","close":"0.25382","value":"0.25382","low":"0.25382","high":"0.26576","ts":"1065128400"},{"volume":"7970623","open":"0.28667","close":"0.28368","value":"0.28368","low":"0.27174","high":"0.28667","ts":"1067893200"},{"volume":"2349500","open":"0.26278","close":"0.25681","value":"0.25681","low":"0.25083","high":"0.26278","ts":"1070226000"},{"volume":"5662407","open":"0.32847","close":"0.32847","value":"0.32847","low":"0.31653","high":"0.32847","ts":"1072990800"},{"volume":"1899658","open":"0.34042","close":"0.33743","value":"0.33743","low":"0.33146","high":"0.34042","ts":"1075928400"},{"volume":"2094105","open":"0.35833","close":"0.35833","value":"0.35833","low":"0.34938","high":"0.35833","ts":"1078174800"},{"volume":"5653136","open":"0.4","close":"0.38889","value":"0.38889","low":"0.37778","high":"0.4","ts":"1081112400"},{"volume":"727133","open":"0.31667","close":"0.31111","value":"0.31111","low":"0.30556","high":"0.31667","ts":"1083618000"},{"volume":"1940744","open":"0.28333","close":"0.27778","value":"0.27778","low":"0.27222","high":"0.28333","ts":"1086037200"},{"volume":"590152","open":"0.25556","close":"0.25","value":"0.25","low":"0.24444","high":"0.25556","ts":"1088974800"},{"volume":"8373544","open":"0.28889","close":"0.27778","value":"0.27778","low":"0.26667","high":"0.28889","ts":"1091394000"},{"volume":"36795104","open":"0.33889","close":"0.33333","value":"0.33333","low":"0.30556","high":"0.33889","ts":"1094418000"},{"volume":"7315997","open":"0.37778","close":"0.37222","value":"0.37222","low":"0.36111","high":"0.37778","ts":"1096837200"},{"volume":"7371517","open":"0.41111","close":"0.4","value":"0.4","low":"0.39444","high":"0.41111","ts":"1099256400"},{"volume":"2869032","open":"0.34444","close":"0.33889","value":"0.33889","low":"0.33333","high":"0.34444","ts":"1102280400"},{"volume":"2116507","open":"0.36667","close":"0.36667","value":"0.36667","low":"0.36111","high":"0.37222","ts":"1104699600"},{"volume":"12759710","open":"0.55556","close":"0.55556","value":"0.55556","low":"0.54444","high":"0.57778","ts":"1107464400"},{"volume":"22556916","open":"0.65","close":"0.65","value":"0.65","low":"0.64444","high":"0.7","ts":"1109883600"},{"volume":"6468422","open":"0.57222","close":"0.57222","value":"0.57222","low":"0.57222","high":"0.58889","ts":"1112302800"},{"volume":"3441483","open":"0.5","close":"0.5","value":"0.5","low":"0.49444","high":"0.50556","ts":"1115067600"},{"volume":"10438207","open":"0.62222","close":"0.62222","value":"0.62222","low":"0.61111","high":"0.63889","ts":"1118005200"},{"volume":"5447651","open":"0.6","close":"0.6","value":"0.6","low":"0.58889","high":"0.61111","ts":"1120424400"},{"volume":"8330650","open":"0.58333","close":"0.60556","value":"0.60556","low":"0.57778","high":"0.60556","ts":"1122843600"},{"volume":"28874696","open":"0.71111","close":"0.72222","value":"0.72222","low":"0.68889","high":"0.73889","ts":"1125608400"},{"volume":"12942318","open":"1.09","close":"1.18","value":"1.18","low":"1.05","high":"1.19","ts":"1128373200"},{"volume":"4885337","open":"0.94444","close":"0.98333","value":"0.98333","low":"0.93889","high":"0.98333","ts":"1130792400"},{"volume":"14185405","open":"1.06","close":"1.09","value":"1.09","low":"1.06","high":"1.09","ts":"1133730000"},{"volume":"13146778","open":"1.24","close":"1.28","value":"1.28","low":"1.24","high":"1.3","ts":"1136149200"},{"volume":"2192927","open":"1.23","close":"1.24","value":"1.24","low":"1.23","high":"1.26","ts":"1138914000"},{"volume":"9002336","open":"1.39","close":"1.43","value":"1.43","low":"1.39","high":"1.44","ts":"1141333200"},{"volume":"13338959","open":"0.92778","close":"0.95556","value":"0.95556","low":"0.91111","high":"0.95556","ts":"1144098000"},{"volume":"2446951","open":"0.83889","close":"0.84444","value":"0.84444","low":"0.83333","high":"0.85","ts":"1146517200"},{"volume":"13504474","open":"0.85","close":"0.84444","value":"0.84444","low":"0.80556","high":"0.87222","ts":"1149454800"},{"volume":"3496325","open":"0.78333","close":"0.76111","value":"0.76111","low":"0.75556","high":"0.78333","ts":"1151874000"},{"volume":"3353882","open":"0.67778","close":"0.68333","value":"0.68333","low":"0.67222","high":"0.68889","ts":"1154638800"},{"volume":"2780681","open":"0.7","close":"0.7","value":"0.7","low":"0.69444","high":"0.70556","ts":"1157058000"},{"volume":"1836961","open":"0.67222","close":"0.66111","value":"0.66111","low":"0.65","high":"0.67222","ts":"1159822800"},{"volume":"8954267","open":"0.76667","close":"0.75","value":"0.75","low":"0.75","high":"0.77778","ts":"1162501200"},{"volume":"3854954","open":"0.7","close":"0.69444","value":"0.69444","low":"0.68889","high":"0.70556","ts":"1164920400"},{"volume":"1888159","open":"0.63889","close":"0.63889","value":"0.63889","low":"0.62778","high":"0.64444","ts":"1167944400"},{"volume":"9112332","open":"0.72222","close":"0.71667","value":"0.71667","low":"0.71111","high":"0.73333","ts":"1170363600"},{"volume":"9712940","open":"0.61111","close":"0.58333","value":"0.58333","low":"0.57778","high":"0.61111","ts":"1172782800"},{"volume":"106157280","open":"0.71667","close":"0.77778","value":"0.77778","low":"0.71111","high":"0.80556","ts":"1175547600"},{"volume":"14374387","open":"0.82222","close":"0.82222","value":"0.82222","low":"0.81667","high":"0.83889","ts":"1178226000"},{"volume":"9846950","open":"0.87222","close":"0.85","value":"0.85","low":"0.84444","high":"0.87222","ts":"1180645200"},{"volume":"2628828","open":"0.93889","close":"0.93333","value":"0.93333","low":"0.92778","high":"0.93889","ts":"1183410000"},{"volume":"22233574","open":"0.91111","close":"0.93333","value":"0.93333","low":"0.90556","high":"0.95556","ts":"1186347600"},{"volume":"11652661","open":"0.84444","close":"0.84444","value":"0.84444","low":"0.83889","high":"0.85556","ts":"1188766800"},{"volume":"7653054","open":"0.90556","close":"0.88333","value":"0.88333","low":"0.87778","high":"0.91111","ts":"1191186000"},{"volume":"2533266","open":"0.98333","close":"0.97222","value":"0.97222","low":"0.97222","high":"0.98333","ts":"1194210000"},{"volume":"5949284","open":"0.86667","close":"0.87222","value":"0.87222","low":"0.85556","high":"0.87778","ts":"1196629200"},{"volume":"3278934","open":"0.83333","close":"0.81667","value":"0.81667","low":"0.81667","high":"0.83333","ts":"1199221200"},{"volume":"6429618","open":"0.56111","close":"0.55556","value":"0.55556","low":"0.54444","high":"0.56667","ts":"1202072400"},{"volume":"2794063","open":"0.54444","close":"0.54444","value":"0.54444","low":"0.53333","high":"0.55","ts":"1204491600"},{"volume":"25038288","open":"0.67778","close":"0.68889","value":"0.68889","low":"0.65556","high":"0.69444","ts":"1207256400"},{"volume":"8266721","open":"0.73333","close":"0.74444","value":"0.74444","low":"0.73333","high":"0.75","ts":"1209675600"},{"volume":"3824773","open":"0.67222","close":"0.68889","value":"0.68889","low":"0.67222","high":"0.68889","ts":"1212440400"},{"volume":"14924806","open":"0.57222","close":"0.53333","value":"0.53333","low":"0.52222","high":"0.57222","ts":"1214859600"},{"volume":"10632780","open":"0.69444","close":"0.71111","value":"0.71111","low":"0.68889","high":"0.71667","ts":"1217797200"},{"volume":"6902075","open":"0.75556","close":"0.74444","value":"0.74444","low":"0.74444","high":"0.76111","ts":"1220216400"},{"volume":"12623265","open":"0.5","close":"0.50556","value":"0.50556","low":"0.48333","high":"0.51111","ts":"1222981200"},{"volume":"10712066","open":"0.25","close":"0.25556","value":"0.25556","low":"0.23889","high":"0.25556","ts":"1225746000"},{"volume":"17194220","open":"0.19444","close":"0.21111","value":"0.21111","low":"0.18889","high":"0.21667","ts":"1228165200"},{"volume":"17119404","open":"0.22222","close":"0.22222","value":"0.22222","low":"0.21667","high":"0.22778","ts":"1231102800"},{"volume":"532703","open":"0.17778","close":"0.17778","value":"0.17778","low":"0.17222","high":"0.17778","ts":"1233522000"},{"volume":"1681655","open":"0.16111","close":"0.16111","value":"0.16111","low":"0.15556","high":"0.16111","ts":"1235941200"},{"volume":"12859399","open":"0.20556","close":"0.19444","value":"0.19444","low":"0.18889","high":"0.20556","ts":"1238706000"},{"volume":"37607992","open":"0.26111","close":"0.26111","value":"0.26111","low":"0.25","high":"0.27778","ts":"1241125200"},{"volume":"47242140","open":"0.33333","close":"0.33889","value":"0.33889","low":"0.32778","high":"0.35","ts":"1243890000"},{"volume":"14351580","open":"0.35556","close":"0.35","value":"0.35","low":"0.34444","high":"0.36111","ts":"1246827600"},{"volume":"15444041","open":"0.37222","close":"0.38333","value":"0.38333","low":"0.37222","high":"0.38333","ts":"1249246800"},{"volume":"27732872","open":"0.40556","close":"0.40556","value":"0.40556","low":"0.4","high":"0.41111","ts":"1252011600"},{"volume":"26695420","open":"0.39444","close":"0.38333","value":"0.38333","low":"0.38333","high":"0.4","ts":"1254430800"},{"volume":"50208232","open":"0.50556","close":"0.50556","value":"0.50556","low":"0.48889","high":"0.51667","ts":"1257195600"},{"volume":"8956341","open":"0.48333","close":"0.48889","value":"0.48889","low":"0.47778","high":"0.49444","ts":"1259614800"},{"volume":"14319815","open":"0.53333","close":"0.53333","value":"0.53333","low":"0.52222","high":"0.53333","ts":"1262552400"},{"volume":"21657580","open":"0.51111","close":"0.51667","value":"0.51667","low":"0.51111","high":"0.52778","ts":"1264971600"},{"volume":"22368544","open":"0.47222","close":"0.47222","value":"0.47222","low":"0.45556","high":"0.47778","ts":"1267390800"},{"volume":"11997464","open":"0.53333","close":"0.53333","value":"0.53333","low":"0.52778","high":"0.54444","ts":"1270155600"},{"volume":"31870104","open":"0.63333","close":"0.63333","value":"0.63333","low":"0.61667","high":"0.66667","ts":"1272920400"},{"volume":"15998801","open":"0.63889","close":"0.63889","value":"0.63889","low":"0.61111","high":"0.64444","ts":"1275339600"},{"volume":"6219907","open":"0.53889","close":"0.53889","value":"0.53889","low":"0.53889","high":"0.55","ts":"1278277200"},{"volume":"4332553","open":"0.58889","close":"0.58333","value":"0.58333","low":"0.57222","high":"0.58889","ts":"1280696400"},{"volume":"5347902","open":"0.58333","close":"0.58333","value":"0.58333","low":"0.57778","high":"0.58889","ts":"1283720400"},{"volume":"5817240","open":"0.60556","close":"0.60556","value":"0.60556","low":"0.6","high":"0.62222","ts":"1285880400"},{"volume":"9898346","open":"0.62778","close":"0.62778","value":"0.62778","low":"0.61667","high":"0.63333","ts":"1288558800"},{"volume":"7186597","open":"0.61111","close":"0.61111","value":"0.61111","low":"0.6","high":"0.61667","ts":"1291582800"},{"volume":"16854426","open":"0.61111","close":"0.61111","value":"0.61111","low":"0.59444","high":"0.61111","ts":"1294002000"},{"volume":"5686135","open":"0.56667","close":"0.56667","value":"0.56667","low":"0.54444","high":"0.56667","ts":"1296766800"},{"volume":"1849570","open":"0.49444","close":"0.49444","value":"0.49444","low":"0.49444","high":"0.50556","ts":"1299186000"},{"volume":"11937475","open":"0.55","close":"0.55","value":"0.55","low":"0.53889","high":"0.55","ts":"1301605200"},{"volume":"12106971","open":"0.62778","close":"0.62778","value":"0.62778","low":"0.62778","high":"0.63889","ts":"1304370000"},{"volume":"2876389","open":"0.52222","close":"0.52222","value":"0.52222","low":"0.52222","high":"0.53333","ts":"1307307600"},{"volume":"3756618","open":"0.51667","close":"0.51667","value":"0.51667","low":"0.50556","high":"0.52222","ts":"1309726800"},{"volume":"6210567","open":"0.45","close":"0.45","value":"0.45","low":"0.44444","high":"0.46111","ts":"1312146000"},{"volume":"3232726","open":"0.37778","close":"0.37778","value":"0.37778","low":"0.37222","high":"0.38889","ts":"1314910800"},{"volume":"4755123","open":"0.37778","close":"0.37778","value":"0.37778","low":"0.37222","high":"0.39444","ts":"1317675600"},{"volume":"3954935","open":"0.37778","close":"0.37778","value":"0.37778","low":"0.36667","high":"0.38889","ts":"1320094800"},{"volume":"10880933","open":"0.32778","close":"0.32778","value":"0.32778","low":"0.32778","high":"0.33889","ts":"1322773200"},{"volume":"10565157","open":"0.3","close":"0.3","value":"0.3","low":"0.3","high":"0.31111","ts":"1325538000"},{"volume":"10851084","open":"0.36111","close":"0.36111","value":"0.36111","low":"0.35","high":"0.36111","ts":"1328475600"},{"volume":"12466373","open":"0.36667","close":"0.36667","value":"0.36667","low":"0.36111","high":"0.37778","ts":"1330894800"},{"volume":"11889745","open":"0.43889","close":"0.43889","value":"0.43889","low":"0.42778","high":"0.43889","ts":"1333314000"},{"volume":"2155833","open":"0.42778","close":"0.42778","value":"0.42778","low":"0.42222","high":"0.43333","ts":"1336078800"},{"volume":"9950601","open":"0.433333","close":"0.433333","value":"0.433333","low":"0.427777","high":"0.444444","ts":"1338498000"},{"volume":"7902732","open":"0.416666","close":"0.416666","value":"0.416666","low":"0.405555","high":"0.416666","ts":"1341262800"},{"volume":"859492","open":"0.411111","close":"0.411111","value":"0.411111","low":"0.405555","high":"0.411111","ts":"1344200400"},{"volume":"1640613","open":"0.383333","close":"0.383333","value":"0.383333","low":"0.377777","high":"0.383333","ts":"1346619600"},{"volume":"2338590","open":"0.372222","close":"0.372222","value":"0.372222","low":"0.372222","high":"0.377777","ts":"1349038800"},{"volume":"12581330","open":"0.394444","close":"0.394444","value":"0.394444","low":"0.388888","high":"0.405555","ts":"1351803600"},{"volume":"11326856","open":"0.4","close":"0.4","value":"0.4","low":"0.4","high":"0.416666","ts":"1354568400"},{"volume":"0","open":"0.427777","close":"0.427777","value":"0.427777","low":"0.427777","high":"0.427777","ts":"1356987600"},{"volume":"139059744","open":"0.5","close":"0.5","value":"0.5","low":"0.472222","high":"0.533333","ts":"1359925200"},{"volume":"4829875","open":"0.472222","close":"0.472222","value":"0.472222","low":"0.466666","high":"0.477777","ts":"1362344400"},{"volume":"83639464","open":"0.655555","close":"0.655555","value":"0.655555","low":"0.616666","high":"0.661111","ts":"1364763600"},{"volume":"8110105","open":"0.772222","close":"0.772222","value":"0.772222","low":"0.766666","high":"0.788888","ts":"1367528400"},{"volume":"32927184","open":"0.761111","close":"0.761111","value":"0.761111","low":"0.7","high":"0.766666","ts":"1370293200"},{"volume":"12446254","open":"0.661111","close":"0.661111","value":"0.661111","low":"0.655555","high":"0.688888","ts":"1372712400"},{"volume":"14762908","open":"0.733333","close":"0.733333","value":"0.733333","low":"0.733333","high":"0.772222","ts":"1375650000"},{"volume":"6196764","open":"0.616666","close":"0.605555","value":"0.605555","low":"0.605555","high":"0.627777","ts":"1378069200"},{"volume":"3345220","open":"0.694444","close":"0.694444","value":"0.694444","low":"0.683333","high":"0.694444","ts":"1380834000"},{"volume":"2328699","open":"0.7","close":"0.694444","value":"0.694444","low":"0.694444","high":"0.705555","ts":"1383253200"},{"volume":"3429977","open":"0.627777","close":"0.627777","value":"0.627777","low":"0.622222","high":"0.638888","ts":"1386018000"},{"volume":"6237189","open":"0.572222","close":"0.572222","value":"0.572222","low":"0.561111","high":"0.577777","ts":"1388955600"},{"volume":"9305672","open":"0.488888","close":"0.494444","value":"0.494444","low":"0.483333","high":"0.522222","ts":"1391374800"},{"volume":"8600101","open":"0.488888","close":"0.483333","value":"0.483333","low":"0.477777","high":"0.494444","ts":"1393794000"},{"volume":"8018335","open":"0.555555","close":"0.561111","value":"0.561111","low":"0.555555","high":"0.561111","ts":"1396558800"},{"volume":"19951004","open":"0.811111","close":"0.805555","value":"0.805555","low":"0.805555","high":"0.822222","ts":"1398978000"},{"volume":"18944596","open":"0.805555","close":"0.794444","value":"0.794444","low":"0.788888","high":"0.811111","ts":"1401742800"},{"volume":"4906857","open":"0.744444","close":"0.738888","value":"0.738888","low":"0.733333","high":"0.75","ts":"1404162000"},{"volume":"29293300","open":"0.722222","close":"0.744444","value":"0.744444","low":"0.716666","high":"0.755555","ts":"1407099600"},{"volume":"13219133","open":"0.8","close":"0.827777","value":"0.827777","low":"0.8","high":"0.833333","ts":"1409518800"},{"volume":"4333514","open":"0.805555","close":"0.805555","value":"0.805555","low":"0.8","high":"0.822222","ts":"1412283600"},{"volume":"2048063","open":"0.788888","close":"0.788888","value":"0.788888","low":"0.783333","high":"0.794444","ts":"1415048400"},{"volume":"29735480","open":"0.883333","close":"0.883333","value":"0.883333","low":"0.883333","high":"0.883333","ts":"1417467600"},{"volume":"1541412","open":"0.794444","close":"0.794444","value":"0.794444","low":"0.794444","high":"0.805555","ts":"1420405200"},{"volume":"3338760","open":"0.855555","close":"0.85","value":"0.85","low":"0.844444","high":"0.855555","ts":"1422824400"},{"volume":"4373771","open":"0.922222","close":"0.911111","value":"0.911111","low":"0.911111","high":"0.927777","ts":"1425243600"},{"volume":"11416941","open":"0.933333","close":"0.905555","value":"0.905555","low":"0.905555","high":"0.938888","ts":"1428008400"},{"volume":"0","open":"0.844444","close":"0.844444","value":"0.844444","low":"0.844444","high":"0.844444","ts":"1430427600"},{"volume":"4818765","open":"0.872222","close":"0.872222","value":"0.872222","low":"0.866666","high":"0.888888","ts":"1433192400"},{"volume":"1069754","open":"0.855555","close":"0.85","value":"0.85","low":"0.85","high":"0.855555","ts":"1436130000"},{"volume":"1455559","open":"0.694444","close":"0.688888","value":"0.688888","low":"0.683333","high":"0.694444","ts":"1438549200"},{"volume":"8053594","open":"0.666666","close":"0.672222","value":"0.672222","low":"0.661111","high":"0.683333","ts":"1441314000"},{"volume":"5524507","open":"0.638888","close":"0.65","value":"0.65","low":"0.633333","high":"0.65","ts":"1443733200"},{"volume":"2406038","open":"0.694444","close":"0.694444","value":"0.694444","low":"0.688888","high":"0.7","ts":"1446498000"},{"volume":"1872264","open":"0.638888","close":"0.638888","value":"0.638888","low":"0.633333","high":"0.644444","ts":"1448917200"},{"volume":"4625263","open":"0.572222","close":"0.555555","value":"0.555555","low":"0.55","high":"0.572222","ts":"1451854800"},{"volume":"3586683","open":"0.55","close":"0.544444","value":"0.544444","low":"0.538888","high":"0.55","ts":"1454274000"},{"volume":"3674156","open":"0.577777","close":"0.583333","value":"0.583333","low":"0.572222","high":"0.588888","ts":"1457038800"},{"volume":"4165723","open":"0.627777","close":"0.633333","value":"0.633333","low":"0.622222","high":"0.633333","ts":"1459458000"},{"volume":"5198083","open":"0.688888","close":"0.666666","value":"0.666666","low":"0.661111","high":"0.688888","ts":"1462222800"},{"volume":"1174030","open":"0.722222","close":"0.711111","value":"0.711111","low":"0.711111","high":"0.722222","ts":"1465160400"},{"volume":"1232013","open":"0.522222","close":"0.522222","value":"0.522222","low":"0.516666","high":"0.527777","ts":"1467579600"},{"volume":"2803014","open":"0.555555","close":"0.555555","value":"0.555555","low":"0.55","high":"0.561111","ts":"1469998800"},{"volume":"1880875","open":"0.544444","close":"0.538888","value":"0.538888","low":"0.533333","high":"0.544444","ts":"1472763600"},{"volume":"2310357","open":"0.527777","close":"0.527777","value":"0.527777","low":"0.522222","high":"0.538888","ts":"1475528400"},{"volume":"3313848","open":"0.538888","close":"0.527777","value":"0.527777","low":"0.522222","high":"0.544444","ts":"1477947600"},{"volume":"2077847","open":"0.52","close":"0.52","value":"0.52","low":"0.52","high":"0.53","ts":"1480885200"},{"volume":"3711673","open":"0.55","close":"0.55","value":"0.55","low":"0.54","high":"0.56","ts":"1483304400"},{"volume":"26015700","open":"0.63","close":"0.64","value":"0.64","low":"0.62","high":"0.66","ts":"1486069200"},{"volume":"3295086","open":"0.62","close":"0.61","value":"0.61","low":"0.6","high":"0.62","ts":"1488488400"},{"volume":"4612752","open":"0.6","close":"0.61","value":"0.61","low":"0.58","high":"0.61","ts":"1491253200"},{"volume":"3752079","open":"0.6","close":"0.6","value":"0.6","low":"0.59","high":"0.61","ts":"1493672400"},{"volume":"6229711","open":"0.68","close":"0.66","value":"0.66","low":"0.65","high":"0.68","ts":"1496610000"},{"volume":"5969271","open":"0.66","close":"0.66","value":"0.66","low":"0.65","high":"0.67","ts":"1499029200"},{"volume":"14125060","open":"0.74","close":"0.75","value":"0.75","low":"0.73","high":"0.75","ts":"1501794000"},{"volume":"0","open":"0.87","close":"0.87","value":"0.87","low":"0.87","high":"0.87","ts":"1504213200"},{"volume":"2969782","open":"0.81","close":"0.81","value":"0.81","low":"0.8","high":"0.82","ts":"1506978000"},{"volume":"3928287","open":"0.78","close":"0.77","value":"0.77","low":"0.77","high":"0.79","ts":"1509915600"},{"volume":"2372519","open":"0.64","close":"0.65","value":"0.65","low":"0.64","high":"0.66","ts":"1512334800"},{"volume":"0","open":"0.72","close":"0.72","value":"0.72","low":"0.72","high":"0.72","ts":"1514754000"},{"volume":"18661506","open":"0.86","close":"0.85","value":"0.85","low":"0.83","high":"0.86","ts":"1517518800"},{"volume":"1006417","open":"0.84","close":"0.84","value":"0.84","low":"0.83","high":"0.84","ts":"1519938000"},{"volume":"26062606","open":"0.96","close":"1","value":"1","low":"0.96","high":"1","ts":"1522702800"},{"volume":"0","open":"0.92","close":"0.92","value":"0.92","low":"0.92","high":"0.92","ts":"1525122000"},{"volume":"4958822","open":"0.7","close":"0.7","value":"0.7","low":"0.69","high":"0.72","ts":"1528059600"},{"volume":"7791965","open":"0.7","close":"0.71","value":"0.71","low":"0.7","high":"0.73","ts":"1530478800"},{"volume":"4288158","open":"0.7","close":"0.71","value":"0.71","low":"0.69","high":"0.71","ts":"1533243600"},{"volume":"5511136","open":"0.74","close":"0.74","value":"0.74","low":"0.73","high":"0.75","ts":"1536008400"},{"volume":"6717393","open":"0.72","close":"0.7","value":"0.7","low":"0.7","high":"0.72","ts":"1538427600"},{"volume":"2176655","open":"0.72","close":"0.72","value":"0.72","low":"0.72","high":"0.73","ts":"1541365200"},{"volume":"22586048","open":"0.75","close":"0.75","value":"0.75","low":"0.74","high":"0.77","ts":"1543784400"},{"volume":"1142548","open":"0.77","close":"0.77","value":"0.77","low":"0.77","high":"0.78","ts":"1546549200"},{"volume":"5595776","open":"0.86","close":"0.88","value":"0.88","low":"0.86","high":"0.88","ts":"1548968400"},{"volume":"3280762","open":"1.04","close":"1.04","value":"1.04","low":"1.02","high":"1.05","ts":"1551387600"},{"volume":"5817634","open":"0.91","close":"0.93","value":"0.93","low":"0.91","high":"0.96","ts":"1554152400"},{"volume":"2319582","open":"0.88","close":"0.88","value":"0.88","low":"0.86","high":"0.89","ts":"1557090000"},{"volume":"787100","open":"0.81","close":"0.8","value":"0.8","low":"0.8","high":"0.82","ts":"1559509200"},{"volume":"2324621","open":"0.84","close":"0.85","value":"0.85","low":"0.84","high":"0.85","ts":"1561928400"},{"volume":"3610969","open":"0.85","close":"0.85","value":"0.85","low":"0.84","high":"0.86","ts":"1564693200"},{"volume":"5499070","open":"0.83","close":"0.86","value":"0.86","low":"0.83","high":"0.86","ts":"1567458000"},{"volume":"34817432","open":"0.91","close":"0.92","value":"0.92","low":"0.89","high":"0.96","ts":"1569877200"},{"volume":"9978457","open":"0.94","close":"0.96","value":"0.96","low":"0.94","high":"0.97","ts":"1572814800"},{"volume":"52158680","open":"1.13","close":"1.19","value":"1.19","low":"1.12","high":"1.2","ts":"1575234000"},{"volume":"11701369","open":"1.48","close":"1.46","value":"1.46","low":"1.39","high":"1.5","ts":"1577998800"},{"volume":"16269148","open":"1.69","close":"1.7","value":"1.7","low":"1.68","high":"1.72","ts":"1580763600"},{"volume":"19294108","open":"1.53","close":"1.57","value":"1.57","low":"1.53","high":"1.59","ts":"1583182800"},{"volume":"18062724","open":"1.21","close":"1.25","value":"1.25","low":"1.19","high":"1.26","ts":"1586120400"},{"volume":"23199492","open":"1.45","close":"1.44","value":"1.44","low":"1.41","high":"1.46","ts":"1588539600"},{"volume":"19668324","open":"1.72","close":"1.76","value":"1.76","low":"1.72","high":"1.77","ts":"1590958800"},{"volume":"58238484","open":"2.2","close":"2.19","value":"2.19","low":"2.13","high":"2.26","ts":"1593723600"},{"volume":"99194584","open":"2.67","close":"2.42","value":"2.42","low":"2.32","high":"2.68","ts":"1596488400"},{"volume":"26647232","open":"2.1","close":"2.07","value":"2.07","low":"2.01","high":"2.12","ts":"1598907600"},{"volume":"0","open":"2.15","close":"2.15","value":"2.15","low":"2.15","high":"2.15","ts":"1601758800"},{"volume":"64039572","open":"2.11","close":"2.1","value":"2.1","low":"2.05","high":"2.15","ts":"1604350800"},{"volume":"250704672","open":"2.21","close":"2.26","value":"2.26","low":"2.17","high":"2.38","ts":"1606770000"},{"volume":"80325200","open":"2.54","close":"2.52","value":"2.52","low":"2.51","high":"2.56","ts":"1609707600"},{"volume":"209800416","open":"2.34","close":"2.55","value":"2.55","low":"2.31","high":"2.55","ts":"1612126800"},{"volume":"33189562","open":"2.41","close":"2.52","value":"2.52","low":"2.4","high":"2.52","ts":"1614546000"},{"volume":"18880620","open":"2.1","close":"2.07","value":"2.07","low":"2.05","high":"2.12","ts":"1617310800"},{"volume":"27413592","open":"1.8","close":"1.78","value":"1.78","low":"1.76","high":"1.83","ts":"1620075600"},{"volume":"9057349","open":"1.93","close":"1.92","value":"1.92","low":"1.9","high":"1.96","ts":"1622754000"},{"volume":"4390921","open":"1.84","close":"1.82","value":"1.82","low":"1.82","high":"1.85","ts":"1625173200"},{"volume":"8651715","open":"1.88","close":"1.86","value":"1.86","low":"1.86","high":"1.9","ts":"1627938000"},{"volume":"32288244","open":"2.38","close":"2.36","value":"2.36","low":"2.35","high":"2.4","ts":"1630875600"},{"volume":"14247993","open":"2.62","close":"2.59","value":"2.59","low":"2.55","high":"2.69","ts":"1633294800"},{"volume":"19995412","open":"2.61","close":"2.5","value":"2.5","low":"2.49","high":"2.61","ts":"1635714000"},{"volume":"18481152","open":"3.44","close":"3.38","value":"3.38","low":"3.32","high":"3.46","ts":"1638478800"},{"volume":"21297218","open":"3.09","close":"3.04","value":"3.04","low":"2.98","high":"3.1","ts":"1641243600"},{"volume":"17235736","open":"2.63","close":"2.58","value":"2.58","low":"2.58","high":"2.64","ts":"1643662800"},{"volume":"19950106","open":"2.66","close":"2.74","value":"2.74","low":"2.66","high":"2.8","ts":"1646082000"},{"volume":"20397000","open":"3.21","close":"3.26","value":"3.26","low":"3.21","high":"3.3","ts":"1649019600"},{"volume":"28174350","open":"4.3","close":"4.32","value":"4.32","low":"4.3","high":"4.52","ts":"1651698000"},{"volume":"45006576","open":"4.59","close":"4.74","value":"4.74","low":"4.59","high":"4.91","ts":"1654462800"},{"volume":"14018685","open":"3.65","close":"3.64","value":"3.64","low":"3.62","high":"3.71","ts":"1656882000"},{"volume":"19069686","open":"4.04","close":"4.07","value":"4.07","low":"4.03","high":"4.13","ts":"1659301200"},{"volume":"23559612","open":"4.44","close":"4.42","value":"4.42","low":"4.41","high":"4.5","ts":"1662066000"},{"volume":"28746578","open":"4.85","close":"4.85","value":"4.85","low":"4.8","high":"4.91","ts":"1664830800"},{"volume":"21758960","open":"5.95","close":"6.08","value":"6.08","low":"5.94","high":"6.1","ts":"1667250000"},{"volume":"65629668","open":"3.76","close":"3.56","value":"3.56","low":"3.55","high":"3.79","ts":"1670187600"},{"volume":"45536104","open":"4.24","close":"4.24","value":"4.24","low":"4.21","high":"4.33","ts":"1672606800"},{"volume":"31621108","open":"2.98","close":"3.21","value":"3.21","low":"2.96","high":"3.21","ts":"1675371600"},{"volume":"49531156","open":"3.1","close":"3.18","value":"3.18","low":"3.1","high":"3.23","ts":"1678050000"},{"volume":"22962252","open":"2.96","close":"2.95","value":"2.95","low":"2.89","high":"2.98","ts":"1680469200"},{"volume":"25663712","open":"2.66","close":"2.54","value":"2.54","low":"2.54","high":"2.68","ts":"1682974800"},{"volume":"42653592","open":"2.94","close":"3.04","value":"3.04","low":"2.93","high":"3.05","ts":"1685912400"},{"volume":"54737248","open":"3.33","close":"3.42","value":"3.42","low":"3.3","high":"3.42","ts":"1688331600"},{"volume":"148856032","open":"4.78","close":"4.8","value":"4.8","low":"4.71","high":"5.15","ts":"1691096400"},{"volume":"50480860","open":"4.49","close":"4.61","value":"4.61","low":"4.45","high":"4.66","ts":"1693515600"},{"volume":"74581056","open":"4.96","close":"4.91","value":"4.91","low":"4.91","high":"5.08","ts":"1696280400"},{"volume":"19653492","open":"3.97","close":"3.97","value":"3.97","low":"3.95","high":"4.02","ts":"1699218000"},{"volume":"34172784","open":"3.9","close":"4.02","value":"4.02","low":"3.9","high":"4.05","ts":"1701637200"},{"volume":"16898384","open":"3.62","close":"3.77","value":"3.77","low":"3.62","high":"3.78","ts":"1704142800"},{"volume":"20241748","open":"4.21","close":"4.26","value":"4.26","low":"4.19","high":"4.29","ts":"1707080400"},{"volume":"38706400","open":"4.44","close":"4.23","value":"4.23","low":"4.23","high":"4.46","ts":"1709499600"},{"volume":"14780399","open":"4.02","close":"3.94","value":"3.94","low":"3.86","high":"4.03","ts":"1711918800"},{"volume":"44543372","open":"4.6","close":"4.7","value":"4.7","low":"4.58","high":"4.75","ts":"1714683600"},{"volume":"17571184","open":"4.18","close":"4.23","value":"4.23","low":"4.18","high":"4.29","ts":"1717448400"},{"volume":"11295176","open":"3.93","close":"3.94","value":"3.94","low":"3.88","high":"3.96","ts":"1719867600"},{"volume":"22292932","open":"3.83","close":"3.59","value":"3.59","low":"3.56","high":"3.83","ts":"1722805200"},{"volume":"15830744","open":"3.62","close":"3.66","value":"3.66","low":"3.6","high":"3.68","ts":"1725224400"},{"volume":"12782969","open":"3.48","close":"3.47","value":"3.47","low":"3.39","high":"3.52","ts":"1727989200"},{"volume":"8200290","open":"3.54","close":"3.58","value":"3.58","low":"3.54","high":"3.6","ts":"1730408400"},{"volume":"21367976","open":"3.96","close":"3.98","value":"3.98","low":"3.93","high":"4.01","ts":"1733173200"},{"volume":"7143879","open":"3.98","close":"4","value":"4","low":"3.98","high":"4.04","ts":"1736110800"},{"volume":"3218227","open":"3.6","close":"3.53","value":"3.53","low":"3.53","high":"3.6","ts":"1738530000"},{"volume":"7195091","open":"3.43","close":"3.45","value":"3.45","low":"3.43","high":"3.52","ts":"1740949200"},{"volume":"6055434","open":"3.84","close":"3.89","value":"3.89","low":"3.84","high":"3.94","ts":"1743541200"},{"volume":"20301632","open":"4.49","close":"4.23","value":"4.23","low":"4.22","high":"4.52","ts":"1746392400"},{"volume":"9535808","open":"3.64","close":"3.73","value":"3.73","low":"3.59","high":"3.81","ts":"1748811600"},{"volume":"126417","open":"3.82","close":"3.91","value":"3.91","low":"3.8","high":"3.94","ts":"1751317200"},{"volume":"878274","open":"4.26","close":"4.28","value":"4.28","low":"4.25","high":"4.32","ts":"1753995600"},{"volume":"419231","open":"5.16","close":"5.01","value":"5.01","low":"5.01","high":"5.24","ts":"1756674000"},{"volume":"611091","open":"4.66","close":"4.62","value":"4.62","low":"4.49","high":"4.67","ts":"1759266000"},{"volume":"65715","open":"4.85","close":"4.9","value":"4.9","low":"4.84","high":"4.98","ts":"1762117200"},{"volume":"77691","open":"4.27","close":"4.4","value":"4.4","low":"4.27","high":"4.45","ts":"1764536400"},{"volume":"168239","open":"4.58","close":"4.61","value":"4.61","low":"4.57","high":"4.64","ts":"1767301200"},{"volume":"27304","open":"5.03","close":"5.15","value":"5.15","low":"4.98","high":"5.34","ts":"1769979600"},{"volume":"134749","open":"4.31","close":"4.34","value":"4.34","low":"4.23","high":"4.42","ts":"1772398800"},{"volume":"109114","open":"4.36","close":"4.35","value":"4.35","low":"4.31","high":"4.41","ts":"1774990800"},{"volume":"121881","open":"5.36","close":"5.43","value":"5.43","low":"5.25","high":"5.53","ts":"1777842000"}]}],"language":"tr","timeZone":"America/Louisville","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=GSDHO","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"8041464131779418663","uid":null,"queryText":"GSDHO"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,23","hideAbsoluteDelta":false,"relativeDelta":"−%4,32","direction":"negative","tsFormatted":"20 May"},"weekDelta":{"absoluteDelta":"−0,21","hideAbsoluteDelta":false,"relativeDelta":"−%3,95","direction":"negative","tsFormatted":"14 May"},"monthDelta":{"absoluteDelta":"0,0100","hideAbsoluteDelta":false,"relativeDelta":"%0,2","direction":"positive","tsFormatted":"20 Nis"},"yearDelta":{"absoluteDelta":"0,9600","hideAbsoluteDelta":false,"relativeDelta":"%23,19","direction":"positive","tsFormatted":"21 May"},"allTimeDelta":{"absoluteDelta":"4,68","hideAbsoluteDelta":false,"relativeDelta":"%1.118,96","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"0,2000","hideAbsoluteDelta":false,"relativeDelta":"%4,08","direction":"positive","tsFormatted":"20 Şub"},"halfYearDelta":{"absoluteDelta":"0,7600","hideAbsoluteDelta":false,"relativeDelta":"%17,51","direction":"positive","tsFormatted":"21 Kas"}},"currencyFrom":"GSDHO","currencyTo":"TRY","price":"5,10","bankId":"0"},{"value":{"weekValue":[298.17,300.92,301.02,302.23,300.22,298.11,295.84,296.32,295.98,299.1,297.28,298.6,297.63,300.24,299.93,300.71,302.2,302.27,302.15,303.41,304.92,305.09],"halfYearValue":[230.02,230.02,230.02,230.02,230.02,230.02,230.02,230.02,230.02,230.02,230.02,305.09,305.09,305.09,305.09,305.09,305.09,305.09,305.09,305.09,305.09,305.09],"allTimeValue":[0.12835,0.18973,0.07868,0.47545,0.29688,0.48438,0.31027,0.22545,0.29632,0.3975,0.36946,2.72,5.26,9.26,20.88,29.66,38.26,51.62,165.32,170.85,230.02,305.09],"monthValue":[272.93,266.22,273.19,273.44,271.06,267.68,270.19,271.36,280.15,276.84,284.17,287.53,287.47,293.28,292.74,294.87,298.17,300.22,297.9,298.98,302.27,305.09],"yearValue":[202.06,201.44,200.94,209.01,207.61,230.88,239.71,256.09,258.03,262.74,275.3,277.47,274.11,270.98,247.63,278.08,274.18,250.12,253.79,270.18,284.17,305.09],"dayValue":[302.27,301.92,302.48,301.36,301.99,302.12,303.07,303.62,303.82,303.86,303.68,303.08,304.02,304.59,304.65,304.61,304.96,304.63,304.67,305.18,305.11,305.09],"quarterValue":[230.02,230.02,230.02,230.02,230.02,230.02,230.02,230.02,230.02,230.02,230.02,305.09,305.09,305.09,305.09,305.09,305.09,305.09,305.09,305.09,305.09,305.09]},"updatedTime":{"timezone":"МСК","ts":"1779393600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,82","hideAbsoluteDelta":false,"relativeDelta":"%0,93","direction":"positive","tsFormatted":"20 May"},"weekDelta":{"absoluteDelta":"6,92","hideAbsoluteDelta":false,"relativeDelta":"%2,32","direction":"positive","tsFormatted":"14 May"},"monthDelta":{"absoluteDelta":"32,16","hideAbsoluteDelta":false,"relativeDelta":"%11,78","direction":"positive","tsFormatted":"20 Nis"},"yearDelta":{"absoluteDelta":"103,03","hideAbsoluteDelta":false,"relativeDelta":"%50,99","direction":"positive","tsFormatted":"21 May"},"allTimeDelta":{"absoluteDelta":"304,96","hideAbsoluteDelta":false,"relativeDelta":"%237.601,58","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"75,07","hideAbsoluteDelta":false,"relativeDelta":"%32,64","direction":"positive","tsFormatted":"11 Eyl"},"halfYearDelta":{"absoluteDelta":"75,07","hideAbsoluteDelta":false,"relativeDelta":"%32,64","direction":"positive","tsFormatted":"11 Eyl"}},"instrument_id":"12520","priceDelta":"+2.82","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"305,09","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[235.74,226.09,228.11,230.82,225.23,225.49,222.5,221.49,219.61,220.83,220.66,223.1,222.5,221.94,224.75,224.61,222.74,223.43,219.36,220.14,220.91,219.5],"halfYearValue":[164.88,164.88,164.88,164.88,164.88,164.88,176.23,176.23,176.23,176.23,176.23,176.23,176.23,176.23,176.23,176.23,219.5,219.5,219.5,219.5,219.5,219.5],"allTimeValue":[0.04102,0.30846,0.446,0.11667,0.1255,0.38717,0.75167,0.208,0.32475,0.387,0.316,0.475,0.74075,3.79,5.14,6.59,22.66,21.26,117.93,164.88,176.23,219.5],"monthValue":[202.11,199.91,202.42,199.71,208.19,216.63,209.32,199.53,198.42,198.56,196.5,207.66,211.51,215.21,219.48,220.87,235.74,225.23,222.35,220.63,223.43,219.5],"yearValue":[131.73,142.55,155.08,170.55,177.85,181.98,171.65,183.61,189.07,186.26,193.23,180.19,176.23,188.81,183.34,185.41,195.88,180.26,174.38,201.65,196.5,219.5],"dayValue":[223.43,221.9,224.1,218.71,219.46,219.52,219.31,219.39,219.39,219.41,219.62,219.43,220.69,221.12,221.45,221.04,220.32,219.9,219.45,220.12,220.27,219.5],"quarterValue":[176.23,176.23,176.23,176.23,176.23,176.23,176.23,176.23,176.23,176.23,176.23,219.5,219.5,219.5,219.5,219.5,219.5,219.5,219.5,219.5,219.5,219.5]},"updatedTime":{"timezone":"МСК","ts":"1779393600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,93","hideAbsoluteDelta":false,"relativeDelta":"−%1,76","direction":"negative","tsFormatted":"20 May"},"weekDelta":{"absoluteDelta":"−16,24","hideAbsoluteDelta":false,"relativeDelta":"−%6,89","direction":"negative","tsFormatted":"14 May"},"monthDelta":{"absoluteDelta":"17,39","hideAbsoluteDelta":false,"relativeDelta":"%8,6","direction":"positive","tsFormatted":"20 Nis"},"yearDelta":{"absoluteDelta":"87,77","hideAbsoluteDelta":false,"relativeDelta":"%66,63","direction":"positive","tsFormatted":"21 May"},"allTimeDelta":{"absoluteDelta":"219,46","hideAbsoluteDelta":false,"relativeDelta":"%535.004,88","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"43,27","hideAbsoluteDelta":false,"relativeDelta":"%24,55","direction":"positive","tsFormatted":"15 Ara"},"halfYearDelta":{"absoluteDelta":"54,62","hideAbsoluteDelta":false,"relativeDelta":"%33,13","direction":"positive","tsFormatted":"11 Tem"}},"instrument_id":"12526","priceDelta":"-3.93","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"219,50","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[397.2,394.56,392.6,393.05,393.38,401.94,397.74,397.78,393.18,387.25,383.86,386.7,385.66,384.02,382.47,382.07,384.01,384.89,384.92,384.34,388,383.51],"halfYearValue":[239.98,239.98,239.98,239.98,239.98,239.98,336.37,336.37,336.37,336.37,336.37,336.37,336.37,336.37,336.37,336.37,383.51,383.51,383.51,383.51,383.51,383.51],"allTimeValue":[2.5,7.38,12.06,13.85,8.35,12.65,14.88,16.96,25.29,25.62,34.14,41.24,56.04,57.31,75.96,149.65,92.8,138.94,162.04,239.98,336.37,383.51],"monthValue":[335.41,330.46,337.75,337.76,342.24,348.51,347.68,382,383.39,379.49,384.27,394.99,395.29,397.07,386.74,383.97,397.2,393.38,393.15,384.92,384.89,383.51],"yearValue":[170.05,177.59,174.44,183.05,192.89,204.29,232.68,252.88,245.49,260.52,291.71,320.28,309.34,315.32,328.45,323.09,313.04,301.46,286.78,339.28,384.27,383.51],"dayValue":[384.89,381.95,379.98,381.42,384.14,385.05,385.39,386.57,385.67,385.52,384.97,383.89,385.14,386.52,387.58,386.52,386.8,386.85,384.77,384.67,384.56,383.51],"quarterValue":[336.37,336.37,336.37,336.37,336.37,336.37,336.37,336.37,336.37,336.37,336.37,383.51,383.51,383.51,383.51,383.51,383.51,383.51,383.51,383.51,383.51,383.51]},"updatedTime":{"timezone":"МСК","ts":"1779393600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,38","hideAbsoluteDelta":false,"relativeDelta":"−%0,36","direction":"negative","tsFormatted":"20 May"},"weekDelta":{"absoluteDelta":"−13,69","hideAbsoluteDelta":false,"relativeDelta":"−%3,45","direction":"negative","tsFormatted":"14 May"},"monthDelta":{"absoluteDelta":"48,10","hideAbsoluteDelta":false,"relativeDelta":"%14,34","direction":"positive","tsFormatted":"20 Nis"},"yearDelta":{"absoluteDelta":"213,46","hideAbsoluteDelta":false,"relativeDelta":"%125,53","direction":"positive","tsFormatted":"21 May"},"allTimeDelta":{"absoluteDelta":"381,01","hideAbsoluteDelta":false,"relativeDelta":"%15.245,74","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"47,14","hideAbsoluteDelta":false,"relativeDelta":"%14,01","direction":"positive","tsFormatted":"14 Oca"},"halfYearDelta":{"absoluteDelta":"143,53","hideAbsoluteDelta":false,"relativeDelta":"%59,81","direction":"positive","tsFormatted":"09 Eyl"}},"instrument_id":"12522","priceDelta":"-1.38","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"383,51","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[409.47,424.44,421.77,427.83,422.04,422.76,418.64,424.32,421,429.5,419.3,418.4,418.49,412.98,416.13,417.81,419.89,421.06,418.71,416.25,419.11,419.04],"halfYearValue":[524.9,524.9,524.9,524.9,524.9,524.9,524.9,524.9,524.9,524.9,524.9,419.04,419.04,419.04,419.04,419.04,419.04,419.04,419.04,419.04,419.04,419.04],"allTimeValue":[0.1,0.41,0.77,2.53,2.87,6.98,21.06,31.69,26.29,26.9,22.86,27.51,24.89,29.15,44.5,58.06,105.98,213.02,266.65,428.02,524.9,419.04],"monthValue":[418.11,424.25,432.68,415.75,424.58,425.06,424.64,407.78,414.51,413.71,411.27,413.76,420.99,415.15,412.68,407.76,409.47,422.04,423.66,417.56,421.06,419.04],"yearValue":[452.38,472.76,497.31,505.63,533.57,517.14,507.98,514.37,524.9,523.5,508.82,485.49,474.82,472.93,444.15,400.85,400.49,395.61,370.16,422.6,411.27,419.04],"dayValue":[421.06,418.81,417.83,417.27,417.25,418.32,418.36,418.21,418.2,417.45,416.97,416.6,417.19,417.43,418.63,418.39,418.32,419.63,419.15,418.97,418.89,419.04],"quarterValue":[524.9,524.9,524.9,524.9,524.9,524.9,524.9,524.9,524.9,524.9,524.9,419.04,419.04,419.04,419.04,419.04,419.04,419.04,419.04,419.04,419.04,419.04]},"updatedTime":{"timezone":"МСК","ts":"1779393600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,02","hideAbsoluteDelta":false,"relativeDelta":"−%0,48","direction":"negative","tsFormatted":"20 May"},"weekDelta":{"absoluteDelta":"9,57","hideAbsoluteDelta":false,"relativeDelta":"%2,34","direction":"positive","tsFormatted":"14 May"},"monthDelta":{"absoluteDelta":"0,9300","hideAbsoluteDelta":false,"relativeDelta":"%0,22","direction":"positive","tsFormatted":"20 Nis"},"yearDelta":{"absoluteDelta":"−33,34","hideAbsoluteDelta":false,"relativeDelta":"−%7,37","direction":"negative","tsFormatted":"21 May"},"allTimeDelta":{"absoluteDelta":"418,94","hideAbsoluteDelta":false,"relativeDelta":"%418.940","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−105,86","hideAbsoluteDelta":false,"relativeDelta":"−%20,17","direction":"negative","tsFormatted":"08 Eki"},"halfYearDelta":{"absoluteDelta":"−105,86","hideAbsoluteDelta":false,"relativeDelta":"−%20,17","direction":"negative","tsFormatted":"08 Eki"}},"instrument_id":"12525","priceDelta":"-2.02","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"419,04","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[443.18,425.53,425.03,428.25,422.13,416.17,412.12,409.37,406.24,398.94,397.35,401.61,403.29,409.8,412.08,412.99,413.82,417.27,415.96,417.64,422.41,417.75],"halfYearValue":[429.38,429.38,429.38,429.38,429.38,429.38,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.75,417.75,417.75,417.75,417.75,417.75],"allTimeValue":[1.59,1.73,2.48,2.54,9.55,16.18,16.54,15.65,25.06,19.59,19.39,34.99,195.25,288.09,274.42,269.06,170.66,254.12,308.68,429.38,417.42,417.75],"monthValue":[392.46,386.48,387.2,373.63,376.16,378.7,372.8,381.53,390.66,392.58,389.35,398.52,411.8,428.32,445.03,433.45,443.18,422.13,410.07,404.16,417.27,417.75],"yearValue":[334.53,308.66,325.77,310.66,308.19,335.15,338.56,434,438.6,433.59,439.4,426.48,475.07,438.1,431.46,411.01,417.39,391.17,371.75,400.66,389.35,417.75],"dayValue":[417.27,419.61,417.18,413.76,415.13,415.79,417,417.04,417.32,417.38,417.61,417.3,419.55,421.25,421.57,422.16,421.22,420.62,418.05,418.25,419.51,417.75],"quarterValue":[417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.75,417.75,417.75,417.75,417.75,417.75,417.75,417.75,417.75,417.75,417.75]},"updatedTime":{"timezone":"МСК","ts":"1779393600"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,4801","hideAbsoluteDelta":false,"relativeDelta":"%0,12","direction":"positive","tsFormatted":"20 May"},"weekDelta":{"absoluteDelta":"−25,43","hideAbsoluteDelta":false,"relativeDelta":"−%5,74","direction":"negative","tsFormatted":"14 May"},"monthDelta":{"absoluteDelta":"25,29","hideAbsoluteDelta":false,"relativeDelta":"%6,44","direction":"positive","tsFormatted":"20 Nis"},"yearDelta":{"absoluteDelta":"83,22","hideAbsoluteDelta":false,"relativeDelta":"%24,88","direction":"positive","tsFormatted":"21 May"},"allTimeDelta":{"absoluteDelta":"416,16","hideAbsoluteDelta":false,"relativeDelta":"%26.129,54","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"0,3301","hideAbsoluteDelta":false,"relativeDelta":"%0,08","direction":"positive","tsFormatted":"13 Şub"},"halfYearDelta":{"absoluteDelta":"−11,63","hideAbsoluteDelta":false,"relativeDelta":"−%2,71","direction":"negative","tsFormatted":"07 Kas"}},"instrument_id":"12527","priceDelta":"+0.4801","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"417,75","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"21.05.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,23","hideAbsoluteDelta":false,"relativeDelta":"−%4,32","direction":"negative","tsFormatted":"20 May"},"weekDelta":{"absoluteDelta":"−0,21","hideAbsoluteDelta":false,"relativeDelta":"−%3,95","direction":"negative","tsFormatted":"14 May"},"monthDelta":{"absoluteDelta":"0,0100","hideAbsoluteDelta":false,"relativeDelta":"%0,2","direction":"positive","tsFormatted":"20 Nis"},"yearDelta":{"absoluteDelta":"0,9600","hideAbsoluteDelta":false,"relativeDelta":"%23,19","direction":"positive","tsFormatted":"21 May"},"allTimeDelta":{"absoluteDelta":"4,68","hideAbsoluteDelta":false,"relativeDelta":"%1.118,96","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"0,2000","hideAbsoluteDelta":false,"relativeDelta":"%4,08","direction":"positive","tsFormatted":"20 Şub"},"halfYearDelta":{"absoluteDelta":"0,7600","hideAbsoluteDelta":false,"relativeDelta":"%17,51","direction":"positive","tsFormatted":"21 Kas"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1779376500000,"updateTimeFormatted":"21 Mayıs 2026 11:15:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"showFullNameInChart":false,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"305,09 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[298.17,300.92,301.02,302.23,300.22,298.11,295.84,296.32,295.98,299.1,297.28,298.6,297.63,300.24,299.93,300.71,302.2,302.27,302.15,303.41,304.92,305.09],"halfYearValue":[230.02,230.02,230.02,230.02,230.02,230.02,230.02,230.02,230.02,230.02,230.02,305.09,305.09,305.09,305.09,305.09,305.09,305.09,305.09,305.09,305.09,305.09],"allTimeValue":[0.12835,0.18973,0.07868,0.47545,0.29688,0.48438,0.31027,0.22545,0.29632,0.3975,0.36946,2.72,5.26,9.26,20.88,29.66,38.26,51.62,165.32,170.85,230.02,305.09],"monthValue":[272.93,266.22,273.19,273.44,271.06,267.68,270.19,271.36,280.15,276.84,284.17,287.53,287.47,293.28,292.74,294.87,298.17,300.22,297.9,298.98,302.27,305.09],"yearValue":[202.06,201.44,200.94,209.01,207.61,230.88,239.71,256.09,258.03,262.74,275.3,277.47,274.11,270.98,247.63,278.08,274.18,250.12,253.79,270.18,284.17,305.09],"dayValue":[302.27,301.92,302.48,301.36,301.99,302.12,303.07,303.62,303.82,303.86,303.68,303.08,304.02,304.59,304.65,304.61,304.96,304.63,304.67,305.18,305.11,305.09],"quarterValue":[230.02,230.02,230.02,230.02,230.02,230.02,230.02,230.02,230.02,230.02,230.02,305.09,305.09,305.09,305.09,305.09,305.09,305.09,305.09,305.09,305.09,305.09]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,82","hideAbsoluteDelta":false,"relativeDelta":"%0,93","direction":"positive","tsFormatted":"21 May"},"weekDelta":{"absoluteDelta":"6,92","hideAbsoluteDelta":false,"relativeDelta":"%2,32","direction":"positive","tsFormatted":"21 May"},"monthDelta":{"absoluteDelta":"32,16","hideAbsoluteDelta":false,"relativeDelta":"%11,78","direction":"positive","tsFormatted":"21 May"},"yearDelta":{"absoluteDelta":"103,03","hideAbsoluteDelta":false,"relativeDelta":"%50,99","direction":"positive","tsFormatted":"21 May"},"allTimeDelta":{"absoluteDelta":"304,96","hideAbsoluteDelta":false,"relativeDelta":"%237.601,58","direction":"positive","tsFormatted":"21 May"},"quarterDelta":{"absoluteDelta":"75,07","hideAbsoluteDelta":false,"relativeDelta":"%32,64","direction":"positive","tsFormatted":"21 May"},"halfYearDelta":{"absoluteDelta":"75,07","hideAbsoluteDelta":false,"relativeDelta":"%32,64","direction":"positive","tsFormatted":"21 May"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"219,50 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[235.74,226.09,228.11,230.82,225.23,225.49,222.5,221.49,219.61,220.83,220.66,223.1,222.5,221.94,224.75,224.61,222.74,223.43,219.36,220.14,220.91,219.5],"halfYearValue":[164.88,164.88,164.88,164.88,164.88,164.88,176.23,176.23,176.23,176.23,176.23,176.23,176.23,176.23,176.23,176.23,219.5,219.5,219.5,219.5,219.5,219.5],"allTimeValue":[0.04102,0.30846,0.446,0.11667,0.1255,0.38717,0.75167,0.208,0.32475,0.387,0.316,0.475,0.74075,3.79,5.14,6.59,22.66,21.26,117.93,164.88,176.23,219.5],"monthValue":[202.11,199.91,202.42,199.71,208.19,216.63,209.32,199.53,198.42,198.56,196.5,207.66,211.51,215.21,219.48,220.87,235.74,225.23,222.35,220.63,223.43,219.5],"yearValue":[131.73,142.55,155.08,170.55,177.85,181.98,171.65,183.61,189.07,186.26,193.23,180.19,176.23,188.81,183.34,185.41,195.88,180.26,174.38,201.65,196.5,219.5],"dayValue":[223.43,221.9,224.1,218.71,219.46,219.52,219.31,219.39,219.39,219.41,219.62,219.43,220.69,221.12,221.45,221.04,220.32,219.9,219.45,220.12,220.27,219.5],"quarterValue":[176.23,176.23,176.23,176.23,176.23,176.23,176.23,176.23,176.23,176.23,176.23,219.5,219.5,219.5,219.5,219.5,219.5,219.5,219.5,219.5,219.5,219.5]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,93","hideAbsoluteDelta":false,"relativeDelta":"−%1,76","direction":"negative","tsFormatted":"21 May"},"weekDelta":{"absoluteDelta":"−16,24","hideAbsoluteDelta":false,"relativeDelta":"−%6,89","direction":"negative","tsFormatted":"21 May"},"monthDelta":{"absoluteDelta":"17,39","hideAbsoluteDelta":false,"relativeDelta":"%8,6","direction":"positive","tsFormatted":"21 May"},"yearDelta":{"absoluteDelta":"87,77","hideAbsoluteDelta":false,"relativeDelta":"%66,63","direction":"positive","tsFormatted":"21 May"},"allTimeDelta":{"absoluteDelta":"219,46","hideAbsoluteDelta":false,"relativeDelta":"%535.004,88","direction":"positive","tsFormatted":"21 May"},"quarterDelta":{"absoluteDelta":"43,27","hideAbsoluteDelta":false,"relativeDelta":"%24,55","direction":"positive","tsFormatted":"21 May"},"halfYearDelta":{"absoluteDelta":"54,62","hideAbsoluteDelta":false,"relativeDelta":"%33,13","direction":"positive","tsFormatted":"21 May"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"383,51 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[397.2,394.56,392.6,393.05,393.38,401.94,397.74,397.78,393.18,387.25,383.86,386.7,385.66,384.02,382.47,382.07,384.01,384.89,384.92,384.34,388,383.51],"halfYearValue":[239.98,239.98,239.98,239.98,239.98,239.98,336.37,336.37,336.37,336.37,336.37,336.37,336.37,336.37,336.37,336.37,383.51,383.51,383.51,383.51,383.51,383.51],"allTimeValue":[2.5,7.38,12.06,13.85,8.35,12.65,14.88,16.96,25.29,25.62,34.14,41.24,56.04,57.31,75.96,149.65,92.8,138.94,162.04,239.98,336.37,383.51],"monthValue":[335.41,330.46,337.75,337.76,342.24,348.51,347.68,382,383.39,379.49,384.27,394.99,395.29,397.07,386.74,383.97,397.2,393.38,393.15,384.92,384.89,383.51],"yearValue":[170.05,177.59,174.44,183.05,192.89,204.29,232.68,252.88,245.49,260.52,291.71,320.28,309.34,315.32,328.45,323.09,313.04,301.46,286.78,339.28,384.27,383.51],"dayValue":[384.89,381.95,379.98,381.42,384.14,385.05,385.39,386.57,385.67,385.52,384.97,383.89,385.14,386.52,387.58,386.52,386.8,386.85,384.77,384.67,384.56,383.51],"quarterValue":[336.37,336.37,336.37,336.37,336.37,336.37,336.37,336.37,336.37,336.37,336.37,383.51,383.51,383.51,383.51,383.51,383.51,383.51,383.51,383.51,383.51,383.51]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,38","hideAbsoluteDelta":false,"relativeDelta":"−%0,36","direction":"negative","tsFormatted":"21 May"},"weekDelta":{"absoluteDelta":"−13,69","hideAbsoluteDelta":false,"relativeDelta":"−%3,45","direction":"negative","tsFormatted":"21 May"},"monthDelta":{"absoluteDelta":"48,10","hideAbsoluteDelta":false,"relativeDelta":"%14,34","direction":"positive","tsFormatted":"21 May"},"yearDelta":{"absoluteDelta":"213,46","hideAbsoluteDelta":false,"relativeDelta":"%125,53","direction":"positive","tsFormatted":"21 May"},"allTimeDelta":{"absoluteDelta":"381,01","hideAbsoluteDelta":false,"relativeDelta":"%15.245,74","direction":"positive","tsFormatted":"21 May"},"quarterDelta":{"absoluteDelta":"47,14","hideAbsoluteDelta":false,"relativeDelta":"%14,01","direction":"positive","tsFormatted":"21 May"},"halfYearDelta":{"absoluteDelta":"143,53","hideAbsoluteDelta":false,"relativeDelta":"%59,81","direction":"positive","tsFormatted":"21 May"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"419,04 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[409.47,424.44,421.77,427.83,422.04,422.76,418.64,424.32,421,429.5,419.3,418.4,418.49,412.98,416.13,417.81,419.89,421.06,418.71,416.25,419.11,419.04],"halfYearValue":[524.9,524.9,524.9,524.9,524.9,524.9,524.9,524.9,524.9,524.9,524.9,419.04,419.04,419.04,419.04,419.04,419.04,419.04,419.04,419.04,419.04,419.04],"allTimeValue":[0.1,0.41,0.77,2.53,2.87,6.98,21.06,31.69,26.29,26.9,22.86,27.51,24.89,29.15,44.5,58.06,105.98,213.02,266.65,428.02,524.9,419.04],"monthValue":[418.11,424.25,432.68,415.75,424.58,425.06,424.64,407.78,414.51,413.71,411.27,413.76,420.99,415.15,412.68,407.76,409.47,422.04,423.66,417.56,421.06,419.04],"yearValue":[452.38,472.76,497.31,505.63,533.57,517.14,507.98,514.37,524.9,523.5,508.82,485.49,474.82,472.93,444.15,400.85,400.49,395.61,370.16,422.6,411.27,419.04],"dayValue":[421.06,418.81,417.83,417.27,417.25,418.32,418.36,418.21,418.2,417.45,416.97,416.6,417.19,417.43,418.63,418.39,418.32,419.63,419.15,418.97,418.89,419.04],"quarterValue":[524.9,524.9,524.9,524.9,524.9,524.9,524.9,524.9,524.9,524.9,524.9,419.04,419.04,419.04,419.04,419.04,419.04,419.04,419.04,419.04,419.04,419.04]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,02","hideAbsoluteDelta":false,"relativeDelta":"−%0,48","direction":"negative","tsFormatted":"21 May"},"weekDelta":{"absoluteDelta":"9,57","hideAbsoluteDelta":false,"relativeDelta":"%2,34","direction":"positive","tsFormatted":"21 May"},"monthDelta":{"absoluteDelta":"0,9300","hideAbsoluteDelta":false,"relativeDelta":"%0,22","direction":"positive","tsFormatted":"21 May"},"yearDelta":{"absoluteDelta":"−33,34","hideAbsoluteDelta":false,"relativeDelta":"−%7,37","direction":"negative","tsFormatted":"21 May"},"allTimeDelta":{"absoluteDelta":"418,94","hideAbsoluteDelta":false,"relativeDelta":"%418.940","direction":"positive","tsFormatted":"21 May"},"quarterDelta":{"absoluteDelta":"−105,86","hideAbsoluteDelta":false,"relativeDelta":"−%20,17","direction":"negative","tsFormatted":"21 May"},"halfYearDelta":{"absoluteDelta":"−105,86","hideAbsoluteDelta":false,"relativeDelta":"−%20,17","direction":"negative","tsFormatted":"21 May"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"417,75 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[443.18,425.53,425.03,428.25,422.13,416.17,412.12,409.37,406.24,398.94,397.35,401.61,403.29,409.8,412.08,412.99,413.82,417.27,415.96,417.64,422.41,417.75],"halfYearValue":[429.38,429.38,429.38,429.38,429.38,429.38,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.75,417.75,417.75,417.75,417.75,417.75],"allTimeValue":[1.59,1.73,2.48,2.54,9.55,16.18,16.54,15.65,25.06,19.59,19.39,34.99,195.25,288.09,274.42,269.06,170.66,254.12,308.68,429.38,417.42,417.75],"monthValue":[392.46,386.48,387.2,373.63,376.16,378.7,372.8,381.53,390.66,392.58,389.35,398.52,411.8,428.32,445.03,433.45,443.18,422.13,410.07,404.16,417.27,417.75],"yearValue":[334.53,308.66,325.77,310.66,308.19,335.15,338.56,434,438.6,433.59,439.4,426.48,475.07,438.1,431.46,411.01,417.39,391.17,371.75,400.66,389.35,417.75],"dayValue":[417.27,419.61,417.18,413.76,415.13,415.79,417,417.04,417.32,417.38,417.61,417.3,419.55,421.25,421.57,422.16,421.22,420.62,418.05,418.25,419.51,417.75],"quarterValue":[417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.42,417.75,417.75,417.75,417.75,417.75,417.75,417.75,417.75,417.75,417.75,417.75]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,4801","hideAbsoluteDelta":false,"relativeDelta":"%0,12","direction":"positive","tsFormatted":"21 May"},"weekDelta":{"absoluteDelta":"−25,43","hideAbsoluteDelta":false,"relativeDelta":"−%5,74","direction":"negative","tsFormatted":"21 May"},"monthDelta":{"absoluteDelta":"25,29","hideAbsoluteDelta":false,"relativeDelta":"%6,44","direction":"positive","tsFormatted":"21 May"},"yearDelta":{"absoluteDelta":"83,22","hideAbsoluteDelta":false,"relativeDelta":"%24,88","direction":"positive","tsFormatted":"21 May"},"allTimeDelta":{"absoluteDelta":"416,16","hideAbsoluteDelta":false,"relativeDelta":"%26.129,54","direction":"positive","tsFormatted":"21 May"},"quarterDelta":{"absoluteDelta":"0,3301","hideAbsoluteDelta":false,"relativeDelta":"%0,08","direction":"positive","tsFormatted":"21 May"},"halfYearDelta":{"absoluteDelta":"−11,63","hideAbsoluteDelta":false,"relativeDelta":"−%2,71","direction":"negative","tsFormatted":"21 May"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"MLTb7zceM73i2pYs2IVNNQ==","isCodeToIcon":false,"chartStat":{"dayHigh":"5,44","dayLow":"5,08","open":"5,33","prevClose":"5,33","volume":"39.084","yearHigh":"5,86","yearLow":"3,48"},"fromNameFull":"GSD Holding A.S.","toNameFull":"Türk lirası","currencyFormatted":"TL","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/GSDHO.svg","title":"GSDHO"},"ajaxPath":"/finance/result"},"banks":[],"disclaimer":"Veriler bilgilendirme amaçlidir","initialCount":3,"subtype":"quote","hideBanks":false,"hasDedicatedBanksInput":true,"extralinks":[{"variant":"reportFeedback","reportFeedback":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=GSDHO","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"8041464131779418663","uid":null,"queryText":"GSDHO"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d0frw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"d0fr4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.bistgundem.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.gsdholding.com?size=16&stub=1"],"title":"GSD Holding A.S. şirketi ne yapar?","markdown":"**GSD Holding A.Ş.**, finans, denizcilik, enerji ve eğitim sektörlerinde faaliyet gösteren bir holding şirketidir [```1```](https://www.bistgundem.com/gsd-holding-a-s-gsdho/)[```2```](https://tr.investing.com/equities/gsd-holding-company-profile).\n\n**Faaliyet alanları**:\n- **Finans**: Faktoring ve bankacılık hizmetleri sunar [```1```](https://www.bistgundem.com/gsd-holding-a-s-gsdho/)[```2```](https://tr.investing.com/equities/gsd-holding-company-profile).\n- **Denizcilik**: GSD Marin ve GSD Shipping aracılığıyla kuru yük taşımacılığı yapar [```1```](https://www.bistgundem.com/gsd-holding-a-s-gsdho/)[```2```](https://tr.investing.com/equities/gsd-holding-company-profile).\n- **Enerji**: Silopi Elektrik Üretim A.Ş.'de azınlık payına sahiptir [```2```](https://tr.investing.com/equities/gsd-holding-company-profile)[```3```](https://www.gsdholding.com/yatirimci-iliskileri).\n- **Eğitim**: GSD Eğitim Vakfı aracılığıyla eğitim alanında çalışmalar yürütür [```1```](https://www.bistgundem.com/gsd-holding-a-s-gsdho/)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.gcmyatirim.com.tr?size=16&stub=1"],"title":"GSDHO hisseleri hangi borsada işlem görüyor?","markdown":"**GSDHO hisseleri, İstanbul Borsası'nda** işlem görmektedir [```1```](https://tr.investing.com/equities/gsd-holding)[```3```](https://www.gcmyatirim.com.tr/borsa/hisse/gsdho-hisse-gsd-holding-a-s)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.finnet2000.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://halkyatirim.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finans.cnnturk.com?size=16&stub=1"],"title":"GSD Holding A.S.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"GSD Holding A.Ş.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:\n\n1. **Oran Analizi**: Şirketin büyüme oranları, değerleme oranları, faaliyet oranları, finansal yapı oranları, karlılık oranları, likidite oranları ve maliyet oranları gibi çeşitli oran grupları üzerinden mali gelişimi takip edilebilir [```1```](https://www.finnet2000.com/f2000plus/HisseAnaliz/Hisse/Oran/GSDHO).\n2. **Bilanço Analizi**: Şirketin ana ve detay bilançoları incelenerek satış gelirleri, kar ve özkaynak gibi ana kalemler analiz edilebilir [```1```](https://www.finnet2000.com/f2000plus/HisseAnaliz/Hisse/Oran/GSDHO)[```3```](https://halkyatirim.com.tr/pdf/SirketRaporlari/1111594_GSDHO_08042025_OTOSRKTRAPORYABANCI.pdf).\n3. **Karşılaştırmalı Analiz**: Şirketin mali verileri, sektördeki diğer şirketlerle veya geçmiş dönemlerle karşılaştırılabilir [```3```](https://halkyatirim.com.tr/pdf/SirketRaporlari/1111594_GSDHO_08042025_OTOSRKTRAPORYABANCI.pdf).\n4. **Teknik Analiz**: Hisse senedinin fiyat hareketleri ve göstergeler (MACD, RSI, OBV vb.) üzerinden trend analizleri yapılabilir [```5```](https://finans.cnnturk.com/borsa/teknik-analiz/GSDHO).\n\nBu analizlerde, güncel finansal raporlar ve piyasa verileri de dikkate alınmalıdır."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://finans.cnnturk.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.tradingview.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.hangikredi.com?size=16&stub=1"],"title":"GSD Holding A.S. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"GSD Holding A.Ş. hisse fiyatını etkileyen bazı faktörler şunlardır:\n\n1. **Teknik Analiz Göstergeleri**: Alım-Dağıtım Hattı, Emtia Kanal Endeksi (CCI), Göreceli Güç Endeksi (RSI) gibi teknik göstergeler hisse fiyatının trendini ve aşırı alım/aşırı satım koşullarını belirlemeye yardımcı olur [```1```](https://finans.cnnturk.com/borsa/teknik-analiz/GSDHO)[```3```](https://tr.tradingview.com/symbols/BIST-GSDHO/technicals/).\n2. **Hareketli Ortalamalar**: Son fiyat değişimlerine hızlı tepki veren Üssel Hareketli Ortalama (EMA) gibi göstergeler, hisse fiyatının yönünü ve destek/direnç seviyelerini tespit etmede kullanılır [```1```](https://finans.cnnturk.com/borsa/teknik-analiz/GSDHO)[```3```](https://tr.tradingview.com/symbols/BIST-GSDHO/technicals/).\n3. **Piyasa Haberleri ve Gelişmeler**: Şirketin mali sağlığı, sektördeki gelişmeler ve genel ekonomik durum hisse fiyatını doğrudan etkiler [```2```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/gsdho).\n4. **Konsolidasyon Süreci**: Fiyatların dar bir aralıkta yatay seyretmesi, olası bir kırılma öncesi yön arayışını işaret eder [```2```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/gsdho).\n\nYatırım kararları almadan önce, birden fazla kaynağı değerlendirmek ve bir yatırım danışmanına başvurmak önemlidir."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finans.cnnturk.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.gcmyatirim.com.tr?size=16&stub=1"],"title":"GSD Holding A.S. hisselerinin adil değeri nasıl belirlenir?","markdown":"GSD Holding A.Ş. hisselerinin adil değeri, çeşitli **değerleme modelleri** kullanılarak belirlenir:\n\n1. **İndirgenmiş Nakit Akışı (IDA)**: Şirketin gelecekteki nakit akışlarının bugünkü değerini hesaplayarak hisse değerini belirler [```3```](https://tr.investing.com/equities/gsd-holding-technical).\n2. **Karşılaştırmalı Değerleme**: Benzer şirketlerin piyasa çarpanlarını (fiyat/kazanç oranı, piyasa değeri/defter değeri vb.) kullanarak bir değerleme yapar [```4```](https://finans.cnnturk.com/borsa/hisse-senetleri/gsd-holding-gsdho).\n3. **Temettü İndirgeme Modeli**: Şirketin temettü dağıtım politikasını ve büyüme hedeflerini dikkate alarak hisse değerini hesaplar [```5```](https://www.gcmyatirim.com.tr/borsa/hisse/gsdho-hisse-gsd-holding-a-s).\n\nAyrıca, **teknik analiz** yöntemleri de kullanılarak hissenin mevcut fiyatı ve geçmiş performansı değerlendirilir [```3```](https://tr.investing.com/equities/gsd-holding-technical)[```5```](https://www.gcmyatirim.com.tr/borsa/hisse/gsdho-hisse-gsd-holding-a-s)."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.phillipcapital.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.uscmarkets.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.gsdholding.com.tr?size=16&stub=1"],"title":"GSD Holding A.S. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"GSD Holding A.Ş. hisselerine yatırım yapmanın riskleri şunlardır:\n\n1. **Yüksek Faiz Oranları**: Yüksek faiz ortamı, şirketin operasyonel karlılığını olumsuz etkileyebilir ve net karını azaltabilir [```1```](https://www.phillipcapital.com.tr/Files/CompanyReport/aab499d3-09d6-4c51-b458-d3251cb485f2.pdf).\n2. **Piyasa Dalgalanmaları**: Hisse senedi fiyatları, piyasa koşullarına bağlı olarak dalgalanabilir ve bu da yatırım değerinin düşmesine neden olabilir [```3```](https://www.uscmarkets.com/gsdho-hisse-yorum-grafik-analizi).\n3. **Finansal Riskler**: Şirketin finansal yatırımları ve borçlanmaları, piyasa riskleri ve likidite sorunları yaratabilir [```1```](https://www.phillipcapital.com.tr/Files/CompanyReport/aab499d3-09d6-4c51-b458-d3251cb485f2.pdf)[```4```](https://www.gsdholding.com.tr/yatirimci-iliskileri).\n4. **Sektörel Gelişmeler**: Finans ve denizcilik sektöründeki gelişmeler, şirketin faaliyetlerini ve hisse performansını doğrudan etkileyebilir [```1```](https://www.phillipcapital.com.tr/Files/CompanyReport/aab499d3-09d6-4c51-b458-d3251cb485f2.pdf).\n\nYatırım kararları almadan önce, bir finansal danışmana başvurulması ve kapsamlı bir piyasa analizi yapılması önerilir."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"isYazekaApp":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"GSDHO","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d0frw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"d0fr5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"139338_0","totalSources":38,"url":"/gundem/business/bist-100-de-bugun-en-cok-artanlar-dusenler-1393380?content_parameters=ChU2ODI4MTU3NDg1NjgzNDg3MTIxXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/13288867/2a0000019500214fbe47ab289e895d80f10c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.borsamatik.com.tr/2/1280/720/storage/files/images/2019/10/14/bist-BLKK_cover.jpg"}},"logAttrs":{"id":"139338_0","hasSummarization":false,"urls":["https://finans.mynet.com/borsa/hisseler/","https://rotaborsa.com/borsada-bugun-en-cok-kazandiran-hisseler-36/","https://www.sondakika.com/ekonomi/haber-borsa-haftayi-dususle-tamamladi-18376059/","https://www.borsamatik.com.tr/bist-100de-bugun-en-cok-artanlardusenler-haber-169586","https://www.odatv.com/ekonomi/borsa-tirmanisa-gecti-bist-100den-cok-kazandiran-hisseler-120085999","https://www.politikyol.com/borsa-istanbulda-dun-en-cok-kazandiran-hisseler-112"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false,false]},"title":{"text":"Hisse Senetleri ve Fiyatları | Canlı Hisse Verileri | Hisseler | Mynet Finans","textAs":"h3","size":"s"},"badge":{"url":"https://finans.mynet.com/borsa/hisseler/","faviconSources":["https://finans.mynet.com","https://rotaborsa.com","https://www.sondakika.com"],"textParts":[{"text":"11 Şubat"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"11 Şubat","timelineGroupIsToday":false,"timelineTime":"03:12"},{"id":"772840_0","totalSources":6,"url":"/gundem/business/borsa-istanbul-sirket-haberleri-18-mayis-7728400?content_parameters=ChU4ODgxNjgyMzYxODUyNjA1NTM3XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019e4b3a7256f2f473d67081b3c3fa//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.paratic.com/dosya/2026/05/yapi-kredi-bankasi-3-2-milyar-tllik-alacagini-satti.jpg"}},"logAttrs":{"id":"772840_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-21-mayis","https://paratic.com/yapi-kredi-bankasi-3-2-milyar-tllik-alacagini-satti/","https://www.borsaningundemi.com/haber/gunun-onemli-sirket-haberleri-21052026-1895416"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true]},"title":{"text":"Yapı Kredi Bankası, 3,2 milyar TL'lik gecikmiş alacağını varlık yönetim şirketlerine sattı","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/borsa-istanbul-sirket-haberleri-21-mayis","faviconSources":["https://www.borsagundem.com.tr","https://paratic.com","https://www.borsaningundemi.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"01:38"},{"id":"773720_0","totalSources":18,"url":"/gundem/business/mutlak-butlan-borsayi-vurdu-7737200?content_parameters=ChQxMjkyMTc0NjE3NDUyMDUzNjdfMg","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e4b0383a734a81d67a5330fdf58//S156x100","size":{"width":156,"height":100},"originalUrl":"https://static.birgun.net/resim/big-haber/2026/05/21/chp-ye-mutlak-bulan-karari-sert-dususun-ardindan-borsa-istanbul-devre-kesti.jpg"}},"logAttrs":{"id":"773720_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.cnbce.com/borsa/mutlak-butlan-karari-sonrasi-borsa-istanbul-devre-kesti-21-mayis-2026-h30400","https://www.turkiyegazetesi.com.tr/ekonomi/bistte-sert-kayip-devre-kesici-sistemi-devreye-girdi-1792135","https://www.borsatek.com/borsada-butlan-depremi-bist-100-devre-kesti/","https://www.ankaranethaber.com/borsa-istanbulda-tarihi-dalgalanma-chp-karari-sonrasi-islemler-durduruldu","https://www.birgun.net/haber/chp-ye-mutlak-bulan-karari-sert-dususun-ardindan-borsa-istanbul-devre-kesti-714071","https://www.evrensel.net/haber/5985183/mutlak-butlan-karari-cikti-borsa-istanbul-devre-kesti","https://halktv.com.tr/turkiye/chpye-mutlak-butlan-sonrasi-bosrada-sert-dusus-1031245h","https://gazeteoksijen.com/ekonomi/mutlak-butlan-borsayi-vurdu-276457","https://www.cnbce.com/borsa/borsada-devre-kesici-calisti-21-mayis-2026-h30400"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi CHP kurultayı kararı nedeniyle %5'ten fazla düştü","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/mutlak-butlan-karari-sonrasi-borsa-istanbul-devre-kesti-21-mayis-2026-h30400","faviconSources":["https://www.cnbce.com","https://www.turkiyegazetesi.com.tr","https://www.borsatek.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"10:50"},{"id":"769144_0","totalSources":25,"url":"/gundem/business/viop-ta-endeks-kontrati-haftaya-dususle-basladi-7691440?content_parameters=ChU4Mzk2NjMxMzMyNjU0Nzg1NjQwXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e493cce48892b224e258fa3e448//S156x100","size":{"width":156,"height":100},"originalUrl":"https://iasbh.tmgrup.com.tr/47ae88/1200/675/0/0/864/486?u=https://isbh.tmgrup.com.tr/sbh/2026/05/21/viopta-endeks-kontrati-gune-yukselisle-basladi-1779345092638.jpg"}},"logAttrs":{"id":"769144_0","hasSummarization":false,"urls":["https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-istanbul-gune-yukselisle-basladi-3424117","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/viopta-endeks-kontrati-gune-yukselisle-basladi_ID100849032/","https://www.sabah.com.tr/finans/borsa/viopta-endeks-kontrati-gune-yukselisle-basladi-7587698","https://www.sondakika.com/ekonomi/haber-viop-ta-haziran-vadeli-kontrat-yatay-basladi-19862877/","https://www.ekonomim.com/finans/haberler/borsa/viopta-endeks-kontrati-gune-yukselisle-basladi-haberi-895301","https://www.haberler.com/ekonomi/viop-ta-endeks-kontrati-gune-yukselisle-basladi-19867141-haberi/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"VİOP'ta haziran vadeli BIST 30 kontratı pazartesi %2,18 düşüşle 16.467,00 puanda tamamlandı","textAs":"h3","size":"s"},"badge":{"url":"https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-istanbul-gune-yukselisle-basladi-3424117","faviconSources":["https://finans.cnnturk.com","https://bigpara.hurriyet.com.tr","https://www.sabah.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"03:01"},{"id":"773725_0","totalSources":15,"url":"/gundem/business/borsada-sert-dusus-devre-kesici-devreye-girdi-7737250?content_parameters=ChUyNDE4MjI2MzcyMTcyMjQzMzY3XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e4b279c0ea4da06a07a59a23844//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.dunya.com/rcman/Cw1200h675q95gc/storage/files/images/2026/05/21/borsa-istanbul-dusus-xij5_cover.jpg"}},"logAttrs":{"id":"773725_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.dunya.com/finans/haberler/borsa-istanbulda-mutlak-butlan-depremi-haberi-825959","https://www.turkgun.com/ekonomi/borsa-istanbulda-sert-dusus-bist-100-gunu-yuzde-6-kayipla-kapatti/375891","https://gazetememur.com/ekonomi/borsa-istanbulda-sert-kayip,fGmJdoDL-EuGvLbVDXyCtA","https://www.iscihaber.net/gundem/bursa-neden-dustu-bist-kac-oldu-bist-daha-ne-kadar-dusecek/231961","https://www.dunya.com/finans/haberler/borsa-istanbulda-butlan-depremi-haberi-825959","https://finans.mynet.com/haber/detay/borsa/mutlak-butlan-karari-sonrasi-borsa-sert-dustu/554622/","https://anlatilaninotesi.com.tr/20260521/borsada-sert-dusus-devre-kesici-devreye-girdi--1105931511.html","https://www.patronlardunyasi.com/chp-ile-ilgili-mutlak-butlan-karari-sonrasi-bist-100-endeksinde-panik-satislari-yasandi-borsa-devre-kesti","https://www.cnbce.com/borsa/borsa-gunu-sert-dususle-kapatti-21-mayis-2026-h30400"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi yargı kararı sonrası 6,05% düşüşle 13.163 puanda kapandı","textAs":"h3","size":"s"},"badge":{"url":"https://www.dunya.com/finans/haberler/borsa-istanbulda-mutlak-butlan-depremi-haberi-825959","faviconSources":["https://www.dunya.com","https://www.turkgun.com","https://gazetememur.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"10:46"},{"id":"772762_0","totalSources":20,"url":"/gundem/business/nvidia-gelirini-yuzde-85-artirdi-7727620?content_parameters=ChU2ODMwODQ4NzQwNjEwODMxMzE3XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019e4765a464f9cd930e70f0793b39//S156x100","size":{"width":156,"height":100},"originalUrl":"https://geoim.bloomberght.com/l/2026/05/21/ver1779313654/3778167/jpg/960x540"}},"logAttrs":{"id":"772762_0","hasSummarization":false,"hasVideo":true,"urls":["https://tr.euronews.com/business/2026/05/21/nvidia-beklentileri-asti-yapay-zeka-geliri-artirdi-hisse-dustu","https://uzmanpara.milliyet.com.tr/uzmanpara/nvidianin-geliri-artti-7591673","https://www.bloomberght.com/nvidia-gelirini-yuzde-85-artirdi-3778167","https://www.sondakika.com/ekonomi/haber-nvidia-nin-geliri-yuzde-85-artti-19866788/","https://www.sozcu.com.tr/yok-boyle-kar-bu-sirket-9-borsa-istanbul-degerinde-p321450","https://www.sabah.com.tr/finans/ekonomi/nvidiadan-tarihi-bilanco-gelir-816-milyar-dolara-cikti-kar-uce-katlandi-7587657"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Nvidia gelirleri yapay zekâ etkisiyle arttı, hisseler geriledi","textAs":"h3","size":"s"},"badge":{"url":"https://tr.euronews.com/business/2026/05/21/nvidia-beklentileri-asti-yapay-zeka-geliri-artirdi-hisse-dustu","faviconSources":["https://tr.euronews.com","https://uzmanpara.milliyet.com.tr","https://www.bloomberght.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"02:50"},{"id":"773714_0","totalSources":9,"url":"/gundem/business/son-dakika-7737140?content_parameters=ChU5MjQzMjA0NDUzODQwMjY5Mzc5XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019e4cf9a81de1a0471ae749f49827//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/5/butlan-borsa-chpjpg-1bWX_vDsq0uztS6tSK4b1Q.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"773714_0","hasSummarization":false,"hasVideo":true,"urls":["https://medyascope.tv/2026/05/21/mutlak-butlandan-sonra-borsa-cakildi-yuzde-605-dususle-kapatti/","https://www.ahaber.com.tr/viral/galeri/liste/piyasalarda-dengeler-degisti-mutlak-butlan-karari-sonrasi-borsada-sert-dusus","https://www.sozcu.com.tr/chp-ye-mutlak-butlan-karari-piyasalari-sarsti-borsa-sert-dustu-p321676","https://www.karar.com/ekonomi-haberleri/son-dakika-mutlak-butlan-karari-sonrasi-piyasalar-sarsildi-borsada-2049708","https://www.diken.com.tr/mutlak-butlan-kararinin-ardindan-borsada-sert-dusus/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Mutlak butlan kararından sonra borsa çakıldı, BIST 100 yüzde 6,05 düşüşle kapattı","textAs":"h3","size":"s"},"badge":{"url":"https://medyascope.tv/2026/05/21/mutlak-butlandan-sonra-borsa-cakildi-yuzde-605-dususle-kapatti/","faviconSources":["https://medyascope.tv","https://www.ahaber.com.tr","https://www.sozcu.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"13:33"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d0frw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"d0fr6":{"state":{"generalLinks":[{"id":"privacy-policy","text":"Gizlilik politikası","url":"https://yandex.com.tr/legal/privacy_policy/"},{"id":"terms-of-service","text":"Kullanıcı sözleşmesi","url":"https://yandex.com.tr/legal/tos/"},{"id":"report-error","text":"Hata bildir","url":"https://forms.yandex.com.tr/surveys/13748122.01a6645a1ef15703c9b82a7b6c521932ddc0e3f7/"},{"id":"about-company","text":"Şirket hakkında","url":"https://yandex.com.tr/project/portal/contacts/"}],"copyright":{"url":"https://yandex.com.tr","currentYear":2026},"socialLinks":[{"url":"https://www.tiktok.com/@yandex.turkiye","type":"tiktok","title":"TikTok"},{"url":"https://www.youtube.com/@YandexTurkiye","type":"youtube","title":"Youtube"},{"url":"https://www.facebook.com/YandexComTr","type":"facebook","title":"Facebook"},{"url":"https://www.instagram.com/yandex__turkiye/","type":"instagram","title":"Instagram"},{"url":"https://x.com/yndxturkiye","type":"x","title":"X"}],"categoriesLink":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"sources":[{"text":"twelvedata.com","href":"https://twelvedata.com"},{"text":"forinvest.com","href":"https://www.forinvest.com"},{"text":"coingecko.com","href":"https://www.coingecko.com"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"d0frw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}