Türkiye Sise Ve Cam Fabrikalari A.S. şirketi ne yapar?
Türkiye Şişe ve Cam Fabrikaları A.Ş. (Şişecam), cam ve kimyasal madde üretimi yapan bir şirketler grubudur 3.
Faaliyet alanları:
Düz cam: Mimari ve endüstriyel düz cam üretimi 34.
Cam ev eşyası: Cam ev eşyası üretimi ve perakende mağazacılık 34.
Cam ambalaj: Gıda, içecek, ecza ve kozmetik sektörleri için cam ambalaj üretimi 34.
Kimyasallar: Soda külü ve krom bileşikleri üretimi 34.
Elektrik üretimi: Elektrik enerjisi üretimi ve satışı 2.
Ayrıca, Şişecam cam elyafı, madencilik ve geri dönüşüm sektörlerinde de faaliyet göstermektedir 4.
3 kaynak
SISE hisseleri hangi borsada işlem görüyor?
SISE hisseleri, İstanbul Borsası'nda işlem görmektedir12.
2 kaynak
Türkiye Sise Ve Cam Fabrikalari A.S.'nın finansal göstergeleri nasıl analiz edilir?
Türkiye Şişe ve Cam Fabrikaları A.Ş.'nın (SISE) finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
Bilanço Analizi: Şirketin sahip olduğu varlıkları ve bu varlıkların elde edilmesinde kullanılan kaynakları gösterir 1.
Gelir Tablosu Analizi: Şirketin dönem içerisinde elde ettiği bütün gelirler ile aynı dönemdeki giderlerini gösterir 1. Dönemsel performansı ölçmek için kullanılır 1.
Nakit Akım Tablosu Analizi: Şirketin açıkladığı dönemdeki nakit giriş ve çıkışlarının hangi kalemlerden kaynaklandığını gösterir 1.
Oran Analizi: Şirketin likidite, finansal yapı ve karlılık gibi oranlarını hesaplayarak finansal durumunu değerlendirir 3.
Ayrıca, Fitch Ratings gibi kredi derecelendirme kuruluşlarının şirketin kredi notlarına ve analiz raporlarına da bakılabilir 2.
3 kaynak
Türkiye Sise Ve Cam Fabrikalari A.S. hisse fiyatını etkileyen faktörler nelerdir?
Türkiye Şişe ve Cam Fabrikaları A.Ş. (SISE) hisse fiyatını etkileyen faktörler şunlardır:
Şirketin Finansal Performansı: Üretim kapasitesi, maliyet yapısı, yurtiçi ve yurtdışı satış projeksiyonları ve döviz kuru beklentileri gibi faktörler hisse fiyatını doğrudan etkiler 1.
Sektörel Gelişmeler: Cam sanayii ve kimyasallar alanındaki global pazar koşulları ve sektördeki yenilikler hisse fiyatını etkiler 3.
Yatırımcı Beklentileri: Analistlerin ve aracı kurumların hedef fiyat tahminleri, yatırımcıların hisseye olan ilgisini artırır veya azaltır 15.
Temettü Politikası: Şirketin düzenli temettü ödemeleri, yatırımcılar için çekici bir faktördür 3.
Piyasa Genel Eğilimleri: BIST 100 Endeksi'nin genel performansı, SISE hissesinin endekse paralel hareket etme eğilimi nedeniyle önemlidir 1.
3 kaynak
Türkiye Sise Ve Cam Fabrikalari A.S. hisselerinin adil değeri nasıl belirlenir?
Türkiye Şişe ve Cam Fabrikaları A.Ş. (SISE) hisselerinin adil değeri çeşitli yöntemlerle belirlenebilir:
Hedef Fiyatlar: Aracı kurumlar tarafından yapılan analizler sonucunda belirlenen hedef fiyatlar, hissenin adil değerine dair bir gösterge sunar 13. 2025 yılı için ortalama hedef fiyat 61,01 TL olarak açıklanmıştır 1.
Teknik Analiz: Hisse senedinin fiyat hareketleri ve teknik göstergeler (RSI, stokastik osilatörler, hareketli ortalamalar) incelenerek aşırı alım veya satım bölgelerinde olup olmadığı değerlendirilir 2.
F/K ve PD/DD Oranları: Fiyat/Kazanç (F/K) ve Piyasa Değeri/Defter Değeri (PD/DD) oranları, hissenin sektör ortalamasına göre cazip bir değerleme sunup sunmadığını gösterir 12.
Yatırım kararı almadan önce, güncel finansal raporlar, sektörel gelişmeler ve piyasa koşullarını dikkate almak önemlidir 2. Ayrıca, bir yatırım danışmanından profesyonel destek almak faydalı olabilir.
{"fypz0":{"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/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/travel/","title":"Seyahat","id":"travel"},{"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%3Flr%3D213%26nomisspell%3D1%26text%3DSISE%26ncrnd%3D93384","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":"1259224531758183610","lr":213,"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":"1758183614160687-18015981404471313445-balancer-l7leveler-kubr-yp-vla-83-BAL","nomisspell":"1","lr":"213","aliceDeeplink":"{\"text\":\"SISE\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"fypzw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"fypz1":{"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":"fypzw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"fypz2":{"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":"fypzw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"fypz3":{"state":{"currencyProps":{"fromName":"SISE","timeInfo":" · 18.09.2025","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"SISE","content":{"label":"Türkiye Sise Ve Cam Fabrikalari A.S.","countryCode":"SI"},"countryCode":"SI"}],"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":38.9,"multiplierFormatted":"38,90","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2025,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"183","open":"38.76","close":"38.66","value":"38.66","low":"38.5","high":"38.96","ts":"1758096000"},{"volume":"2","open":"38.76","close":"38.64","value":"38.64","low":"38.5","high":"38.96","ts":"1758096300"},{"volume":"141","open":"38.76","close":"38.58","value":"38.58","low":"38.5","high":"38.96","ts":"1758096600"},{"volume":"15","open":"38.76","close":"38.62","value":"38.62","low":"38.5","high":"38.96","ts":"1758096900"},{"volume":"1586","open":"38.76","close":"38.56","value":"38.56","low":"38.5","high":"38.96","ts":"1758097200"},{"volume":"2251","open":"38.76","close":"38.62","value":"38.62","low":"38.5","high":"38.96","ts":"1758097500"},{"volume":"445","open":"38.76","close":"38.62","value":"38.62","low":"38.5","high":"38.96","ts":"1758097800"},{"volume":"37","open":"38.76","close":"38.62","value":"38.62","low":"38.5","high":"38.96","ts":"1758098100"},{"volume":"1","open":"38.76","close":"38.6","value":"38.6","low":"38.5","high":"38.96","ts":"1758098400"},{"volume":"851","open":"38.76","close":"38.6","value":"38.6","low":"38.5","high":"38.96","ts":"1758098700"},{"volume":"145","open":"38.76","close":"38.64","value":"38.64","low":"38.5","high":"38.96","ts":"1758099000"},{"volume":"276","open":"38.76","close":"38.62","value":"38.62","low":"38.5","high":"38.96","ts":"1758099300"},{"volume":"9","open":"38.76","close":"38.64","value":"38.64","low":"38.5","high":"38.96","ts":"1758099600"},{"volume":"167","open":"38.76","close":"38.64","value":"38.64","low":"38.5","high":"38.96","ts":"1758099900"},{"volume":"412","open":"38.76","close":"38.62","value":"38.62","low":"38.5","high":"38.96","ts":"1758100200"},{"volume":"101","open":"38.76","close":"38.58","value":"38.58","low":"38.5","high":"38.96","ts":"1758100500"},{"volume":"50","open":"38.76","close":"38.56","value":"38.56","low":"38.5","high":"38.96","ts":"1758100800"},{"volume":"21","open":"38.76","close":"38.54","value":"38.54","low":"38.5","high":"38.96","ts":"1758101700"},{"volume":"128","open":"38.76","close":"38.52","value":"38.52","low":"38.48","high":"38.96","ts":"1758102000"},{"volume":"822","open":"38.76","close":"38.54","value":"38.54","low":"38.48","high":"38.96","ts":"1758102300"},{"volume":"11505","open":"38.76","close":"38.5","value":"38.5","low":"38.48","high":"38.96","ts":"1758102600"},{"volume":"110","open":"38.76","close":"38.5","value":"38.5","low":"38.48","high":"38.96","ts":"1758102900"},{"volume":"752","open":"38.76","close":"38.52","value":"38.52","low":"38.48","high":"38.96","ts":"1758103200"},{"volume":"310","open":"38.76","close":"38.54","value":"38.54","low":"38.48","high":"38.96","ts":"1758103500"},{"volume":"256","open":"38.76","close":"38.52","value":"38.52","low":"38.48","high":"38.96","ts":"1758103800"},{"volume":"30","open":"38.76","close":"38.58","value":"38.58","low":"38.48","high":"38.96","ts":"1758104100"},{"volume":"383","open":"38.76","close":"38.6","value":"38.6","low":"38.48","high":"38.96","ts":"1758104400"},{"volume":"6065","open":"38.76","close":"38.62","value":"38.62","low":"38.48","high":"38.96","ts":"1758104700"},{"volume":"115","open":"38.76","close":"38.62","value":"38.62","low":"38.48","high":"38.96","ts":"1758105000"},{"volume":"15","open":"38.76","close":"38.6","value":"38.6","low":"38.48","high":"38.96","ts":"1758105300"},{"volume":"45","open":"38.76","close":"38.56","value":"38.56","low":"38.48","high":"38.96","ts":"1758105600"},{"volume":"58","open":"38.76","close":"38.56","value":"38.56","low":"38.48","high":"38.96","ts":"1758105900"},{"volume":"3324","open":"38.76","close":"38.54","value":"38.54","low":"38.48","high":"38.96","ts":"1758106200"},{"volume":"1030","open":"38.76","close":"38.54","value":"38.54","low":"38.48","high":"38.96","ts":"1758106500"},{"volume":"521","open":"38.76","close":"38.56","value":"38.56","low":"38.48","high":"38.96","ts":"1758106800"},{"volume":"215","open":"38.76","close":"38.54","value":"38.54","low":"38.48","high":"38.96","ts":"1758107100"},{"volume":"154","open":"38.76","close":"38.56","value":"38.56","low":"38.48","high":"38.96","ts":"1758107400"},{"volume":"267","open":"38.76","close":"38.7","value":"38.7","low":"38.48","high":"38.96","ts":"1758108000"},{"volume":"2525","open":"38.76","close":"38.72","value":"38.72","low":"38.48","high":"38.96","ts":"1758108300"},{"volume":"281","open":"38.76","close":"38.72","value":"38.72","low":"38.48","high":"38.96","ts":"1758108600"},{"volume":"70","open":"38.76","close":"38.68","value":"38.68","low":"38.48","high":"38.96","ts":"1758108900"},{"volume":"32","open":"38.76","close":"38.62","value":"38.62","low":"38.48","high":"38.96","ts":"1758109200"},{"volume":"22","open":"38.76","close":"38.64","value":"38.64","low":"38.48","high":"38.96","ts":"1758109500"},{"volume":"263","open":"38.76","close":"38.6","value":"38.6","low":"38.48","high":"38.96","ts":"1758109800"},{"volume":"183","open":"38.76","close":"38.58","value":"38.58","low":"38.48","high":"38.96","ts":"1758110100"},{"volume":"37","open":"38.76","close":"38.58","value":"38.58","low":"38.48","high":"38.96","ts":"1758110400"},{"volume":"521","open":"38.76","close":"38.58","value":"38.58","low":"38.48","high":"38.96","ts":"1758110700"},{"volume":"1192","open":"38.76","close":"38.62","value":"38.62","low":"38.48","high":"38.96","ts":"1758111000"},{"volume":"408","open":"38.76","close":"38.62","value":"38.62","low":"38.48","high":"38.96","ts":"1758111300"},{"volume":"15","open":"38.76","close":"38.68","value":"38.68","low":"38.48","high":"38.96","ts":"1758111600"},{"volume":"158","open":"38.76","close":"38.66","value":"38.66","low":"38.48","high":"38.96","ts":"1758111900"},{"volume":"2","open":"38.76","close":"38.64","value":"38.64","low":"38.48","high":"38.96","ts":"1758112200"},{"volume":"65","open":"38.76","close":"38.62","value":"38.62","low":"38.48","high":"38.96","ts":"1758112800"},{"volume":"2203","open":"38.76","close":"38.6","value":"38.6","low":"38.48","high":"38.96","ts":"1758113100"},{"volume":"900","open":"38.76","close":"38.62","value":"38.62","low":"38.48","high":"38.96","ts":"1758113400"},{"volume":"510","open":"38.76","close":"38.6","value":"38.6","low":"38.48","high":"38.96","ts":"1758113700"},{"volume":"4226","open":"38.76","close":"38.66","value":"38.66","low":"38.48","high":"38.96","ts":"1758114000"},{"volume":"289","open":"38.76","close":"38.64","value":"38.64","low":"38.48","high":"38.96","ts":"1758114300"},{"volume":"925","open":"38.76","close":"38.72","value":"38.72","low":"38.48","high":"38.96","ts":"1758114600"},{"volume":"2115","open":"38.76","close":"38.66","value":"38.66","low":"38.48","high":"38.96","ts":"1758114900"},{"volume":"125","open":"38.76","close":"38.62","value":"38.62","low":"38.48","high":"38.96","ts":"1758115200"},{"volume":"26","open":"38.76","close":"38.66","value":"38.66","low":"38.48","high":"38.96","ts":"1758115500"},{"volume":"3687","open":"38.76","close":"38.68","value":"38.68","low":"38.48","high":"38.96","ts":"1758115800"},{"volume":"5081","open":"38.76","close":"38.68","value":"38.68","low":"38.48","high":"38.96","ts":"1758116100"},{"volume":"801","open":"38.76","close":"38.54","value":"38.54","low":"38.48","high":"38.96","ts":"1758116400"},{"volume":"450","open":"38.76","close":"38.56","value":"38.56","low":"38.48","high":"38.96","ts":"1758116700"},{"volume":"1036","open":"38.76","close":"38.52","value":"38.52","low":"38.48","high":"38.96","ts":"1758117000"},{"volume":"46","open":"38.76","close":"38.44","value":"38.44","low":"38.44","high":"38.96","ts":"1758117300"},{"volume":"1003","open":"38.76","close":"38.46","value":"38.46","low":"38.42","high":"38.96","ts":"1758117600"},{"volume":"43","open":"38.76","close":"38.42","value":"38.42","low":"38.36","high":"38.96","ts":"1758117900"},{"volume":"16","open":"38.76","close":"38.42","value":"38.42","low":"38.36","high":"38.96","ts":"1758118200"},{"volume":"2050","open":"38.76","close":"38.46","value":"38.46","low":"38.34","high":"38.96","ts":"1758118800"},{"volume":"11","open":"38.76","close":"38.42","value":"38.42","low":"38.34","high":"38.96","ts":"1758119100"},{"volume":"54","open":"38.76","close":"38.44","value":"38.44","low":"38.34","high":"38.96","ts":"1758119400"},{"volume":"1760","open":"38.76","close":"38.38","value":"38.38","low":"38.34","high":"38.96","ts":"1758119700"},{"volume":"3575","open":"38.76","close":"38.34","value":"38.34","low":"38.3","high":"38.96","ts":"1758120000"},{"volume":"50","open":"38.76","close":"38.3","value":"38.3","low":"38.24","high":"38.96","ts":"1758120300"},{"volume":"5190","open":"38.76","close":"38.2","value":"38.2","low":"38.2","high":"38.96","ts":"1758120600"},{"volume":"73","open":"38.76","close":"38.34","value":"38.34","low":"38.2","high":"38.96","ts":"1758120900"},{"volume":"13","open":"38.76","close":"38.34","value":"38.34","low":"38.2","high":"38.96","ts":"1758121500"},{"volume":"2500","open":"38.76","close":"38.34","value":"38.34","low":"38.2","high":"38.96","ts":"1758121800"},{"volume":"56","open":"38.52","close":"38.52","value":"38.52","low":"38.52","high":"38.52","ts":"1758178500"},{"volume":"859","open":"38.52","close":"38.64","value":"38.64","low":"38.5","high":"38.68","ts":"1758178800"},{"volume":"574","open":"38.52","close":"38.64","value":"38.64","low":"38.5","high":"38.68","ts":"1758179100"},{"volume":"1338","open":"38.52","close":"38.68","value":"38.68","low":"38.5","high":"38.74","ts":"1758179400"},{"volume":"1011","open":"38.52","close":"38.82","value":"38.82","low":"38.5","high":"38.84","ts":"1758179700"},{"volume":"146","open":"38.52","close":"38.8","value":"38.8","low":"38.5","high":"38.86","ts":"1758180000"},{"volume":"4531","open":"38.52","close":"38.78","value":"38.78","low":"38.5","high":"38.86","ts":"1758180300"},{"volume":"14","open":"38.52","close":"38.82","value":"38.82","low":"38.5","high":"38.86","ts":"1758180600"},{"volume":"250","open":"38.52","close":"38.84","value":"38.84","low":"38.5","high":"38.9","ts":"1758180900"},{"volume":"1311","open":"38.52","close":"38.84","value":"38.84","low":"38.5","high":"38.9","ts":"1758181200"},{"volume":"8328","open":"38.52","close":"38.82","value":"38.82","low":"38.5","high":"38.9","ts":"1758181500"},{"volume":"1763","open":"38.52","close":"38.84","value":"38.84","low":"38.5","high":"38.9","ts":"1758181800"},{"volume":"1871","open":"38.52","close":"38.9","value":"38.9","low":"38.5","high":"38.9","ts":"1758182100"},{"volume":"3533","open":"38.52","close":"38.9","value":"38.9","low":"38.5","high":"38.92","ts":"1758182400"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"5272","open":"36.7","close":"36.92","value":"36.92","low":"36.66","high":"37.16","ts":"1757577600"},{"volume":"5370","open":"36.7","close":"37.02","value":"37.02","low":"36.66","high":"37.16","ts":"1757581200"},{"volume":"7681","open":"36.7","close":"37.44","value":"37.44","low":"36.66","high":"37.64","ts":"1757584800"},{"volume":"6650","open":"36.7","close":"37.22","value":"37.22","low":"36.66","high":"37.66","ts":"1757588400"},{"volume":"7053","open":"36.7","close":"37.1","value":"37.1","low":"36.66","high":"37.66","ts":"1757592000"},{"volume":"21774","open":"36.7","close":"37.16","value":"37.16","low":"36.66","high":"37.66","ts":"1757595600"},{"volume":"11644","open":"36.7","close":"36.5","value":"36.5","low":"36.46","high":"37.66","ts":"1757599200"},{"volume":"4653","open":"36.7","close":"36.48","value":"36.48","low":"36.46","high":"37.66","ts":"1757602800"},{"volume":"570","open":"36.5","close":"36.5","value":"36.5","low":"36.5","high":"36.5","ts":"1757656800"},{"volume":"22418","open":"36.5","close":"36.54","value":"36.54","low":"36.18","high":"36.76","ts":"1757660400"},{"volume":"7822","open":"36.5","close":"36.26","value":"36.26","low":"36.18","high":"36.76","ts":"1757664000"},{"volume":"12173","open":"36.5","close":"36.08","value":"36.08","low":"35.98","high":"36.76","ts":"1757667600"},{"volume":"4361","open":"36.5","close":"36.24","value":"36.24","low":"35.98","high":"36.76","ts":"1757671200"},{"volume":"9642","open":"36.5","close":"36","value":"36","low":"35.88","high":"36.76","ts":"1757674800"},{"volume":"1674","open":"36.5","close":"36.12","value":"36.12","low":"35.8","high":"36.76","ts":"1757678400"},{"volume":"3347","open":"36.5","close":"36.14","value":"36.14","low":"35.8","high":"36.76","ts":"1757682000"},{"volume":"18696","open":"36.5","close":"36.26","value":"36.26","low":"35.8","high":"36.76","ts":"1757685600"},{"volume":"8275","open":"36.5","close":"36.3","value":"36.3","low":"35.8","high":"36.76","ts":"1757689200"},{"volume":"1876","open":"36.08","close":"36.08","value":"36.08","low":"36.08","high":"36.08","ts":"1757916000"},{"volume":"8559","open":"36.08","close":"36.32","value":"36.32","low":"36.08","high":"36.78","ts":"1757919600"},{"volume":"10706","open":"36.08","close":"37.84","value":"37.84","low":"35.7","high":"38.6","ts":"1757923200"},{"volume":"46061","open":"36.08","close":"38.06","value":"38.06","low":"35.7","high":"38.6","ts":"1757926800"},{"volume":"9104","open":"36.08","close":"38.04","value":"38.04","low":"35.7","high":"38.6","ts":"1757930400"},{"volume":"3410","open":"36.08","close":"38.12","value":"38.12","low":"35.7","high":"38.6","ts":"1757934000"},{"volume":"17634","open":"36.08","close":"38.44","value":"38.44","low":"35.7","high":"38.6","ts":"1757937600"},{"volume":"9215","open":"36.08","close":"38.44","value":"38.44","low":"35.7","high":"38.6","ts":"1757941200"},{"volume":"11943","open":"36.08","close":"38.7","value":"38.7","low":"35.7","high":"38.78","ts":"1757944800"},{"volume":"4275","open":"36.08","close":"38.8","value":"38.8","low":"35.7","high":"38.8","ts":"1757948400"},{"volume":"3300","open":"38.82","close":"38.82","value":"38.82","low":"38.82","high":"38.82","ts":"1758002400"},{"volume":"10563","open":"38.82","close":"38.74","value":"38.74","low":"38.54","high":"38.98","ts":"1758006000"},{"volume":"5951","open":"38.82","close":"38.56","value":"38.56","low":"38.54","high":"38.98","ts":"1758009600"},{"volume":"2208","open":"38.82","close":"38.26","value":"38.26","low":"38.2","high":"38.98","ts":"1758013200"},{"volume":"890","open":"38.82","close":"38.36","value":"38.36","low":"38.2","high":"38.98","ts":"1758016800"},{"volume":"76","open":"38.82","close":"38.44","value":"38.44","low":"38.2","high":"38.98","ts":"1758020400"},{"volume":"2440","open":"38.82","close":"38.64","value":"38.64","low":"38.2","high":"38.98","ts":"1758024000"},{"volume":"1298","open":"38.82","close":"38.8","value":"38.8","low":"38.2","high":"38.98","ts":"1758027600"},{"volume":"25533","open":"38.82","close":"38.76","value":"38.76","low":"38.2","high":"38.98","ts":"1758031200"},{"volume":"9675","open":"38.82","close":"38.76","value":"38.76","low":"38.2","high":"38.98","ts":"1758034800"},{"volume":"363","open":"38.76","close":"38.76","value":"38.76","low":"38.76","high":"38.76","ts":"1758088800"},{"volume":"9272","open":"38.76","close":"38.64","value":"38.64","low":"38.5","high":"38.96","ts":"1758092400"},{"volume":"5933","open":"38.76","close":"38.62","value":"38.62","low":"38.5","high":"38.96","ts":"1758096000"},{"volume":"13325","open":"38.76","close":"38.5","value":"38.5","low":"38.48","high":"38.96","ts":"1758099600"},{"volume":"12383","open":"38.76","close":"38.54","value":"38.54","low":"38.48","high":"38.96","ts":"1758103200"},{"volume":"4533","open":"38.76","close":"38.58","value":"38.58","low":"38.48","high":"38.96","ts":"1758106800"},{"volume":"6011","open":"38.76","close":"38.6","value":"38.6","low":"38.48","high":"38.96","ts":"1758110400"},{"volume":"18807","open":"38.76","close":"38.44","value":"38.44","low":"38.44","high":"38.96","ts":"1758114000"},{"volume":"13825","open":"38.76","close":"38.34","value":"38.34","low":"38.2","high":"38.96","ts":"1758117600"},{"volume":"2513","open":"38.76","close":"38.34","value":"38.34","low":"38.2","high":"38.96","ts":"1758121200"},{"volume":"56","open":"38.52","close":"38.52","value":"38.52","low":"38.52","high":"38.52","ts":"1758175200"},{"volume":"21996","open":"38.52","close":"38.9","value":"38.9","low":"38.5","high":"38.9","ts":"1758178800"},{"volume":"3533","open":"38.52","close":"38.9","value":"38.9","low":"38.5","high":"38.92","ts":"1758182400"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"87253","open":"42.5","close":"41.48","value":"41.48","low":"41.38","high":"42.62","ts":"1755550800"},{"volume":"77767","open":"41.4","close":"41.92","value":"41.92","low":"41.08","high":"42.38","ts":"1755637200"},{"volume":"3","open":"41.92","close":"42.74","value":"42.74","low":"41.92","high":"43.06","ts":"1755723600"},{"volume":"40000","open":"42.94","close":"43.1","value":"43.1","low":"42.58","high":"43.18","ts":"1755810000"},{"volume":"118222","open":"43.6","close":"43.68","value":"43.68","low":"43.3","high":"44.2","ts":"1756069200"},{"volume":"184664","open":"43.66","close":"42.06","value":"42.06","low":"42.06","high":"43.72","ts":"1756155600"},{"volume":"57112","open":"42.3","close":"40.94","value":"40.94","low":"40.8","high":"42.38","ts":"1756242000"},{"volume":"29043","open":"41","close":"40.74","value":"40.74","low":"40.52","high":"41.42","ts":"1756328400"},{"volume":"46697","open":"40.92","close":"40.7","value":"40.7","low":"40.5","high":"41.12","ts":"1756414800"},{"volume":"103516","open":"40.86","close":"40.58","value":"40.58","low":"40.5","high":"41.06","ts":"1756674000"},{"volume":"164758","open":"40.8","close":"38.92","value":"38.92","low":"37.62","high":"41.42","ts":"1756760400"},{"volume":"104901","open":"38.92","close":"38.26","value":"38.26","low":"37.74","high":"39.06","ts":"1756846800"},{"volume":"66300","open":"38.26","close":"38.16","value":"38.16","low":"37.86","high":"38.46","ts":"1756933200"},{"volume":"150","open":"38.32","close":"37.68","value":"37.68","low":"37.62","high":"38.62","ts":"1757019600"},{"volume":"88177","open":"37.12","close":"36.58","value":"36.58","low":"36.54","high":"37.26","ts":"1757278800"},{"volume":"183510","open":"36.76","close":"36.34","value":"36.34","low":"36.14","high":"37.48","ts":"1757365200"},{"volume":"77253","open":"36.64","close":"36.72","value":"36.72","low":"36.24","high":"36.9","ts":"1757451600"},{"volume":"77766","open":"36.7","close":"36.48","value":"36.48","low":"36.46","high":"37.66","ts":"1757538000"},{"volume":"88978","open":"36.5","close":"36.3","value":"36.3","low":"35.8","high":"36.76","ts":"1757624400"},{"volume":"122783","open":"36.08","close":"38.8","value":"38.8","low":"35.7","high":"38.8","ts":"1757883600"},{"volume":"61934","open":"38.82","close":"38.76","value":"38.76","low":"38.2","high":"38.98","ts":"1757970000"},{"volume":"86965","open":"38.76","close":"38.34","value":"38.34","low":"38.2","high":"38.96","ts":"1758056400"},{"volume":"25585","open":"38.52","close":"38.9","value":"38.9","low":"38.5","high":"38.92","ts":"1758142800"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"142680","open":"32.4","close":"32.5","value":"32.5","low":"32.36","high":"32.88","ts":"1750366800"},{"volume":"146628","open":"32.3","close":"32.48","value":"32.48","low":"32.2","high":"32.58","ts":"1750626000"},{"volume":"141838","open":"33.5","close":"33.5","value":"33.5","low":"33.02","high":"33.64","ts":"1750712400"},{"volume":"68870","open":"33.6","close":"34.08","value":"34.08","low":"33.52","high":"34.26","ts":"1750798800"},{"volume":"45583","open":"34.18","close":"34.5","value":"34.5","low":"34.14","high":"34.92","ts":"1750885200"},{"volume":"63291","open":"34.54","close":"34.54","value":"34.54","low":"33.92","high":"34.78","ts":"1750971600"},{"volume":"43426","open":"34.7","close":"36.04","value":"36.04","low":"34.48","high":"36.2","ts":"1751230800"},{"volume":"47494","open":"36.2","close":"36","value":"36","low":"35.64","high":"36.36","ts":"1751317200"},{"volume":"243839","open":"36.04","close":"36.28","value":"36.28","low":"35.94","high":"37.1","ts":"1751403600"},{"volume":"129506","open":"36.72","close":"37","value":"37","low":"36.68","high":"37.54","ts":"1751490000"},{"volume":"81683","open":"37.34","close":"37.06","value":"37.06","low":"36.7","high":"37.44","ts":"1751576400"},{"volume":"222211","open":"36.42","close":"35.72","value":"35.72","low":"35.66","high":"36.5","ts":"1751835600"},{"volume":"115380","open":"35.86","close":"34.82","value":"34.82","low":"34.72","high":"35.92","ts":"1751922000"},{"volume":"58144","open":"34.72","close":"35.3","value":"35.3","low":"34.72","high":"35.44","ts":"1752008400"},{"volume":"171824","open":"36.04","close":"36.02","value":"36.02","low":"35.82","high":"36.2","ts":"1752094800"},{"volume":"125527","open":"36.2","close":"36.1","value":"36.1","low":"35.7","high":"36.7","ts":"1752181200"},{"volume":"145342","open":"36.2","close":"35.7","value":"35.7","low":"35.52","high":"36.24","ts":"1752440400"},{"volume":"105503","open":"35.68","close":"35.5","value":"35.5","low":"34.98","high":"36.36","ts":"1752613200"},{"volume":"65703","open":"35.72","close":"36.26","value":"36.26","low":"35.7","high":"36.44","ts":"1752699600"},{"volume":"151388","open":"36.2","close":"36.3","value":"36.3","low":"35.94","high":"36.48","ts":"1752786000"},{"volume":"188700","open":"36.78","close":"37.46","value":"37.46","low":"36.78","high":"38.06","ts":"1753045200"},{"volume":"119482","open":"37.52","close":"37.4","value":"37.4","low":"37.08","high":"38.06","ts":"1753131600"},{"volume":"73117","open":"37.46","close":"37.6","value":"37.6","low":"37.02","high":"37.7","ts":"1753218000"},{"volume":"98423","open":"37.7","close":"37.8","value":"37.8","low":"37.54","high":"38.28","ts":"1753304400"},{"volume":"654","open":"37.98","close":"37.3","value":"37.3","low":"37.04","high":"38.26","ts":"1753390800"},{"volume":"109385","open":"37.28","close":"36.68","value":"36.68","low":"36.62","high":"37.28","ts":"1753650000"},{"volume":"80534","open":"36.68","close":"36.4","value":"36.4","low":"36.32","high":"36.92","ts":"1753736400"},{"volume":"61915","open":"36.4","close":"37.08","value":"37.08","low":"36.26","high":"37.34","ts":"1753822800"},{"volume":"28295","open":"37","close":"36.76","value":"36.76","low":"36.48","high":"37.24","ts":"1753909200"},{"volume":"164517","open":"36.66","close":"37.42","value":"37.42","low":"36.64","high":"37.5","ts":"1753995600"},{"volume":"153406","open":"37.66","close":"37.52","value":"37.52","low":"37.48","high":"38","ts":"1754254800"},{"volume":"151598","open":"37.54","close":"37.44","value":"37.44","low":"37.4","high":"37.78","ts":"1754341200"},{"volume":"137865","open":"37.94","close":"39.78","value":"39.78","low":"37.9","high":"40.16","ts":"1754427600"},{"volume":"64299","open":"39.98","close":"39.46","value":"39.46","low":"39.38","high":"40.24","ts":"1754514000"},{"volume":"95917","open":"39","close":"39.7","value":"39.7","low":"38.8","high":"40.64","ts":"1754600400"},{"volume":"115751","open":"39.98","close":"40.22","value":"40.22","low":"39.58","high":"40.6","ts":"1754859600"},{"volume":"62831","open":"40.36","close":"39.52","value":"39.52","low":"39.42","high":"40.36","ts":"1754946000"},{"volume":"81644","open":"39.58","close":"39.16","value":"39.16","low":"39.14","high":"39.98","ts":"1755032400"},{"volume":"71440","open":"39.14","close":"39.6","value":"39.6","low":"39.06","high":"40.08","ts":"1755118800"},{"volume":"57820","open":"39.64","close":"39.98","value":"39.98","low":"39.22","high":"40.42","ts":"1755205200"},{"volume":"106746","open":"41","close":"42.5","value":"42.5","low":"40.84","high":"43.04","ts":"1755464400"},{"volume":"87253","open":"42.5","close":"41.48","value":"41.48","low":"41.38","high":"42.62","ts":"1755550800"},{"volume":"77767","open":"41.4","close":"41.92","value":"41.92","low":"41.08","high":"42.38","ts":"1755637200"},{"volume":"3","open":"41.92","close":"42.74","value":"42.74","low":"41.92","high":"43.06","ts":"1755723600"},{"volume":"40000","open":"42.94","close":"43.1","value":"43.1","low":"42.58","high":"43.18","ts":"1755810000"},{"volume":"118222","open":"43.6","close":"43.68","value":"43.68","low":"43.3","high":"44.2","ts":"1756069200"},{"volume":"184664","open":"43.66","close":"42.06","value":"42.06","low":"42.06","high":"43.72","ts":"1756155600"},{"volume":"57112","open":"42.3","close":"40.94","value":"40.94","low":"40.8","high":"42.38","ts":"1756242000"},{"volume":"29043","open":"41","close":"40.74","value":"40.74","low":"40.52","high":"41.42","ts":"1756328400"},{"volume":"46697","open":"40.92","close":"40.7","value":"40.7","low":"40.5","high":"41.12","ts":"1756414800"},{"volume":"103516","open":"40.86","close":"40.58","value":"40.58","low":"40.5","high":"41.06","ts":"1756674000"},{"volume":"164758","open":"40.8","close":"38.92","value":"38.92","low":"37.62","high":"41.42","ts":"1756760400"},{"volume":"104901","open":"38.92","close":"38.26","value":"38.26","low":"37.74","high":"39.06","ts":"1756846800"},{"volume":"66300","open":"38.26","close":"38.16","value":"38.16","low":"37.86","high":"38.46","ts":"1756933200"},{"volume":"150","open":"38.32","close":"37.68","value":"37.68","low":"37.62","high":"38.62","ts":"1757019600"},{"volume":"88177","open":"37.12","close":"36.58","value":"36.58","low":"36.54","high":"37.26","ts":"1757278800"},{"volume":"183510","open":"36.76","close":"36.34","value":"36.34","low":"36.14","high":"37.48","ts":"1757365200"},{"volume":"77253","open":"36.64","close":"36.72","value":"36.72","low":"36.24","high":"36.9","ts":"1757451600"},{"volume":"77766","open":"36.7","close":"36.48","value":"36.48","low":"36.46","high":"37.66","ts":"1757538000"},{"volume":"88978","open":"36.5","close":"36.3","value":"36.3","low":"35.8","high":"36.76","ts":"1757624400"},{"volume":"122783","open":"36.08","close":"38.8","value":"38.8","low":"35.7","high":"38.8","ts":"1757883600"},{"volume":"61934","open":"38.82","close":"38.76","value":"38.76","low":"38.2","high":"38.98","ts":"1757970000"},{"volume":"86965","open":"38.76","close":"38.34","value":"38.34","low":"38.2","high":"38.96","ts":"1758056400"},{"volume":"25585","open":"38.52","close":"38.9","value":"38.9","low":"38.5","high":"38.92","ts":"1758142800"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"78924592","open":"37.88","close":"35.1","value":"35.1","low":"34.78","high":"38.08","ts":"1742504400"},{"volume":"56903660","open":"35.8","close":"36.26","value":"36.26","low":"34.68","high":"36.58","ts":"1742763600"},{"volume":"41843776","open":"36.8","close":"38.1","value":"38.1","low":"36.7","high":"38.36","ts":"1742850000"},{"volume":"27182640","open":"37.5","close":"37.88","value":"37.88","low":"37.12","high":"38.1","ts":"1742936400"},{"volume":"32633894","open":"38","close":"37.3","value":"37.3","low":"37.02","high":"38.48","ts":"1743022800"},{"volume":"23509068","open":"37.2","close":"38.58","value":"38.58","low":"36.74","high":"38.58","ts":"1743109200"},{"volume":"38576172","open":"38.02","close":"37.46","value":"37.46","low":"37.44","high":"38.24","ts":"1743541200"},{"volume":"28108960","open":"37.46","close":"36.92","value":"36.92","low":"36.84","high":"37.78","ts":"1743627600"},{"volume":"22428102","open":"36.92","close":"36.54","value":"36.54","low":"36.38","high":"37","ts":"1743714000"},{"volume":"51391704","open":"35.26","close":"35.92","value":"35.92","low":"34.82","high":"36.38","ts":"1743973200"},{"volume":"27353480","open":"36.48","close":"36.2","value":"36.2","low":"36.06","high":"36.52","ts":"1744059600"},{"volume":"37699380","open":"35.68","close":"36.2","value":"36.2","low":"35.5","high":"36.36","ts":"1744146000"},{"volume":"29115320","open":"37.5","close":"36.02","value":"36.02","low":"36.02","high":"37.64","ts":"1744232400"},{"volume":"26771452","open":"35.84","close":"36.36","value":"36.36","low":"35.76","high":"36.4","ts":"1744318800"},{"volume":"30521824","open":"36.6","close":"36.56","value":"36.56","low":"36.44","high":"36.94","ts":"1744578000"},{"volume":"23525698","open":"36.46","close":"36.06","value":"36.06","low":"35.96","high":"36.68","ts":"1744664400"},{"volume":"18916918","open":"35.78","close":"35.44","value":"35.44","low":"35.32","high":"36.08","ts":"1744750800"},{"volume":"30696672","open":"35.24","close":"35.44","value":"35.44","low":"35","high":"35.78","ts":"1744837200"},{"volume":"19149136","open":"35.44","close":"35.16","value":"35.16","low":"35.04","high":"35.5","ts":"1744923600"},{"volume":"30773058","open":"35.1","close":"35.04","value":"35.04","low":"34.8","high":"35.4","ts":"1745182800"},{"volume":"19919632","open":"35.08","close":"34.82","value":"34.82","low":"34.8","high":"35.2","ts":"1745269200"},{"volume":"26012836","open":"34.9","close":"35.24","value":"35.24","low":"34.78","high":"35.32","ts":"1745442000"},{"volume":"22186116","open":"35.3","close":"35.28","value":"35.28","low":"35.1","high":"35.42","ts":"1745528400"},{"volume":"30451760","open":"35.26","close":"35.16","value":"35.16","low":"34.84","high":"35.52","ts":"1745787600"},{"volume":"23581268","open":"35","close":"34.86","value":"34.86","low":"34.82","high":"35.26","ts":"1745874000"},{"volume":"30500054","open":"34.86","close":"34.2","value":"34.2","low":"34.2","high":"35.14","ts":"1745960400"},{"volume":"22400088","open":"34.26","close":"34.26","value":"34.26","low":"34.16","high":"34.5","ts":"1746133200"},{"volume":"21775976","open":"34.32","close":"33.74","value":"33.74","low":"33.74","high":"34.46","ts":"1746392400"},{"volume":"19411876","open":"33.78","close":"33.68","value":"33.68","low":"33.64","high":"34","ts":"1746478800"},{"volume":"23148996","open":"33.64","close":"33.04","value":"33.04","low":"32.9","high":"33.88","ts":"1746565200"},{"volume":"16475181","open":"33.1","close":"33.3","value":"33.3","low":"33.02","high":"33.48","ts":"1746651600"},{"volume":"35480432","open":"33.4","close":"34.16","value":"34.16","low":"33.4","high":"34.28","ts":"1746738000"},{"volume":"87733552","open":"36","close":"37.52","value":"37.52","low":"35.6","high":"37.56","ts":"1746997200"},{"volume":"41832680","open":"37.6","close":"36.7","value":"36.7","low":"36.62","high":"37.76","ts":"1747083600"},{"volume":"55306704","open":"36.7","close":"37.46","value":"37.46","low":"36.66","high":"37.88","ts":"1747170000"},{"volume":"23953520","open":"37.34","close":"36.5","value":"36.5","low":"36.16","high":"37.56","ts":"1747256400"},{"volume":"35600852","open":"36.16","close":"37.02","value":"37.02","low":"35.7","high":"37.1","ts":"1747342800"},{"volume":"22552276","open":"36.8","close":"36.24","value":"36.24","low":"36.14","high":"37","ts":"1747688400"},{"volume":"15153700","open":"36","close":"35.72","value":"35.72","low":"35.72","high":"36.2","ts":"1747774800"},{"volume":"26421258","open":"35.72","close":"36.06","value":"36.06","low":"35.18","high":"36.12","ts":"1747861200"},{"volume":"24322692","open":"35.76","close":"35.14","value":"35.14","low":"35.08","high":"35.96","ts":"1747947600"},{"volume":"16710776","open":"35.16","close":"35.22","value":"35.22","low":"35.12","high":"35.6","ts":"1748206800"},{"volume":"14436498","open":"35.22","close":"34.74","value":"34.74","low":"34.7","high":"35.32","ts":"1748293200"},{"volume":"18839840","open":"34.66","close":"34.32","value":"34.32","low":"34.12","high":"34.88","ts":"1748379600"},{"volume":"21083684","open":"34.5","close":"34.22","value":"34.22","low":"34.1","high":"34.68","ts":"1748466000"},{"volume":"29502616","open":"33.56","close":"33","value":"33","low":"32.9","high":"33.62","ts":"1748552400"},{"volume":"27722164","open":"32.96","close":"32.74","value":"32.74","low":"32.7","high":"33.2","ts":"1748811600"},{"volume":"28132976","open":"32.96","close":"33.9","value":"33.9","low":"32.96","high":"33.92","ts":"1748898000"},{"volume":"19212416","open":"33.76","close":"34.14","value":"34.14","low":"33.62","high":"34.26","ts":"1748984400"},{"volume":"5515182","open":"33.98","close":"34.08","value":"34.08","low":"33.82","high":"34.08","ts":"1749070800"},{"volume":"88416","open":"34.24","close":"34.32","value":"34.32","low":"34.2","high":"34.5","ts":"1749502800"},{"volume":"169364","open":"34.12","close":"34.34","value":"34.34","low":"34.1","high":"34.56","ts":"1749589200"},{"volume":"73420","open":"34.04","close":"33.5","value":"33.5","low":"33.32","high":"34.04","ts":"1749675600"},{"volume":"110918","open":"32.1","close":"32.9","value":"32.9","low":"31.94","high":"32.9","ts":"1749762000"},{"volume":"63146","open":"32.74","close":"32.76","value":"32.76","low":"32.4","high":"33.18","ts":"1750021200"},{"volume":"87731","open":"32.76","close":"32.76","value":"32.76","low":"32.58","high":"33.32","ts":"1750107600"},{"volume":"32000","open":"32.5","close":"32.48","value":"32.48","low":"32.22","high":"32.7","ts":"1750194000"},{"volume":"194001","open":"32.48","close":"32.08","value":"32.08","low":"32.06","high":"32.8","ts":"1750280400"},{"volume":"142680","open":"32.4","close":"32.5","value":"32.5","low":"32.36","high":"32.88","ts":"1750366800"},{"volume":"146628","open":"32.3","close":"32.48","value":"32.48","low":"32.2","high":"32.58","ts":"1750626000"},{"volume":"141838","open":"33.5","close":"33.5","value":"33.5","low":"33.02","high":"33.64","ts":"1750712400"},{"volume":"68870","open":"33.6","close":"34.08","value":"34.08","low":"33.52","high":"34.26","ts":"1750798800"},{"volume":"45583","open":"34.18","close":"34.5","value":"34.5","low":"34.14","high":"34.92","ts":"1750885200"},{"volume":"63291","open":"34.54","close":"34.54","value":"34.54","low":"33.92","high":"34.78","ts":"1750971600"},{"volume":"43426","open":"34.7","close":"36.04","value":"36.04","low":"34.48","high":"36.2","ts":"1751230800"},{"volume":"47494","open":"36.2","close":"36","value":"36","low":"35.64","high":"36.36","ts":"1751317200"},{"volume":"243839","open":"36.04","close":"36.28","value":"36.28","low":"35.94","high":"37.1","ts":"1751403600"},{"volume":"129506","open":"36.72","close":"37","value":"37","low":"36.68","high":"37.54","ts":"1751490000"},{"volume":"81683","open":"37.34","close":"37.06","value":"37.06","low":"36.7","high":"37.44","ts":"1751576400"},{"volume":"222211","open":"36.42","close":"35.72","value":"35.72","low":"35.66","high":"36.5","ts":"1751835600"},{"volume":"115380","open":"35.86","close":"34.82","value":"34.82","low":"34.72","high":"35.92","ts":"1751922000"},{"volume":"58144","open":"34.72","close":"35.3","value":"35.3","low":"34.72","high":"35.44","ts":"1752008400"},{"volume":"171824","open":"36.04","close":"36.02","value":"36.02","low":"35.82","high":"36.2","ts":"1752094800"},{"volume":"125527","open":"36.2","close":"36.1","value":"36.1","low":"35.7","high":"36.7","ts":"1752181200"},{"volume":"145342","open":"36.2","close":"35.7","value":"35.7","low":"35.52","high":"36.24","ts":"1752440400"},{"volume":"105503","open":"35.68","close":"35.5","value":"35.5","low":"34.98","high":"36.36","ts":"1752613200"},{"volume":"65703","open":"35.72","close":"36.26","value":"36.26","low":"35.7","high":"36.44","ts":"1752699600"},{"volume":"151388","open":"36.2","close":"36.3","value":"36.3","low":"35.94","high":"36.48","ts":"1752786000"},{"volume":"188700","open":"36.78","close":"37.46","value":"37.46","low":"36.78","high":"38.06","ts":"1753045200"},{"volume":"119482","open":"37.52","close":"37.4","value":"37.4","low":"37.08","high":"38.06","ts":"1753131600"},{"volume":"73117","open":"37.46","close":"37.6","value":"37.6","low":"37.02","high":"37.7","ts":"1753218000"},{"volume":"98423","open":"37.7","close":"37.8","value":"37.8","low":"37.54","high":"38.28","ts":"1753304400"},{"volume":"654","open":"37.98","close":"37.3","value":"37.3","low":"37.04","high":"38.26","ts":"1753390800"},{"volume":"109385","open":"37.28","close":"36.68","value":"36.68","low":"36.62","high":"37.28","ts":"1753650000"},{"volume":"80534","open":"36.68","close":"36.4","value":"36.4","low":"36.32","high":"36.92","ts":"1753736400"},{"volume":"61915","open":"36.4","close":"37.08","value":"37.08","low":"36.26","high":"37.34","ts":"1753822800"},{"volume":"28295","open":"37","close":"36.76","value":"36.76","low":"36.48","high":"37.24","ts":"1753909200"},{"volume":"164517","open":"36.66","close":"37.42","value":"37.42","low":"36.64","high":"37.5","ts":"1753995600"},{"volume":"153406","open":"37.66","close":"37.52","value":"37.52","low":"37.48","high":"38","ts":"1754254800"},{"volume":"151598","open":"37.54","close":"37.44","value":"37.44","low":"37.4","high":"37.78","ts":"1754341200"},{"volume":"137865","open":"37.94","close":"39.78","value":"39.78","low":"37.9","high":"40.16","ts":"1754427600"},{"volume":"64299","open":"39.98","close":"39.46","value":"39.46","low":"39.38","high":"40.24","ts":"1754514000"},{"volume":"95917","open":"39","close":"39.7","value":"39.7","low":"38.8","high":"40.64","ts":"1754600400"},{"volume":"115751","open":"39.98","close":"40.22","value":"40.22","low":"39.58","high":"40.6","ts":"1754859600"},{"volume":"62831","open":"40.36","close":"39.52","value":"39.52","low":"39.42","high":"40.36","ts":"1754946000"},{"volume":"81644","open":"39.58","close":"39.16","value":"39.16","low":"39.14","high":"39.98","ts":"1755032400"},{"volume":"71440","open":"39.14","close":"39.6","value":"39.6","low":"39.06","high":"40.08","ts":"1755118800"},{"volume":"57820","open":"39.64","close":"39.98","value":"39.98","low":"39.22","high":"40.42","ts":"1755205200"},{"volume":"106746","open":"41","close":"42.5","value":"42.5","low":"40.84","high":"43.04","ts":"1755464400"},{"volume":"87253","open":"42.5","close":"41.48","value":"41.48","low":"41.38","high":"42.62","ts":"1755550800"},{"volume":"77767","open":"41.4","close":"41.92","value":"41.92","low":"41.08","high":"42.38","ts":"1755637200"},{"volume":"3","open":"41.92","close":"42.74","value":"42.74","low":"41.92","high":"43.06","ts":"1755723600"},{"volume":"40000","open":"42.94","close":"43.1","value":"43.1","low":"42.58","high":"43.18","ts":"1755810000"},{"volume":"118222","open":"43.6","close":"43.68","value":"43.68","low":"43.3","high":"44.2","ts":"1756069200"},{"volume":"184664","open":"43.66","close":"42.06","value":"42.06","low":"42.06","high":"43.72","ts":"1756155600"},{"volume":"57112","open":"42.3","close":"40.94","value":"40.94","low":"40.8","high":"42.38","ts":"1756242000"},{"volume":"29043","open":"41","close":"40.74","value":"40.74","low":"40.52","high":"41.42","ts":"1756328400"},{"volume":"46697","open":"40.92","close":"40.7","value":"40.7","low":"40.5","high":"41.12","ts":"1756414800"},{"volume":"103516","open":"40.86","close":"40.58","value":"40.58","low":"40.5","high":"41.06","ts":"1756674000"},{"volume":"164758","open":"40.8","close":"38.92","value":"38.92","low":"37.62","high":"41.42","ts":"1756760400"},{"volume":"104901","open":"38.92","close":"38.26","value":"38.26","low":"37.74","high":"39.06","ts":"1756846800"},{"volume":"66300","open":"38.26","close":"38.16","value":"38.16","low":"37.86","high":"38.46","ts":"1756933200"},{"volume":"150","open":"38.32","close":"37.68","value":"37.68","low":"37.62","high":"38.62","ts":"1757019600"},{"volume":"88177","open":"37.12","close":"36.58","value":"36.58","low":"36.54","high":"37.26","ts":"1757278800"},{"volume":"183510","open":"36.76","close":"36.34","value":"36.34","low":"36.14","high":"37.48","ts":"1757365200"},{"volume":"77253","open":"36.64","close":"36.72","value":"36.72","low":"36.24","high":"36.9","ts":"1757451600"},{"volume":"77766","open":"36.7","close":"36.48","value":"36.48","low":"36.46","high":"37.66","ts":"1757538000"},{"volume":"88978","open":"36.5","close":"36.3","value":"36.3","low":"35.8","high":"36.76","ts":"1757624400"},{"volume":"122783","open":"36.08","close":"38.8","value":"38.8","low":"35.7","high":"38.8","ts":"1757883600"},{"volume":"61934","open":"38.82","close":"38.76","value":"38.76","low":"38.2","high":"38.98","ts":"1757970000"},{"volume":"86965","open":"38.76","close":"38.34","value":"38.34","low":"38.2","high":"38.96","ts":"1758056400"},{"volume":"25585","open":"38.52","close":"38.9","value":"38.9","low":"38.5","high":"38.92","ts":"1758142800"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"16542417","open":"41.18","close":"41.18","value":"41.18","low":"40.9","high":"41.48","ts":"1726606800"},{"volume":"24972608","open":"41.6","close":"41.9","value":"41.9","low":"41.4","high":"42.12","ts":"1726693200"},{"volume":"26868740","open":"41.9","close":"42.2","value":"42.2","low":"41.88","high":"42.5","ts":"1726779600"},{"volume":"16638876","open":"42.44","close":"42.1","value":"42.1","low":"41.94","high":"42.7","ts":"1727038800"},{"volume":"25721966","open":"42.18","close":"42.66","value":"42.66","low":"42.1","high":"43.1","ts":"1727125200"},{"volume":"21952972","open":"42.66","close":"42.04","value":"42.04","low":"41.9","high":"42.88","ts":"1727211600"},{"volume":"25822234","open":"42.12","close":"41.7","value":"41.7","low":"41.56","high":"42.84","ts":"1727298000"},{"volume":"22293636","open":"41.7","close":"42.68","value":"42.68","low":"41.58","high":"42.76","ts":"1727384400"},{"volume":"51868392","open":"42.44","close":"43.1","value":"43.1","low":"42.4","high":"43.58","ts":"1727643600"},{"volume":"36255520","open":"43.2","close":"41.12","value":"41.12","low":"40.6","high":"43.4","ts":"1727730000"},{"volume":"25580792","open":"41","close":"39.86","value":"39.86","low":"39.86","high":"41.42","ts":"1727816400"},{"volume":"30347564","open":"39.98","close":"39.12","value":"39.12","low":"39.12","high":"40.38","ts":"1727902800"},{"volume":"22277920","open":"39.34","close":"39.76","value":"39.76","low":"38.92","high":"39.76","ts":"1727989200"},{"volume":"21950308","open":"39.82","close":"39.24","value":"39.24","low":"39.12","high":"40.22","ts":"1728248400"},{"volume":"21522720","open":"39.18","close":"39.16","value":"39.16","low":"39.06","high":"39.72","ts":"1728334800"},{"volume":"21724476","open":"39.14","close":"39.48","value":"39.48","low":"38.68","high":"39.48","ts":"1728421200"},{"volume":"28628346","open":"39.48","close":"38.6","value":"38.6","low":"38.6","high":"39.86","ts":"1728507600"},{"volume":"38047400","open":"38.64","close":"37.78","value":"37.78","low":"37.7","high":"39.2","ts":"1728594000"},{"volume":"31704304","open":"37.9","close":"37.66","value":"37.66","low":"37.48","high":"38.16","ts":"1728853200"},{"volume":"28164720","open":"37.72","close":"38.56","value":"38.56","low":"37.68","high":"38.62","ts":"1728939600"},{"volume":"34642712","open":"38.36","close":"40.04","value":"40.04","low":"38.36","high":"40.08","ts":"1729026000"},{"volume":"40808040","open":"39.8","close":"41.14","value":"41.14","low":"39.8","high":"41.28","ts":"1729112400"},{"volume":"28225210","open":"41.08","close":"39.64","value":"39.64","low":"39.48","high":"41.34","ts":"1729198800"},{"volume":"22066900","open":"39.5","close":"38.82","value":"38.82","low":"38.76","high":"40.12","ts":"1729458000"},{"volume":"21399652","open":"38.9","close":"39.64","value":"39.64","low":"38.56","high":"39.7","ts":"1729544400"},{"volume":"30602296","open":"39.42","close":"38.4","value":"38.4","low":"38.32","high":"39.64","ts":"1729630800"},{"volume":"17992674","open":"38.64","close":"39.2","value":"39.2","low":"38.64","high":"39.48","ts":"1729717200"},{"volume":"21236424","open":"39","close":"39.5","value":"39.5","low":"38.78","high":"39.74","ts":"1729803600"},{"volume":"8240408","open":"39.58","close":"39.96","value":"39.96","low":"39.52","high":"39.98","ts":"1730062800"},{"volume":"22426760","open":"39.92","close":"40.24","value":"40.24","low":"39.8","high":"40.44","ts":"1730235600"},{"volume":"23215628","open":"40","close":"39.14","value":"39.14","low":"39.02","high":"40.3","ts":"1730322000"},{"volume":"20889018","open":"39.2","close":"39.34","value":"39.34","low":"39.1","high":"39.82","ts":"1730408400"},{"volume":"19349834","open":"38.9","close":"38.3","value":"38.3","low":"38.06","high":"39.02","ts":"1730667600"},{"volume":"18029762","open":"38.32","close":"38.62","value":"38.62","low":"37.96","high":"38.9","ts":"1730754000"},{"volume":"27542400","open":"38.62","close":"39.58","value":"39.58","low":"38.32","high":"39.96","ts":"1730840400"},{"volume":"19265400","open":"39.58","close":"40.06","value":"40.06","low":"39.1","high":"40.06","ts":"1730926800"},{"volume":"29679944","open":"39.9","close":"40.8","value":"40.8","low":"39.76","high":"40.82","ts":"1731013200"},{"volume":"24132440","open":"40.2","close":"40.34","value":"40.34","low":"40.14","high":"40.72","ts":"1731272400"},{"volume":"20545176","open":"40.3","close":"40.04","value":"40.04","low":"39.98","high":"40.66","ts":"1731358800"},{"volume":"32660034","open":"40","close":"40.42","value":"40.42","low":"39.62","high":"41.12","ts":"1731445200"},{"volume":"27091488","open":"40.52","close":"41.14","value":"41.14","low":"40.34","high":"41.14","ts":"1731531600"},{"volume":"27335064","open":"41.22","close":"40.88","value":"40.88","low":"40.78","high":"41.56","ts":"1731618000"},{"volume":"19527032","open":"40.92","close":"40.86","value":"40.86","low":"40.36","high":"41.34","ts":"1731877200"},{"volume":"23642210","open":"40.96","close":"39.92","value":"39.92","low":"39.72","high":"41.14","ts":"1731963600"},{"volume":"16456775","open":"40.12","close":"38.94","value":"38.94","low":"38.86","high":"40.4","ts":"1732050000"},{"volume":"22759674","open":"39","close":"40.18","value":"40.18","low":"39","high":"40.3","ts":"1732136400"},{"volume":"29205468","open":"40.16","close":"40.74","value":"40.74","low":"39.88","high":"40.82","ts":"1732222800"},{"volume":"36526912","open":"40.98","close":"41.04","value":"41.04","low":"40.76","high":"41.68","ts":"1732482000"},{"volume":"24975528","open":"40.96","close":"40.54","value":"40.54","low":"40.34","high":"41.1","ts":"1732568400"},{"volume":"27533732","open":"40.74","close":"40.34","value":"40.34","low":"40.18","high":"41.12","ts":"1732654800"},{"volume":"19239718","open":"40.22","close":"40.36","value":"40.36","low":"40.08","high":"40.52","ts":"1732741200"},{"volume":"36459912","open":"40.36","close":"40.56","value":"40.56","low":"39.98","high":"40.98","ts":"1732827600"},{"volume":"37642272","open":"40.38","close":"41.22","value":"41.22","low":"40.24","high":"41.46","ts":"1733086800"},{"volume":"45149760","open":"41.24","close":"41.1","value":"41.1","low":"40.94","high":"41.78","ts":"1733173200"},{"volume":"40829228","open":"41.16","close":"41.32","value":"41.32","low":"41.14","high":"41.74","ts":"1733259600"},{"volume":"29894444","open":"41.44","close":"41.36","value":"41.36","low":"41.1","high":"41.64","ts":"1733346000"},{"volume":"46397128","open":"41.7","close":"41.64","value":"41.64","low":"41.52","high":"42","ts":"1733432400"},{"volume":"69559368","open":"42","close":"43.2","value":"43.2","low":"42","high":"43.4","ts":"1733691600"},{"volume":"30655046","open":"43.08","close":"42.4","value":"42.4","low":"42.1","high":"43.2","ts":"1733778000"},{"volume":"29643986","open":"42.4","close":"42.54","value":"42.54","low":"42.12","high":"42.96","ts":"1733864400"},{"volume":"24570628","open":"42.96","close":"42.32","value":"42.32","low":"42.12","high":"43.12","ts":"1733950800"},{"volume":"32722498","open":"42.08","close":"43.08","value":"43.08","low":"42.08","high":"43.08","ts":"1734037200"},{"volume":"45225364","open":"42.06","close":"41.8","value":"41.8","low":"41.76","high":"42.2","ts":"1734296400"},{"volume":"39058292","open":"41.8","close":"41.18","value":"41.18","low":"40.96","high":"41.98","ts":"1734382800"},{"volume":"40348244","open":"41.38","close":"41.72","value":"41.72","low":"41.2","high":"41.88","ts":"1734469200"},{"volume":"56686316","open":"41.74","close":"42.26","value":"42.26","low":"41.6","high":"42.58","ts":"1734555600"},{"volume":"72604792","open":"42.38","close":"43.6","value":"43.6","low":"42.14","high":"44.08","ts":"1734642000"},{"volume":"69183872","open":"43.84","close":"44.28","value":"44.28","low":"43.44","high":"45","ts":"1734901200"},{"volume":"49633904","open":"44.24","close":"43.38","value":"43.38","low":"43.1","high":"44.34","ts":"1734987600"},{"volume":"28136052","open":"43.78","close":"43.44","value":"43.44","low":"43.44","high":"43.94","ts":"1735074000"},{"volume":"35079612","open":"43.56","close":"43.4","value":"43.4","low":"43.08","high":"43.66","ts":"1735160400"},{"volume":"48158512","open":"43.7","close":"43.7","value":"43.7","low":"43.68","high":"44.56","ts":"1735246800"},{"volume":"27321958","open":"43.74","close":"42.8","value":"42.8","low":"42.76","high":"44.26","ts":"1735506000"},{"volume":"59947156","open":"42.7","close":"41.52","value":"41.52","low":"41.44","high":"42.7","ts":"1735592400"},{"volume":"40016000","open":"41.76","close":"41.68","value":"41.68","low":"41.38","high":"41.96","ts":"1735765200"},{"volume":"38835776","open":"41.76","close":"42.54","value":"42.54","low":"41.72","high":"42.56","ts":"1735851600"},{"volume":"42872412","open":"42.62","close":"42.14","value":"42.14","low":"41.52","high":"43","ts":"1736110800"},{"volume":"31582376","open":"42.16","close":"41.88","value":"41.88","low":"41.86","high":"42.62","ts":"1736197200"},{"volume":"31163148","open":"41.9","close":"41.26","value":"41.26","low":"41.24","high":"42.12","ts":"1736283600"},{"volume":"33690424","open":"41.4","close":"41.3","value":"41.3","low":"41","high":"41.68","ts":"1736370000"},{"volume":"42182152","open":"41.34","close":"40.28","value":"40.28","low":"40.28","high":"41.58","ts":"1736456400"},{"volume":"30471872","open":"40.26","close":"39.32","value":"39.32","low":"39.32","high":"40.44","ts":"1736715600"},{"volume":"37814852","open":"39.5","close":"39.18","value":"39.18","low":"39.1","high":"39.9","ts":"1736802000"},{"volume":"31360372","open":"39.22","close":"39.18","value":"39.18","low":"38.78","high":"39.46","ts":"1736888400"},{"volume":"39299376","open":"39.6","close":"39.24","value":"39.24","low":"38.84","high":"39.76","ts":"1736974800"},{"volume":"59379756","open":"39.32","close":"39.72","value":"39.72","low":"39.12","high":"39.84","ts":"1737061200"},{"volume":"69723936","open":"39.92","close":"39.42","value":"39.42","low":"39.12","high":"39.96","ts":"1737320400"},{"volume":"38081168","open":"39.34","close":"38.94","value":"38.94","low":"38.9","high":"39.44","ts":"1737406800"},{"volume":"31357296","open":"38.96","close":"39.04","value":"39.04","low":"38.72","high":"39.16","ts":"1737493200"},{"volume":"56219008","open":"39.14","close":"39.16","value":"39.16","low":"39.06","high":"39.6","ts":"1737579600"},{"volume":"37526728","open":"39.18","close":"39.36","value":"39.36","low":"38.98","high":"39.5","ts":"1737666000"},{"volume":"37430244","open":"39.16","close":"38.46","value":"38.46","low":"38.42","high":"39.2","ts":"1737925200"},{"volume":"88464720","open":"38.52","close":"39.8","value":"39.8","low":"38.2","high":"40.12","ts":"1738011600"},{"volume":"48529408","open":"39.7","close":"38.86","value":"38.86","low":"38.86","high":"39.76","ts":"1738098000"},{"volume":"30016742","open":"38.82","close":"38.5","value":"38.5","low":"38.5","high":"39.16","ts":"1738184400"},{"volume":"30701126","open":"38.58","close":"38.02","value":"38.02","low":"38.02","high":"38.72","ts":"1738270800"},{"volume":"33963692","open":"37.58","close":"36.92","value":"36.92","low":"36.86","high":"37.68","ts":"1738530000"},{"volume":"35642640","open":"37.04","close":"36.9","value":"36.9","low":"36.72","high":"37.3","ts":"1738616400"},{"volume":"48163508","open":"37","close":"36.74","value":"36.74","low":"36.42","high":"37.3","ts":"1738702800"},{"volume":"35446336","open":"36.9","close":"37.36","value":"37.36","low":"36.9","high":"37.54","ts":"1738789200"},{"volume":"35706224","open":"37.28","close":"37.84","value":"37.84","low":"37.2","high":"37.94","ts":"1738875600"},{"volume":"29187064","open":"37.84","close":"37.38","value":"37.38","low":"37.28","high":"38.14","ts":"1739134800"},{"volume":"26883302","open":"37.34","close":"37.12","value":"37.12","low":"36.88","high":"37.42","ts":"1739221200"},{"volume":"27787180","open":"37.16","close":"36.74","value":"36.74","low":"36.74","high":"37.34","ts":"1739307600"},{"volume":"36219936","open":"37.1","close":"37.32","value":"37.32","low":"37.1","high":"37.82","ts":"1739394000"},{"volume":"38603264","open":"37.46","close":"37.54","value":"37.54","low":"37.44","high":"38.08","ts":"1739480400"},{"volume":"28695248","open":"37.54","close":"37.26","value":"37.26","low":"37.22","high":"37.78","ts":"1739739600"},{"volume":"32402064","open":"37.26","close":"37.14","value":"37.14","low":"36.98","high":"37.44","ts":"1739826000"},{"volume":"40380548","open":"37.14","close":"36.42","value":"36.42","low":"36.36","high":"37.52","ts":"1739912400"},{"volume":"27684248","open":"36.54","close":"36.5","value":"36.5","low":"36.48","high":"36.84","ts":"1739998800"},{"volume":"40791472","open":"36.58","close":"36.02","value":"36.02","low":"35.5","high":"36.76","ts":"1740085200"},{"volume":"33387092","open":"36.4","close":"36.1","value":"36.1","low":"35.94","high":"36.78","ts":"1740344400"},{"volume":"23882106","open":"36.14","close":"35.76","value":"35.76","low":"35.7","high":"36.2","ts":"1740430800"},{"volume":"27816142","open":"35.78","close":"36","value":"36","low":"35.6","high":"36.2","ts":"1740517200"},{"volume":"44165504","open":"36.26","close":"36.54","value":"36.54","low":"35.74","high":"36.82","ts":"1740603600"},{"volume":"57324680","open":"35.78","close":"35.46","value":"35.46","low":"35.36","high":"35.88","ts":"1740690000"},{"volume":"50212024","open":"35.62","close":"35.52","value":"35.52","low":"35.5","high":"36.14","ts":"1740949200"},{"volume":"35054984","open":"35.58","close":"35.3","value":"35.3","low":"35.3","high":"35.74","ts":"1741035600"},{"volume":"69015872","open":"35.58","close":"36.6","value":"36.6","low":"35.54","high":"36.74","ts":"1741122000"},{"volume":"84511248","open":"36.88","close":"39.22","value":"39.22","low":"36.8","high":"39.4","ts":"1741208400"},{"volume":"53121420","open":"39.16","close":"39.26","value":"39.26","low":"38.86","high":"39.72","ts":"1741294800"},{"volume":"44392672","open":"39.5","close":"39.3","value":"39.3","low":"38.86","high":"39.82","ts":"1741554000"},{"volume":"67581760","open":"39.2","close":"39.68","value":"39.68","low":"38.86","high":"40.56","ts":"1741640400"},{"volume":"55512932","open":"40","close":"40.44","value":"40.44","low":"39.74","high":"40.84","ts":"1741726800"},{"volume":"44862076","open":"40.66","close":"40.1","value":"40.1","low":"39.8","high":"40.84","ts":"1741813200"},{"volume":"44729768","open":"40.18","close":"40.7","value":"40.7","low":"40","high":"40.78","ts":"1741899600"},{"volume":"54291736","open":"40.78","close":"40.58","value":"40.58","low":"40.48","high":"41.16","ts":"1742158800"},{"volume":"76696832","open":"40.92","close":"40.72","value":"40.72","low":"40.56","high":"41.56","ts":"1742245200"},{"volume":"99420448","open":"38.5","close":"37.6","value":"37.6","low":"37.04","high":"40.38","ts":"1742331600"},{"volume":"78563944","open":"38","close":"38.5","value":"38.5","low":"37.68","high":"40.16","ts":"1742418000"},{"volume":"78924592","open":"37.88","close":"35.1","value":"35.1","low":"34.78","high":"38.08","ts":"1742504400"},{"volume":"56903660","open":"35.8","close":"36.26","value":"36.26","low":"34.68","high":"36.58","ts":"1742763600"},{"volume":"41843776","open":"36.8","close":"38.1","value":"38.1","low":"36.7","high":"38.36","ts":"1742850000"},{"volume":"27182640","open":"37.5","close":"37.88","value":"37.88","low":"37.12","high":"38.1","ts":"1742936400"},{"volume":"32633894","open":"38","close":"37.3","value":"37.3","low":"37.02","high":"38.48","ts":"1743022800"},{"volume":"23509068","open":"37.2","close":"38.58","value":"38.58","low":"36.74","high":"38.58","ts":"1743109200"},{"volume":"38576172","open":"38.02","close":"37.46","value":"37.46","low":"37.44","high":"38.24","ts":"1743541200"},{"volume":"28108960","open":"37.46","close":"36.92","value":"36.92","low":"36.84","high":"37.78","ts":"1743627600"},{"volume":"22428102","open":"36.92","close":"36.54","value":"36.54","low":"36.38","high":"37","ts":"1743714000"},{"volume":"51391704","open":"35.26","close":"35.92","value":"35.92","low":"34.82","high":"36.38","ts":"1743973200"},{"volume":"27353480","open":"36.48","close":"36.2","value":"36.2","low":"36.06","high":"36.52","ts":"1744059600"},{"volume":"37699380","open":"35.68","close":"36.2","value":"36.2","low":"35.5","high":"36.36","ts":"1744146000"},{"volume":"29115320","open":"37.5","close":"36.02","value":"36.02","low":"36.02","high":"37.64","ts":"1744232400"},{"volume":"26771452","open":"35.84","close":"36.36","value":"36.36","low":"35.76","high":"36.4","ts":"1744318800"},{"volume":"30521824","open":"36.6","close":"36.56","value":"36.56","low":"36.44","high":"36.94","ts":"1744578000"},{"volume":"23525698","open":"36.46","close":"36.06","value":"36.06","low":"35.96","high":"36.68","ts":"1744664400"},{"volume":"18916918","open":"35.78","close":"35.44","value":"35.44","low":"35.32","high":"36.08","ts":"1744750800"},{"volume":"30696672","open":"35.24","close":"35.44","value":"35.44","low":"35","high":"35.78","ts":"1744837200"},{"volume":"19149136","open":"35.44","close":"35.16","value":"35.16","low":"35.04","high":"35.5","ts":"1744923600"},{"volume":"30773058","open":"35.1","close":"35.04","value":"35.04","low":"34.8","high":"35.4","ts":"1745182800"},{"volume":"19919632","open":"35.08","close":"34.82","value":"34.82","low":"34.8","high":"35.2","ts":"1745269200"},{"volume":"26012836","open":"34.9","close":"35.24","value":"35.24","low":"34.78","high":"35.32","ts":"1745442000"},{"volume":"22186116","open":"35.3","close":"35.28","value":"35.28","low":"35.1","high":"35.42","ts":"1745528400"},{"volume":"30451760","open":"35.26","close":"35.16","value":"35.16","low":"34.84","high":"35.52","ts":"1745787600"},{"volume":"23581268","open":"35","close":"34.86","value":"34.86","low":"34.82","high":"35.26","ts":"1745874000"},{"volume":"30500054","open":"34.86","close":"34.2","value":"34.2","low":"34.2","high":"35.14","ts":"1745960400"},{"volume":"22400088","open":"34.26","close":"34.26","value":"34.26","low":"34.16","high":"34.5","ts":"1746133200"},{"volume":"21775976","open":"34.32","close":"33.74","value":"33.74","low":"33.74","high":"34.46","ts":"1746392400"},{"volume":"19411876","open":"33.78","close":"33.68","value":"33.68","low":"33.64","high":"34","ts":"1746478800"},{"volume":"23148996","open":"33.64","close":"33.04","value":"33.04","low":"32.9","high":"33.88","ts":"1746565200"},{"volume":"16475181","open":"33.1","close":"33.3","value":"33.3","low":"33.02","high":"33.48","ts":"1746651600"},{"volume":"35480432","open":"33.4","close":"34.16","value":"34.16","low":"33.4","high":"34.28","ts":"1746738000"},{"volume":"87733552","open":"36","close":"37.52","value":"37.52","low":"35.6","high":"37.56","ts":"1746997200"},{"volume":"41832680","open":"37.6","close":"36.7","value":"36.7","low":"36.62","high":"37.76","ts":"1747083600"},{"volume":"55306704","open":"36.7","close":"37.46","value":"37.46","low":"36.66","high":"37.88","ts":"1747170000"},{"volume":"23953520","open":"37.34","close":"36.5","value":"36.5","low":"36.16","high":"37.56","ts":"1747256400"},{"volume":"35600852","open":"36.16","close":"37.02","value":"37.02","low":"35.7","high":"37.1","ts":"1747342800"},{"volume":"22552276","open":"36.8","close":"36.24","value":"36.24","low":"36.14","high":"37","ts":"1747688400"},{"volume":"15153700","open":"36","close":"35.72","value":"35.72","low":"35.72","high":"36.2","ts":"1747774800"},{"volume":"26421258","open":"35.72","close":"36.06","value":"36.06","low":"35.18","high":"36.12","ts":"1747861200"},{"volume":"24322692","open":"35.76","close":"35.14","value":"35.14","low":"35.08","high":"35.96","ts":"1747947600"},{"volume":"16710776","open":"35.16","close":"35.22","value":"35.22","low":"35.12","high":"35.6","ts":"1748206800"},{"volume":"14436498","open":"35.22","close":"34.74","value":"34.74","low":"34.7","high":"35.32","ts":"1748293200"},{"volume":"18839840","open":"34.66","close":"34.32","value":"34.32","low":"34.12","high":"34.88","ts":"1748379600"},{"volume":"21083684","open":"34.5","close":"34.22","value":"34.22","low":"34.1","high":"34.68","ts":"1748466000"},{"volume":"29502616","open":"33.56","close":"33","value":"33","low":"32.9","high":"33.62","ts":"1748552400"},{"volume":"27722164","open":"32.96","close":"32.74","value":"32.74","low":"32.7","high":"33.2","ts":"1748811600"},{"volume":"28132976","open":"32.96","close":"33.9","value":"33.9","low":"32.96","high":"33.92","ts":"1748898000"},{"volume":"19212416","open":"33.76","close":"34.14","value":"34.14","low":"33.62","high":"34.26","ts":"1748984400"},{"volume":"5515182","open":"33.98","close":"34.08","value":"34.08","low":"33.82","high":"34.08","ts":"1749070800"},{"volume":"88416","open":"34.24","close":"34.32","value":"34.32","low":"34.2","high":"34.5","ts":"1749502800"},{"volume":"169364","open":"34.12","close":"34.34","value":"34.34","low":"34.1","high":"34.56","ts":"1749589200"},{"volume":"73420","open":"34.04","close":"33.5","value":"33.5","low":"33.32","high":"34.04","ts":"1749675600"},{"volume":"110918","open":"32.1","close":"32.9","value":"32.9","low":"31.94","high":"32.9","ts":"1749762000"},{"volume":"63146","open":"32.74","close":"32.76","value":"32.76","low":"32.4","high":"33.18","ts":"1750021200"},{"volume":"87731","open":"32.76","close":"32.76","value":"32.76","low":"32.58","high":"33.32","ts":"1750107600"},{"volume":"32000","open":"32.5","close":"32.48","value":"32.48","low":"32.22","high":"32.7","ts":"1750194000"},{"volume":"194001","open":"32.48","close":"32.08","value":"32.08","low":"32.06","high":"32.8","ts":"1750280400"},{"volume":"142680","open":"32.4","close":"32.5","value":"32.5","low":"32.36","high":"32.88","ts":"1750366800"},{"volume":"146628","open":"32.3","close":"32.48","value":"32.48","low":"32.2","high":"32.58","ts":"1750626000"},{"volume":"141838","open":"33.5","close":"33.5","value":"33.5","low":"33.02","high":"33.64","ts":"1750712400"},{"volume":"68870","open":"33.6","close":"34.08","value":"34.08","low":"33.52","high":"34.26","ts":"1750798800"},{"volume":"45583","open":"34.18","close":"34.5","value":"34.5","low":"34.14","high":"34.92","ts":"1750885200"},{"volume":"63291","open":"34.54","close":"34.54","value":"34.54","low":"33.92","high":"34.78","ts":"1750971600"},{"volume":"43426","open":"34.7","close":"36.04","value":"36.04","low":"34.48","high":"36.2","ts":"1751230800"},{"volume":"47494","open":"36.2","close":"36","value":"36","low":"35.64","high":"36.36","ts":"1751317200"},{"volume":"243839","open":"36.04","close":"36.28","value":"36.28","low":"35.94","high":"37.1","ts":"1751403600"},{"volume":"129506","open":"36.72","close":"37","value":"37","low":"36.68","high":"37.54","ts":"1751490000"},{"volume":"81683","open":"37.34","close":"37.06","value":"37.06","low":"36.7","high":"37.44","ts":"1751576400"},{"volume":"222211","open":"36.42","close":"35.72","value":"35.72","low":"35.66","high":"36.5","ts":"1751835600"},{"volume":"115380","open":"35.86","close":"34.82","value":"34.82","low":"34.72","high":"35.92","ts":"1751922000"},{"volume":"58144","open":"34.72","close":"35.3","value":"35.3","low":"34.72","high":"35.44","ts":"1752008400"},{"volume":"171824","open":"36.04","close":"36.02","value":"36.02","low":"35.82","high":"36.2","ts":"1752094800"},{"volume":"125527","open":"36.2","close":"36.1","value":"36.1","low":"35.7","high":"36.7","ts":"1752181200"},{"volume":"145342","open":"36.2","close":"35.7","value":"35.7","low":"35.52","high":"36.24","ts":"1752440400"},{"volume":"105503","open":"35.68","close":"35.5","value":"35.5","low":"34.98","high":"36.36","ts":"1752613200"},{"volume":"65703","open":"35.72","close":"36.26","value":"36.26","low":"35.7","high":"36.44","ts":"1752699600"},{"volume":"151388","open":"36.2","close":"36.3","value":"36.3","low":"35.94","high":"36.48","ts":"1752786000"},{"volume":"188700","open":"36.78","close":"37.46","value":"37.46","low":"36.78","high":"38.06","ts":"1753045200"},{"volume":"119482","open":"37.52","close":"37.4","value":"37.4","low":"37.08","high":"38.06","ts":"1753131600"},{"volume":"73117","open":"37.46","close":"37.6","value":"37.6","low":"37.02","high":"37.7","ts":"1753218000"},{"volume":"98423","open":"37.7","close":"37.8","value":"37.8","low":"37.54","high":"38.28","ts":"1753304400"},{"volume":"654","open":"37.98","close":"37.3","value":"37.3","low":"37.04","high":"38.26","ts":"1753390800"},{"volume":"109385","open":"37.28","close":"36.68","value":"36.68","low":"36.62","high":"37.28","ts":"1753650000"},{"volume":"80534","open":"36.68","close":"36.4","value":"36.4","low":"36.32","high":"36.92","ts":"1753736400"},{"volume":"61915","open":"36.4","close":"37.08","value":"37.08","low":"36.26","high":"37.34","ts":"1753822800"},{"volume":"28295","open":"37","close":"36.76","value":"36.76","low":"36.48","high":"37.24","ts":"1753909200"},{"volume":"164517","open":"36.66","close":"37.42","value":"37.42","low":"36.64","high":"37.5","ts":"1753995600"},{"volume":"153406","open":"37.66","close":"37.52","value":"37.52","low":"37.48","high":"38","ts":"1754254800"},{"volume":"151598","open":"37.54","close":"37.44","value":"37.44","low":"37.4","high":"37.78","ts":"1754341200"},{"volume":"137865","open":"37.94","close":"39.78","value":"39.78","low":"37.9","high":"40.16","ts":"1754427600"},{"volume":"64299","open":"39.98","close":"39.46","value":"39.46","low":"39.38","high":"40.24","ts":"1754514000"},{"volume":"95917","open":"39","close":"39.7","value":"39.7","low":"38.8","high":"40.64","ts":"1754600400"},{"volume":"115751","open":"39.98","close":"40.22","value":"40.22","low":"39.58","high":"40.6","ts":"1754859600"},{"volume":"62831","open":"40.36","close":"39.52","value":"39.52","low":"39.42","high":"40.36","ts":"1754946000"},{"volume":"81644","open":"39.58","close":"39.16","value":"39.16","low":"39.14","high":"39.98","ts":"1755032400"},{"volume":"71440","open":"39.14","close":"39.6","value":"39.6","low":"39.06","high":"40.08","ts":"1755118800"},{"volume":"57820","open":"39.64","close":"39.98","value":"39.98","low":"39.22","high":"40.42","ts":"1755205200"},{"volume":"106746","open":"41","close":"42.5","value":"42.5","low":"40.84","high":"43.04","ts":"1755464400"},{"volume":"87253","open":"42.5","close":"41.48","value":"41.48","low":"41.38","high":"42.62","ts":"1755550800"},{"volume":"77767","open":"41.4","close":"41.92","value":"41.92","low":"41.08","high":"42.38","ts":"1755637200"},{"volume":"3","open":"41.92","close":"42.74","value":"42.74","low":"41.92","high":"43.06","ts":"1755723600"},{"volume":"40000","open":"42.94","close":"43.1","value":"43.1","low":"42.58","high":"43.18","ts":"1755810000"},{"volume":"118222","open":"43.6","close":"43.68","value":"43.68","low":"43.3","high":"44.2","ts":"1756069200"},{"volume":"184664","open":"43.66","close":"42.06","value":"42.06","low":"42.06","high":"43.72","ts":"1756155600"},{"volume":"57112","open":"42.3","close":"40.94","value":"40.94","low":"40.8","high":"42.38","ts":"1756242000"},{"volume":"29043","open":"41","close":"40.74","value":"40.74","low":"40.52","high":"41.42","ts":"1756328400"},{"volume":"46697","open":"40.92","close":"40.7","value":"40.7","low":"40.5","high":"41.12","ts":"1756414800"},{"volume":"103516","open":"40.86","close":"40.58","value":"40.58","low":"40.5","high":"41.06","ts":"1756674000"},{"volume":"164758","open":"40.8","close":"38.92","value":"38.92","low":"37.62","high":"41.42","ts":"1756760400"},{"volume":"104901","open":"38.92","close":"38.26","value":"38.26","low":"37.74","high":"39.06","ts":"1756846800"},{"volume":"66300","open":"38.26","close":"38.16","value":"38.16","low":"37.86","high":"38.46","ts":"1756933200"},{"volume":"150","open":"38.32","close":"37.68","value":"37.68","low":"37.62","high":"38.62","ts":"1757019600"},{"volume":"88177","open":"37.12","close":"36.58","value":"36.58","low":"36.54","high":"37.26","ts":"1757278800"},{"volume":"183510","open":"36.76","close":"36.34","value":"36.34","low":"36.14","high":"37.48","ts":"1757365200"},{"volume":"77253","open":"36.64","close":"36.72","value":"36.72","low":"36.24","high":"36.9","ts":"1757451600"},{"volume":"77766","open":"36.7","close":"36.48","value":"36.48","low":"36.46","high":"37.66","ts":"1757538000"},{"volume":"88978","open":"36.5","close":"36.3","value":"36.3","low":"35.8","high":"36.76","ts":"1757624400"},{"volume":"122783","open":"36.08","close":"38.8","value":"38.8","low":"35.7","high":"38.8","ts":"1757883600"},{"volume":"61934","open":"38.82","close":"38.76","value":"38.76","low":"38.2","high":"38.98","ts":"1757970000"},{"volume":"86965","open":"38.76","close":"38.34","value":"38.34","low":"38.2","high":"38.96","ts":"1758056400"},{"volume":"25585","open":"38.52","close":"38.9","value":"38.9","low":"38.5","high":"38.92","ts":"1758142800"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"11132654","open":"0.32289","close":"0.31572","value":"0.31572","low":"0.30495","high":"0.32289","ts":"957906000"},{"volume":"7885088","open":"0.28343","close":"0.26908","value":"0.26908","low":"0.2619","high":"0.28343","ts":"959893200"},{"volume":"2658483","open":"0.23679","close":"0.22961","value":"0.22961","low":"0.22602","high":"0.23679","ts":"962658000"},{"volume":"0","open":"0.2332","close":"0.2332","value":"0.2332","low":"0.2332","high":"0.2332","ts":"965077200"},{"volume":"10008764","open":"0.25831","close":"0.25473","value":"0.25473","low":"0.24755","high":"0.25831","ts":"968014800"},{"volume":"757820","open":"0.22602","close":"0.21885","value":"0.21885","low":"0.21526","high":"0.22602","ts":"970434000"},{"volume":"14098506","open":"0.29419","close":"0.2906","value":"0.2906","low":"0.28343","high":"0.29419","ts":"973198800"},{"volume":"11486578","open":"0.18656","close":"0.16503","value":"0.16503","low":"0.16145","high":"0.18656","ts":"975618000"},{"volume":"3576024","open":"0.18656","close":"0.174","value":"0.174","low":"0.174","high":"0.18656","ts":"978382800"},{"volume":"4030719","open":"0.19732","close":"0.18297","value":"0.18297","low":"0.18297","high":"0.19732","ts":"981320400"},{"volume":"0","open":"0.17042","close":"0.17042","value":"0.17042","low":"0.17042","high":"0.17042","ts":"983739600"},{"volume":"2651545","open":"0.15427","close":"0.15068","value":"0.15068","low":"0.14889","high":"0.15427","ts":"986158800"},{"volume":"45233844","open":"0.21526","close":"0.21167","value":"0.21167","low":"0.2045","high":"0.21526","ts":"988923600"},{"volume":"0","open":"0.14351","close":"0.14351","value":"0.14351","low":"0.14351","high":"0.14351","ts":"991342800"},{"volume":"0","open":"0.15248","close":"0.15248","value":"0.15248","low":"0.15248","high":"0.15248","ts":"994107600"},{"volume":"0","open":"0.13454","close":"0.13454","value":"0.13454","low":"0.13454","high":"0.13454","ts":"997045200"},{"volume":"0","open":"0.13274","close":"0.13274","value":"0.13274","low":"0.13274","high":"0.13274","ts":"999464400"},{"volume":"15270210","open":"0.09866","close":"0.09507","value":"0.09507","low":"0.09507","high":"0.09866","ts":"1001883600"},{"volume":"15915124","open":"0.12557","close":"0.12557","value":"0.12557","low":"0.11839","high":"0.12557","ts":"1004648400"},{"volume":"11781704","open":"0.16862","close":"0.16683","value":"0.16683","low":"0.16503","high":"0.16862","ts":"1007413200"},{"volume":"0","open":"0.2045","close":"0.2045","value":"0.2045","low":"0.2045","high":"0.2045","ts":"1009832400"},{"volume":"3243837","open":"0.94265","close":"0.91938","value":"0.91938","low":"0.34447","high":"0.94265","ts":"1012770000"},{"volume":"5005606","open":"0.23496","close":"0.22028","value":"0.22028","low":"0.21661","high":"0.23496","ts":"1015189200"},{"volume":"4452538","open":"0.22762","close":"0.22028","value":"0.22028","low":"0.21294","high":"0.22762","ts":"1017608400"},{"volume":"692093","open":"0.22762","close":"0.22028","value":"0.22028","low":"0.21661","high":"0.22762","ts":"1020373200"},{"volume":"2798872","open":"0.20192","close":"0.20192","value":"0.20192","low":"0.19458","high":"0.20192","ts":"1023138000"},{"volume":"4983321","open":"0.18356","close":"0.17622","value":"0.17622","low":"0.17255","high":"0.18356","ts":"1025557200"},{"volume":"12980473","open":"0.21294","close":"0.20559","value":"0.20559","low":"0.20192","high":"0.21294","ts":"1028494800"},{"volume":"5651910","open":"0.22028","close":"0.21661","value":"0.21661","low":"0.21294","high":"0.22028","ts":"1030914000"},{"volume":"9046596","open":"0.20559","close":"0.19825","value":"0.19825","low":"0.19458","high":"0.20559","ts":"1033678800"},{"volume":"6040026","open":"0.24965","close":"0.24231","value":"0.24231","low":"0.24231","high":"0.24965","ts":"1036098000"},{"volume":"5713329","open":"0.33409","close":"0.32675","value":"0.32675","low":"0.32675","high":"0.33409","ts":"1038862800"},{"volume":"5891786","open":"0.23863","close":"0.22762","value":"0.22762","low":"0.22395","high":"0.23863","ts":"1041800400"},{"volume":"20856208","open":"0.24965","close":"0.24598","value":"0.24598","low":"0.23496","high":"0.24965","ts":"1044219600"},{"volume":"41422676","open":"0.25332","close":"0.24231","value":"0.24231","low":"0.23863","high":"0.25332","ts":"1046638800"},{"volume":"29544430","open":"0.24965","close":"0.24231","value":"0.24231","low":"0.23863","high":"0.24965","ts":"1049403600"},{"volume":"5963856","open":"0.26727","close":"0.26286","value":"0.26286","low":"0.26286","high":"0.26727","ts":"1051822800"},{"volume":"35220288","open":"0.27168","close":"0.25846","value":"0.25846","low":"0.25699","high":"0.27168","ts":"1054587600"},{"volume":"6385629","open":"0.25259","close":"0.24818","value":"0.24818","low":"0.24671","high":"0.25259","ts":"1057006800"},{"volume":"17015452","open":"0.25259","close":"0.25112","value":"0.25112","low":"0.24671","high":"0.25259","ts":"1059944400"},{"volume":"683635","open":"0.25993","close":"0.25993","value":"0.25993","low":"0.25846","high":"0.25993","ts":"1062363600"},{"volume":"52653052","open":"0.3172","close":"0.31133","value":"0.31133","low":"0.30105","high":"0.3172","ts":"1065128400"},{"volume":"32239032","open":"0.35244","close":"0.34363","value":"0.34363","low":"0.34363","high":"0.35244","ts":"1067893200"},{"volume":"37422016","open":"0.32748","close":"0.32601","value":"0.32601","low":"0.32014","high":"0.32748","ts":"1070312400"},{"volume":"47409856","open":"0.46993","close":"0.46993","value":"0.46993","low":"0.44423","high":"0.46993","ts":"1073250000"},{"volume":"0","open":"0.43688","close":"0.43688","value":"0.43688","low":"0.43688","high":"0.43688","ts":"1075669200"},{"volume":"3690458","open":"0.525","close":"0.52132","value":"0.52132","low":"0.51398","high":"0.525","ts":"1078088400"},{"volume":"10786000","open":"0.59475","close":"0.59475","value":"0.59475","low":"0.58741","high":"0.59475","ts":"1080853200"},{"volume":"16258248","open":"0.52867","close":"0.525","value":"0.525","low":"0.50664","high":"0.52867","ts":"1083618000"},{"volume":"3721779","open":"0.5295","close":"0.50874","value":"0.50874","low":"0.50874","high":"0.5295","ts":"1086037200"},{"volume":"2023908","open":"0.58142","close":"0.57103","value":"0.57103","low":"0.56584","high":"0.58142","ts":"1088974800"},{"volume":"14571642","open":"0.65409","close":"0.64371","value":"0.64371","low":"0.63333","high":"0.65409","ts":"1091394000"},{"volume":"5350717","open":"0.70601","close":"0.70081","value":"0.70081","low":"0.69562","high":"0.70601","ts":"1094158800"},{"volume":"5231835","open":"0.69562","close":"0.68109","value":"0.68109","low":"0.68005","high":"0.69562","ts":"1096578000"},{"volume":"7818733","open":"0.74338","close":"0.73923","value":"0.73923","low":"0.73092","high":"0.74338","ts":"1099342800"},{"volume":"2671709","open":"0.70601","close":"0.69355","value":"0.69355","low":"0.68939","high":"0.70601","ts":"1102280400"},{"volume":"3819607","open":"0.79737","close":"0.79737","value":"0.79737","low":"0.77245","high":"0.80152","ts":"1104699600"},{"volume":"1365456","open":"0.84721","close":"0.84721","value":"0.84721","low":"0.84305","high":"0.85551","ts":"1107464400"},{"volume":"1871445","open":"0.84721","close":"0.84721","value":"0.84721","low":"0.84721","high":"0.85967","ts":"1109883600"},{"volume":"14980661","open":"0.74753","close":"0.74753","value":"0.74753","low":"0.70601","high":"0.7683","ts":"1112302800"},{"volume":"7214116","open":"0.65202","close":"0.65202","value":"0.65202","low":"0.63956","high":"0.66032","ts":"1115067600"},{"volume":"9576516","open":"0.72677","close":"0.72677","value":"0.72677","low":"0.72262","high":"0.74753","ts":"1118005200"},{"volume":"1582086","open":"0.83475","close":"0.83475","value":"0.83475","low":"0.82644","high":"0.84305","ts":"1120424400"},{"volume":"1528804","open":"1.01","close":"1.02","value":"1.02","low":"0.99256","high":"1.02","ts":"1122843600"},{"volume":"2620904","open":"0.99256","close":"0.98425","value":"0.98425","low":"0.97595","high":"1.01","ts":"1125608400"},{"volume":"7190658","open":"0.93027","close":"0.93027","value":"0.93027","low":"0.93027","high":"0.95103","ts":"1128373200"},{"volume":"4731494","open":"0.80983","close":"0.80983","value":"0.80983","low":"0.80568","high":"0.82229","ts":"1130792400"},{"volume":"9936355","open":"0.96349","close":"0.95518","value":"0.95518","low":"0.95103","high":"0.96764","ts":"1133730000"},{"volume":"636889","open":"0.97595","close":"0.96764","value":"0.96764","low":"0.96764","high":"0.97595","ts":"1136149200"},{"volume":"8944641","open":"1.07","close":"1.09","value":"1.09","low":"1.05","high":"1.1","ts":"1138914000"},{"volume":"4259066","open":"1.28","close":"1.27","value":"1.27","low":"1.26","high":"1.29","ts":"1141333200"},{"volume":"2465728","open":"1.24","close":"1.23","value":"1.23","low":"1.21","high":"1.25","ts":"1144098000"},{"volume":"3959550","open":"1.21","close":"1.21","value":"1.21","low":"1.18","high":"1.23","ts":"1146517200"},{"volume":"4529860","open":"0.94688","close":"0.94272","value":"0.94272","low":"0.92196","high":"0.95103","ts":"1149454800"},{"volume":"1299465","open":"0.87212","close":"0.89289","value":"0.89289","low":"0.87212","high":"0.89704","ts":"1151874000"},{"volume":"415962","open":"0.91365","close":"0.96764","value":"0.96764","low":"0.91365","high":"0.96764","ts":"1154638800"},{"volume":"1929895","open":"0.92611","close":"0.93027","value":"0.93027","low":"0.92196","high":"0.93857","ts":"1157058000"},{"volume":"2164513","open":"1.03","close":"1.02","value":"1.02","low":"1.01","high":"1.03","ts":"1159822800"},{"volume":"2310611","open":"1.15","close":"1.12","value":"1.12","low":"1.12","high":"1.15","ts":"1162760400"},{"volume":"1381473","open":"1.1","close":"1.09","value":"1.09","low":"1.08","high":"1.11","ts":"1165179600"},{"volume":"4523989","open":"1.03","close":"1.02","value":"1.02","low":"1.01","high":"1.04","ts":"1167944400"},{"volume":"1646652","open":"1.2","close":"1.19","value":"1.19","low":"1.18","high":"1.21","ts":"1170363600"},{"volume":"4222653","open":"1.12","close":"1.07","value":"1.07","low":"1.05","high":"1.13","ts":"1172782800"},{"volume":"5888376","open":"1.1","close":"1.09","value":"1.09","low":"1.08","high":"1.11","ts":"1175547600"},{"volume":"2554874","open":"1.08","close":"1.07","value":"1.07","low":"1.07","high":"1.09","ts":"1178053200"},{"volume":"6851147","open":"1.12","close":"1.13","value":"1.13","low":"1.12","high":"1.14","ts":"1180904400"},{"volume":"1298140","open":"1.12","close":"1.12","value":"1.12","low":"1.11","high":"1.13","ts":"1183323600"},{"volume":"1191316","open":"1.24","close":"1.23","value":"1.23","low":"1.21","high":"1.24","ts":"1186088400"},{"volume":"13927786","open":"1.18","close":"1.19","value":"1.19","low":"1.16","high":"1.23","ts":"1188853200"},{"volume":"2960641","open":"1.26","close":"1.26","value":"1.26","low":"1.25","high":"1.28","ts":"1191272400"},{"volume":"970803","open":"1.16","close":"1.16","value":"1.16","low":"1.15","high":"1.17","ts":"1194210000"},{"volume":"4726842","open":"1.07","close":"1.08","value":"1.08","low":"1.07","high":"1.09","ts":"1196629200"},{"volume":"3966442","open":"1.09","close":"1.07","value":"1.07","low":"1.06","high":"1.1","ts":"1199221200"},{"volume":"7719577","open":"0.80067","close":"0.80533","value":"0.80533","low":"0.80067","high":"0.82395","ts":"1202072400"},{"volume":"1980168","open":"0.84257","close":"0.85653","value":"0.85653","low":"0.8286","high":"0.86119","ts":"1204491600"},{"volume":"1688782","open":"0.79602","close":"0.80533","value":"0.80533","low":"0.78671","high":"0.80998","ts":"1207256400"},{"volume":"1726362","open":"0.90308","close":"0.89843","value":"0.89843","low":"0.88912","high":"0.90308","ts":"1209675600"},{"volume":"2769114","open":"0.7774","close":"0.79136","value":"0.79136","low":"0.77274","high":"0.79136","ts":"1212440400"},{"volume":"3527856","open":"0.6005","close":"0.56326","value":"0.56326","low":"0.55395","high":"0.60981","ts":"1214859600"},{"volume":"0","open":"0.76809","close":"0.79136","value":"0.79136","low":"0.76809","high":"0.79602","ts":"1217797200"},{"volume":"1582830","open":"0.74016","close":"0.74481","value":"0.74481","low":"0.7355","high":"0.74481","ts":"1220216400"},{"volume":"3941519","open":"0.67033","close":"0.6936","value":"0.6936","low":"0.67033","high":"0.69826","ts":"1222981200"},{"volume":"2760928","open":"0.55395","close":"0.57257","value":"0.57257","low":"0.54464","high":"0.57723","ts":"1225746000"},{"volume":"2897469","open":"0.4562","close":"0.47482","value":"0.47482","low":"0.45154","high":"0.48413","ts":"1228165200"},{"volume":"7696125","open":"0.52137","close":"0.52137","value":"0.52137","low":"0.51206","high":"0.52602","ts":"1231102800"},{"volume":"3339717","open":"0.44223","close":"0.44689","value":"0.44689","low":"0.43758","high":"0.45154","ts":"1233522000"},{"volume":"1129241","open":"0.43758","close":"0.43292","value":"0.43292","low":"0.42827","high":"0.43758","ts":"1235941200"},{"volume":"6901383","open":"0.5074","close":"0.5074","value":"0.5074","low":"0.49809","high":"0.51671","ts":"1238706000"},{"volume":"18910804","open":"0.58188","close":"0.58188","value":"0.58188","low":"0.56792","high":"0.58188","ts":"1241125200"},{"volume":"21083442","open":"0.63774","close":"0.65636","value":"0.65636","low":"0.62843","high":"0.66102","ts":"1243890000"},{"volume":"3523519","open":"0.63103","close":"0.62085","value":"0.62085","low":"0.61576","high":"0.63611","ts":"1246827600"},{"volume":"53065696","open":"0.687","close":"0.72263","value":"0.72263","low":"0.68191","high":"0.7328","ts":"1249246800"},{"volume":"7568784","open":"0.7786","close":"0.7786","value":"0.7786","low":"0.7786","high":"0.78878","ts":"1252011600"},{"volume":"9927315","open":"0.79896","close":"0.78369","value":"0.78369","low":"0.7786","high":"0.80405","ts":"1254430800"},{"volume":"12603322","open":"0.79387","close":"0.77352","value":"0.77352","low":"0.75316","high":"0.79387","ts":"1257195600"},{"volume":"12720365","open":"0.76843","close":"0.78878","value":"0.78878","low":"0.76334","high":"0.79387","ts":"1259614800"},{"volume":"52008140","open":"0.95672","close":"0.98216","value":"0.98216","low":"0.95163","high":"0.98725","ts":"1262552400"},{"volume":"25474064","open":"0.98725","close":"1.02","value":"1.02","low":"0.98725","high":"1.03","ts":"1264971600"},{"volume":"9548480","open":"0.93636","close":"0.93636","value":"0.93636","low":"0.92618","high":"0.93636","ts":"1267390800"},{"volume":"12567796","open":"1","close":"1","value":"1","low":"0.99743","high":"1.02","ts":"1270155600"},{"volume":"24830012","open":"1.02","close":"1.02","value":"1.02","low":"1.01","high":"1.06","ts":"1272920400"},{"volume":"23250848","open":"0.90583","close":"0.90583","value":"0.90583","low":"0.88038","high":"0.91092","ts":"1275339600"},{"volume":"3379856","open":"0.92089","close":"0.92089","value":"0.92089","low":"0.92089","high":"0.94206","ts":"1278277200"},{"volume":"6500542","open":"0.98969","close":"1","value":"1","low":"0.9844","high":"1","ts":"1280696400"},{"volume":"34941608","open":"1.22","close":"1.22","value":"1.22","low":"1.21","high":"1.25","ts":"1283461200"},{"volume":"12994040","open":"1.39","close":"1.39","value":"1.39","low":"1.37","high":"1.4","ts":"1285880400"},{"volume":"8382414","open":"1.43","close":"1.43","value":"1.43","low":"1.41","high":"1.44","ts":"1288645200"},{"volume":"9349767","open":"1.53","close":"1.53","value":"1.53","low":"1.48","high":"1.53","ts":"1291582800"},{"volume":"5851556","open":"1.48","close":"1.48","value":"1.48","low":"1.44","high":"1.48","ts":"1294002000"},{"volume":"3388483","open":"1.75","close":"1.75","value":"1.75","low":"1.71","high":"1.76","ts":"1296766800"},{"volume":"9947816","open":"1.51","close":"1.51","value":"1.51","low":"1.44","high":"1.51","ts":"1299186000"},{"volume":"3263005","open":"1.86","close":"1.86","value":"1.86","low":"1.82","high":"1.87","ts":"1301605200"},{"volume":"3771761","open":"2","close":"2","value":"2","low":"1.98","high":"2","ts":"1304370000"},{"volume":"8666453","open":"2.21","close":"2.21","value":"2.21","low":"2.15","high":"2.23","ts":"1307307600"},{"volume":"4087411","open":"2.2","close":"2.2","value":"2.2","low":"2.15","high":"2.21","ts":"1309726800"},{"volume":"1850803","open":"2.2","close":"2.2","value":"2.2","low":"2.17","high":"2.25","ts":"1312146000"},{"volume":"4117524","open":"1.95","close":"1.95","value":"1.95","low":"1.92","high":"2","ts":"1314910800"},{"volume":"6919737","open":"2.16","close":"2.16","value":"2.16","low":"2.14","high":"2.23","ts":"1317675600"},{"volume":"3277782","open":"1.95","close":"1.95","value":"1.95","low":"1.89","high":"2.01","ts":"1320094800"},{"volume":"3998230","open":"1.86","close":"1.86","value":"1.86","low":"1.85","high":"1.93","ts":"1322773200"},{"volume":"2315086","open":"1.74","close":"1.74","value":"1.74","low":"1.7","high":"1.75","ts":"1325538000"},{"volume":"3089108","open":"2.04","close":"2.04","value":"2.04","low":"2.01","high":"2.08","ts":"1328475600"},{"volume":"2372421","open":"2.05","close":"2.05","value":"2.05","low":"2.05","high":"2.1","ts":"1330894800"},{"volume":"2939006","open":"2","close":"2","value":"2","low":"1.98","high":"2.04","ts":"1333314000"},{"volume":"4030532","open":"1.82","close":"1.82","value":"1.82","low":"1.8","high":"1.83","ts":"1336078800"},{"volume":"7924908","open":"1.61","close":"1.61","value":"1.61","low":"1.55","high":"1.63","ts":"1338498000"},{"volume":"4907845","open":"1.79","close":"1.79","value":"1.79","low":"1.77","high":"1.79","ts":"1341262800"},{"volume":"12996700","open":"1.77","close":"1.77","value":"1.77","low":"1.73","high":"1.79","ts":"1344200400"},{"volume":"7263527","open":"1.77","close":"1.77","value":"1.77","low":"1.77","high":"1.79","ts":"1346619600"},{"volume":"5261391","open":"1.68","close":"1.68","value":"1.68","low":"1.65","high":"1.68","ts":"1349038800"},{"volume":"5563820","open":"1.67","close":"1.67","value":"1.67","low":"1.67","high":"1.75","ts":"1351803600"},{"volume":"7037319","open":"1.76","close":"1.76","value":"1.76","low":"1.75","high":"1.78","ts":"1354568400"},{"volume":"0","open":"1.97","close":"1.97","value":"1.97","low":"1.97","high":"1.97","ts":"1356987600"},{"volume":"24195104","open":"2.21","close":"2.21","value":"2.21","low":"2.15","high":"2.27","ts":"1359925200"},{"volume":"35208520","open":"2.01","close":"2.01","value":"2.01","low":"1.95","high":"2.02","ts":"1362344400"},{"volume":"33923672","open":"2.09","close":"2.09","value":"2.09","low":"2.07","high":"2.11","ts":"1364763600"},{"volume":"25385840","open":"2.07","close":"2.07","value":"2.07","low":"2.05","high":"2.09","ts":"1367528400"},{"volume":"12460708","open":"2.01","close":"2.01","value":"2.01","low":"1.95","high":"2.03","ts":"1370293200"},{"volume":"10543347","open":"1.81","close":"1.81","value":"1.81","low":"1.8","high":"1.85","ts":"1372712400"},{"volume":"6291363","open":"2.06","close":"2.06","value":"2.06","low":"2.03","high":"2.09","ts":"1375650000"},{"volume":"3741406","open":"1.89","close":"1.92","value":"1.92","low":"1.87","high":"1.92","ts":"1378069200"},{"volume":"2877254","open":"2.05","close":"2.05","value":"2.05","low":"2.03","high":"2.07","ts":"1380834000"},{"volume":"2237711","open":"2.05","close":"2.05","value":"2.05","low":"2.02","high":"2.05","ts":"1383253200"},{"volume":"3691517","open":"1.84","close":"1.82","value":"1.82","low":"1.82","high":"1.85","ts":"1386018000"},{"volume":"1992739","open":"1.87","close":"1.91","value":"1.91","low":"1.86","high":"1.91","ts":"1388955600"},{"volume":"1025314","open":"1.74","close":"1.74","value":"1.74","low":"1.72","high":"1.76","ts":"1391374800"},{"volume":"3838811","open":"1.54","close":"1.52","value":"1.52","low":"1.52","high":"1.54","ts":"1393794000"},{"volume":"8605044","open":"1.68","close":"1.69","value":"1.69","low":"1.68","high":"1.71","ts":"1396558800"},{"volume":"3154316","open":"1.86","close":"1.86","value":"1.86","low":"1.85","high":"1.87","ts":"1398978000"},{"volume":"5516008","open":"2.09","close":"2.08","value":"2.08","low":"2.06","high":"2.1","ts":"1401742800"},{"volume":"3467325","open":"2.14","close":"2.13","value":"2.13","low":"2.1","high":"2.16","ts":"1404162000"},{"volume":"1747484","open":"2.36","close":"2.33","value":"2.33","low":"2.33","high":"2.36","ts":"1407099600"},{"volume":"3497254","open":"2.23","close":"2.24","value":"2.24","low":"2.23","high":"2.26","ts":"1409518800"},{"volume":"348109","open":"2.25","close":"2.24","value":"2.24","low":"2.22","high":"2.26","ts":"1412283600"},{"volume":"1608876","open":"2.49","close":"2.49","value":"2.49","low":"2.47","high":"2.49","ts":"1415048400"},{"volume":"10106000","open":"2.64","close":"2.64","value":"2.64","low":"2.64","high":"2.64","ts":"1417467600"},{"volume":"3151404","open":"2.85","close":"2.92","value":"2.92","low":"2.84","high":"2.92","ts":"1420405200"},{"volume":"1165156","open":"2.88","close":"2.89","value":"2.89","low":"2.88","high":"2.91","ts":"1422824400"},{"volume":"1590508","open":"2.78","close":"2.77","value":"2.77","low":"2.77","high":"2.79","ts":"1425243600"},{"volume":"1541218","open":"2.49","close":"2.54","value":"2.54","low":"2.48","high":"2.54","ts":"1428008400"},{"volume":"0","open":"2.58","close":"2.58","value":"2.58","low":"2.58","high":"2.58","ts":"1430427600"},{"volume":"2909279","open":"2.57","close":"2.58","value":"2.58","low":"2.55","high":"2.58","ts":"1433192400"},{"volume":"1154319","open":"2.71","close":"2.71","value":"2.71","low":"2.69","high":"2.72","ts":"1436130000"},{"volume":"1807182","open":"2.6","close":"2.58","value":"2.58","low":"2.56","high":"2.62","ts":"1438549200"},{"volume":"3283730","open":"2.31","close":"2.3","value":"2.3","low":"2.3","high":"2.36","ts":"1441314000"},{"volume":"3819128","open":"2.38","close":"2.39","value":"2.39","low":"2.37","high":"2.41","ts":"1443733200"},{"volume":"2026378","open":"2.87","close":"2.86","value":"2.86","low":"2.84","high":"2.88","ts":"1446498000"},{"volume":"7078489","open":"2.49","close":"2.49","value":"2.49","low":"2.47","high":"2.58","ts":"1448917200"},{"volume":"5615538","open":"2.63","close":"2.61","value":"2.61","low":"2.58","high":"2.69","ts":"1451854800"},{"volume":"6277225","open":"2.52","close":"2.54","value":"2.54","low":"2.51","high":"2.55","ts":"1454274000"},{"volume":"4928572","open":"2.91","close":"2.94","value":"2.94","low":"2.87","high":"2.94","ts":"1457038800"},{"volume":"5349961","open":"3.1","close":"3.07","value":"3.07","low":"3.04","high":"3.1","ts":"1459458000"},{"volume":"4288442","open":"3.21","close":"3.16","value":"3.16","low":"3.12","high":"3.23","ts":"1462222800"},{"volume":"2656094","open":"2.99","close":"2.97","value":"2.97","low":"2.96","high":"3.01","ts":"1465160400"},{"volume":"859805","open":"3.12","close":"3.11","value":"3.11","low":"3.08","high":"3.13","ts":"1467579600"},{"volume":"1861988","open":"3.12","close":"3.12","value":"3.12","low":"3.09","high":"3.13","ts":"1469998800"},{"volume":"4059360","open":"3.08","close":"3.07","value":"3.07","low":"3.04","high":"3.1","ts":"1472763600"},{"volume":"8069591","open":"2.92","close":"2.91","value":"2.91","low":"2.9","high":"2.96","ts":"1475528400"},{"volume":"6346350","open":"2.97","close":"2.91","value":"2.91","low":"2.91","high":"2.98","ts":"1477947600"},{"volume":"8734730","open":"3.01","close":"3.07","value":"3.07","low":"3","high":"3.1","ts":"1480885200"},{"volume":"2508182","open":"3.47","close":"3.46","value":"3.46","low":"3.43","high":"3.5","ts":"1483304400"},{"volume":"3124726","open":"3.69","close":"3.71","value":"3.71","low":"3.68","high":"3.73","ts":"1486069200"},{"volume":"5339623","open":"3.68","close":"3.65","value":"3.65","low":"3.64","high":"3.69","ts":"1488488400"},{"volume":"5023055","open":"3.74","close":"3.72","value":"3.72","low":"3.7","high":"3.76","ts":"1491253200"},{"volume":"2608946","open":"4.09","close":"4.11","value":"4.11","low":"4.06","high":"4.11","ts":"1493672400"},{"volume":"4118952","open":"4.43","close":"4.36","value":"4.36","low":"4.33","high":"4.43","ts":"1496610000"},{"volume":"4288152","open":"4.2","close":"4.26","value":"4.26","low":"4.19","high":"4.27","ts":"1499029200"},{"volume":"5026807","open":"4.44","close":"4.54","value":"4.54","low":"4.43","high":"4.56","ts":"1501794000"},{"volume":"0","open":"4.44","close":"4.44","value":"4.44","low":"4.44","high":"4.44","ts":"1504213200"},{"volume":"5834631","open":"4.15","close":"4.16","value":"4.16","low":"4.11","high":"4.16","ts":"1506978000"},{"volume":"3606074","open":"4.56","close":"4.68","value":"4.68","low":"4.54","high":"4.74","ts":"1509915600"},{"volume":"4442061","open":"4.13","close":"4.22","value":"4.22","low":"4.12","high":"4.22","ts":"1512334800"},{"volume":"0","open":"4.7","close":"4.7","value":"4.7","low":"4.7","high":"4.7","ts":"1514754000"},{"volume":"3841076","open":"4.95","close":"4.87","value":"4.87","low":"4.84","high":"4.99","ts":"1517518800"},{"volume":"3940598","open":"4.84","close":"4.87","value":"4.87","low":"4.8","high":"4.89","ts":"1519938000"},{"volume":"2470173","open":"5.08","close":"5.02","value":"5.02","low":"5","high":"5.11","ts":"1522702800"},{"volume":"0","open":"4.5","close":"4.5","value":"4.5","low":"4.5","high":"4.5","ts":"1525122000"},{"volume":"6871031","open":"4.08","close":"4.1","value":"4.1","low":"4.04","high":"4.15","ts":"1528059600"},{"volume":"4044160","open":"4.19","close":"4.22","value":"4.22","low":"4.18","high":"4.3","ts":"1530478800"},{"volume":"7090507","open":"4.94","close":"5.01","value":"5.01","low":"4.9","high":"5.07","ts":"1533243600"},{"volume":"10879228","open":"6.07","close":"6.02","value":"6.02","low":"5.83","high":"6.11","ts":"1536008400"},{"volume":"5546607","open":"5.75","close":"5.81","value":"5.81","low":"5.71","high":"5.83","ts":"1538427600"},{"volume":"10342248","open":"4.9","close":"5.01","value":"5.01","low":"4.83","high":"5.04","ts":"1541365200"},{"volume":"7676990","open":"5.04","close":"5.02","value":"5.02","low":"5.01","high":"5.14","ts":"1543784400"},{"volume":"4238662","open":"5.28","close":"5.22","value":"5.22","low":"5.16","high":"5.32","ts":"1546549200"},{"volume":"7684207","open":"6.79","close":"6.72","value":"6.72","low":"6.58","high":"6.83","ts":"1548968400"},{"volume":"6234442","open":"6.74","close":"6.56","value":"6.56","low":"6.55","high":"6.74","ts":"1551387600"},{"volume":"6410613","open":"5.77","close":"5.7","value":"5.7","low":"5.66","high":"5.79","ts":"1554152400"},{"volume":"3610602","open":"5.93","close":"6","value":"6","low":"5.86","high":"6.04","ts":"1557090000"},{"volume":"2880951","open":"5.18","close":"5.09","value":"5.09","low":"5.08","high":"5.19","ts":"1559509200"},{"volume":"9597583","open":"5.27","close":"5.26","value":"5.26","low":"5.21","high":"5.28","ts":"1561928400"},{"volume":"3903025","open":"4.93","close":"4.81","value":"4.81","low":"4.79","high":"4.96","ts":"1564693200"},{"volume":"9164923","open":"4.41","close":"4.41","value":"4.41","low":"4.38","high":"4.49","ts":"1567458000"},{"volume":"12135910","open":"4.67","close":"4.54","value":"4.54","low":"4.52","high":"4.7","ts":"1569877200"},{"volume":"10505182","open":"4.37","close":"4.44","value":"4.44","low":"4.36","high":"4.46","ts":"1572814800"},{"volume":"32485430","open":"5.03","close":"5.07","value":"5.07","low":"5","high":"5.11","ts":"1575234000"},{"volume":"62950188","open":"5.3","close":"5.27","value":"5.27","low":"5.17","high":"5.36","ts":"1577998800"},{"volume":"103385448","open":"5.68","close":"5.62","value":"5.62","low":"5.53","high":"5.68","ts":"1580763600"},{"volume":"34388020","open":"5.01","close":"4.98","value":"4.98","low":"4.97","high":"5.04","ts":"1583182800"},{"volume":"12095971","open":"4.26","close":"4.28","value":"4.28","low":"4.23","high":"4.3","ts":"1586120400"},{"volume":"13637515","open":"4.79","close":"4.8","value":"4.8","low":"4.76","high":"4.89","ts":"1588539600"},{"volume":"9629122","open":"4.89","close":"4.96","value":"4.96","low":"4.88","high":"4.96","ts":"1590958800"},{"volume":"75099552","open":"5.9","close":"5.73","value":"5.73","low":"5.66","high":"5.92","ts":"1593723600"},{"volume":"127884544","open":"5.92","close":"5.71","value":"5.71","low":"5.5","high":"5.97","ts":"1596488400"},{"volume":"181703936","open":"6.06","close":"6.2","value":"6.2","low":"6","high":"6.23","ts":"1598907600"},{"volume":"0","open":"7.08","close":"7.08","value":"7.08","low":"7.08","high":"7.08","ts":"1601758800"},{"volume":"194880464","open":"6.4","close":"6.41","value":"6.41","low":"6.26","high":"6.47","ts":"1604350800"},{"volume":"140365408","open":"6.85","close":"6.93","value":"6.93","low":"6.75","high":"6.93","ts":"1606770000"},{"volume":"157861280","open":"7.33","close":"7.37","value":"7.37","low":"7.32","high":"7.46","ts":"1609707600"},{"volume":"131037696","open":"7.29","close":"7.39","value":"7.39","low":"7.26","high":"7.46","ts":"1612126800"},{"volume":"367674240","open":"7.44","close":"7.59","value":"7.59","low":"7.38","high":"7.63","ts":"1614546000"},{"volume":"70577200","open":"7.42","close":"7.39","value":"7.39","low":"7.37","high":"7.47","ts":"1617310800"},{"volume":"80315416","open":"7.74","close":"7.64","value":"7.64","low":"7.63","high":"7.77","ts":"1620075600"},{"volume":"65534760","open":"8.02","close":"8.07","value":"8.07","low":"8.02","high":"8.16","ts":"1622754000"},{"volume":"38874304","open":"7.75","close":"7.72","value":"7.72","low":"7.67","high":"7.76","ts":"1625173200"},{"volume":"127938072","open":"7.78","close":"7.79","value":"7.79","low":"7.73","high":"7.81","ts":"1627938000"},{"volume":"43640648","open":"8.77","close":"8.73","value":"8.73","low":"8.71","high":"8.8","ts":"1630875600"},{"volume":"59677764","open":"8.2","close":"8.14","value":"8.14","low":"8.14","high":"8.25","ts":"1633294800"},{"volume":"128122280","open":"8.56","close":"8.53","value":"8.53","low":"8.37","high":"8.57","ts":"1635714000"},{"volume":"92674744","open":"13.37","close":"13.25","value":"13.25","low":"13.22","high":"13.45","ts":"1638478800"},{"volume":"109298152","open":"14.2","close":"14.26","value":"14.26","low":"13.86","high":"14.5","ts":"1641243600"},{"volume":"91283128","open":"13.82","close":"14.13","value":"14.13","low":"13.79","high":"14.24","ts":"1643662800"},{"volume":"60441872","open":"12.52","close":"12.21","value":"12.21","low":"12.18","high":"12.61","ts":"1646082000"},{"volume":"169380352","open":"15.54","close":"16.27","value":"16.27","low":"15.54","high":"16.35","ts":"1649019600"},{"volume":"175235264","open":"18.35","close":"18.81","value":"18.81","low":"18.26","high":"18.96","ts":"1651698000"},{"volume":"124778496","open":"20.92","close":"21.88","value":"21.88","low":"20.9","high":"21.88","ts":"1654462800"},{"volume":"83387920","open":"21.4","close":"21.2","value":"21.2","low":"21.18","high":"21.98","ts":"1656882000"},{"volume":"143583952","open":"22.1","close":"23.1","value":"23.1","low":"22.08","high":"23.12","ts":"1659301200"},{"volume":"106523712","open":"24.06","close":"24.96","value":"24.96","low":"23.92","high":"25","ts":"1662066000"},{"volume":"86549864","open":"27.4","close":"27.36","value":"27.36","low":"27.02","high":"27.92","ts":"1664830800"},{"volume":"104505232","open":"33.22","close":"32.98","value":"32.98","low":"32.86","high":"34.16","ts":"1667250000"},{"volume":"73662376","open":"39","close":"38.64","value":"38.64","low":"38.34","high":"39.36","ts":"1670187600"},{"volume":"85563832","open":"43.5","close":"44.66","value":"44.66","low":"43.48","high":"45.12","ts":"1672606800"},{"volume":"114739400","open":"39.88","close":"43.04","value":"43.04","low":"39.72","high":"43.38","ts":"1675371600"},{"volume":"74211272","open":"47.22","close":"50.15","value":"50.15","low":"46.92","high":"50.35","ts":"1678050000"},{"volume":"51225236","open":"42.1","close":"42.78","value":"42.78","low":"41.18","high":"42.82","ts":"1680469200"},{"volume":"48466032","open":"36.92","close":"36.7","value":"36.7","low":"36.46","high":"37.78","ts":"1682974800"},{"volume":"90731824","open":"42.4","close":"43.42","value":"43.42","low":"41.96","high":"43.42","ts":"1685912400"},{"volume":"75335016","open":"45.24","close":"46.3","value":"46.3","low":"45.24","high":"46.42","ts":"1688331600"},{"volume":"80341976","open":"53.1","close":"54.85","value":"54.85","low":"52.65","high":"55.3","ts":"1691096400"},{"volume":"54115952","open":"51.5","close":"51.65","value":"51.65","low":"51.15","high":"52.15","ts":"1693515600"},{"volume":"89265312","open":"55.85","close":"56.5","value":"56.5","low":"55.65","high":"57.45","ts":"1696280400"},{"volume":"29859286","open":"49.1","close":"49.36","value":"49.36","low":"49.1","high":"49.66","ts":"1699218000"},{"volume":"22479136","open":"49.02","close":"48.96","value":"48.96","low":"48.38","high":"49.32","ts":"1701637200"},{"volume":"34768840","open":"46.06","close":"46.16","value":"46.16","low":"45.98","high":"46.34","ts":"1704142800"},{"volume":"33870796","open":"50.15","close":"50","value":"50","low":"49.98","high":"50.65","ts":"1707080400"},{"volume":"109167672","open":"50.9","close":"50.8","value":"50.8","low":"50.5","high":"52","ts":"1709499600"},{"volume":"41451476","open":"47.62","close":"46.44","value":"46.44","low":"45.82","high":"47.82","ts":"1711918800"},{"volume":"36956036","open":"51.8","close":"51.4","value":"51.4","low":"51.15","high":"52.5","ts":"1714683600"},{"volume":"41507736","open":"49.08","close":"48.24","value":"48.24","low":"48.22","high":"49.48","ts":"1717448400"},{"volume":"27881380","open":"48.24","close":"48.48","value":"48.48","low":"47.78","high":"48.62","ts":"1719867600"},{"volume":"37133236","open":"45.78","close":"43.4","value":"43.4","low":"43.22","high":"45.78","ts":"1722805200"},{"volume":"32298548","open":"43.2","close":"43.56","value":"43.56","low":"43.2","high":"44","ts":"1725224400"},{"volume":"36255520","open":"43.2","close":"41.12","value":"41.12","low":"40.6","high":"43.4","ts":"1727730000"},{"volume":"20889018","open":"39.2","close":"39.34","value":"39.34","low":"39.1","high":"39.82","ts":"1730408400"},{"volume":"37642272","open":"40.38","close":"41.22","value":"41.22","low":"40.24","high":"41.46","ts":"1733086800"},{"volume":"40016000","open":"41.76","close":"41.68","value":"41.68","low":"41.38","high":"41.96","ts":"1735765200"},{"volume":"33963692","open":"37.58","close":"36.92","value":"36.92","low":"36.86","high":"37.68","ts":"1738530000"},{"volume":"50212024","open":"35.62","close":"35.52","value":"35.52","low":"35.5","high":"36.14","ts":"1740949200"},{"volume":"38576172","open":"38.02","close":"37.46","value":"37.46","low":"37.44","high":"38.24","ts":"1743541200"},{"volume":"22400088","open":"34.26","close":"34.26","value":"34.26","low":"34.16","high":"34.5","ts":"1746133200"},{"volume":"27722164","open":"32.96","close":"32.74","value":"32.74","low":"32.7","high":"33.2","ts":"1748811600"},{"volume":"47494","open":"36.2","close":"36","value":"36","low":"35.64","high":"36.36","ts":"1751317200"},{"volume":"164517","open":"36.66","close":"37.42","value":"37.42","low":"36.64","high":"37.5","ts":"1753995600"},{"volume":"103516","open":"40.86","close":"40.58","value":"40.58","low":"40.5","high":"41.06","ts":"1756674000"}]}],"language":"tr","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?lr=213&nomisspell=1&text=SISE","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"1259224531758183610","uid":null,"queryText":"SISE"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,5600","hideAbsoluteDelta":false,"relativeDelta":"%1,46","direction":"positive","tsFormatted":"17 Eyl"},"weekDelta":{"absoluteDelta":"1,98","hideAbsoluteDelta":false,"relativeDelta":"%5,36","direction":"positive","tsFormatted":"11 Eyl"},"monthDelta":{"absoluteDelta":"−2,58","hideAbsoluteDelta":false,"relativeDelta":"−%6,22","direction":"negative","tsFormatted":"19 Ağu"},"yearDelta":{"absoluteDelta":"−2,28","hideAbsoluteDelta":false,"relativeDelta":"−%5,54","direction":"negative","tsFormatted":"18 Eyl"},"allTimeDelta":{"absoluteDelta":"38,58","hideAbsoluteDelta":false,"relativeDelta":"%12.221,04","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"6,40","hideAbsoluteDelta":false,"relativeDelta":"%19,69","direction":"positive","tsFormatted":"20 Haz"},"halfYearDelta":{"absoluteDelta":"3,80","hideAbsoluteDelta":false,"relativeDelta":"%10,83","direction":"positive","tsFormatted":"21 Mar"}},"currencyFrom":"SISE","currencyTo":"TRY","price":"38,90","bankId":"0"},{"value":{"weekValue":[226.78,229.04,228.41,230.06,230.02,231.21,233.97,233.66,234,235.36,237.07,236.24,236.17,240.36,238.98,239.14,239.06,238.14,239.54,239.59,239.44,238.97],"halfYearValue":[214.71,221.99,172.77,194.3,208.2,205.3,210.83,206.87,199.95,203.93,198.37,200.29,212.41,211.07,212.54,211.35,213.25,232.83,224.91,232.27,234.35,238.97],"allTimeValue":[0.12835,0.19196,0.0731,0.45089,0.39397,0.5904,0.27455,0.2154,0.32366,0.32701,0.32321,1.65,5.91,6.99,20.34,24.42,29.37,39.21,133,193.73,242.72,238.97],"monthValue":[230.88,230.54,225.96,224.91,227.75,227.15,229.3,230.44,232.49,232.27,229.71,238.49,239.71,239.67,237.92,234.35,226.78,230.02,234.06,236.76,238.14,238.97],"yearValue":[216.79,225.67,235,223.45,228.51,247.8,255.72,228.24,232.79,245.59,220.73,221.4,198.02,212.49,211.19,202.89,201.55,212.42,214.04,233.33,232.27,238.97],"dayValue":[238.14,239.67,239.69,239.75,239.48,239.51,239.35,239.51,239.55,239.51,239.63,239.45,239.5,239.52,239.11,239.46,239.25,238.57,238.93,239.14,239.04,238.97],"quarterValue":[196.25,200.29,201.1,212.41,210.04,211.07,210.22,212.54,213.76,211.35,202.27,202.93,229.37,233.33,230.88,224.91,229.3,232.27,239.71,234.35,234.06,238.97]},"updatedTime":{"timezone":"МСК","ts":"1758139200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,8300","hideAbsoluteDelta":false,"relativeDelta":"%0,35","direction":"positive","tsFormatted":"16 Eyl"},"weekDelta":{"absoluteDelta":"12,19","hideAbsoluteDelta":false,"relativeDelta":"%5,38","direction":"positive","tsFormatted":"10 Eyl"},"monthDelta":{"absoluteDelta":"8,09","hideAbsoluteDelta":false,"relativeDelta":"%3,5","direction":"positive","tsFormatted":"18 Ağu"},"yearDelta":{"absoluteDelta":"22,18","hideAbsoluteDelta":false,"relativeDelta":"%10,23","direction":"positive","tsFormatted":"17 Eyl"},"allTimeDelta":{"absoluteDelta":"238,84","hideAbsoluteDelta":false,"relativeDelta":"%186.086,2","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"42,72","hideAbsoluteDelta":false,"relativeDelta":"%21,77","direction":"positive","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"24,26","hideAbsoluteDelta":false,"relativeDelta":"%11,3","direction":"positive","tsFormatted":"21 Mar"}},"instrument_id":"12520","priceDelta":"+0.83","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"238,97","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[177.33,177.84,177.98,177.12,177.09,177.53,177.63,177.82,177.81,175.85,177.84,177.7,177.12,176.13,176.53,174.95,174.96,174.83,170.09,169.9,171.1,170.21],"halfYearValue":[117.42,108.77,96.71,104.5,106.38,114.39,122.99,134.38,139.18,141.69,144.67,147.83,157.24,164.88,171.46,175.51,179.41,182,174.97,174.28,170.76,170.21],"allTimeValue":[0.04102,0.26445,0.35058,0.11183,0.11842,0.31125,0.554,0.25475,0.4185,0.3905,0.3255,0.4455,0.49325,2.28,6.26,4.53,13.56,14.52,49.66,145.28,112.1,170.21],"monthValue":[181.98,175.65,175.39,174.97,178.02,179.84,181.7,181.6,180.2,174.28,170.75,170.63,171.65,167.04,168.37,170.76,177.33,177.09,177.79,177.78,174.83,170.21],"yearValue":[115.59,122.85,143.71,145.62,141.9,139.27,137.14,133.6,118.68,134.27,108.64,111.43,110.7,111.53,135.49,139.95,144.18,164.1,176.75,181.57,174.28,170.21],"dayValue":[174.83,171.27,170.68,170.24,169.78,170.09,170.59,170.09,169.57,169.74,169.46,169.78,170.03,170.24,170.87,170.17,170.16,169.09,170.35,170.91,170.71,170.21],"quarterValue":[145.47,147.83,157.75,157.24,160,164.88,171.34,171.46,173.78,175.51,173.59,178.26,182.75,181.57,181.98,174.97,181.7,174.28,171.65,170.76,177.79,170.21]},"updatedTime":{"timezone":"МСК","ts":"1758139200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,62","hideAbsoluteDelta":false,"relativeDelta":"−%2,64","direction":"negative","tsFormatted":"16 Eyl"},"weekDelta":{"absoluteDelta":"−7,12","hideAbsoluteDelta":false,"relativeDelta":"−%4,02","direction":"negative","tsFormatted":"10 Eyl"},"monthDelta":{"absoluteDelta":"−11,77","hideAbsoluteDelta":false,"relativeDelta":"−%6,47","direction":"negative","tsFormatted":"18 Ağu"},"yearDelta":{"absoluteDelta":"54,62","hideAbsoluteDelta":false,"relativeDelta":"%47,25","direction":"positive","tsFormatted":"17 Eyl"},"allTimeDelta":{"absoluteDelta":"170,17","hideAbsoluteDelta":false,"relativeDelta":"%414.843,97","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"24,74","hideAbsoluteDelta":false,"relativeDelta":"%17,01","direction":"positive","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"52,79","hideAbsoluteDelta":false,"relativeDelta":"%44,96","direction":"positive","tsFormatted":"21 Mar"}},"instrument_id":"12526","priceDelta":"-4.62","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"170,21","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[239.55,238.42,239.59,240.6,240.72,239.83,241.05,241.86,241.99,249.65,249.55,249.23,249.23,250.15,251.13,252.26,252.3,251.41,249.72,248.45,248.28,249.85],"halfYearValue":[165.37,156.12,146.59,155.55,161.24,165.79,159.62,165.33,172.96,174.92,177.97,167.71,179.76,181.26,191.13,196.44,196.93,203.78,200.62,213.66,239.98,249.85],"allTimeValue":[2.5,7.88,12.19,17.35,8.07,14.43,13.55,14.46,23.03,29.05,29.74,37.7,53.01,57.3,60.78,115.76,107.19,133.01,149.54,193.16,165.4,249.85],"monthValue":[204.29,202.53,200.17,200.62,206.75,209.16,207.96,208.18,212.38,213.66,211.92,231.1,232.68,235.17,234.16,239.98,239.55,240.72,241.28,251.85,251.41,249.85],"yearValue":[160.28,167.31,165.05,171.39,169.25,186.52,194.12,194.38,207.76,181.55,165.92,167.14,159.3,160.82,167.38,169.41,166.01,178.69,193.42,202.98,213.66,249.85],"dayValue":[251.41,251.61,251.04,249.47,249.72,249.7,248.98,248.07,248.48,248.59,249.02,248.78,248.51,248.36,248.35,248.58,248.26,248.3,250.11,250.44,250.31,249.85],"quarterValue":[173.98,167.71,178.38,179.76,175.16,181.26,183.77,191.13,193.18,196.44,189.95,195.32,202.16,202.98,204.29,200.62,207.96,213.66,232.68,239.98,241.28,249.85]},"updatedTime":{"timezone":"МСК","ts":"1758139200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,56","hideAbsoluteDelta":false,"relativeDelta":"−%0,62","direction":"negative","tsFormatted":"16 Eyl"},"weekDelta":{"absoluteDelta":"10,30","hideAbsoluteDelta":false,"relativeDelta":"%4,3","direction":"positive","tsFormatted":"10 Eyl"},"monthDelta":{"absoluteDelta":"45,56","hideAbsoluteDelta":false,"relativeDelta":"%22,3","direction":"positive","tsFormatted":"18 Ağu"},"yearDelta":{"absoluteDelta":"89,57","hideAbsoluteDelta":false,"relativeDelta":"%55,88","direction":"positive","tsFormatted":"17 Eyl"},"allTimeDelta":{"absoluteDelta":"247,35","hideAbsoluteDelta":false,"relativeDelta":"%9.897,48","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"75,87","hideAbsoluteDelta":false,"relativeDelta":"%43,61","direction":"positive","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"84,49","hideAbsoluteDelta":false,"relativeDelta":"%51,09","direction":"positive","tsFormatted":"21 Mar"}},"instrument_id":"12522","priceDelta":"-1.56","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"249,85","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[500.21,500.86,502.01,500.03,501.2,507.97,511.23,511.83,512.17,510.38,513.15,511.89,513.24,511.24,513.3,513.32,510.59,509.15,507.25,508.14,509.51,509.91],"halfYearValue":[386.09,374.87,355.57,371.61,387.27,435.1,449.16,458.33,458.45,470.16,479.05,490.12,490.97,503.17,510.2,512.95,524.84,522.51,504.15,506.92,498.45,509.91],"allTimeValue":[0.1,0.43,0.73,2.39,2.58,5.97,20.41,45.78,29.46,26.59,26.69,29.07,28.46,30.2,36.17,52.78,88.35,158.62,314.27,388.47,409.76,509.91],"monthValue":[517.14,509.74,505.46,504.15,507.1,504.38,501.93,506.68,509.66,506.92,505.08,505.39,507.98,495.02,498.25,498.45,500.21,501.2,509.85,515.45,509.15,509.91],"yearValue":[435.15,416.54,418.78,420.21,416.83,449,430.7,424.54,412.31,408.14,380.22,390.53,388.05,425.13,458.86,467.61,485.92,501.52,512.52,520.69,506.92,509.91],"dayValue":[509.15,507.7,506.2,508.17,507.41,507,507.52,507.04,508.28,507.59,508.43,508.2,508.53,508.49,509.36,508.04,508.05,507.23,509.93,510.85,510.12,509.91],"quarterValue":[480.24,490.12,495.88,490.97,496.66,503.17,505.53,510.2,510.85,512.95,524,527.72,522.12,520.69,517.14,504.15,501.93,506.92,507.98,498.45,509.85,509.91]},"updatedTime":{"timezone":"МСК","ts":"1758139200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,7610","hideAbsoluteDelta":false,"relativeDelta":"%0,15","direction":"positive","tsFormatted":"16 Eyl"},"weekDelta":{"absoluteDelta":"9,70","hideAbsoluteDelta":false,"relativeDelta":"%1,94","direction":"positive","tsFormatted":"10 Eyl"},"monthDelta":{"absoluteDelta":"−7,23","hideAbsoluteDelta":false,"relativeDelta":"−%1,4","direction":"negative","tsFormatted":"18 Ağu"},"yearDelta":{"absoluteDelta":"74,76","hideAbsoluteDelta":false,"relativeDelta":"%17,18","direction":"positive","tsFormatted":"17 Eyl"},"allTimeDelta":{"absoluteDelta":"509,81","hideAbsoluteDelta":false,"relativeDelta":"%509.810","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"29,67","hideAbsoluteDelta":false,"relativeDelta":"%6,18","direction":"positive","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"123,82","hideAbsoluteDelta":false,"relativeDelta":"%32,07","direction":"positive","tsFormatted":"21 Mar"}},"instrument_id":"12525","priceDelta":"+0.761","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"509,91","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[347.79,358.81,362.43,366.09,368.8,384.56,391.74,394.89,393.73,418.91,419.57,416.36,407.15,415.99,418.48,418.69,420.12,421.55,414.21,419.01,420.68,425.59],"halfYearValue":[247.21,259.27,221.58,241.55,259.51,287.25,318.62,343.76,358.45,295.13,329.11,340.48,315.65,313.5,328.53,321.4,319.96,335.57,320.04,333.97,347.04,425.59],"allTimeValue":[1.59,1.79,2.21,2.26,11.31,17.12,17.5,16.79,16.42,21.15,21.99,15.06,66.73,243.13,290.14,108.1,219.27,216.27,389.86,249.98,329.11,425.59],"monthValue":[335.15,329.32,323.92,320.04,340.01,346.6,351.77,349.5,345.9,333.97,329.37,334.04,338.56,350.8,346.4,347.04,347.79,368.8,396,410.24,421.55,425.59],"yearValue":[227.87,240.66,218.85,288.47,352.6,424.8,431.71,413.51,392.4,337.54,230.5,273.23,252.36,280.51,341.93,284.73,348.71,309.93,325.54,339.34,333.97,425.59],"dayValue":[421.55,414.84,416.05,413.84,413.37,414.89,418.17,419.02,418.11,418.89,418.34,419.95,419.07,419.73,419.29,418.63,418.41,415.79,422.29,425.85,426.95,425.59],"quarterValue":[322.1,340.48,323.8,315.65,297.83,313.5,321.67,328.53,305.07,321.4,302.61,308.68,329.68,339.34,335.15,320.04,351.77,333.97,338.56,347.04,396,425.59]},"updatedTime":{"timezone":"МСК","ts":"1758139200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,04","hideAbsoluteDelta":false,"relativeDelta":"%0,96","direction":"positive","tsFormatted":"16 Eyl"},"weekDelta":{"absoluteDelta":"77,80","hideAbsoluteDelta":false,"relativeDelta":"%22,37","direction":"positive","tsFormatted":"10 Eyl"},"monthDelta":{"absoluteDelta":"90,44","hideAbsoluteDelta":false,"relativeDelta":"%26,98","direction":"positive","tsFormatted":"18 Ağu"},"yearDelta":{"absoluteDelta":"197,72","hideAbsoluteDelta":false,"relativeDelta":"%86,77","direction":"positive","tsFormatted":"17 Eyl"},"allTimeDelta":{"absoluteDelta":"424","hideAbsoluteDelta":false,"relativeDelta":"%26.621,79","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"103,49","hideAbsoluteDelta":false,"relativeDelta":"%32,13","direction":"positive","tsFormatted":"18 Haz"},"halfYearDelta":{"absoluteDelta":"178,38","hideAbsoluteDelta":false,"relativeDelta":"%72,16","direction":"positive","tsFormatted":"21 Mar"}},"instrument_id":"12527","priceDelta":"+4.04","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"425,59","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"18.09.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,5600","hideAbsoluteDelta":false,"relativeDelta":"%1,46","direction":"positive","tsFormatted":"17 Eyl"},"weekDelta":{"absoluteDelta":"1,98","hideAbsoluteDelta":false,"relativeDelta":"%5,36","direction":"positive","tsFormatted":"11 Eyl"},"monthDelta":{"absoluteDelta":"−2,58","hideAbsoluteDelta":false,"relativeDelta":"−%6,22","direction":"negative","tsFormatted":"19 Ağu"},"yearDelta":{"absoluteDelta":"−2,28","hideAbsoluteDelta":false,"relativeDelta":"−%5,54","direction":"negative","tsFormatted":"18 Eyl"},"allTimeDelta":{"absoluteDelta":"38,58","hideAbsoluteDelta":false,"relativeDelta":"%12.221,04","direction":"positive","tsFormatted":"10 May"},"quarterDelta":{"absoluteDelta":"6,40","hideAbsoluteDelta":false,"relativeDelta":"%19,69","direction":"positive","tsFormatted":"20 Haz"},"halfYearDelta":{"absoluteDelta":"3,80","hideAbsoluteDelta":false,"relativeDelta":"%10,83","direction":"positive","tsFormatted":"21 Mar"}},"banksInfo":"","decimalSeparator":",","isConverterListHidden":false,"updateTimeMs":1758182700000,"updateTimeFormatted":"18 Eylül 2025 11:05:00","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":"238,97 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[226.78,229.04,228.41,230.06,230.02,231.21,233.97,233.66,234,235.36,237.07,236.24,236.17,240.36,238.98,239.14,239.06,238.14,239.54,239.59,239.44,238.97],"halfYearValue":[214.71,221.99,172.77,194.3,208.2,205.3,210.83,206.87,199.95,203.93,198.37,200.29,212.41,211.07,212.54,211.35,213.25,232.83,224.91,232.27,234.35,238.97],"allTimeValue":[0.12835,0.19196,0.0731,0.45089,0.39397,0.5904,0.27455,0.2154,0.32366,0.32701,0.32321,1.65,5.91,6.99,20.34,24.42,29.37,39.21,133,193.73,242.72,238.97],"monthValue":[230.88,230.54,225.96,224.91,227.75,227.15,229.3,230.44,232.49,232.27,229.71,238.49,239.71,239.67,237.92,234.35,226.78,230.02,234.06,236.76,238.14,238.97],"yearValue":[216.79,225.67,235,223.45,228.51,247.8,255.72,228.24,232.79,245.59,220.73,221.4,198.02,212.49,211.19,202.89,201.55,212.42,214.04,233.33,232.27,238.97],"dayValue":[238.14,239.67,239.69,239.75,239.48,239.51,239.35,239.51,239.55,239.51,239.63,239.45,239.5,239.52,239.11,239.46,239.25,238.57,238.93,239.14,239.04,238.97],"quarterValue":[196.25,200.29,201.1,212.41,210.04,211.07,210.22,212.54,213.76,211.35,202.27,202.93,229.37,233.33,230.88,224.91,229.3,232.27,239.71,234.35,234.06,238.97]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,8300","hideAbsoluteDelta":false,"relativeDelta":"%0,35","direction":"positive","tsFormatted":"17 Eyl"},"weekDelta":{"absoluteDelta":"12,19","hideAbsoluteDelta":false,"relativeDelta":"%5,38","direction":"positive","tsFormatted":"17 Eyl"},"monthDelta":{"absoluteDelta":"8,09","hideAbsoluteDelta":false,"relativeDelta":"%3,5","direction":"positive","tsFormatted":"17 Eyl"},"yearDelta":{"absoluteDelta":"22,18","hideAbsoluteDelta":false,"relativeDelta":"%10,23","direction":"positive","tsFormatted":"17 Eyl"},"allTimeDelta":{"absoluteDelta":"238,84","hideAbsoluteDelta":false,"relativeDelta":"%186.086,2","direction":"positive","tsFormatted":"17 Eyl"},"quarterDelta":{"absoluteDelta":"42,72","hideAbsoluteDelta":false,"relativeDelta":"%21,77","direction":"positive","tsFormatted":"17 Eyl"},"halfYearDelta":{"absoluteDelta":"24,26","hideAbsoluteDelta":false,"relativeDelta":"%11,3","direction":"positive","tsFormatted":"17 Eyl"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"170,21 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[177.33,177.84,177.98,177.12,177.09,177.53,177.63,177.82,177.81,175.85,177.84,177.7,177.12,176.13,176.53,174.95,174.96,174.83,170.09,169.9,171.1,170.21],"halfYearValue":[117.42,108.77,96.71,104.5,106.38,114.39,122.99,134.38,139.18,141.69,144.67,147.83,157.24,164.88,171.46,175.51,179.41,182,174.97,174.28,170.76,170.21],"allTimeValue":[0.04102,0.26445,0.35058,0.11183,0.11842,0.31125,0.554,0.25475,0.4185,0.3905,0.3255,0.4455,0.49325,2.28,6.26,4.53,13.56,14.52,49.66,145.28,112.1,170.21],"monthValue":[181.98,175.65,175.39,174.97,178.02,179.84,181.7,181.6,180.2,174.28,170.75,170.63,171.65,167.04,168.37,170.76,177.33,177.09,177.79,177.78,174.83,170.21],"yearValue":[115.59,122.85,143.71,145.62,141.9,139.27,137.14,133.6,118.68,134.27,108.64,111.43,110.7,111.53,135.49,139.95,144.18,164.1,176.75,181.57,174.28,170.21],"dayValue":[174.83,171.27,170.68,170.24,169.78,170.09,170.59,170.09,169.57,169.74,169.46,169.78,170.03,170.24,170.87,170.17,170.16,169.09,170.35,170.91,170.71,170.21],"quarterValue":[145.47,147.83,157.75,157.24,160,164.88,171.34,171.46,173.78,175.51,173.59,178.26,182.75,181.57,181.98,174.97,181.7,174.28,171.65,170.76,177.79,170.21]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,62","hideAbsoluteDelta":false,"relativeDelta":"−%2,64","direction":"negative","tsFormatted":"17 Eyl"},"weekDelta":{"absoluteDelta":"−7,12","hideAbsoluteDelta":false,"relativeDelta":"−%4,02","direction":"negative","tsFormatted":"17 Eyl"},"monthDelta":{"absoluteDelta":"−11,77","hideAbsoluteDelta":false,"relativeDelta":"−%6,47","direction":"negative","tsFormatted":"17 Eyl"},"yearDelta":{"absoluteDelta":"54,62","hideAbsoluteDelta":false,"relativeDelta":"%47,25","direction":"positive","tsFormatted":"17 Eyl"},"allTimeDelta":{"absoluteDelta":"170,17","hideAbsoluteDelta":false,"relativeDelta":"%414.843,97","direction":"positive","tsFormatted":"17 Eyl"},"quarterDelta":{"absoluteDelta":"24,74","hideAbsoluteDelta":false,"relativeDelta":"%17,01","direction":"positive","tsFormatted":"17 Eyl"},"halfYearDelta":{"absoluteDelta":"52,79","hideAbsoluteDelta":false,"relativeDelta":"%44,96","direction":"positive","tsFormatted":"17 Eyl"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"249,85 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[239.55,238.42,239.59,240.6,240.72,239.83,241.05,241.86,241.99,249.65,249.55,249.23,249.23,250.15,251.13,252.26,252.3,251.41,249.72,248.45,248.28,249.85],"halfYearValue":[165.37,156.12,146.59,155.55,161.24,165.79,159.62,165.33,172.96,174.92,177.97,167.71,179.76,181.26,191.13,196.44,196.93,203.78,200.62,213.66,239.98,249.85],"allTimeValue":[2.5,7.88,12.19,17.35,8.07,14.43,13.55,14.46,23.03,29.05,29.74,37.7,53.01,57.3,60.78,115.76,107.19,133.01,149.54,193.16,165.4,249.85],"monthValue":[204.29,202.53,200.17,200.62,206.75,209.16,207.96,208.18,212.38,213.66,211.92,231.1,232.68,235.17,234.16,239.98,239.55,240.72,241.28,251.85,251.41,249.85],"yearValue":[160.28,167.31,165.05,171.39,169.25,186.52,194.12,194.38,207.76,181.55,165.92,167.14,159.3,160.82,167.38,169.41,166.01,178.69,193.42,202.98,213.66,249.85],"dayValue":[251.41,251.61,251.04,249.47,249.72,249.7,248.98,248.07,248.48,248.59,249.02,248.78,248.51,248.36,248.35,248.58,248.26,248.3,250.11,250.44,250.31,249.85],"quarterValue":[173.98,167.71,178.38,179.76,175.16,181.26,183.77,191.13,193.18,196.44,189.95,195.32,202.16,202.98,204.29,200.62,207.96,213.66,232.68,239.98,241.28,249.85]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,56","hideAbsoluteDelta":false,"relativeDelta":"−%0,62","direction":"negative","tsFormatted":"17 Eyl"},"weekDelta":{"absoluteDelta":"10,30","hideAbsoluteDelta":false,"relativeDelta":"%4,3","direction":"positive","tsFormatted":"17 Eyl"},"monthDelta":{"absoluteDelta":"45,56","hideAbsoluteDelta":false,"relativeDelta":"%22,3","direction":"positive","tsFormatted":"17 Eyl"},"yearDelta":{"absoluteDelta":"89,57","hideAbsoluteDelta":false,"relativeDelta":"%55,88","direction":"positive","tsFormatted":"17 Eyl"},"allTimeDelta":{"absoluteDelta":"247,35","hideAbsoluteDelta":false,"relativeDelta":"%9.897,48","direction":"positive","tsFormatted":"17 Eyl"},"quarterDelta":{"absoluteDelta":"75,87","hideAbsoluteDelta":false,"relativeDelta":"%43,61","direction":"positive","tsFormatted":"17 Eyl"},"halfYearDelta":{"absoluteDelta":"84,49","hideAbsoluteDelta":false,"relativeDelta":"%51,09","direction":"positive","tsFormatted":"17 Eyl"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"509,91 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[500.21,500.86,502.01,500.03,501.2,507.97,511.23,511.83,512.17,510.38,513.15,511.89,513.24,511.24,513.3,513.32,510.59,509.15,507.25,508.14,509.51,509.91],"halfYearValue":[386.09,374.87,355.57,371.61,387.27,435.1,449.16,458.33,458.45,470.16,479.05,490.12,490.97,503.17,510.2,512.95,524.84,522.51,504.15,506.92,498.45,509.91],"allTimeValue":[0.1,0.43,0.73,2.39,2.58,5.97,20.41,45.78,29.46,26.59,26.69,29.07,28.46,30.2,36.17,52.78,88.35,158.62,314.27,388.47,409.76,509.91],"monthValue":[517.14,509.74,505.46,504.15,507.1,504.38,501.93,506.68,509.66,506.92,505.08,505.39,507.98,495.02,498.25,498.45,500.21,501.2,509.85,515.45,509.15,509.91],"yearValue":[435.15,416.54,418.78,420.21,416.83,449,430.7,424.54,412.31,408.14,380.22,390.53,388.05,425.13,458.86,467.61,485.92,501.52,512.52,520.69,506.92,509.91],"dayValue":[509.15,507.7,506.2,508.17,507.41,507,507.52,507.04,508.28,507.59,508.43,508.2,508.53,508.49,509.36,508.04,508.05,507.23,509.93,510.85,510.12,509.91],"quarterValue":[480.24,490.12,495.88,490.97,496.66,503.17,505.53,510.2,510.85,512.95,524,527.72,522.12,520.69,517.14,504.15,501.93,506.92,507.98,498.45,509.85,509.91]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,7610","hideAbsoluteDelta":false,"relativeDelta":"%0,15","direction":"positive","tsFormatted":"17 Eyl"},"weekDelta":{"absoluteDelta":"9,70","hideAbsoluteDelta":false,"relativeDelta":"%1,94","direction":"positive","tsFormatted":"17 Eyl"},"monthDelta":{"absoluteDelta":"−7,23","hideAbsoluteDelta":false,"relativeDelta":"−%1,4","direction":"negative","tsFormatted":"17 Eyl"},"yearDelta":{"absoluteDelta":"74,76","hideAbsoluteDelta":false,"relativeDelta":"%17,18","direction":"positive","tsFormatted":"17 Eyl"},"allTimeDelta":{"absoluteDelta":"509,81","hideAbsoluteDelta":false,"relativeDelta":"%509.810","direction":"positive","tsFormatted":"17 Eyl"},"quarterDelta":{"absoluteDelta":"29,67","hideAbsoluteDelta":false,"relativeDelta":"%6,18","direction":"positive","tsFormatted":"17 Eyl"},"halfYearDelta":{"absoluteDelta":"123,82","hideAbsoluteDelta":false,"relativeDelta":"%32,07","direction":"positive","tsFormatted":"17 Eyl"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"425,59 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[347.79,358.81,362.43,366.09,368.8,384.56,391.74,394.89,393.73,418.91,419.57,416.36,407.15,415.99,418.48,418.69,420.12,421.55,414.21,419.01,420.68,425.59],"halfYearValue":[247.21,259.27,221.58,241.55,259.51,287.25,318.62,343.76,358.45,295.13,329.11,340.48,315.65,313.5,328.53,321.4,319.96,335.57,320.04,333.97,347.04,425.59],"allTimeValue":[1.59,1.79,2.21,2.26,11.31,17.12,17.5,16.79,16.42,21.15,21.99,15.06,66.73,243.13,290.14,108.1,219.27,216.27,389.86,249.98,329.11,425.59],"monthValue":[335.15,329.32,323.92,320.04,340.01,346.6,351.77,349.5,345.9,333.97,329.37,334.04,338.56,350.8,346.4,347.04,347.79,368.8,396,410.24,421.55,425.59],"yearValue":[227.87,240.66,218.85,288.47,352.6,424.8,431.71,413.51,392.4,337.54,230.5,273.23,252.36,280.51,341.93,284.73,348.71,309.93,325.54,339.34,333.97,425.59],"dayValue":[421.55,414.84,416.05,413.84,413.37,414.89,418.17,419.02,418.11,418.89,418.34,419.95,419.07,419.73,419.29,418.63,418.41,415.79,422.29,425.85,426.95,425.59],"quarterValue":[322.1,340.48,323.8,315.65,297.83,313.5,321.67,328.53,305.07,321.4,302.61,308.68,329.68,339.34,335.15,320.04,351.77,333.97,338.56,347.04,396,425.59]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,04","hideAbsoluteDelta":false,"relativeDelta":"%0,96","direction":"positive","tsFormatted":"17 Eyl"},"weekDelta":{"absoluteDelta":"77,80","hideAbsoluteDelta":false,"relativeDelta":"%22,37","direction":"positive","tsFormatted":"17 Eyl"},"monthDelta":{"absoluteDelta":"90,44","hideAbsoluteDelta":false,"relativeDelta":"%26,98","direction":"positive","tsFormatted":"17 Eyl"},"yearDelta":{"absoluteDelta":"197,72","hideAbsoluteDelta":false,"relativeDelta":"%86,77","direction":"positive","tsFormatted":"17 Eyl"},"allTimeDelta":{"absoluteDelta":"424","hideAbsoluteDelta":false,"relativeDelta":"%26.621,79","direction":"positive","tsFormatted":"17 Eyl"},"quarterDelta":{"absoluteDelta":"103,49","hideAbsoluteDelta":false,"relativeDelta":"%32,13","direction":"positive","tsFormatted":"17 Eyl"},"halfYearDelta":{"absoluteDelta":"178,38","hideAbsoluteDelta":false,"relativeDelta":"%72,16","direction":"positive","tsFormatted":"17 Eyl"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"7017","subtitle":null,"chartStat":{"dayHigh":"38,92","dayLow":"38,50","open":"38,52","prevClose":"38,34","volume":"25.585","yearHigh":"44,28","yearLow":"32,08"},"fromNameFull":"Türkiye Sise Ve Cam Fabrikalari A.S.","toNameFull":"Türk lirası","currencyFormatted":"TL","disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/SISE.svg","title":"SISE"},"ajaxPath":"/finance/result"},"banks":[],"initialCount":3,"subtype":"quote","hideBanks":true,"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?lr=213&nomisspell=1&text=SISE","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"1259224531758183610","uid":null,"queryText":"SISE"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"fypzw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"fypz4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org/wiki/%C5%9Ei%C5%9Fecam?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://argemip.org/uye/turkiye-sise-ve-cam-fabrikalari-as?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.kap.org.tr/tr/sirket-bilgileri/genel/1087-turkiye-sise-ve-cam-fabrikalari-a-s?size=16&stub=1"],"title":"Türkiye Sise Ve Cam Fabrikalari A.S. şirketi ne yapar?","markdown":"**Türkiye Şişe ve Cam Fabrikaları A.Ş. (Şişecam)**, cam ve kimyasal madde üretimi yapan bir şirketler grubudur [```3```](https://tr.wikipedia.org/wiki/%C5%9Ei%C5%9Fecam).\n\n**Faaliyet alanları**:\n- **Düz cam**: Mimari ve endüstriyel düz cam üretimi [```3```](https://tr.wikipedia.org/wiki/%C5%9Ei%C5%9Fecam)[```4```](https://argemip.org/uye/turkiye-sise-ve-cam-fabrikalari-as).\n- **Cam ev eşyası**: Cam ev eşyası üretimi ve perakende mağazacılık [```3```](https://tr.wikipedia.org/wiki/%C5%9Ei%C5%9Fecam)[```4```](https://argemip.org/uye/turkiye-sise-ve-cam-fabrikalari-as).\n- **Cam ambalaj**: Gıda, içecek, ecza ve kozmetik sektörleri için cam ambalaj üretimi [```3```](https://tr.wikipedia.org/wiki/%C5%9Ei%C5%9Fecam)[```4```](https://argemip.org/uye/turkiye-sise-ve-cam-fabrikalari-as).\n- **Kimyasallar**: Soda külü ve krom bileşikleri üretimi [```3```](https://tr.wikipedia.org/wiki/%C5%9Ei%C5%9Fecam)[```4```](https://argemip.org/uye/turkiye-sise-ve-cam-fabrikalari-as).\n- **Elektrik üretimi**: Elektrik enerjisi üretimi ve satışı [```2```](https://www.kap.org.tr/tr/sirket-bilgileri/genel/1087-turkiye-sise-ve-cam-fabrikalari-a-s).\n\nAyrıca, Şişecam cam elyafı, madencilik ve geri dönüşüm sektörlerinde de faaliyet göstermektedir [```4```](https://argemip.org/uye/turkiye-sise-ve-cam-fabrikalari-as)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com/equities/sise-cam?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.getmidas.com/canli-borsa/sise-hisse/?size=16&stub=1"],"title":"SISE hisseleri hangi borsada işlem görüyor?","markdown":"**SISE hisseleri, İstanbul Borsası'nda işlem görmektedir** [```1```](https://tr.investing.com/equities/sise-cam)[```2```](https://www.getmidas.com/canli-borsa/sise-hisse/)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://next-git-feat-akademi-kategori-fintables.vercel.app/sirketler/SISE/finansal-tablolar?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://dergipark.org.tr/en/pub/rs/issue/38651/434388?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.fitchratings.com/research/corporate-finance/turkiye-sise-ve-cam-fabrikalari-as-17-02-2025?size=16&stub=1"],"title":"Türkiye Sise Ve Cam Fabrikalari A.S.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Türkiye Şişe ve Cam Fabrikaları A.Ş.'nın (SISE) finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:**\n\n1. **Bilanço Analizi**: Şirketin sahip olduğu varlıkları ve bu varlıkların elde edilmesinde kullanılan kaynakları gösterir [```1```](https://next-git-feat-akademi-kategori-fintables.vercel.app/sirketler/SISE/finansal-tablolar).\n2. **Gelir Tablosu Analizi**: Şirketin dönem içerisinde elde ettiği bütün gelirler ile aynı dönemdeki giderlerini gösterir [```1```](https://next-git-feat-akademi-kategori-fintables.vercel.app/sirketler/SISE/finansal-tablolar). Dönemsel performansı ölçmek için kullanılır [```1```](https://next-git-feat-akademi-kategori-fintables.vercel.app/sirketler/SISE/finansal-tablolar).\n3. **Nakit Akım Tablosu Analizi**: Şirketin açıkladığı dönemdeki nakit giriş ve çıkışlarının hangi kalemlerden kaynaklandığını gösterir [```1```](https://next-git-feat-akademi-kategori-fintables.vercel.app/sirketler/SISE/finansal-tablolar).\n4. **Oran Analizi**: Şirketin likidite, finansal yapı ve karlılık gibi oranlarını hesaplayarak finansal durumunu değerlendirir [```3```](https://dergipark.org.tr/en/pub/rs/issue/38651/434388).\n\nAyrıca, **Fitch Ratings** gibi kredi derecelendirme kuruluşlarının şirketin kredi notlarına ve analiz raporlarına da bakılabilir [```2```](https://www.fitchratings.com/research/corporate-finance/turkiye-sise-ve-cam-fabrikalari-as-17-02-2025)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://blog.r10.net/ekonomi/sisecam-hisselerinde-yatirimciya-ne-mesaj-veriliyor-2025-hedef-fiyati-aciklandi?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.economicontr.com/blog/ekonomi-gundemi/sise-hisse-hedef-fiyat-2024-2025-2030?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.yatirimx.com.tr/sirket-haberleri/turkiye-sise-ve-cam-fabrikalari-as-sise-hedef-fiyat-2025/9448?size=16&stub=1"],"title":"Türkiye Sise Ve Cam Fabrikalari A.S. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"**Türkiye Şişe ve Cam Fabrikaları A.Ş. (SISE) hisse fiyatını etkileyen faktörler** şunlardır:\n\n1. **Şirketin Finansal Performansı**: Üretim kapasitesi, maliyet yapısı, yurtiçi ve yurtdışı satış projeksiyonları ve döviz kuru beklentileri gibi faktörler hisse fiyatını doğrudan etkiler [```1```](https://blog.r10.net/ekonomi/sisecam-hisselerinde-yatirimciya-ne-mesaj-veriliyor-2025-hedef-fiyati-aciklandi).\n2. **Sektörel Gelişmeler**: Cam sanayii ve kimyasallar alanındaki global pazar koşulları ve sektördeki yenilikler hisse fiyatını etkiler [```3```](https://www.economicontr.com/blog/ekonomi-gundemi/sise-hisse-hedef-fiyat-2024-2025-2030).\n3. **Yatırımcı Beklentileri**: Analistlerin ve aracı kurumların hedef fiyat tahminleri, yatırımcıların hisseye olan ilgisini artırır veya azaltır [```1```](https://blog.r10.net/ekonomi/sisecam-hisselerinde-yatirimciya-ne-mesaj-veriliyor-2025-hedef-fiyati-aciklandi)[```5```](https://www.yatirimx.com.tr/sirket-haberleri/turkiye-sise-ve-cam-fabrikalari-as-sise-hedef-fiyat-2025/9448).\n4. **Temettü Politikası**: Şirketin düzenli temettü ödemeleri, yatırımcılar için çekici bir faktördür [```3```](https://www.economicontr.com/blog/ekonomi-gundemi/sise-hisse-hedef-fiyat-2024-2025-2030).\n5. **Piyasa Genel Eğilimleri**: BIST 100 Endeksi'nin genel performansı, SISE hissesinin endekse paralel hareket etme eğilimi nedeniyle önemlidir [```1```](https://blog.r10.net/ekonomi/sisecam-hisselerinde-yatirimciya-ne-mesaj-veriliyor-2025-hedef-fiyati-aciklandi)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://blog.r10.net/haberler/sisecam-sise-hisseleri-icin-2025-hedef-fiyat-yatirimcilari-neler-bekliyor?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finansanlik.com/sise-2025-hisse-hedef-fiyat-analiz/?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finansaktuel.com/turkiye-sise-ve-cam-fabrikalari-a-s-sise-hisse-analizi/?size=16&stub=1"],"title":"Türkiye Sise Ve Cam Fabrikalari A.S. hisselerinin adil değeri nasıl belirlenir?","markdown":"**Türkiye Şişe ve Cam Fabrikaları A.Ş. (SISE) hisselerinin adil değeri** çeşitli yöntemlerle belirlenebilir:\n\n1. **Hedef Fiyatlar**: Aracı kurumlar tarafından yapılan analizler sonucunda belirlenen hedef fiyatlar, hissenin adil değerine dair bir gösterge sunar [```1```](https://blog.r10.net/haberler/sisecam-sise-hisseleri-icin-2025-hedef-fiyat-yatirimcilari-neler-bekliyor)[```3```](https://finansanlik.com/sise-2025-hisse-hedef-fiyat-analiz/). 2025 yılı için ortalama hedef fiyat 61,01 TL olarak açıklanmıştır [```1```](https://blog.r10.net/haberler/sisecam-sise-hisseleri-icin-2025-hedef-fiyat-yatirimcilari-neler-bekliyor).\n\n2. **Teknik Analiz**: Hisse senedinin fiyat hareketleri ve teknik göstergeler (RSI, stokastik osilatörler, hareketli ortalamalar) incelenerek aşırı alım veya satım bölgelerinde olup olmadığı değerlendirilir [```2```](https://finansaktuel.com/turkiye-sise-ve-cam-fabrikalari-a-s-sise-hisse-analizi/).\n\n3. **F/K ve PD/DD Oranları**: Fiyat/Kazanç (F/K) ve Piyasa Değeri/Defter Değeri (PD/DD) oranları, hissenin sektör ortalamasına göre cazip bir değerleme sunup sunmadığını gösterir [```1```](https://blog.r10.net/haberler/sisecam-sise-hisseleri-icin-2025-hedef-fiyat-yatirimcilari-neler-bekliyor)[```2```](https://finansaktuel.com/turkiye-sise-ve-cam-fabrikalari-a-s-sise-hisse-analizi/).\n\nYatırım kararı almadan önce, güncel finansal raporlar, sektörel gelişmeler ve piyasa koşullarını dikkate almak önemlidir [```2```](https://finansaktuel.com/turkiye-sise-ve-cam-fabrikalari-a-s-sise-hisse-analizi/). Ayrıca, bir yatırım danışmanından profesyonel destek almak faydalı olabilir."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://finansaktuel.com/turkiye-sise-ve-cam-fabrikalari-a-s-sise-hisse-analizi/?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.gcmyatirim.com.tr/borsa/hisse/sise-hisse-turkiye-sise-ve-cam-fabrikalari-a-s?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://birfinansci.com/sisecam-hisse-yorum-turkiye-sise-ve-cam-fabrikalar/?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/sise?size=16&stub=1"],"title":"Türkiye Sise Ve Cam Fabrikalari A.S. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Türkiye Şişe ve Cam Fabrikaları A.Ş. (SISE) hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Finansal Performans Dalgalanmaları**: Şirketin 2024 yılında finansal performansında dalgalanmalar yaşanmış, net kâr ve satış gelirlerinde düşüşler görülmüştür [```1```](https://finansaktuel.com/turkiye-sise-ve-cam-fabrikalari-a-s-sise-hisse-analizi/)[```3```](https://www.gcmyatirim.com.tr/borsa/hisse/sise-hisse-turkiye-sise-ve-cam-fabrikalari-a-s).\n2. **Piyasa Koşulları**: Cam sanayisi ekonomik dalgalanmalara oldukça duyarlıdır, bu nedenle genel ekonomik durumu gözlemlemek önemlidir [```2```](https://birfinansci.com/sisecam-hisse-yorum-turkiye-sise-ve-cam-fabrikalar/).\n3. **Rekabet**: Sektördeki diğer cam üreticileriyle rekabet, şirketin performansını etkileyebilir [```2```](https://birfinansci.com/sisecam-hisse-yorum-turkiye-sise-ve-cam-fabrikalar/).\n4. **Döviz Kurları**: Döviz kurlarındaki değişimler, şirketin maliyetlerini ve gelirlerini doğrudan etkileyebilir [```3```](https://www.gcmyatirim.com.tr/borsa/hisse/sise-hisse-turkiye-sise-ve-cam-fabrikalari-a-s).\n5. **Yatırım Maliyeti**: Hisse senedi fiyatları dalgalanabilir ve yatırım yapılan miktarın tamamını kaybetme riski vardır [```4```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/sise).\n\nYatırım kararı vermeden önce, şirketin güncel finansal raporlarını, sektörel gelişmeleri ve piyasa koşullarını dikkate almak ve bir yatırım danışmanından profesyonel destek almak faydalı olacaktır [```1```](https://finansaktuel.com/turkiye-sise-ve-cam-fabrikalari-a-s-sise-hisse-analizi/)[```4```](https://www.hangikredi.com/yatirim-araclari/hisse-senetleri/sise)."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app/blog/temettu-nedir?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org/wiki/Temett%C3%BC?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir?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)."}],"dialogStoreProps":{"baseUrl":"","baseUrlWs":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"SISE","retina":false,"avatarId":"0","isHermione":false,"isMacOS":false,"tld":"com.tr","isEmbeddedFuturis":false,"isLoggedIn":false,"brand":"yazeka","reqId":"1758183614160687-18015981404471313445-balancer-l7leveler-kubr-yp-vla-83-BAL","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"fypzw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"fypz5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"374383_0","totalSources":8,"url":"/gundem/business/cimsa-cimento-cimsa-2025-2-ceyrek-bilanco-yorumu-3743830?content_parameters=ChU2MjE5NzAwOTgxMDc3NjM4OTQzXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16403125/2a00000199570335ea4b3fa1bce892a1a8a5//S156x100","size":{"width":156,"height":100},"originalUrl":"https://rotaborsa.com/wp-content/uploads/2023/10/sise.jpg"}},"logAttrs":{"id":"374383_0","hasSummarization":false,"urls":["https://rotaborsa.com/sisecam-sise-2025-2-ceyrek-bilanco-yorumu-4/","https://rotaborsa.com/lila-kagit-lilak-2025-2-ceyrek-bilanco-yorumu-4/","https://www.bloomberght.com/sirketlerin-satislari-2024-te-41-artti-net-kr-yuzde-0-7-geriledi-3757255","https://paratic.com/mavi-bilancosu-bekleniyor-net-karda-yuzde-46-azalis/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true]},"title":{"text":"Şişecam (SISE) 2025 2. çeyrek bilanço yorumu","textAs":"h3","size":"s"},"badge":{"url":"https://rotaborsa.com/sisecam-sise-2025-2-ceyrek-bilanco-yorumu-4/","faviconSources":["https://rotaborsa.com","https://rotaborsa.com","https://www.bloomberght.com"],"textParts":[{"text":"22 saat önce"}],"divider":false},"hasVideo":false},{"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/14111360/2a00000194f8e5a52b22b6b07777970aced7//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img7.mynet.com/finans/og-finans-mynet.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},{"id":"373164_0","totalSources":120,"url":"/gundem/business/borsa-gune-yukselisle-basladi-3731640?content_parameters=ChYxMzc2NDUxNDU0NjUwNDU2MTYwMV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16403125/2a00000199567e8e7e8943c3129c8c410ef7//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/68ca5d3b2e00da8e91229c36.jpg"}},"logAttrs":{"id":"373164_0","hasSummarization":false,"urls":["https://www.borsaningundemi.com/haber/borsa-istanbulda-pozitif-seyir-1866190","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-istanbul-yatay-seyirde_ID1618045/","https://www.milliyet.com.tr/uzmanpara/borsa-gune-primli-basladi-7447264","https://www.sabah.com.tr/finans/borsa/borsa-gunun-ilk-yarisinda-geriledi-7426291","https://www.sozcu.com.tr/borsa-gunun-ilk-yarisinda-geriledi-17-eylul-2025-p228536","https://finans.cnnturk.com/finans-haberler/borsa-istanbul-gune-yukselisle-basladi-2336152"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da pozitif seyir!","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsaningundemi.com/haber/borsa-istanbulda-pozitif-seyir-1866190","faviconSources":["https://www.borsaningundemi.com","https://bigpara.hurriyet.com.tr","https://www.milliyet.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false},{"id":"374056_0","totalSources":9,"url":"/gundem/business/borsa-istanbul-da-gunun-en-cok-kazandiran-hisseleri-16-09-2025-3740560?content_parameters=ChU5ODc5Mzc0Mzg1MjU2NDA1MjE4XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a00000199570f92c7b4ce03f12b0a2dc16d//S156x100","size":{"width":156,"height":100},"originalUrl":"https://bgcdn.gmgadmin.com/1/1200/800/files/2025/9/15/1865934/1865934.jpg/?v=1758100142"}},"logAttrs":{"id":"374056_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsaningundemi.com/haber/en-dusuk-seviyelerde-islem-goren-19-hisse-1865934","https://rotaborsa.com/borsa-istanbulda-gunun-en-cok-kazandiran-hisseleri-17-09-2025/","https://www.ekonomim.com/foto-galeri/ekonomi/parasini-katlayan-hisse-sahipleri-belli-oldu-iste-en-cok-yukselen-ve-dusen-hisseler-galeri-843477","https://www.kayserianadoluhaber.com.tr/gectigimiz-hafta-en-cok-hangi-yatirim-araci-kazandirdi/163608/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true]},"title":{"text":"En düşük seviyelerde işlem gören 19 hisse","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsaningundemi.com/haber/en-dusuk-seviyelerde-islem-goren-19-hisse-1865934","faviconSources":["https://www.borsaningundemi.com","https://rotaborsa.com","https://www.ekonomim.com"],"textParts":[{"text":"15 Eylül"}],"divider":false},"hasVideo":true},{"id":"371686_0","totalSources":66,"url":"/gundem/politics/fidan-doha-da-israil-yayilmaciligi-bolge-icin-birinci-tehdit-3716860?content_parameters=ChUxNDAzNDI2NDg4OTA0ODA1OTExXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16069429/2a000001994dcf9e6210c91e09515e671189//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2025/02/12/misir-cumhurbaskani-sisi-washington-ziyaretini-erteledi-ytvz_cover.jpg"}},"logAttrs":{"id":"371686_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ekonomim.com/dunya/misir-cumhurbaskani-sisiden-israile-sert-tepki-tum-kirmizi-cizgileri-astilar-haberi-843236","https://www.hurriyet.com.tr/dunya/disisleri-bakani-fidan-al-jazeera-arapca-ve-katar-tvye-konustu-israilin-bolgede-yayilmacilik-pesinde-42948750","https://www.milliyet.com.tr/gundem/disisleri-bakani-hakan-fidan-al-jazeera-arapca-ve-katar-tvye-konustu-israil-yayilmaciligiyla-karsi-karsiyayiz-7445808","https://www.dunya.com/gundem/bakan-fidan-israilin-yayilmaciligiyla-karsi-karsiyayiz-haberi-794088","https://www.tv100.com/bakan-fidandan-onemli-aciklamalar-artik-sorun-israilin-bolgede-yayilmacilik-pesinde-olmasi-haber-828639","https://www.yenisafak.com/gundem/yayilmacilikla-karsi-karsiyayiz-4749252"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,false,false,false,true]},"title":{"text":"Mısır Cumhurbaşkanı Sisi'den İsrail'e sert tepki: Tüm kırmızı çizgileri aştılar","textAs":"h3","size":"s"},"badge":{"url":"https://www.ekonomim.com/dunya/misir-cumhurbaskani-sisiden-israile-sert-tepki-tum-kirmizi-cizgileri-astilar-haberi-843236","faviconSources":["https://www.ekonomim.com","https://www.hurriyet.com.tr","https://www.milliyet.com.tr"],"textParts":[{"text":"15 Eylül"}],"divider":false},"hasVideo":true},{"id":"373325_0","totalSources":30,"url":"/gundem/stories/beyin-kan-akiminin-azalmasi-alzheimer-riskini-artiriyor-3733250?content_parameters=ChYxMDUzNTc2ODc4Mzg1NDc5MzIwN18y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16403125/2a00000199582cfb73282f547a82a8debc1e//S156x100","size":{"width":156,"height":100},"originalUrl":"https://media.cumhuriyet.com.tr/Archive/3737747b-7d6f-427c-9470-8d6b9b6334fb.jpg"}},"logAttrs":{"id":"373325_0","hasSummarization":false,"urls":["https://www.cumhuriyet.com.tr/yasam/beyin-sisi-nedir-nasil-giderilebilir-2435989","https://www.cnnturk.com/saglik/galeri/beyin-kan-akiminin-azalmasi-alzheimer-riskini-artiriyor-alzheimera-karsi-en-etkili-yontem-2336208","https://www.karsmanset.com/haber/beyin-kan-akiminin-azalmasi-alzheimer-riskini-artiriyor-1530778.htm","https://www.busabahmalatya.com/haber/26292288/alzheimer-riskini-dusurmek-icin-hareket-ve-saglikli-beslenme-sart","https://www.samsunhaber.com/beyin-kan-akiminin-azalmasi-alzheimer-riskini-artiriyor","https://www.posta.com.tr/saglik/alzheimer-riskini-azaltmak-icin-saglikli-yasam-tarzi-2909804"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Beyin sisi nedir, nasıl giderilebilir?","textAs":"h3","size":"s"},"badge":{"url":"https://www.cumhuriyet.com.tr/yasam/beyin-sisi-nedir-nasil-giderilebilir-2435989","faviconSources":["https://www.cumhuriyet.com.tr","https://www.cnnturk.com","https://www.karsmanset.com"],"textParts":[{"text":"17 saat önce"}],"divider":false},"hasVideo":false},{"id":"374198_0","totalSources":11,"url":"/gundem/politics/ispanya-krali-6-felipe-misir-da-insani-krize-dikkat-cekti-3741980?content_parameters=ChU0MTczMjQxMDIxMTg0Njc1Njg2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/16403125/2a000001995677ffb894759e671b8bdcf7a4//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.cnnturk.com/i/cnnturk/75/1200x675/68ca5b827b23aec394c2255b.jpg"}},"logAttrs":{"id":"374198_0","hasSummarization":false,"urls":["https://www.cnnturk.com/dunya/ispanya-kralindan-misir-ziyareti-gazzede-dayanilmaz-bir-insani-kriz-var-2336525","https://www.habervakti.com/ispanya-krali-6-felipe-gazzede-dayanilmaz-bir-insani-kriz-yasaniyor","https://www.dailyummah.com/ispanya-krali-6-felipe-gazze-seridinde-kriz-yasaniyor","https://www.ensonhaber.com/dunya/ispanya-krali-6-felipe-gazze-seridinde-dayanilmaz-bir-insani-kriz-var","https://www.canligaste.com/ispanya-krali-6-felipe-gazze-seridi-nde-dayanilmaz-bir-insani-kriz-yasandigini-soyledi/712901/","https://www.ekonomim.com/dunya/ispanya-krali-6-felipe-gazze-seridinde-dayanilmaz-bir-insani-kriz-yasaniyor-haberi-843560"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"İspanya Kralı'ndan Mısır ziyareti: Gazze'de dayanılmaz bir insani kriz var","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnnturk.com/dunya/ispanya-kralindan-misir-ziyareti-gazzede-dayanilmaz-bir-insani-kriz-var-2336525","faviconSources":["https://www.cnnturk.com","https://www.habervakti.com","https://www.dailyummah.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"}},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"fypzw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"fypz6":{"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":2025},"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":"fypzw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}