Middlesex Water Company, New Jersey, Delaware ve Pennsylvania'nın bazı bölgelerinde su toplama, arıtma ve dağıtım hizmetleri sunan bir kamu hizmetleri şirketidir12.
Şirketin faaliyetleri şunlardır:
Düzenlenmiş segment: Konut, ticari, endüstriyel ve yangın önleme müşterilerine perakende ve toptan su hizmetleri 2.
Düzenlenmemiş segment: Belediye ve özel su ve atık su sistemlerinin işletimi ve bakımı için sözleşme hizmetleri 2.
Middlesex Water, 1896 yılında kurulmuş olup, merkezi Iselin, New Jersey'dedir 23.
3 kaynak
MSEX hisseleri hangi borsada işlem görüyor?
MSEX hisseleriNASDAQ borsasında işlem görmektedir 14.
2 kaynak
Middlesex Water Company'nın finansal göstergeleri nasıl analiz edilir?
Middlesex Water Company'nın finansal göstergelerini analiz etmek için aşağıdaki kaynaklar ve bilgiler kullanılabilir:
Net Gelir ve EPS: Şirket, 2024 yılında net gelirini 44.4 milyon dolar ve diluted EPS'sini 2.47 dolar olarak bildirmiştir 1.
Gelir: 2024 gelirleri 191.9 milyon dolar olup, bir önceki yıla göre 25.6 milyon dolar artmıştır 1.
Operasyonel Giderler: 2024 operasyonel giderleri 92.4 milyon dolar olup, bir önceki yıla göre 9.3 milyon dolar artmıştır 1.
Altyapı Yatırımları: Şirket, 2024 yılında su ve atık su altyapılarına 75 milyon dolar yatırım yapmıştır 1.
Hisse Performansı: Middlesex Water Company'nın hisse fiyatı ve diğer finansal metrikleri, Yahoo Finance gibi platformlarda takip edilebilir 5.
Ayrıca, şirketin yıllık raporları ve yatırımcı ilişkileri bölümü, daha detaylı finansal bilgiler sunmaktadır 3.
3 kaynak
Middlesex Water Company hisse fiyatını etkileyen faktörler nelerdir?
Middlesex Water Company (MSEX) hisse fiyatını etkileyen bazı faktörler şunlardır:
Dividend Verimi: Şirketin temettü verimi, yatırımcılar için önemli bir çekicilik oluşturur 1. Middlesex Water'ın temettü verimi %2,23'tür 1.
Earnings Büyümesi: Şirketin gelecekteki kazanç beklentileri, hisse fiyatını doğrudan etkiler 1. 2025 yılı için Zacks Consensus Estimate, hisse başına 2,50 dolar kazanç öngörmektedir 1.
Sektörel ve Ekonomik Koşullar: Su hizmetleri sektöründeki genel durum ve ekonomik göstergeler, hisse fiyatını etkileyebilir 2.
Şirketin Finansal Durumu: Middlesex Water'ın piyasa değeri, kurumsal değer ve beta gibi finansal metrikler, hisse fiyatının belirlenmesinde rol oynar 23.
Piyasa Algısı: Kısa pozisyon sıkıştırması ve borçlanma oranları gibi piyasa dinamikleri de hisse fiyatını etkileyebilir 3.
3 kaynak
Middlesex Water Company hisselerinin adil değeri nasıl belirlenir?
Middlesex Water Company hisselerinin adil değerini belirlemek için aşağıdaki yöntemler kullanılabilir:
Fiyat-Kazanç (P/E) Oranı: Şirketin hisse fiyatının kazançlarına oranını değerlendirerek aşırı değerli veya düşük değerli olup olmadığını analiz eder 5.
İskonto Edilmiş Nakit Akışı (DCF) Modeli: Şirketin gelecekteki nakit akışlarını iskonto ederek bugünkü değerini hesaplar 3. Bu yöntem, temettü büyüme oranını ve maliyet özkaynaklarını dikkate alır.
Ücretsiz Nakit Akışı (FCF) Verimi: Serbest nakit akışının enterprise value'ya oranını inceleyerek şirketin verimliliğini ve borç durumunu değerlendirir 1.
Bu yöntemler, genel bir değerleme sağlar ve kesin bir sonuç vermez. Yatırım kararları almadan önce bir finansal danışmana başvurulması önerilir.
{"56vg0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem/","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping/","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/project/portal/desktop/promo_on_desktop_portal","title":"Yandex AI","id":"yandexai"},{"url":"https://yandex.com.tr/finance/","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap/","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/yaozet/","title":"YaÖzet","id":"summary"},{"url":"https://yandex.com.tr/video/search?text=popüler+videolar","title":"Video","id":"video"},{"url":"https://yandex.com.tr/gorsel/","title":"Görsel","id":"images"}]},"userProps":{"loggedIn":false,"ariaLabel":"Menü","plus":false,"birthdayHat":false,"child":false,"dialogProps":{"host":"yandex.com.tr","lang":"tr","project":"finance","queryParams":{"exp_flags":"skin","preset":"oceania","utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Fnomisspell%3D1%26text%3DMSEX%26ncrnd%3D35593","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":"6224948621782192592","lr":20815,"uil":"tr","fact":1,"v":4,"use_verified":1,"safeclick":1,"skip_clickdaemon_host":1,"rich_nav":1,"verified_nav":1,"rich_phone":1,"use_favicon":1,"nav_favicon":1,"mt_wizard":1,"history":1,"nav_text":1,"maybe_ads":1,"icon":1,"hl":1,"n":10,"portal":1,"platform":"desktop","mob":0,"extend_fw":1,"suggest_entity_desktop":"1","entity_enrichment":"1","entity_max_count":"5"},"disableWebSuggest":false},"context":{"query":"","reqid":"1782192652384059-17165039405553917688-balancer-l7leveler-kubr-yp-klg-44-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"MSEX\"}","selectedTabId":"search"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"56vgw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"56vg1":{"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":"56vgw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"56vg2":{"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":"56vgw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"56vg3":{"state":{"currencyProps":{"fromName":"MSEX","timeInfo":" · 22.06.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"MSEX","content":{"label":"Middlesex Water Company","countryCode":"MS"},"countryCode":"MS"}],"toName":"USD","isCrypto":0,"toOptions":[{"value":"USD","content":{"label":"USD","countryCode":"US"},"countryCode":"US"}],"sourceCode":"0","chartItems":["day","halfYear","quarter","year","week","month","allTime"],"hasExchangeInGallery":0,"chartActive":"month","sourceName":"","multiplier":51.75,"multiplierFormatted":"51,75","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"1183","open":"52.43","close":"52.35","value":"52.35","low":"52.35","high":"52.43","ts":"1782135000"},{"volume":"141","open":"52.17","close":"52.17","value":"52.17","low":"52.17","high":"52.17","ts":"1782135300"},{"volume":"204","open":"51.9","close":"51.9","value":"51.9","low":"51.9","high":"51.9","ts":"1782135600"},{"volume":"1525","open":"52.17","close":"52.17","value":"52.17","low":"52.17","high":"52.17","ts":"1782135900"},{"volume":"438","open":"52.25","close":"52.36","value":"52.36","low":"52.25","high":"52.36","ts":"1782136200"},{"volume":"80","open":"52.06","close":"52.06","value":"52.06","low":"52.06","high":"52.06","ts":"1782136500"},{"volume":"4","open":"52.03","close":"52.03","value":"52.03","low":"52.03","high":"52.03","ts":"1782136800"},{"volume":"40","open":"52.1","close":"52.1","value":"52.1","low":"52.1","high":"52.1","ts":"1782137100"},{"volume":"56","open":"52.15","close":"52.01","value":"52.01","low":"52.01","high":"52.15","ts":"1782137400"},{"volume":"44","open":"51.97","close":"52.08","value":"52.08","low":"51.97","high":"52.08","ts":"1782137700"},{"volume":"16","open":"52.12","close":"52.12","value":"52.12","low":"52.12","high":"52.12","ts":"1782138000"},{"volume":"1761","open":"52.38","close":"52.39","value":"52.39","low":"52.38","high":"52.39","ts":"1782138300"},{"volume":"4","open":"52.2","close":"52.2","value":"52.2","low":"52.2","high":"52.2","ts":"1782139200"},{"volume":"20","open":"52.2","close":"52.2","value":"52.2","low":"52.2","high":"52.2","ts":"1782139500"},{"volume":"256","open":"52.15","close":"52.15","value":"52.15","low":"52.15","high":"52.15","ts":"1782139800"},{"volume":"175","open":"52.13","close":"52.13","value":"52.13","low":"52.13","high":"52.13","ts":"1782140100"},{"volume":"790","open":"52.15","close":"52.15","value":"52.15","low":"52.15","high":"52.15","ts":"1782140400"},{"volume":"20","open":"52.03","close":"52.03","value":"52.03","low":"52.03","high":"52.03","ts":"1782140700"},{"volume":"672","open":"52.06","close":"52.06","value":"52.06","low":"52.06","high":"52.06","ts":"1782141000"},{"volume":"8","open":"52.01","close":"52.01","value":"52.01","low":"52.01","high":"52.01","ts":"1782141300"},{"volume":"414","open":"52.02","close":"52.02","value":"52.02","low":"52.02","high":"52.02","ts":"1782141600"},{"volume":"1732","open":"51.88","close":"51.88","value":"51.88","low":"51.88","high":"51.88","ts":"1782141900"},{"volume":"4","open":"51.95","close":"51.95","value":"51.95","low":"51.95","high":"51.95","ts":"1782142200"},{"volume":"260","open":"52.02","close":"52.02","value":"52.02","low":"52.02","high":"52.02","ts":"1782142500"},{"volume":"1367","open":"52.06","close":"51.99","value":"51.99","low":"51.99","high":"52.06","ts":"1782143400"},{"volume":"242","open":"52.08","close":"52.08","value":"52.08","low":"52.08","high":"52.08","ts":"1782143700"},{"volume":"843","open":"52.07","close":"52.07","value":"52.07","low":"52.07","high":"52.07","ts":"1782144000"},{"volume":"16","open":"52.02","close":"52.02","value":"52.02","low":"52.02","high":"52.02","ts":"1782144300"},{"volume":"465","open":"51.9","close":"51.9","value":"51.9","low":"51.9","high":"51.9","ts":"1782144600"},{"volume":"1154","open":"51.89","close":"51.87","value":"51.87","low":"51.87","high":"51.89","ts":"1782144900"},{"volume":"1015","open":"51.78","close":"51.74","value":"51.74","low":"51.74","high":"51.8","ts":"1782145200"},{"volume":"730","open":"51.77","close":"51.77","value":"51.77","low":"51.77","high":"51.77","ts":"1782145500"},{"volume":"20","open":"51.77","close":"51.77","value":"51.77","low":"51.77","high":"51.77","ts":"1782145800"},{"volume":"200","open":"51.87","close":"51.87","value":"51.87","low":"51.87","high":"51.87","ts":"1782146400"},{"volume":"1200","open":"51.84","close":"51.83","value":"51.83","low":"51.83","high":"51.84","ts":"1782146700"},{"volume":"262","open":"51.83","close":"51.83","value":"51.83","low":"51.83","high":"51.83","ts":"1782147000"},{"volume":"187","open":"51.85","close":"51.85","value":"51.85","low":"51.85","high":"51.85","ts":"1782147300"},{"volume":"160","open":"51.86","close":"51.86","value":"51.86","low":"51.86","high":"51.86","ts":"1782147600"},{"volume":"1377","open":"51.89","close":"51.89","value":"51.89","low":"51.89","high":"51.89","ts":"1782147900"},{"volume":"64","open":"51.68","close":"51.74","value":"51.74","low":"51.68","high":"51.74","ts":"1782148200"},{"volume":"8","open":"51.73","close":"51.73","value":"51.73","low":"51.73","high":"51.73","ts":"1782148500"},{"volume":"928","open":"51.67","close":"51.66","value":"51.66","low":"51.66","high":"51.67","ts":"1782148800"},{"volume":"655","open":"51.64","close":"51.56","value":"51.56","low":"51.56","high":"51.64","ts":"1782149100"},{"volume":"750","open":"51.6","close":"51.62","value":"51.62","low":"51.6","high":"51.62","ts":"1782149400"},{"volume":"1075","open":"51.63","close":"51.57","value":"51.57","low":"51.57","high":"51.63","ts":"1782149700"},{"volume":"1178","open":"51.67","close":"51.67","value":"51.67","low":"51.67","high":"51.67","ts":"1782150600"},{"volume":"430","open":"51.78","close":"51.78","value":"51.78","low":"51.78","high":"51.78","ts":"1782150900"},{"volume":"8","open":"51.72","close":"51.72","value":"51.72","low":"51.72","high":"51.72","ts":"1782151200"},{"volume":"1320","open":"51.67","close":"51.67","value":"51.67","low":"51.67","high":"51.67","ts":"1782151500"},{"volume":"417","open":"51.58","close":"51.58","value":"51.58","low":"51.58","high":"51.58","ts":"1782151800"},{"volume":"957","open":"51.53","close":"51.53","value":"51.53","low":"51.53","high":"51.53","ts":"1782152100"},{"volume":"160","open":"51.54","close":"51.54","value":"51.54","low":"51.54","high":"51.58","ts":"1782152400"},{"volume":"112","open":"51.63","close":"51.63","value":"51.63","low":"51.63","high":"51.63","ts":"1782152700"},{"volume":"288","open":"51.58","close":"51.58","value":"51.58","low":"51.58","high":"51.58","ts":"1782153000"},{"volume":"2181","open":"51.56","close":"51.56","value":"51.56","low":"51.56","high":"51.56","ts":"1782153300"},{"volume":"8","open":"51.58","close":"51.55","value":"51.55","low":"51.55","high":"51.58","ts":"1782153600"},{"volume":"40","open":"51.62","close":"51.61","value":"51.61","low":"51.61","high":"51.62","ts":"1782153900"},{"volume":"121","open":"51.58","close":"51.58","value":"51.58","low":"51.58","high":"51.58","ts":"1782154200"},{"volume":"24","open":"51.56","close":"51.56","value":"51.56","low":"51.56","high":"51.56","ts":"1782154500"},{"volume":"1156","open":"51.51","close":"51.59","value":"51.59","low":"51.51","high":"51.6","ts":"1782154800"},{"volume":"509","open":"51.63","close":"51.61","value":"51.61","low":"51.61","high":"51.63","ts":"1782155100"},{"volume":"915","open":"51.67","close":"51.68","value":"51.68","low":"51.67","high":"51.68","ts":"1782155400"},{"volume":"80","open":"51.78","close":"51.78","value":"51.78","low":"51.78","high":"51.78","ts":"1782155700"},{"volume":"371","open":"51.74","close":"51.74","value":"51.74","low":"51.74","high":"51.74","ts":"1782156000"},{"volume":"1418","open":"51.79","close":"51.79","value":"51.79","low":"51.79","high":"51.8","ts":"1782156300"},{"volume":"615","open":"51.75","close":"51.75","value":"51.75","low":"51.75","high":"51.75","ts":"1782156600"},{"volume":"1946","open":"51.72","close":"51.72","value":"51.72","low":"51.72","high":"51.72","ts":"1782156900"},{"volume":"983","open":"51.73","close":"51.74","value":"51.74","low":"51.73","high":"51.74","ts":"1782157200"},{"volume":"705","open":"51.72","close":"51.74","value":"51.74","low":"51.72","high":"51.74","ts":"1782157500"},{"volume":"6831","open":"51.72","close":"51.91","value":"51.91","low":"51.72","high":"51.91","ts":"1782157800"},{"volume":"14278","open":"51.98","close":"51.75","value":"51.75","low":"51.75","high":"51.98","ts":"1782158100"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"5046","open":"52.64","close":"52.71","value":"52.71","low":"52.5","high":"52.71","ts":"1781550000"},{"volume":"2024","open":"53.04","close":"53.04","value":"53.04","low":"53.04","high":"53.04","ts":"1781614800"},{"volume":"688","open":"52.97","close":"52.97","value":"52.97","low":"52.97","high":"52.97","ts":"1781618400"},{"volume":"1066","open":"52.83","close":"52.83","value":"52.83","low":"52.83","high":"52.83","ts":"1781622000"},{"volume":"351","open":"52.65","close":"52.65","value":"52.65","low":"52.65","high":"52.65","ts":"1781625600"},{"volume":"20","open":"52.53","close":"52.53","value":"52.53","low":"52.53","high":"52.53","ts":"1781629200"},{"volume":"234","open":"52.52","close":"52.52","value":"52.52","low":"52.52","high":"52.52","ts":"1781632800"},{"volume":"43984","open":"52.54","close":"52.48","value":"52.48","low":"52.34","high":"52.63","ts":"1781636400"},{"volume":"538","open":"52.3","close":"52.3","value":"52.3","low":"52.3","high":"52.3","ts":"1781701200"},{"volume":"311","open":"51.76","close":"51.76","value":"51.76","low":"51.76","high":"51.76","ts":"1781704800"},{"volume":"12","open":"52","close":"52","value":"52","low":"52","high":"52","ts":"1781708400"},{"volume":"1123","open":"52.38","close":"52.35","value":"52.35","low":"52.35","high":"52.38","ts":"1781712000"},{"volume":"531","open":"52.11","close":"52.12","value":"52.12","low":"52.11","high":"52.12","ts":"1781715600"},{"volume":"412","open":"51.79","close":"51.81","value":"51.81","low":"51.79","high":"51.81","ts":"1781719200"},{"volume":"14315","open":"51.7","close":"51.86","value":"51.86","low":"51.7","high":"51.91","ts":"1781722800"},{"volume":"4","open":"52.26","close":"52.26","value":"52.26","low":"52.26","high":"52.26","ts":"1781787600"},{"volume":"1652","open":"52.38","close":"52.39","value":"52.39","low":"52.38","high":"52.39","ts":"1781791200"},{"volume":"7046","open":"52.44","close":"52.47","value":"52.47","low":"52.43","high":"52.65","ts":"1781794800"},{"volume":"8905","open":"52.43","close":"52.31","value":"52.31","low":"52.3","high":"52.5","ts":"1781798400"},{"volume":"7989","open":"52.39","close":"52.05","value":"52.05","low":"52.03","high":"52.39","ts":"1781802000"},{"volume":"6475","open":"51.99","close":"51.95","value":"51.95","low":"51.94","high":"52.1","ts":"1781805600"},{"volume":"53692","open":"51.89","close":"52.08","value":"52.08","low":"51.61","high":"52.14","ts":"1781809200"},{"volume":"80","open":"52.06","close":"52.06","value":"52.06","low":"52.06","high":"52.06","ts":"1782133200"},{"volume":"175","open":"52.13","close":"52.13","value":"52.13","low":"52.13","high":"52.13","ts":"1782136800"},{"volume":"242","open":"52.08","close":"52.08","value":"52.08","low":"52.08","high":"52.08","ts":"1782140400"},{"volume":"12883","open":"51.89","close":"51.85","value":"51.85","low":"51.68","high":"51.93","ts":"1782144000"},{"volume":"16382","open":"51.86","close":"51.78","value":"51.78","low":"51.56","high":"51.89","ts":"1782147600"},{"volume":"12929","open":"51.72","close":"51.56","value":"51.56","low":"51.53","high":"51.72","ts":"1782151200"},{"volume":"40186","open":"51.56","close":"51.75","value":"51.75","low":"51.51","high":"51.98","ts":"1782154800"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"144124","open":"51.97","close":"52.13","value":"52.13","low":"51.47","high":"52.52","ts":"1779397200"},{"volume":"83702","open":"52.02","close":"52.13","value":"52.13","low":"51.59","high":"52.3","ts":"1779742800"},{"volume":"78787","open":"52.33","close":"52.44","value":"52.44","low":"51.87","high":"52.94","ts":"1779829200"},{"volume":"79432","open":"52.33","close":"52.17","value":"52.17","low":"51.9","high":"53.02","ts":"1779915600"},{"volume":"94829","open":"51.99","close":"52.45","value":"52.45","low":"51.9","high":"52.78","ts":"1780002000"},{"volume":"81861","open":"52.31","close":"51.86","value":"51.86","low":"51.48","high":"52.44","ts":"1780261200"},{"volume":"103822","open":"51.77","close":"52.59","value":"52.59","low":"51.77","high":"52.79","ts":"1780347600"},{"volume":"117241","open":"52.5","close":"51.92","value":"51.92","low":"51.76","high":"53.11","ts":"1780434000"},{"volume":"71248","open":"52.64","close":"52.37","value":"52.37","low":"51.93","high":"53.19","ts":"1780520400"},{"volume":"70042","open":"52.77","close":"53.39","value":"53.39","low":"52.48","high":"53.92","ts":"1780606800"},{"volume":"68628","open":"53.37","close":"52.65","value":"52.65","low":"52.5","high":"53.67","ts":"1780866000"},{"volume":"115004","open":"52.97","close":"53.86","value":"53.86","low":"52.51","high":"54.47","ts":"1780952400"},{"volume":"109502","open":"54.34","close":"53.73","value":"53.73","low":"53.47","high":"54.97","ts":"1781038800"},{"volume":"211764","open":"53.72","close":"52.44","value":"52.44","low":"52.39","high":"54.73","ts":"1781125200"},{"volume":"67913","open":"52.51","close":"52.83","value":"52.83","low":"52.44","high":"53.64","ts":"1781211600"},{"volume":"111857","open":"52.66","close":"52.71","value":"52.71","low":"52.04","high":"53.05","ts":"1781470800"},{"volume":"142593","open":"52.71","close":"52.48","value":"52.48","low":"52.34","high":"53.28","ts":"1781557200"},{"volume":"169818","open":"52.39","close":"51.86","value":"51.86","low":"51.44","high":"52.66","ts":"1781643600"},{"volume":"138075","open":"52.25","close":"52.08","value":"52.08","low":"51.61","high":"52.65","ts":"1781730000"},{"volume":"117259","open":"51.44","close":"51.75","value":"51.75","low":"51.44","high":"52.43","ts":"1782075600"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"112356","open":"50.45","close":"51.2","value":"51.2","low":"50.45","high":"52.31","ts":"1774299600"},{"volume":"93117","open":"51.45","close":"51.13","value":"51.13","low":"49.86","high":"51.48","ts":"1774386000"},{"volume":"89447","open":"50.86","close":"52.03","value":"52.03","low":"50.7","high":"52.38","ts":"1774472400"},{"volume":"72167","open":"51.97","close":"51.78","value":"51.78","low":"51.39","high":"52.4","ts":"1774558800"},{"volume":"70455","open":"52.4","close":"52.78","value":"52.78","low":"51.68","high":"52.88","ts":"1774818000"},{"volume":"82012","open":"53.24","close":"52.1","value":"52.1","low":"51.52","high":"53.41","ts":"1774904400"},{"volume":"107241","open":"52","close":"52.77","value":"52.77","low":"52","high":"53.04","ts":"1774990800"},{"volume":"98439","open":"52.93","close":"53.82","value":"53.82","low":"52.79","high":"53.91","ts":"1775077200"},{"volume":"60241","open":"53.8","close":"52.83","value":"52.83","low":"52.57","high":"53.8","ts":"1775422800"},{"volume":"62754","open":"53.01","close":"53.13","value":"53.13","low":"52.01","high":"53.46","ts":"1775509200"},{"volume":"94483","open":"53.58","close":"53.69","value":"53.69","low":"52.66","high":"53.87","ts":"1775595600"},{"volume":"98050","open":"53.46","close":"55.5","value":"55.5","low":"53.4","high":"55.88","ts":"1775682000"},{"volume":"91305","open":"55.42","close":"55.88","value":"55.88","low":"55.18","high":"56.3","ts":"1775768400"},{"volume":"267525","open":"55.55","close":"51.99","value":"51.99","low":"51.8","high":"55.55","ts":"1776027600"},{"volume":"183803","open":"51.8","close":"51.79","value":"51.79","low":"51.04","high":"52.17","ts":"1776114000"},{"volume":"55756","open":"52","close":"50.52","value":"50.52","low":"50.29","high":"52.08","ts":"1776200400"},{"volume":"191506","open":"50.47","close":"50.71","value":"50.71","low":"49.89","high":"51.33","ts":"1776286800"},{"volume":"138656","open":"50.78","close":"51.34","value":"51.34","low":"49.93","high":"51.35","ts":"1776373200"},{"volume":"158986","open":"52.01","close":"53.75","value":"53.75","low":"52.01","high":"54.33","ts":"1776632400"},{"volume":"115631","open":"53.63","close":"52.88","value":"52.88","low":"52.85","high":"54.31","ts":"1776718800"},{"volume":"106485","open":"53.09","close":"53.42","value":"53.42","low":"52.99","high":"53.85","ts":"1776805200"},{"volume":"96959","open":"54","close":"54.33","value":"54.33","low":"54","high":"55.14","ts":"1776891600"},{"volume":"127836","open":"53.84","close":"53.43","value":"53.43","low":"53.07","high":"54.99","ts":"1776978000"},{"volume":"92297","open":"53.63","close":"53.19","value":"53.19","low":"52.99","high":"54.28","ts":"1777237200"},{"volume":"90893","open":"53.77","close":"53.45","value":"53.45","low":"53.17","high":"54.49","ts":"1777323600"},{"volume":"72572","open":"52.91","close":"51.92","value":"51.92","low":"51.87","high":"53.03","ts":"1777410000"},{"volume":"169657","open":"51.77","close":"50.92","value":"50.92","low":"50.58","high":"52.74","ts":"1777496400"},{"volume":"143387","open":"50.9","close":"50.9","value":"50.9","low":"50.51","high":"51.6","ts":"1777582800"},{"volume":"98566","open":"50.62","close":"51.14","value":"51.14","low":"50.03","high":"51.73","ts":"1777842000"},{"volume":"79437","open":"51.52","close":"50.98","value":"50.98","low":"50.85","high":"51.66","ts":"1777928400"},{"volume":"96747","open":"50.98","close":"51.11","value":"51.11","low":"50.13","high":"51.33","ts":"1778014800"},{"volume":"117639","open":"50.65","close":"51.45","value":"51.45","low":"50.57","high":"52.07","ts":"1778101200"},{"volume":"49499","open":"51.55","close":"51.58","value":"51.58","low":"51.54","high":"52.28","ts":"1778187600"},{"volume":"70765","open":"51.9","close":"51.77","value":"51.77","low":"51.16","high":"52.21","ts":"1778446800"},{"volume":"122133","open":"51.94","close":"51.95","value":"51.95","low":"51.83","high":"52.85","ts":"1778533200"},{"volume":"79174","open":"51.28","close":"52.11","value":"52.11","low":"51.26","high":"52.44","ts":"1778619600"},{"volume":"74459","open":"52.23","close":"51.93","value":"51.93","low":"51.56","high":"52.87","ts":"1778706000"},{"volume":"84242","open":"51.33","close":"50.29","value":"50.29","low":"50.24","high":"51.43","ts":"1778792400"},{"volume":"99593","open":"50.58","close":"51.05","value":"51.05","low":"50.41","high":"51.83","ts":"1779051600"},{"volume":"61809","open":"51.07","close":"50.93","value":"50.93","low":"50.72","high":"51.78","ts":"1779138000"},{"volume":"111231","open":"50.84","close":"51.32","value":"51.32","low":"50.62","high":"51.43","ts":"1779224400"},{"volume":"72033","open":"50.99","close":"51.76","value":"51.76","low":"50.81","high":"52.02","ts":"1779310800"},{"volume":"144124","open":"51.97","close":"52.13","value":"52.13","low":"51.47","high":"52.52","ts":"1779397200"},{"volume":"83702","open":"52.02","close":"52.13","value":"52.13","low":"51.59","high":"52.3","ts":"1779742800"},{"volume":"78787","open":"52.33","close":"52.44","value":"52.44","low":"51.87","high":"52.94","ts":"1779829200"},{"volume":"79432","open":"52.33","close":"52.17","value":"52.17","low":"51.9","high":"53.02","ts":"1779915600"},{"volume":"94829","open":"51.99","close":"52.45","value":"52.45","low":"51.9","high":"52.78","ts":"1780002000"},{"volume":"81861","open":"52.31","close":"51.86","value":"51.86","low":"51.48","high":"52.44","ts":"1780261200"},{"volume":"103822","open":"51.77","close":"52.59","value":"52.59","low":"51.77","high":"52.79","ts":"1780347600"},{"volume":"117241","open":"52.5","close":"51.92","value":"51.92","low":"51.76","high":"53.11","ts":"1780434000"},{"volume":"71248","open":"52.64","close":"52.37","value":"52.37","low":"51.93","high":"53.19","ts":"1780520400"},{"volume":"70042","open":"52.77","close":"53.39","value":"53.39","low":"52.48","high":"53.92","ts":"1780606800"},{"volume":"68628","open":"53.37","close":"52.65","value":"52.65","low":"52.5","high":"53.67","ts":"1780866000"},{"volume":"115004","open":"52.97","close":"53.86","value":"53.86","low":"52.51","high":"54.47","ts":"1780952400"},{"volume":"109502","open":"54.34","close":"53.73","value":"53.73","low":"53.47","high":"54.97","ts":"1781038800"},{"volume":"211764","open":"53.72","close":"52.44","value":"52.44","low":"52.39","high":"54.73","ts":"1781125200"},{"volume":"67913","open":"52.51","close":"52.83","value":"52.83","low":"52.44","high":"53.64","ts":"1781211600"},{"volume":"111857","open":"52.66","close":"52.71","value":"52.71","low":"52.04","high":"53.05","ts":"1781470800"},{"volume":"142593","open":"52.71","close":"52.48","value":"52.48","low":"52.34","high":"53.28","ts":"1781557200"},{"volume":"169818","open":"52.39","close":"51.86","value":"51.86","low":"51.44","high":"52.66","ts":"1781643600"},{"volume":"138075","open":"52.25","close":"52.08","value":"52.08","low":"51.61","high":"52.65","ts":"1781730000"},{"volume":"117259","open":"51.44","close":"51.75","value":"51.75","low":"51.44","high":"52.43","ts":"1782075600"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"31607","open":"51.72","close":"51.83","value":"51.83","low":"51.17","high":"52.02","ts":"1766523600"},{"volume":"49001","open":"51.97","close":"51.46","value":"51.46","low":"51.22","high":"52.17","ts":"1766696400"},{"volume":"56744","open":"51.61","close":"51.41","value":"51.41","low":"51.36","high":"51.9","ts":"1766955600"},{"volume":"55289","open":"51.4","close":"50.96","value":"50.96","low":"50.93","high":"51.75","ts":"1767042000"},{"volume":"39759","open":"51.29","close":"50.44","value":"50.44","low":"50.37","high":"51.29","ts":"1767128400"},{"volume":"52383","open":"50.42","close":"50.23","value":"50.23","low":"49.94","high":"50.75","ts":"1767301200"},{"volume":"69810","open":"49.92","close":"50.22","value":"50.22","low":"49.61","high":"50.54","ts":"1767560400"},{"volume":"63881","open":"49.94","close":"50.92","value":"50.92","low":"49.84","high":"50.99","ts":"1767646800"},{"volume":"68899","open":"51.12","close":"50.48","value":"50.48","low":"49.97","high":"51.46","ts":"1767733200"},{"volume":"97199","open":"50.13","close":"50.91","value":"50.91","low":"50.13","high":"51.9","ts":"1767819600"},{"volume":"58636","open":"51.15","close":"51.81","value":"51.81","low":"51.1","high":"51.9","ts":"1767906000"},{"volume":"65214","open":"51.89","close":"52.77","value":"52.77","low":"51.48","high":"53.69","ts":"1768165200"},{"volume":"53579","open":"52.55","close":"52.6","value":"52.6","low":"51.92","high":"53.01","ts":"1768251600"},{"volume":"69600","open":"52.66","close":"54.03","value":"54.03","low":"52.66","high":"54.05","ts":"1768338000"},{"volume":"66990","open":"54.16","close":"55.13","value":"55.13","low":"53.67","high":"55.61","ts":"1768424400"},{"volume":"61680","open":"54.79","close":"54.48","value":"54.48","low":"54.47","high":"55.28","ts":"1768510800"},{"volume":"57984","open":"54.27","close":"53.21","value":"53.21","low":"53.02","high":"54.29","ts":"1768856400"},{"volume":"58440","open":"53.51","close":"53.29","value":"53.29","low":"52.85","high":"53.9","ts":"1768942800"},{"volume":"63034","open":"53.37","close":"53.54","value":"53.54","low":"53.31","high":"54.04","ts":"1769029200"},{"volume":"37749","open":"53.49","close":"52.33","value":"52.33","low":"52.19","high":"53.49","ts":"1769115600"},{"volume":"34460","open":"52.32","close":"52.37","value":"52.37","low":"52.01","high":"53.31","ts":"1769374800"},{"volume":"51310","open":"52.25","close":"52.64","value":"52.64","low":"52.22","high":"53.17","ts":"1769461200"},{"volume":"68069","open":"52.64","close":"51.67","value":"51.67","low":"51.24","high":"53.1","ts":"1769547600"},{"volume":"93935","open":"51.49","close":"51.99","value":"51.99","low":"51.49","high":"52.8","ts":"1769634000"},{"volume":"93698","open":"51.92","close":"52.45","value":"52.45","low":"51.38","high":"52.56","ts":"1769720400"},{"volume":"61781","open":"52.84","close":"52","value":"52","low":"51.63","high":"53.25","ts":"1769979600"},{"volume":"60746","open":"51.96","close":"51.34","value":"51.34","low":"51.29","high":"53.1","ts":"1770066000"},{"volume":"130468","open":"51.84","close":"52.08","value":"52.08","low":"51.05","high":"52.83","ts":"1770152400"},{"volume":"86382","open":"52.24","close":"52.47","value":"52.47","low":"52.16","high":"53.17","ts":"1770238800"},{"volume":"58291","open":"52.87","close":"51.27","value":"51.27","low":"51.21","high":"52.93","ts":"1770325200"},{"volume":"105919","open":"51.35","close":"50.98","value":"50.98","low":"49.99","high":"51.42","ts":"1770584400"},{"volume":"54356","open":"51.35","close":"52.46","value":"52.46","low":"51.21","high":"52.82","ts":"1770670800"},{"volume":"43987","open":"52.46","close":"51.71","value":"51.71","low":"51","high":"52.73","ts":"1770757200"},{"volume":"136582","open":"52.54","close":"53.54","value":"53.54","low":"52.02","high":"54.29","ts":"1770843600"},{"volume":"67554","open":"53.51","close":"55.57","value":"55.57","low":"53.3","high":"55.71","ts":"1770930000"},{"volume":"64224","open":"55.54","close":"55.15","value":"55.15","low":"54.86","high":"56.51","ts":"1771275600"},{"volume":"71004","open":"54.98","close":"54.13","value":"54.13","low":"54.1","high":"55.01","ts":"1771362000"},{"volume":"80760","open":"54.1","close":"54.53","value":"54.53","low":"53.81","high":"54.88","ts":"1771448400"},{"volume":"59643","open":"55.67","close":"54.21","value":"54.21","low":"53.63","high":"56.11","ts":"1771534800"},{"volume":"68759","open":"54.46","close":"54.74","value":"54.74","low":"53.85","high":"55.26","ts":"1771794000"},{"volume":"87827","open":"54.78","close":"54.49","value":"54.49","low":"53.99","high":"55.12","ts":"1771880400"},{"volume":"52018","open":"54.55","close":"54.49","value":"54.49","low":"53.06","high":"54.83","ts":"1771966800"},{"volume":"78382","open":"54.14","close":"53.68","value":"53.68","low":"53.67","high":"54.94","ts":"1772053200"},{"volume":"70679","open":"53.74","close":"54.11","value":"54.11","low":"53.74","high":"54.82","ts":"1772139600"},{"volume":"102871","open":"54.01","close":"54.47","value":"54.47","low":"53.99","high":"55.16","ts":"1772398800"},{"volume":"98425","open":"53.78","close":"55.46","value":"55.46","low":"53.27","high":"55.71","ts":"1772485200"},{"volume":"66335","open":"55.42","close":"55.46","value":"55.46","low":"54.42","high":"55.72","ts":"1772571600"},{"volume":"73986","open":"54.8","close":"53.84","value":"53.84","low":"53.46","high":"54.8","ts":"1772658000"},{"volume":"96281","open":"53.18","close":"54.1","value":"54.1","low":"52.79","high":"54.27","ts":"1772744400"},{"volume":"63130","open":"53.58","close":"54.22","value":"54.22","low":"52.69","high":"54.46","ts":"1773003600"},{"volume":"118623","open":"54.12","close":"52.07","value":"52.07","low":"51.95","high":"54.12","ts":"1773090000"},{"volume":"103623","open":"51.63","close":"51.42","value":"51.42","low":"50.69","high":"52.53","ts":"1773176400"},{"volume":"102293","open":"50.78","close":"51.94","value":"51.94","low":"50.78","high":"52.75","ts":"1773262800"},{"volume":"93780","open":"52.25","close":"52.39","value":"52.39","low":"51.5","high":"52.65","ts":"1773349200"},{"volume":"77521","open":"53.03","close":"51.88","value":"51.88","low":"51.5","high":"53.03","ts":"1773608400"},{"volume":"109803","open":"52.38","close":"51.25","value":"51.25","low":"51.25","high":"52.39","ts":"1773694800"},{"volume":"94990","open":"50.87","close":"50.25","value":"50.25","low":"49.65","high":"51.23","ts":"1773781200"},{"volume":"131013","open":"50.56","close":"51","value":"51","low":"49.71","high":"51.56","ts":"1773867600"},{"volume":"168829","open":"51.07","close":"50.31","value":"50.31","low":"50.1","high":"51.58","ts":"1773954000"},{"volume":"127674","open":"51.04","close":"50.97","value":"50.97","low":"50.37","high":"51.77","ts":"1774213200"},{"volume":"112356","open":"50.45","close":"51.2","value":"51.2","low":"50.45","high":"52.31","ts":"1774299600"},{"volume":"93117","open":"51.45","close":"51.13","value":"51.13","low":"49.86","high":"51.48","ts":"1774386000"},{"volume":"89447","open":"50.86","close":"52.03","value":"52.03","low":"50.7","high":"52.38","ts":"1774472400"},{"volume":"72167","open":"51.97","close":"51.78","value":"51.78","low":"51.39","high":"52.4","ts":"1774558800"},{"volume":"70455","open":"52.4","close":"52.78","value":"52.78","low":"51.68","high":"52.88","ts":"1774818000"},{"volume":"82012","open":"53.24","close":"52.1","value":"52.1","low":"51.52","high":"53.41","ts":"1774904400"},{"volume":"107241","open":"52","close":"52.77","value":"52.77","low":"52","high":"53.04","ts":"1774990800"},{"volume":"98439","open":"52.93","close":"53.82","value":"53.82","low":"52.79","high":"53.91","ts":"1775077200"},{"volume":"60241","open":"53.8","close":"52.83","value":"52.83","low":"52.57","high":"53.8","ts":"1775422800"},{"volume":"62754","open":"53.01","close":"53.13","value":"53.13","low":"52.01","high":"53.46","ts":"1775509200"},{"volume":"94483","open":"53.58","close":"53.69","value":"53.69","low":"52.66","high":"53.87","ts":"1775595600"},{"volume":"98050","open":"53.46","close":"55.5","value":"55.5","low":"53.4","high":"55.88","ts":"1775682000"},{"volume":"91305","open":"55.42","close":"55.88","value":"55.88","low":"55.18","high":"56.3","ts":"1775768400"},{"volume":"267525","open":"55.55","close":"51.99","value":"51.99","low":"51.8","high":"55.55","ts":"1776027600"},{"volume":"183803","open":"51.8","close":"51.79","value":"51.79","low":"51.04","high":"52.17","ts":"1776114000"},{"volume":"55756","open":"52","close":"50.52","value":"50.52","low":"50.29","high":"52.08","ts":"1776200400"},{"volume":"191506","open":"50.47","close":"50.71","value":"50.71","low":"49.89","high":"51.33","ts":"1776286800"},{"volume":"138656","open":"50.78","close":"51.34","value":"51.34","low":"49.93","high":"51.35","ts":"1776373200"},{"volume":"158986","open":"52.01","close":"53.75","value":"53.75","low":"52.01","high":"54.33","ts":"1776632400"},{"volume":"115631","open":"53.63","close":"52.88","value":"52.88","low":"52.85","high":"54.31","ts":"1776718800"},{"volume":"106485","open":"53.09","close":"53.42","value":"53.42","low":"52.99","high":"53.85","ts":"1776805200"},{"volume":"96959","open":"54","close":"54.33","value":"54.33","low":"54","high":"55.14","ts":"1776891600"},{"volume":"127836","open":"53.84","close":"53.43","value":"53.43","low":"53.07","high":"54.99","ts":"1776978000"},{"volume":"92297","open":"53.63","close":"53.19","value":"53.19","low":"52.99","high":"54.28","ts":"1777237200"},{"volume":"90893","open":"53.77","close":"53.45","value":"53.45","low":"53.17","high":"54.49","ts":"1777323600"},{"volume":"72572","open":"52.91","close":"51.92","value":"51.92","low":"51.87","high":"53.03","ts":"1777410000"},{"volume":"169657","open":"51.77","close":"50.92","value":"50.92","low":"50.58","high":"52.74","ts":"1777496400"},{"volume":"143387","open":"50.9","close":"50.9","value":"50.9","low":"50.51","high":"51.6","ts":"1777582800"},{"volume":"98566","open":"50.62","close":"51.14","value":"51.14","low":"50.03","high":"51.73","ts":"1777842000"},{"volume":"79437","open":"51.52","close":"50.98","value":"50.98","low":"50.85","high":"51.66","ts":"1777928400"},{"volume":"96747","open":"50.98","close":"51.11","value":"51.11","low":"50.13","high":"51.33","ts":"1778014800"},{"volume":"117639","open":"50.65","close":"51.45","value":"51.45","low":"50.57","high":"52.07","ts":"1778101200"},{"volume":"49499","open":"51.55","close":"51.58","value":"51.58","low":"51.54","high":"52.28","ts":"1778187600"},{"volume":"70765","open":"51.9","close":"51.77","value":"51.77","low":"51.16","high":"52.21","ts":"1778446800"},{"volume":"122133","open":"51.94","close":"51.95","value":"51.95","low":"51.83","high":"52.85","ts":"1778533200"},{"volume":"79174","open":"51.28","close":"52.11","value":"52.11","low":"51.26","high":"52.44","ts":"1778619600"},{"volume":"74459","open":"52.23","close":"51.93","value":"51.93","low":"51.56","high":"52.87","ts":"1778706000"},{"volume":"84242","open":"51.33","close":"50.29","value":"50.29","low":"50.24","high":"51.43","ts":"1778792400"},{"volume":"99593","open":"50.58","close":"51.05","value":"51.05","low":"50.41","high":"51.83","ts":"1779051600"},{"volume":"61809","open":"51.07","close":"50.93","value":"50.93","low":"50.72","high":"51.78","ts":"1779138000"},{"volume":"111231","open":"50.84","close":"51.32","value":"51.32","low":"50.62","high":"51.43","ts":"1779224400"},{"volume":"72033","open":"50.99","close":"51.76","value":"51.76","low":"50.81","high":"52.02","ts":"1779310800"},{"volume":"144124","open":"51.97","close":"52.13","value":"52.13","low":"51.47","high":"52.52","ts":"1779397200"},{"volume":"83702","open":"52.02","close":"52.13","value":"52.13","low":"51.59","high":"52.3","ts":"1779742800"},{"volume":"78787","open":"52.33","close":"52.44","value":"52.44","low":"51.87","high":"52.94","ts":"1779829200"},{"volume":"79432","open":"52.33","close":"52.17","value":"52.17","low":"51.9","high":"53.02","ts":"1779915600"},{"volume":"94829","open":"51.99","close":"52.45","value":"52.45","low":"51.9","high":"52.78","ts":"1780002000"},{"volume":"81861","open":"52.31","close":"51.86","value":"51.86","low":"51.48","high":"52.44","ts":"1780261200"},{"volume":"103822","open":"51.77","close":"52.59","value":"52.59","low":"51.77","high":"52.79","ts":"1780347600"},{"volume":"117241","open":"52.5","close":"51.92","value":"51.92","low":"51.76","high":"53.11","ts":"1780434000"},{"volume":"71248","open":"52.64","close":"52.37","value":"52.37","low":"51.93","high":"53.19","ts":"1780520400"},{"volume":"70042","open":"52.77","close":"53.39","value":"53.39","low":"52.48","high":"53.92","ts":"1780606800"},{"volume":"68628","open":"53.37","close":"52.65","value":"52.65","low":"52.5","high":"53.67","ts":"1780866000"},{"volume":"115004","open":"52.97","close":"53.86","value":"53.86","low":"52.51","high":"54.47","ts":"1780952400"},{"volume":"109502","open":"54.34","close":"53.73","value":"53.73","low":"53.47","high":"54.97","ts":"1781038800"},{"volume":"211764","open":"53.72","close":"52.44","value":"52.44","low":"52.39","high":"54.73","ts":"1781125200"},{"volume":"67913","open":"52.51","close":"52.83","value":"52.83","low":"52.44","high":"53.64","ts":"1781211600"},{"volume":"111857","open":"52.66","close":"52.71","value":"52.71","low":"52.04","high":"53.05","ts":"1781470800"},{"volume":"142593","open":"52.71","close":"52.48","value":"52.48","low":"52.34","high":"53.28","ts":"1781557200"},{"volume":"169818","open":"52.39","close":"51.86","value":"51.86","low":"51.44","high":"52.66","ts":"1781643600"},{"volume":"138075","open":"52.25","close":"52.08","value":"52.08","low":"51.61","high":"52.65","ts":"1781730000"},{"volume":"117259","open":"51.44","close":"51.75","value":"51.75","low":"51.44","high":"52.43","ts":"1782075600"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"82184","open":"56.75","close":"57.5","value":"57.5","low":"55.75","high":"57.65","ts":"1750626000"},{"volume":"144376","open":"58.04","close":"56.81","value":"56.81","low":"56.53","high":"58.04","ts":"1750712400"},{"volume":"97176","open":"56.15","close":"54.55","value":"54.55","low":"54.29","high":"56.49","ts":"1750798800"},{"volume":"59198","open":"54.55","close":"54.49","value":"54.49","low":"53.94","high":"55.1","ts":"1750885200"},{"volume":"69025","open":"54.6","close":"54.46","value":"54.46","low":"54.22","high":"55","ts":"1750971600"},{"volume":"120587","open":"54.23","close":"54.13","value":"54.13","low":"53.21","high":"54.91","ts":"1751230800"},{"volume":"140965","open":"54.2","close":"56.1","value":"56.1","low":"54.08","high":"56.41","ts":"1751317200"},{"volume":"117492","open":"55.86","close":"55.89","value":"55.89","low":"55.38","high":"56.65","ts":"1751403600"},{"volume":"5225","open":"55.74","close":"55.78","value":"55.78","low":"54.63","high":"55.78","ts":"1751490000"},{"volume":"95171","open":"55.44","close":"54.86","value":"54.86","low":"54.57","high":"55.78","ts":"1751835600"},{"volume":"68855","open":"54.58","close":"54.8","value":"54.8","low":"54.2","high":"55.35","ts":"1751922000"},{"volume":"53284","open":"54.49","close":"55.6","value":"55.6","low":"54.38","high":"55.67","ts":"1752008400"},{"volume":"104587","open":"55.17","close":"55.76","value":"55.76","low":"55.17","high":"56.58","ts":"1752094800"},{"volume":"65646","open":"55.65","close":"54.66","value":"54.66","low":"54.56","high":"55.85","ts":"1752181200"},{"volume":"106845","open":"54.74","close":"55.72","value":"55.72","low":"54.51","high":"56.92","ts":"1752440400"},{"volume":"92690","open":"55.39","close":"53.38","value":"53.38","low":"53.38","high":"55.96","ts":"1752526800"},{"volume":"106222","open":"54.16","close":"53.89","value":"53.89","low":"53.08","high":"54.3","ts":"1752613200"},{"volume":"92226","open":"54.35","close":"53.87","value":"53.87","low":"53.6","high":"54.47","ts":"1752699600"},{"volume":"109147","open":"54.37","close":"54.28","value":"54.28","low":"53.95","high":"55.31","ts":"1752786000"},{"volume":"105083","open":"54.21","close":"54.36","value":"54.36","low":"53.84","high":"54.66","ts":"1753045200"},{"volume":"224411","open":"54.24","close":"54.53","value":"54.53","low":"54.09","high":"55.61","ts":"1753131600"},{"volume":"316948","open":"54.45","close":"53.99","value":"53.99","low":"53.01","high":"54.45","ts":"1753218000"},{"volume":"108165","open":"53.56","close":"52.56","value":"52.56","low":"52.51","high":"53.85","ts":"1753304400"},{"volume":"147383","open":"52.64","close":"52.16","value":"52.16","low":"51.76","high":"53.47","ts":"1753390800"},{"volume":"106068","open":"51.76","close":"51.52","value":"51.52","low":"51.1","high":"52.15","ts":"1753650000"},{"volume":"125978","open":"51.75","close":"52.29","value":"52.29","low":"51.15","high":"52.29","ts":"1753736400"},{"volume":"131447","open":"52.19","close":"51.99","value":"51.99","low":"51.67","high":"52.91","ts":"1753822800"},{"volume":"162879","open":"51.34","close":"51.53","value":"51.53","low":"51.23","high":"52.35","ts":"1753909200"},{"volume":"159539","open":"51.19","close":"52.48","value":"52.48","low":"50.33","high":"52.81","ts":"1753995600"},{"volume":"135962","open":"53","close":"53.23","value":"53.23","low":"52.35","high":"53.78","ts":"1754254800"},{"volume":"118218","open":"52.81","close":"51.81","value":"51.81","low":"51.77","high":"52.99","ts":"1754341200"},{"volume":"69433","open":"51.95","close":"51.71","value":"51.71","low":"51.44","high":"52.53","ts":"1754427600"},{"volume":"97754","open":"51.78","close":"53.28","value":"53.28","low":"51.72","high":"53.49","ts":"1754514000"},{"volume":"51593","open":"53.38","close":"53.12","value":"53.12","low":"52.76","high":"53.66","ts":"1754600400"},{"volume":"89634","open":"53.19","close":"53.41","value":"53.41","low":"52.87","high":"53.65","ts":"1754859600"},{"volume":"98999","open":"53.15","close":"53.95","value":"53.95","low":"52.97","high":"54.24","ts":"1754946000"},{"volume":"95632","open":"53.92","close":"54.01","value":"54.01","low":"53.48","high":"54.44","ts":"1755032400"},{"volume":"81350","open":"53.97","close":"53.05","value":"53.05","low":"52.7","high":"54.15","ts":"1755118800"},{"volume":"84095","open":"52.89","close":"52.98","value":"52.98","low":"51.87","high":"53.07","ts":"1755205200"},{"volume":"73447","open":"52.88","close":"52.27","value":"52.27","low":"52.16","high":"53","ts":"1755464400"},{"volume":"66097","open":"52.49","close":"53.3","value":"53.3","low":"52.17","high":"53.41","ts":"1755550800"},{"volume":"58629","open":"53.44","close":"53.12","value":"53.12","low":"53.01","high":"54.05","ts":"1755637200"},{"volume":"77492","open":"52.81","close":"52.93","value":"52.93","low":"52.5","high":"53.72","ts":"1755723600"},{"volume":"102813","open":"53.17","close":"54.6","value":"54.6","low":"52.86","high":"54.67","ts":"1755810000"},{"volume":"79984","open":"54.15","close":"53.55","value":"53.55","low":"53.38","high":"54.28","ts":"1756069200"},{"volume":"119922","open":"53.7","close":"53.24","value":"53.24","low":"52.83","high":"53.77","ts":"1756155600"},{"volume":"56122","open":"53.27","close":"54.02","value":"54.02","low":"53.27","high":"54.08","ts":"1756242000"},{"volume":"99487","open":"53.8","close":"53.85","value":"53.85","low":"53.37","high":"54.16","ts":"1756328400"},{"volume":"111236","open":"53.87","close":"53.42","value":"53.42","low":"53.24","high":"54.14","ts":"1756414800"},{"volume":"110321","open":"53.4","close":"52.37","value":"52.37","low":"51.98","high":"53.97","ts":"1756760400"},{"volume":"97961","open":"51.95","close":"53.11","value":"53.11","low":"51.73","high":"53.12","ts":"1756846800"},{"volume":"178623","open":"53.36","close":"53.25","value":"53.25","low":"52.76","high":"53.95","ts":"1756933200"},{"volume":"150979","open":"53.5","close":"54.14","value":"54.14","low":"53.17","high":"54.29","ts":"1757019600"},{"volume":"129866","open":"54.06","close":"53.13","value":"53.13","low":"52.86","high":"54.4","ts":"1757278800"},{"volume":"108784","open":"53.1","close":"53.02","value":"53.02","low":"52.47","high":"53.6","ts":"1757365200"},{"volume":"127571","open":"52.88","close":"53.03","value":"53.03","low":"52.3","high":"53.04","ts":"1757451600"},{"volume":"116110","open":"52.86","close":"53.87","value":"53.87","low":"52.65","high":"54.07","ts":"1757538000"},{"volume":"150987","open":"53.83","close":"53.94","value":"53.94","low":"53.16","high":"54.25","ts":"1757624400"},{"volume":"145169","open":"54.15","close":"52.73","value":"52.73","low":"52.59","high":"54.33","ts":"1757883600"},{"volume":"68612","open":"52.57","close":"51.82","value":"51.82","low":"51.82","high":"53.1","ts":"1757970000"},{"volume":"134029","open":"53.49","close":"52.79","value":"52.79","low":"51.9","high":"53.49","ts":"1758056400"},{"volume":"86474","open":"52.61","close":"53.18","value":"53.18","low":"52","high":"53.54","ts":"1758142800"},{"volume":"194429","open":"53.1","close":"52.72","value":"52.72","low":"52.06","high":"53.12","ts":"1758229200"},{"volume":"120718","open":"52.71","close":"53.53","value":"53.53","low":"52.71","high":"53.6","ts":"1758488400"},{"volume":"96582","open":"53.48","close":"54.31","value":"54.31","low":"53.18","high":"54.52","ts":"1758574800"},{"volume":"56281","open":"54.06","close":"53.54","value":"53.54","low":"53.47","high":"54.49","ts":"1758661200"},{"volume":"58384","open":"53.71","close":"52.86","value":"52.86","low":"52.69","high":"54.35","ts":"1758747600"},{"volume":"59031","open":"53.02","close":"53.49","value":"53.49","low":"52.77","high":"53.76","ts":"1758834000"},{"volume":"72955","open":"53.46","close":"53.51","value":"53.51","low":"52.75","high":"53.67","ts":"1759093200"},{"volume":"64622","open":"53.22","close":"54.11","value":"54.11","low":"53.15","high":"54.31","ts":"1759179600"},{"volume":"68080","open":"53.94","close":"52.83","value":"52.83","low":"52.67","high":"54.03","ts":"1759266000"},{"volume":"79717","open":"52.47","close":"52.76","value":"52.76","low":"51.84","high":"52.82","ts":"1759352400"},{"volume":"72311","open":"52.63","close":"53.6","value":"53.6","low":"52.63","high":"54.14","ts":"1759438800"},{"volume":"69035","open":"53.4","close":"54.19","value":"54.19","low":"53.24","high":"54.42","ts":"1759698000"},{"volume":"56445","open":"54.21","close":"54.87","value":"54.87","low":"54.19","high":"55.23","ts":"1759784400"},{"volume":"48251","open":"55.09","close":"55.26","value":"55.26","low":"54.51","high":"55.26","ts":"1759870800"},{"volume":"109145","open":"55.13","close":"56.56","value":"56.56","low":"54.81","high":"56.59","ts":"1759957200"},{"volume":"113801","open":"56.73","close":"57.2","value":"57.2","low":"56.33","high":"57.61","ts":"1760043600"},{"volume":"113250","open":"57.21","close":"55.56","value":"55.56","low":"55.2","high":"57.33","ts":"1760302800"},{"volume":"75369","open":"55.91","close":"56.43","value":"56.43","low":"55.86","high":"56.95","ts":"1760389200"},{"volume":"84066","open":"56.5","close":"58.57","value":"58.57","low":"56.5","high":"58.57","ts":"1760475600"},{"volume":"133528","open":"58.35","close":"58.53","value":"58.53","low":"58.04","high":"59.34","ts":"1760562000"},{"volume":"64095","open":"58.48","close":"58.24","value":"58.24","low":"56.39","high":"59","ts":"1760648400"},{"volume":"113875","open":"58.07","close":"60.05","value":"60.05","low":"58.04","high":"60.15","ts":"1760907600"},{"volume":"156666","open":"59.9","close":"60.05","value":"60.05","low":"58.13","high":"60.26","ts":"1760994000"},{"volume":"102118","open":"60.29","close":"60.1","value":"60.1","low":"59.37","high":"61.23","ts":"1761080400"},{"volume":"93548","open":"59.65","close":"60.35","value":"60.35","low":"58.85","high":"60.45","ts":"1761166800"},{"volume":"46719","open":"60.87","close":"60.35","value":"60.35","low":"59.81","high":"60.9","ts":"1761253200"},{"volume":"129564","open":"60.33","close":"61.93","value":"61.93","low":"59.03","high":"62.17","ts":"1761512400"},{"volume":"134653","open":"61.6","close":"60.99","value":"60.99","low":"59.9","high":"61.6","ts":"1761598800"},{"volume":"66239","open":"60.78","close":"58","value":"58","low":"57.56","high":"60.78","ts":"1761685200"},{"volume":"85094","open":"58.1","close":"56.86","value":"56.86","low":"56.63","high":"59.32","ts":"1761771600"},{"volume":"96443","open":"56.25","close":"57.47","value":"57.47","low":"55.65","high":"57.71","ts":"1761858000"},{"volume":"481230","open":"49.08","close":"49.95","value":"49.95","low":"44.69","high":"52.78","ts":"1762117200"},{"volume":"292879","open":"50.52","close":"54.97","value":"54.97","low":"50.03","high":"55.07","ts":"1762203600"},{"volume":"164522","open":"54.5","close":"53.15","value":"53.15","low":"52.9","high":"54.67","ts":"1762290000"},{"volume":"80415","open":"52.65","close":"52.81","value":"52.81","low":"52.42","high":"53.93","ts":"1762376400"},{"volume":"86958","open":"52.88","close":"53.63","value":"53.63","low":"52.19","high":"53.7","ts":"1762462800"},{"volume":"64043","open":"53.63","close":"52.72","value":"52.72","low":"52.24","high":"53.87","ts":"1762722000"},{"volume":"62156","open":"53.17","close":"53.74","value":"53.74","low":"53.15","high":"54.64","ts":"1762808400"},{"volume":"76509","open":"53.39","close":"52.7","value":"52.7","low":"52.48","high":"54.21","ts":"1762894800"},{"volume":"77156","open":"52.28","close":"52.63","value":"52.63","low":"51.93","high":"53.35","ts":"1762981200"},{"volume":"60070","open":"52.55","close":"52.51","value":"52.51","low":"51.5","high":"52.98","ts":"1763067600"},{"volume":"47149","open":"51.98","close":"51.62","value":"51.62","low":"51.15","high":"52.23","ts":"1763326800"},{"volume":"65364","open":"51.65","close":"50.62","value":"50.62","low":"50.42","high":"51.65","ts":"1763413200"},{"volume":"62366","open":"50.43","close":"48.85","value":"48.85","low":"48.54","high":"50.43","ts":"1763499600"},{"volume":"76244","open":"49.15","close":"48.58","value":"48.58","low":"48.19","high":"49.95","ts":"1763586000"},{"volume":"78697","open":"48.66","close":"49.99","value":"49.99","low":"48.43","high":"50.69","ts":"1763672400"},{"volume":"171162","open":"50.02","close":"49.78","value":"49.78","low":"49","high":"50.65","ts":"1763931600"},{"volume":"79346","open":"50.4","close":"50.62","value":"50.62","low":"50.28","high":"51.38","ts":"1764018000"},{"volume":"89097","open":"50.5","close":"51.13","value":"51.13","low":"50.17","high":"51.63","ts":"1764104400"},{"volume":"61103","open":"51.11","close":"51.31","value":"51.31","low":"50.55","high":"51.31","ts":"1764277200"},{"volume":"94367","open":"50.66","close":"51.29","value":"51.29","low":"50.2","high":"52.1","ts":"1764536400"},{"volume":"59746","open":"51.05","close":"50.89","value":"50.89","low":"50.37","high":"51.86","ts":"1764622800"},{"volume":"89320","open":"51.09","close":"51.21","value":"51.21","low":"50.3","high":"51.55","ts":"1764709200"},{"volume":"122643","open":"50.96","close":"51.4","value":"51.4","low":"50.86","high":"52.39","ts":"1764795600"},{"volume":"156762","open":"51.34","close":"51.91","value":"51.91","low":"50.44","high":"52.64","ts":"1764882000"},{"volume":"71417","open":"51.04","close":"50.84","value":"50.84","low":"50.51","high":"52.25","ts":"1765227600"},{"volume":"81636","open":"50.75","close":"51.45","value":"51.45","low":"50.35","high":"51.76","ts":"1765314000"},{"volume":"64648","open":"51.8","close":"52.17","value":"52.17","low":"51.42","high":"52.74","ts":"1765400400"},{"volume":"75812","open":"52.45","close":"53.05","value":"53.05","low":"51.89","high":"53.56","ts":"1765486800"},{"volume":"139191","open":"52.9","close":"53.15","value":"53.15","low":"51.55","high":"53.77","ts":"1765746000"},{"volume":"169224","open":"52.98","close":"53.27","value":"53.27","low":"52.28","high":"53.5","ts":"1765832400"},{"volume":"53470","open":"53.18","close":"53.45","value":"53.45","low":"52.96","high":"54.25","ts":"1765918800"},{"volume":"85652","open":"53.43","close":"53.52","value":"53.52","low":"52.75","high":"53.85","ts":"1766005200"},{"volume":"55572","open":"53.34","close":"51.7","value":"51.7","low":"51.61","high":"53.34","ts":"1766091600"},{"volume":"51210","open":"51.27","close":"52.16","value":"52.16","low":"51.27","high":"52.58","ts":"1766350800"},{"volume":"50234","open":"52.27","close":"51.62","value":"51.62","low":"51.47","high":"52.38","ts":"1766437200"},{"volume":"31607","open":"51.72","close":"51.83","value":"51.83","low":"51.17","high":"52.02","ts":"1766523600"},{"volume":"49001","open":"51.97","close":"51.46","value":"51.46","low":"51.22","high":"52.17","ts":"1766696400"},{"volume":"56744","open":"51.61","close":"51.41","value":"51.41","low":"51.36","high":"51.9","ts":"1766955600"},{"volume":"55289","open":"51.4","close":"50.96","value":"50.96","low":"50.93","high":"51.75","ts":"1767042000"},{"volume":"39759","open":"51.29","close":"50.44","value":"50.44","low":"50.37","high":"51.29","ts":"1767128400"},{"volume":"52383","open":"50.42","close":"50.23","value":"50.23","low":"49.94","high":"50.75","ts":"1767301200"},{"volume":"69810","open":"49.92","close":"50.22","value":"50.22","low":"49.61","high":"50.54","ts":"1767560400"},{"volume":"63881","open":"49.94","close":"50.92","value":"50.92","low":"49.84","high":"50.99","ts":"1767646800"},{"volume":"68899","open":"51.12","close":"50.48","value":"50.48","low":"49.97","high":"51.46","ts":"1767733200"},{"volume":"97199","open":"50.13","close":"50.91","value":"50.91","low":"50.13","high":"51.9","ts":"1767819600"},{"volume":"58636","open":"51.15","close":"51.81","value":"51.81","low":"51.1","high":"51.9","ts":"1767906000"},{"volume":"65214","open":"51.89","close":"52.77","value":"52.77","low":"51.48","high":"53.69","ts":"1768165200"},{"volume":"53579","open":"52.55","close":"52.6","value":"52.6","low":"51.92","high":"53.01","ts":"1768251600"},{"volume":"69600","open":"52.66","close":"54.03","value":"54.03","low":"52.66","high":"54.05","ts":"1768338000"},{"volume":"66990","open":"54.16","close":"55.13","value":"55.13","low":"53.67","high":"55.61","ts":"1768424400"},{"volume":"61680","open":"54.79","close":"54.48","value":"54.48","low":"54.47","high":"55.28","ts":"1768510800"},{"volume":"57984","open":"54.27","close":"53.21","value":"53.21","low":"53.02","high":"54.29","ts":"1768856400"},{"volume":"58440","open":"53.51","close":"53.29","value":"53.29","low":"52.85","high":"53.9","ts":"1768942800"},{"volume":"63034","open":"53.37","close":"53.54","value":"53.54","low":"53.31","high":"54.04","ts":"1769029200"},{"volume":"37749","open":"53.49","close":"52.33","value":"52.33","low":"52.19","high":"53.49","ts":"1769115600"},{"volume":"34460","open":"52.32","close":"52.37","value":"52.37","low":"52.01","high":"53.31","ts":"1769374800"},{"volume":"51310","open":"52.25","close":"52.64","value":"52.64","low":"52.22","high":"53.17","ts":"1769461200"},{"volume":"68069","open":"52.64","close":"51.67","value":"51.67","low":"51.24","high":"53.1","ts":"1769547600"},{"volume":"93935","open":"51.49","close":"51.99","value":"51.99","low":"51.49","high":"52.8","ts":"1769634000"},{"volume":"93698","open":"51.92","close":"52.45","value":"52.45","low":"51.38","high":"52.56","ts":"1769720400"},{"volume":"61781","open":"52.84","close":"52","value":"52","low":"51.63","high":"53.25","ts":"1769979600"},{"volume":"60746","open":"51.96","close":"51.34","value":"51.34","low":"51.29","high":"53.1","ts":"1770066000"},{"volume":"130468","open":"51.84","close":"52.08","value":"52.08","low":"51.05","high":"52.83","ts":"1770152400"},{"volume":"86382","open":"52.24","close":"52.47","value":"52.47","low":"52.16","high":"53.17","ts":"1770238800"},{"volume":"58291","open":"52.87","close":"51.27","value":"51.27","low":"51.21","high":"52.93","ts":"1770325200"},{"volume":"105919","open":"51.35","close":"50.98","value":"50.98","low":"49.99","high":"51.42","ts":"1770584400"},{"volume":"54356","open":"51.35","close":"52.46","value":"52.46","low":"51.21","high":"52.82","ts":"1770670800"},{"volume":"43987","open":"52.46","close":"51.71","value":"51.71","low":"51","high":"52.73","ts":"1770757200"},{"volume":"136582","open":"52.54","close":"53.54","value":"53.54","low":"52.02","high":"54.29","ts":"1770843600"},{"volume":"67554","open":"53.51","close":"55.57","value":"55.57","low":"53.3","high":"55.71","ts":"1770930000"},{"volume":"64224","open":"55.54","close":"55.15","value":"55.15","low":"54.86","high":"56.51","ts":"1771275600"},{"volume":"71004","open":"54.98","close":"54.13","value":"54.13","low":"54.1","high":"55.01","ts":"1771362000"},{"volume":"80760","open":"54.1","close":"54.53","value":"54.53","low":"53.81","high":"54.88","ts":"1771448400"},{"volume":"59643","open":"55.67","close":"54.21","value":"54.21","low":"53.63","high":"56.11","ts":"1771534800"},{"volume":"68759","open":"54.46","close":"54.74","value":"54.74","low":"53.85","high":"55.26","ts":"1771794000"},{"volume":"87827","open":"54.78","close":"54.49","value":"54.49","low":"53.99","high":"55.12","ts":"1771880400"},{"volume":"52018","open":"54.55","close":"54.49","value":"54.49","low":"53.06","high":"54.83","ts":"1771966800"},{"volume":"78382","open":"54.14","close":"53.68","value":"53.68","low":"53.67","high":"54.94","ts":"1772053200"},{"volume":"70679","open":"53.74","close":"54.11","value":"54.11","low":"53.74","high":"54.82","ts":"1772139600"},{"volume":"102871","open":"54.01","close":"54.47","value":"54.47","low":"53.99","high":"55.16","ts":"1772398800"},{"volume":"98425","open":"53.78","close":"55.46","value":"55.46","low":"53.27","high":"55.71","ts":"1772485200"},{"volume":"66335","open":"55.42","close":"55.46","value":"55.46","low":"54.42","high":"55.72","ts":"1772571600"},{"volume":"73986","open":"54.8","close":"53.84","value":"53.84","low":"53.46","high":"54.8","ts":"1772658000"},{"volume":"96281","open":"53.18","close":"54.1","value":"54.1","low":"52.79","high":"54.27","ts":"1772744400"},{"volume":"63130","open":"53.58","close":"54.22","value":"54.22","low":"52.69","high":"54.46","ts":"1773003600"},{"volume":"118623","open":"54.12","close":"52.07","value":"52.07","low":"51.95","high":"54.12","ts":"1773090000"},{"volume":"103623","open":"51.63","close":"51.42","value":"51.42","low":"50.69","high":"52.53","ts":"1773176400"},{"volume":"102293","open":"50.78","close":"51.94","value":"51.94","low":"50.78","high":"52.75","ts":"1773262800"},{"volume":"93780","open":"52.25","close":"52.39","value":"52.39","low":"51.5","high":"52.65","ts":"1773349200"},{"volume":"77521","open":"53.03","close":"51.88","value":"51.88","low":"51.5","high":"53.03","ts":"1773608400"},{"volume":"109803","open":"52.38","close":"51.25","value":"51.25","low":"51.25","high":"52.39","ts":"1773694800"},{"volume":"94990","open":"50.87","close":"50.25","value":"50.25","low":"49.65","high":"51.23","ts":"1773781200"},{"volume":"131013","open":"50.56","close":"51","value":"51","low":"49.71","high":"51.56","ts":"1773867600"},{"volume":"168829","open":"51.07","close":"50.31","value":"50.31","low":"50.1","high":"51.58","ts":"1773954000"},{"volume":"127674","open":"51.04","close":"50.97","value":"50.97","low":"50.37","high":"51.77","ts":"1774213200"},{"volume":"112356","open":"50.45","close":"51.2","value":"51.2","low":"50.45","high":"52.31","ts":"1774299600"},{"volume":"93117","open":"51.45","close":"51.13","value":"51.13","low":"49.86","high":"51.48","ts":"1774386000"},{"volume":"89447","open":"50.86","close":"52.03","value":"52.03","low":"50.7","high":"52.38","ts":"1774472400"},{"volume":"72167","open":"51.97","close":"51.78","value":"51.78","low":"51.39","high":"52.4","ts":"1774558800"},{"volume":"70455","open":"52.4","close":"52.78","value":"52.78","low":"51.68","high":"52.88","ts":"1774818000"},{"volume":"82012","open":"53.24","close":"52.1","value":"52.1","low":"51.52","high":"53.41","ts":"1774904400"},{"volume":"107241","open":"52","close":"52.77","value":"52.77","low":"52","high":"53.04","ts":"1774990800"},{"volume":"98439","open":"52.93","close":"53.82","value":"53.82","low":"52.79","high":"53.91","ts":"1775077200"},{"volume":"60241","open":"53.8","close":"52.83","value":"52.83","low":"52.57","high":"53.8","ts":"1775422800"},{"volume":"62754","open":"53.01","close":"53.13","value":"53.13","low":"52.01","high":"53.46","ts":"1775509200"},{"volume":"94483","open":"53.58","close":"53.69","value":"53.69","low":"52.66","high":"53.87","ts":"1775595600"},{"volume":"98050","open":"53.46","close":"55.5","value":"55.5","low":"53.4","high":"55.88","ts":"1775682000"},{"volume":"91305","open":"55.42","close":"55.88","value":"55.88","low":"55.18","high":"56.3","ts":"1775768400"},{"volume":"267525","open":"55.55","close":"51.99","value":"51.99","low":"51.8","high":"55.55","ts":"1776027600"},{"volume":"183803","open":"51.8","close":"51.79","value":"51.79","low":"51.04","high":"52.17","ts":"1776114000"},{"volume":"55756","open":"52","close":"50.52","value":"50.52","low":"50.29","high":"52.08","ts":"1776200400"},{"volume":"191506","open":"50.47","close":"50.71","value":"50.71","low":"49.89","high":"51.33","ts":"1776286800"},{"volume":"138656","open":"50.78","close":"51.34","value":"51.34","low":"49.93","high":"51.35","ts":"1776373200"},{"volume":"158986","open":"52.01","close":"53.75","value":"53.75","low":"52.01","high":"54.33","ts":"1776632400"},{"volume":"115631","open":"53.63","close":"52.88","value":"52.88","low":"52.85","high":"54.31","ts":"1776718800"},{"volume":"106485","open":"53.09","close":"53.42","value":"53.42","low":"52.99","high":"53.85","ts":"1776805200"},{"volume":"96959","open":"54","close":"54.33","value":"54.33","low":"54","high":"55.14","ts":"1776891600"},{"volume":"127836","open":"53.84","close":"53.43","value":"53.43","low":"53.07","high":"54.99","ts":"1776978000"},{"volume":"92297","open":"53.63","close":"53.19","value":"53.19","low":"52.99","high":"54.28","ts":"1777237200"},{"volume":"90893","open":"53.77","close":"53.45","value":"53.45","low":"53.17","high":"54.49","ts":"1777323600"},{"volume":"72572","open":"52.91","close":"51.92","value":"51.92","low":"51.87","high":"53.03","ts":"1777410000"},{"volume":"169657","open":"51.77","close":"50.92","value":"50.92","low":"50.58","high":"52.74","ts":"1777496400"},{"volume":"143387","open":"50.9","close":"50.9","value":"50.9","low":"50.51","high":"51.6","ts":"1777582800"},{"volume":"98566","open":"50.62","close":"51.14","value":"51.14","low":"50.03","high":"51.73","ts":"1777842000"},{"volume":"79437","open":"51.52","close":"50.98","value":"50.98","low":"50.85","high":"51.66","ts":"1777928400"},{"volume":"96747","open":"50.98","close":"51.11","value":"51.11","low":"50.13","high":"51.33","ts":"1778014800"},{"volume":"117639","open":"50.65","close":"51.45","value":"51.45","low":"50.57","high":"52.07","ts":"1778101200"},{"volume":"49499","open":"51.55","close":"51.58","value":"51.58","low":"51.54","high":"52.28","ts":"1778187600"},{"volume":"70765","open":"51.9","close":"51.77","value":"51.77","low":"51.16","high":"52.21","ts":"1778446800"},{"volume":"122133","open":"51.94","close":"51.95","value":"51.95","low":"51.83","high":"52.85","ts":"1778533200"},{"volume":"79174","open":"51.28","close":"52.11","value":"52.11","low":"51.26","high":"52.44","ts":"1778619600"},{"volume":"74459","open":"52.23","close":"51.93","value":"51.93","low":"51.56","high":"52.87","ts":"1778706000"},{"volume":"84242","open":"51.33","close":"50.29","value":"50.29","low":"50.24","high":"51.43","ts":"1778792400"},{"volume":"99593","open":"50.58","close":"51.05","value":"51.05","low":"50.41","high":"51.83","ts":"1779051600"},{"volume":"61809","open":"51.07","close":"50.93","value":"50.93","low":"50.72","high":"51.78","ts":"1779138000"},{"volume":"111231","open":"50.84","close":"51.32","value":"51.32","low":"50.62","high":"51.43","ts":"1779224400"},{"volume":"72033","open":"50.99","close":"51.76","value":"51.76","low":"50.81","high":"52.02","ts":"1779310800"},{"volume":"144124","open":"51.97","close":"52.13","value":"52.13","low":"51.47","high":"52.52","ts":"1779397200"},{"volume":"83702","open":"52.02","close":"52.13","value":"52.13","low":"51.59","high":"52.3","ts":"1779742800"},{"volume":"78787","open":"52.33","close":"52.44","value":"52.44","low":"51.87","high":"52.94","ts":"1779829200"},{"volume":"79432","open":"52.33","close":"52.17","value":"52.17","low":"51.9","high":"53.02","ts":"1779915600"},{"volume":"94829","open":"51.99","close":"52.45","value":"52.45","low":"51.9","high":"52.78","ts":"1780002000"},{"volume":"81861","open":"52.31","close":"51.86","value":"51.86","low":"51.48","high":"52.44","ts":"1780261200"},{"volume":"103822","open":"51.77","close":"52.59","value":"52.59","low":"51.77","high":"52.79","ts":"1780347600"},{"volume":"117241","open":"52.5","close":"51.92","value":"51.92","low":"51.76","high":"53.11","ts":"1780434000"},{"volume":"71248","open":"52.64","close":"52.37","value":"52.37","low":"51.93","high":"53.19","ts":"1780520400"},{"volume":"70042","open":"52.77","close":"53.39","value":"53.39","low":"52.48","high":"53.92","ts":"1780606800"},{"volume":"68628","open":"53.37","close":"52.65","value":"52.65","low":"52.5","high":"53.67","ts":"1780866000"},{"volume":"115004","open":"52.97","close":"53.86","value":"53.86","low":"52.51","high":"54.47","ts":"1780952400"},{"volume":"109502","open":"54.34","close":"53.73","value":"53.73","low":"53.47","high":"54.97","ts":"1781038800"},{"volume":"211764","open":"53.72","close":"52.44","value":"52.44","low":"52.39","high":"54.73","ts":"1781125200"},{"volume":"67913","open":"52.51","close":"52.83","value":"52.83","low":"52.44","high":"53.64","ts":"1781211600"},{"volume":"111857","open":"52.66","close":"52.71","value":"52.71","low":"52.04","high":"53.05","ts":"1781470800"},{"volume":"142593","open":"52.71","close":"52.48","value":"52.48","low":"52.34","high":"53.28","ts":"1781557200"},{"volume":"169818","open":"52.39","close":"51.86","value":"51.86","low":"51.44","high":"52.66","ts":"1781643600"},{"volume":"138075","open":"52.25","close":"52.08","value":"52.08","low":"51.61","high":"52.65","ts":"1781730000"},{"volume":"117259","open":"51.44","close":"51.75","value":"51.75","low":"51.44","high":"52.43","ts":"1782075600"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"1600","open":"1.97","close":"1.97","value":"1.97","low":"1.97","high":"1.97","ts":"99090000"},{"volume":"0","open":"1.91","close":"1.91","value":"1.91","low":"1.91","high":"1.91","ts":"102632400"},{"volume":"0","open":"1.92","close":"1.92","value":"1.92","low":"1.92","high":"1.92","ts":"106261200"},{"volume":"0","open":"1.91","close":"1.91","value":"1.91","low":"1.91","high":"1.91","ts":"110754000"},{"volume":"0","open":"1.88","close":"1.88","value":"1.88","low":"1.88","high":"1.88","ts":"114642000"},{"volume":"0","open":"1.94","close":"1.94","value":"1.94","low":"1.94","high":"1.94","ts":"118616400"},{"volume":"0","open":"1.84","close":"1.84","value":"1.84","low":"1.84","high":"1.84","ts":"122850000"},{"volume":"0","open":"1.66","close":"1.66","value":"1.66","low":"1.66","high":"1.66","ts":"126478800"},{"volume":"0","open":"1.81","close":"1.81","value":"1.81","low":"1.81","high":"1.81","ts":"131317200"},{"volume":"0","open":"1.81","close":"1.81","value":"1.81","low":"1.81","high":"1.81","ts":"136501200"},{"volume":"0","open":"1.72","close":"1.72","value":"1.72","low":"1.72","high":"1.72","ts":"141944400"},{"volume":"0","open":"1.56","close":"1.56","value":"1.56","low":"1.56","high":"1.56","ts":"146696400"},{"volume":"0","open":"1.47","close":"1.47","value":"1.47","low":"1.47","high":"1.47","ts":"150930000"},{"volume":"0","open":"1.44","close":"1.44","value":"1.44","low":"1.44","high":"1.44","ts":"155163600"},{"volume":"0","open":"1.41","close":"1.41","value":"1.41","low":"1.41","high":"1.41","ts":"158187600"},{"volume":"0","open":"1.53","close":"1.53","value":"1.53","low":"1.53","high":"1.53","ts":"162421200"},{"volume":"0","open":"1.59","close":"1.59","value":"1.59","low":"1.59","high":"1.59","ts":"167259600"},{"volume":"0","open":"1.59","close":"1.59","value":"1.59","low":"1.59","high":"1.59","ts":"171579600"},{"volume":"0","open":"1.63","close":"1.63","value":"1.63","low":"1.63","high":"1.63","ts":"175813200"},{"volume":"0","open":"1.63","close":"1.63","value":"1.63","low":"1.63","high":"1.63","ts":"180565200"},{"volume":"0","open":"1.69","close":"1.69","value":"1.69","low":"1.69","high":"1.69","ts":"185144400"},{"volume":"0","open":"1.63","close":"1.63","value":"1.63","low":"1.63","high":"1.63","ts":"189637200"},{"volume":"0","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"194130000"},{"volume":"0","open":"1.69","close":"1.69","value":"1.69","low":"1.69","high":"1.69","ts":"197499600"},{"volume":"0","open":"1.69","close":"1.69","value":"1.69","low":"1.69","high":"1.69","ts":"200869200"},{"volume":"0","open":"1.7","close":"1.7","value":"1.7","low":"1.7","high":"1.7","ts":"204238800"},{"volume":"0","open":"1.78","close":"1.78","value":"1.78","low":"1.78","high":"1.78","ts":"208731600"},{"volume":"0","open":"2","close":"2","value":"2","low":"2","high":"2","ts":"215211600"},{"volume":"0","open":"2.47","close":"2.47","value":"2.47","low":"2.47","high":"2.47","ts":"222296400"},{"volume":"0","open":"2.5","close":"2.5","value":"2.5","low":"2.5","high":"2.5","ts":"225579600"},{"volume":"0","open":"2.5","close":"2.5","value":"2.5","low":"2.5","high":"2.5","ts":"229899600"},{"volume":"0","open":"2.53","close":"2.53","value":"2.53","low":"2.53","high":"2.53","ts":"233528400"},{"volume":"0","open":"2.66","close":"2.66","value":"2.66","low":"2.66","high":"2.66","ts":"236293200"},{"volume":"0","open":"2.47","close":"2.47","value":"2.47","low":"2.47","high":"2.47","ts":"240440400"},{"volume":"0","open":"2.56","close":"2.56","value":"2.56","low":"2.56","high":"2.56","ts":"245883600"},{"volume":"0","open":"2.66","close":"2.66","value":"2.66","low":"2.66","high":"2.66","ts":"251672400"},{"volume":"0","open":"2.69","close":"2.69","value":"2.69","low":"2.69","high":"2.69","ts":"252709200"},{"volume":"0","open":"2.75","close":"2.75","value":"2.75","low":"2.75","high":"2.75","ts":"257461200"},{"volume":"0","open":"2.66","close":"2.66","value":"2.66","low":"2.66","high":"2.66","ts":"261003600"},{"volume":"0","open":"2.59","close":"2.59","value":"2.59","low":"2.59","high":"2.59","ts":"264978000"},{"volume":"0","open":"2.41","close":"2.41","value":"2.41","low":"2.41","high":"2.41","ts":"269643600"},{"volume":"0","open":"2.44","close":"2.44","value":"2.44","low":"2.44","high":"2.44","ts":"274482000"},{"volume":"0","open":"2.47","close":"2.47","value":"2.47","low":"2.47","high":"2.47","ts":"278802000"},{"volume":"0","open":"2.59","close":"2.59","value":"2.59","low":"2.59","high":"2.59","ts":"282776400"},{"volume":"0","open":"2.47","close":"2.47","value":"2.47","low":"2.47","high":"2.47","ts":"284245200"},{"volume":"0","open":"2.34","close":"2.34","value":"2.34","low":"2.34","high":"2.34","ts":"288565200"},{"volume":"0","open":"2.56","close":"2.56","value":"2.56","low":"2.56","high":"2.56","ts":"293144400"},{"volume":"0","open":"2.53","close":"2.53","value":"2.53","low":"2.53","high":"2.53","ts":"296773200"},{"volume":"0","open":"2.5","close":"2.5","value":"2.5","low":"2.5","high":"2.5","ts":"301006800"},{"volume":"0","open":"2.44","close":"2.44","value":"2.44","low":"2.44","high":"2.44","ts":"305758800"},{"volume":"0","open":"2.25","close":"2.25","value":"2.25","low":"2.25","high":"2.25","ts":"309992400"},{"volume":"0","open":"2.44","close":"2.44","value":"2.44","low":"2.44","high":"2.44","ts":"314398800"},{"volume":"0","open":"2.44","close":"2.44","value":"2.44","low":"2.44","high":"2.44","ts":"315694800"},{"volume":"0","open":"2.28","close":"2.28","value":"2.28","low":"2.28","high":"2.28","ts":"320274000"},{"volume":"1600","open":"2.09","close":"2.09","value":"2.09","low":"2.09","high":"2.22","ts":"325198800"},{"volume":"800","open":"2.31","close":"2.31","value":"2.31","low":"2.31","high":"2.44","ts":"330642000"},{"volume":"1600","open":"2.34","close":"2.34","value":"2.34","low":"2.34","high":"2.44","ts":"335653200"},{"volume":"4800","open":"2.31","close":"2.31","value":"2.31","low":"2.31","high":"2.41","ts":"340232400"},{"volume":"12000","open":"2.06","close":"2.06","value":"2.06","low":"2.06","high":"2.16","ts":"344206800"},{"volume":"800","open":"2.03","close":"2.03","value":"2.03","low":"2.03","high":"2.12","ts":"347749200"},{"volume":"800","open":"1.97","close":"1.97","value":"1.97","low":"1.97","high":"2.06","ts":"351723600"},{"volume":"2400","open":"2.09","close":"2.09","value":"2.09","low":"2.09","high":"2.19","ts":"355093200"},{"volume":"5600","open":"2.03","close":"2.03","value":"2.03","low":"2.03","high":"2.12","ts":"361400400"},{"volume":"1600","open":"2.22","close":"2.22","value":"2.22","low":"2.22","high":"2.31","ts":"366584400"},{"volume":"1600","open":"2","close":"2","value":"2","low":"2","high":"2.09","ts":"370731600"},{"volume":"2400","open":"2.06","close":"2.06","value":"2.06","low":"2.06","high":"2.12","ts":"374360400"},{"volume":"1600","open":"2.16","close":"2.16","value":"2.16","low":"2.16","high":"2.25","ts":"377470800"},{"volume":"800","open":"2.12","close":"2.12","value":"2.12","low":"2.12","high":"2.22","ts":"379112400"},{"volume":"800","open":"2.06","close":"2.06","value":"2.06","low":"2.06","high":"2.16","ts":"384728400"},{"volume":"800","open":"2.31","close":"2.31","value":"2.31","low":"2.31","high":"2.44","ts":"388962000"},{"volume":"1600","open":"2.28","close":"2.28","value":"2.28","low":"2.28","high":"2.37","ts":"394059600"},{"volume":"2400","open":"2.25","close":"2.25","value":"2.25","low":"2.25","high":"2.37","ts":"398898000"},{"volume":"800","open":"2.47","close":"2.47","value":"2.47","low":"2.47","high":"2.56","ts":"402526800"},{"volume":"2400","open":"2.75","close":"2.75","value":"2.75","low":"2.75","high":"2.84","ts":"406155600"},{"volume":"800","open":"2.75","close":"2.75","value":"2.75","low":"2.75","high":"2.84","ts":"410043600"},{"volume":"4800","open":"2.78","close":"2.78","value":"2.78","low":"2.78","high":"2.87","ts":"410562000"},{"volume":"1600","open":"3.19","close":"3.19","value":"3.19","low":"3.19","high":"3.5","ts":"415227600"},{"volume":"800","open":"3.25","close":"3.25","value":"3.25","low":"3.25","high":"3.44","ts":"420066000"},{"volume":"4800","open":"3.28","close":"3.28","value":"3.28","low":"3.28","high":"3.37","ts":"424299600"},{"volume":"800","open":"3.19","close":"3.19","value":"3.19","low":"3.19","high":"3.34","ts":"428878800"},{"volume":"4800","open":"3.5","close":"3.5","value":"3.5","low":"3.5","high":"3.56","ts":"432853200"},{"volume":"1600","open":"3.66","close":"3.66","value":"3.66","low":"3.66","high":"3.72","ts":"437346000"},{"volume":"3200","open":"3.44","close":"3.44","value":"3.44","low":"3.44","high":"3.59","ts":"441925200"},{"volume":"12800","open":"3.69","close":"3.69","value":"3.69","low":"3.69","high":"3.84","ts":"445554000"},{"volume":"2400","open":"3.59","close":"3.59","value":"3.59","low":"3.59","high":"3.72","ts":"450910800"},{"volume":"800","open":"3.59","close":"3.59","value":"3.59","low":"3.59","high":"3.69","ts":"456440400"},{"volume":"800","open":"3.59","close":"3.59","value":"3.59","low":"3.59","high":"3.75","ts":"461365200"},{"volume":"12000","open":"3.97","close":"3.97","value":"3.97","low":"3.97","high":"4","ts":"464907600"},{"volume":"8000","open":"4.31","close":"4.31","value":"4.31","low":"4.31","high":"4.44","ts":"468795600"},{"volume":"8000","open":"4.25","close":"4.25","value":"4.25","low":"4.25","high":"4.34","ts":"472424400"},{"volume":"5200","open":"4.19","close":"4.19","value":"4.19","low":"4.19","high":"4.31","ts":"473634000"},{"volume":"4400","open":"4.75","close":"4.75","value":"4.75","low":"4.75","high":"4.81","ts":"478126800"},{"volume":"37600","open":"5.25","close":"5.25","value":"5.25","low":"5.25","high":"5.37","ts":"482360400"},{"volume":"5200","open":"6.37","close":"6.37","value":"6.37","low":"6.25","high":"6.37","ts":"486594000"},{"volume":"1200","open":"5.56","close":"5.56","value":"5.56","low":"5.56","high":"5.56","ts":"490914000"},{"volume":"400","open":"5.69","close":"5.69","value":"5.69","low":"5.69","high":"5.69","ts":"496270800"},{"volume":"3200","open":"5.75","close":"5.75","value":"5.75","low":"5.75","high":"5.75","ts":"501195600"},{"volume":"400","open":"6","close":"6","value":"6","low":"6","high":"6","ts":"505083600"},{"volume":"2000","open":"6.28","close":"6.28","value":"6.28","low":"6.28","high":"6.28","ts":"509058000"},{"volume":"400","open":"6.06","close":"6.06","value":"6.06","low":"6.06","high":"6.06","ts":"513810000"},{"volume":"19600","open":"6.03","close":"6.03","value":"6.03","low":"6.03","high":"6.12","ts":"518389200"},{"volume":"1600","open":"6.25","close":"6.25","value":"6.25","low":"6.25","high":"6.25","ts":"522882000"},{"volume":"8000","open":"7.81","close":"7.81","value":"7.81","low":"7.5","high":"7.81","ts":"526856400"},{"volume":"1200","open":"7.25","close":"7.25","value":"7.25","low":"7.12","high":"7.25","ts":"530830800"},{"volume":"10800","open":"6.56","close":"6.56","value":"6.56","low":"6.56","high":"6.87","ts":"535582800"},{"volume":"400","open":"7.12","close":"7.12","value":"7.12","low":"7.12","high":"7.12","ts":"536792400"},{"volume":"12000","open":"7.25","close":"7.25","value":"7.25","low":"7.25","high":"7.34","ts":"541026000"},{"volume":"3600","open":"6.62","close":"6.62","value":"6.62","low":"6.62","high":"6.75","ts":"545432400"},{"volume":"4000","open":"7.12","close":"7.12","value":"7.12","low":"7","high":"7.12","ts":"550098000"},{"volume":"800","open":"7.31","close":"7.31","value":"7.31","low":"7.31","high":"7.31","ts":"555541200"},{"volume":"1200","open":"6.94","close":"6.94","value":"6.94","low":"6.94","high":"7.12","ts":"560379600"},{"volume":"800","open":"6.62","close":"6.62","value":"6.62","low":"6.62","high":"6.62","ts":"564786000"},{"volume":"1200","open":"6.31","close":"6.31","value":"6.31","low":"6.12","high":"6.31","ts":"568242000"},{"volume":"2000","open":"6.94","close":"6.94","value":"6.94","low":"6.94","high":"6.94","ts":"572734800"},{"volume":"1200","open":"6.87","close":"6.87","value":"6.87","low":"6.87","high":"7.12","ts":"576450000"},{"volume":"400","open":"6.5","close":"6.5","value":"6.5","low":"6.5","high":"6.5","ts":"581547600"},{"volume":"800","open":"6.75","close":"6.75","value":"6.75","low":"6.75","high":"6.75","ts":"586990800"},{"volume":"2000","open":"6.62","close":"6.62","value":"6.62","low":"6.62","high":"6.62","ts":"592174800"},{"volume":"2400","open":"6.75","close":"6.75","value":"6.75","low":"6.75","high":"6.81","ts":"596149200"},{"volume":"800","open":"6.91","close":"6.91","value":"6.91","low":"6.91","high":"6.91","ts":"599864400"},{"volume":"1600","open":"6.81","close":"6.81","value":"6.81","low":"6.81","high":"6.81","ts":"605134800"},{"volume":"800","open":"6.75","close":"6.75","value":"6.75","low":"6.75","high":"6.75","ts":"609368400"},{"volume":"1600","open":"6.44","close":"6.44","value":"6.44","low":"6.44","high":"6.44","ts":"613774800"},{"volume":"2800","open":"6.44","close":"6.44","value":"6.44","low":"6.44","high":"6.62","ts":"618440400"},{"volume":"2800","open":"6.19","close":"6.19","value":"6.19","low":"6.19","high":"6.19","ts":"622760400"},{"volume":"7200","open":"6","close":"6","value":"6","low":"5.81","high":"6","ts":"626994000"},{"volume":"6000","open":"6.22","close":"6.22","value":"6.22","low":"6.06","high":"6.37","ts":"631227600"},{"volume":"800","open":"6.12","close":"6.12","value":"6.12","low":"6.12","high":"6.12","ts":"635979600"},{"volume":"3600","open":"6.06","close":"6.06","value":"6.06","low":"6.06","high":"6.12","ts":"640213200"},{"volume":"1200","open":"5.94","close":"5.94","value":"5.94","low":"5.94","high":"5.94","ts":"645397200"},{"volume":"800","open":"5.87","close":"5.87","value":"5.87","low":"5.87","high":"5.87","ts":"649630800"},{"volume":"8800","open":"5.94","close":"5.94","value":"5.94","low":"5.87","high":"5.94","ts":"654728400"},{"volume":"56001","open":"5.72","close":"5.72","value":"5.72","low":"5.72","high":"5.72","ts":"658962000"},{"volume":"9600","open":"5.87","close":"5.87","value":"5.87","low":"5.62","high":"5.87","ts":"662936400"},{"volume":"400","open":"6.25","close":"6.25","value":"6.25","low":"6.25","high":"6.25","ts":"667429200"},{"volume":"2400","open":"6.12","close":"6.12","value":"6.12","low":"6.12","high":"6.37","ts":"672008400"},{"volume":"3200","open":"6.37","close":"6.37","value":"6.37","low":"6.12","high":"6.37","ts":"676587600"},{"volume":"2400","open":"6.25","close":"6.25","value":"6.25","low":"6.12","high":"6.25","ts":"680821200"},{"volume":"400","open":"6.19","close":"6.19","value":"6.19","low":"6.19","high":"6.19","ts":"685054800"},{"volume":"17600","open":"6.62","close":"6.62","value":"6.62","low":"6.5","high":"6.62","ts":"689547600"},{"volume":"2400","open":"7.25","close":"6.87","value":"6.87","low":"6.87","high":"7.25","ts":"694040400"},{"volume":"1600","open":"6.87","close":"7.25","value":"7.25","low":"6.87","high":"7.25","ts":"694645200"},{"volume":"800","open":"7","close":"7","value":"7","low":"7","high":"7","ts":"699483600"},{"volume":"1600","open":"7.56","close":"7.56","value":"7.56","low":"7.56","high":"7.56","ts":"704062800"},{"volume":"8400","open":"8.25","close":"8.37","value":"8.37","low":"8","high":"8.37","ts":"708555600"},{"volume":"21200","open":"8.37","close":"8.25","value":"8.25","low":"8.25","high":"8.37","ts":"712875600"},{"volume":"600","open":"9.12","close":"9.12","value":"9.12","low":"9.12","high":"9.12","ts":"718578000"},{"volume":"11200","open":"8.75","close":"8.75","value":"8.75","low":"8.75","high":"9","ts":"722552400"},{"volume":"10000","open":"8.62","close":"8.62","value":"8.62","low":"8.62","high":"8.62","ts":"726094800"},{"volume":"1000","open":"8.87","close":"8.87","value":"8.87","low":"8.87","high":"8.87","ts":"731019600"},{"volume":"10400","open":"8.62","close":"8.87","value":"8.87","low":"8.5","high":"9","ts":"735771600"},{"volume":"600","open":"8.87","close":"8.5","value":"8.5","low":"8.5","high":"8.87","ts":"740091600"},{"volume":"2000","open":"9.12","close":"8.75","value":"8.75","low":"8.75","high":"9.12","ts":"744843600"},{"volume":"4600","open":"9.87","close":"10","value":"10","low":"9.87","high":"10.37","ts":"749422800"},{"volume":"800","open":"10.25","close":"10.25","value":"10.25","low":"10.25","high":"10.25","ts":"753915600"},{"volume":"3400","open":"10.25","close":"10.25","value":"10.25","low":"10.25","high":"10.62","ts":"757717200"},{"volume":"1400","open":"10","close":"10.37","value":"10.37","low":"10","high":"10.37","ts":"762382800"},{"volume":"2400","open":"8.37","close":"8.5","value":"8.5","low":"8.37","high":"8.75","ts":"767221200"},{"volume":"1400","open":"8.75","close":"9.25","value":"9.25","low":"8.75","high":"9.25","ts":"771541200"},{"volume":"6000","open":"8.37","close":"8.37","value":"8.37","low":"8","high":"8.37","ts":"776293200"},{"volume":"600","open":"8.75","close":"9.12","value":"9.12","low":"8.75","high":"9.12","ts":"780872400"},{"volume":"2000","open":"8.87","close":"8.87","value":"8.87","low":"8.87","high":"8.87","ts":"785451600"},{"volume":"4200","open":"8.5","close":"8.5","value":"8.5","low":"8.19","high":"8.5","ts":"789080400"},{"volume":"5200","open":"8.37","close":"8.37","value":"8.37","low":"8","high":"8.37","ts":"793832400"},{"volume":"13400","open":"7.87","close":"8","value":"8","low":"7.87","high":"8","ts":"798411600"},{"volume":"21600","open":"7.87","close":"7.75","value":"7.75","low":"7.62","high":"7.87","ts":"802990800"},{"volume":"57001","open":"8.62","close":"8.25","value":"8.25","low":"8.25","high":"8.62","ts":"807742800"},{"volume":"4400","open":"8.5","close":"8.5","value":"8.5","low":"8.5","high":"8.87","ts":"812322000"},{"volume":"2800","open":"8.62","close":"8.87","value":"8.87","low":"8.62","high":"8.87","ts":"816814800"},{"volume":"5200","open":"9.12","close":"9.12","value":"9.12","low":"9.12","high":"9.37","ts":"820530000"},{"volume":"21600","open":"9.12","close":"9.25","value":"9.25","low":"9.12","high":"9.25","ts":"825627600"},{"volume":"7200","open":"8.25","close":"8.62","value":"8.62","low":"8.25","high":"8.62","ts":"830120400"},{"volume":"2800","open":"8.5","close":"8.5","value":"8.5","low":"8.12","high":"8.5","ts":"834440400"},{"volume":"800","open":"8.25","close":"8.25","value":"8.25","low":"8.25","high":"8.25","ts":"839278800"},{"volume":"31400","open":"8.5","close":"9","value":"9","low":"8.5","high":"9","ts":"843771600"},{"volume":"5000","open":"8.62","close":"8.87","value":"8.87","low":"8.62","high":"9","ts":"848350800"},{"volume":"5200","open":"8.87","close":"8.62","value":"8.62","low":"8.62","high":"8.87","ts":"852498000"},{"volume":"1800","open":"9","close":"8.62","value":"8.62","low":"8.62","high":"9","ts":"857077200"},{"volume":"1800","open":"8.75","close":"8.75","value":"8.75","low":"8.75","high":"8.75","ts":"861656400"},{"volume":"2600","open":"8.19","close":"8.19","value":"8.19","low":"8.19","high":"8.19","ts":"866408400"},{"volume":"4400","open":"9.12","close":"9.25","value":"9.25","low":"8.75","high":"9.25","ts":"870987600"},{"volume":"2200","open":"9.06","close":"9.06","value":"9.06","low":"9.06","high":"9.06","ts":"875566800"},{"volume":"3800","open":"9.31","close":"9.37","value":"9.37","low":"9.31","high":"9.37","ts":"880059600"},{"volume":"5800","open":"11.25","close":"10.87","value":"10.87","low":"10.87","high":"11.25","ts":"883688400"},{"volume":"8800","open":"10.37","close":"10.44","value":"10.44","low":"10.31","high":"10.44","ts":"888181200"},{"volume":"1800","open":"9.87","close":"10","value":"10","low":"9.87","high":"10","ts":"892760400"},{"volume":"2400","open":"10.19","close":"10.5","value":"10.5","low":"10.19","high":"10.5","ts":"897339600"},{"volume":"7000","open":"10.75","close":"10.87","value":"10.87","low":"10.75","high":"10.87","ts":"902091600"},{"volume":"2400","open":"10.25","close":"10.62","value":"10.62","low":"10.25","high":"10.62","ts":"906411600"},{"volume":"6200","open":"11.94","close":"11.87","value":"11.87","low":"11.81","high":"11.94","ts":"910904400"},{"volume":"12000","open":"12.31","close":"12.28","value":"12.28","low":"12.16","high":"12.31","ts":"915397200"},{"volume":"4800","open":"10.87","close":"10.87","value":"10.87","low":"10.75","high":"10.87","ts":"919976400"},{"volume":"4200","open":"11.12","close":"11.22","value":"11.22","low":"11.12","high":"11.22","ts":"924469200"},{"volume":"11400","open":"12.56","close":"12.75","value":"12.75","low":"12.56","high":"12.75","ts":"929048400"},{"volume":"400","open":"12.69","close":"12.69","value":"12.69","low":"12.69","high":"12.69","ts":"933627600"},{"volume":"17200","open":"15","close":"15","value":"15","low":"15","high":"15.06","ts":"938379600"},{"volume":"6200","open":"15.94","close":"16.25","value":"16.25","low":"15.94","high":"16.25","ts":"942699600"},{"volume":"10400","open":"15.5","close":"15.5","value":"15.5","low":"15.5","high":"15.62","ts":"946933200"},{"volume":"7800","open":"13.12","close":"13.5","value":"13.5","low":"13.12","high":"13.5","ts":"951685200"},{"volume":"16400","open":"14.5","close":"14.5","value":"14.5","low":"14.5","high":"14.62","ts":"956005200"},{"volume":"44200","open":"14.5","close":"14.53","value":"14.53","low":"14.5","high":"14.53","ts":"960498000"},{"volume":"16200","open":"13.69","close":"14","value":"14","low":"13.69","high":"14","ts":"964990800"},{"volume":"7000","open":"14.5","close":"14.25","value":"14.25","low":"14.25","high":"14.5","ts":"969310800"},{"volume":"400","open":"14.12","close":"14.12","value":"14.12","low":"14.12","high":"14.12","ts":"973803600"},{"volume":"5400","open":"16","close":"16","value":"16","low":"15.94","high":"16.87","ts":"978382800"},{"volume":"2800","open":"15.25","close":"15.06","value":"15.06","low":"15.06","high":"15.44","ts":"983134800"},{"volume":"9400","open":"15.85","close":"15.75","value":"15.75","low":"15.52","high":"15.85","ts":"987714000"},{"volume":"54601","open":"16.83","close":"16.05","value":"16.05","low":"15.65","high":"17","ts":"992293200"},{"volume":"18600","open":"16.75","close":"16.72","value":"16.72","low":"16.54","high":"16.8","ts":"996786000"},{"volume":"8800","open":"16.37","close":"16.49","value":"16.49","low":"16.27","high":"16.5","ts":"1001365200"},{"volume":"4200","open":"15.95","close":"16.15","value":"16.15","low":"15.82","high":"16.25","ts":"1005858000"},{"volume":"9600","open":"16.99","close":"17.15","value":"17.15","low":"16.85","high":"17.15","ts":"1009918800"},{"volume":"16267","open":"17.43","close":"17.06","value":"17.06","low":"16.71","high":"17.43","ts":"1014584400"},{"volume":"25867","open":"17.99","close":"18","value":"18","low":"17.87","high":"18","ts":"1019163600"},{"volume":"13333","open":"16.27","close":"16.21","value":"16.21","low":"16.12","high":"16.47","ts":"1023742800"},{"volume":"8000","open":"16.88","close":"16.88","value":"16.88","low":"16.88","high":"17.95","ts":"1028235600"},{"volume":"22451","open":"16.84","close":"16.27","value":"16.27","low":"16.27","high":"16.9","ts":"1032728400"},{"volume":"33667","open":"16.09","close":"16.33","value":"16.33","low":"15.94","high":"16.45","ts":"1037048400"},{"volume":"7388","open":"16.19","close":"16.08","value":"16.08","low":"15.99","high":"16.19","ts":"1041541200"},{"volume":"19467","open":"16.96","close":"17.03","value":"17.03","low":"16.57","high":"17.32","ts":"1046034000"},{"volume":"11600","open":"16.64","close":"16.55","value":"16.55","low":"16.36","high":"16.64","ts":"1050354000"},{"volume":"6667","open":"17.14","close":"17.29","value":"17.29","low":"17.14","high":"17.55","ts":"1054846800"},{"volume":"21667","open":"19.54","close":"20.81","value":"20.81","low":"19.54","high":"21.23","ts":"1059426000"},{"volume":"7467","open":"20.26","close":"19.79","value":"19.79","low":"19.78","high":"20.26","ts":"1064178000"},{"volume":"18088","open":"20.44","close":"20.36","value":"20.36","low":"19.88","high":"20.44","ts":"1068498000"},{"volume":"5533","open":"20.5","close":"20.52","value":"20.52","low":"20.12","high":"20.72","ts":"1072990800"},{"volume":"17967","open":"20.77","close":"20.99","value":"20.99","low":"20.75","high":"21","ts":"1077483600"},{"volume":"7809","open":"20.37","close":"20.86","value":"20.86","low":"20.34","high":"21.04","ts":"1082062800"},{"volume":"10381","open":"19.6","close":"19.57","value":"19.57","low":"19.37","high":"19.8","ts":"1086555600"},{"volume":"23052","open":"17.13","close":"17.37","value":"17.37","low":"17.13","high":"17.49","ts":"1091134800"},{"volume":"11181","open":"17.83","close":"18","value":"18","low":"17.78","high":"18.1","ts":"1095714000"},{"volume":"13600","open":"19.37","close":"19.85","value":"19.85","low":"18.95","high":"19.85","ts":"1100206800"},{"volume":"23788","open":"18.75","close":"18.43","value":"18.43","low":"18.16","high":"19","ts":"1104786000"},{"volume":"16146","open":"18.15","close":"17.91","value":"17.91","low":"17.78","high":"18.15","ts":"1109538000"},{"volume":"23292","open":"18.09","close":"17.79","value":"17.79","low":"17.55","high":"18.22","ts":"1113858000"},{"volume":"8281","open":"19.29","close":"19.17","value":"19.17","low":"19.1","high":"19.33","ts":"1118350800"},{"volume":"15862","open":"22.35","close":"22.3","value":"22.3","low":"21.99","high":"22.35","ts":"1122930000"},{"volume":"35225","open":"22.43","close":"22.65","value":"22.65","low":"22.2","high":"22.97","ts":"1127682000"},{"volume":"31555","open":"20.23","close":"19.51","value":"19.51","low":"19.36","high":"20.23","ts":"1132002000"},{"volume":"37027","open":"17.22","close":"17.58","value":"17.58","low":"17.03","high":"17.68","ts":"1136235600"},{"volume":"19601","open":"19.1","close":"19.46","value":"19.46","low":"19.1","high":"19.55","ts":"1140987600"},{"volume":"20517","open":"18.95","close":"18.85","value":"18.85","low":"18.53","high":"18.95","ts":"1145566800"},{"volume":"23306","open":"17.21","close":"17.25","value":"17.25","low":"17.13","high":"17.44","ts":"1150146000"},{"volume":"36807","open":"17.73","close":"18.3","value":"18.3","low":"17.73","high":"18.3","ts":"1154638800"},{"volume":"9782","open":"18.69","close":"18.49","value":"18.49","low":"18.49","high":"18.89","ts":"1159131600"},{"volume":"22262","open":"18.46","close":"18.5","value":"18.5","low":"18.46","high":"18.5","ts":"1163451600"},{"volume":"13599","open":"18.63","close":"18.75","value":"18.75","low":"18.63","high":"18.88","ts":"1167771600"},{"volume":"14351","open":"18.14","close":"18.21","value":"18.21","low":"18.14","high":"18.32","ts":"1172437200"},{"volume":"30886","open":"18.84","close":"18.95","value":"18.95","low":"18.5","high":"18.95","ts":"1176757200"},{"volume":"25544","open":"18.97","close":"19","value":"19","low":"18.97","high":"19.33","ts":"1181250000"},{"volume":"62589","open":"19.39","close":"19.55","value":"19.55","low":"19.22","high":"19.8","ts":"1185742800"},{"volume":"24391","open":"18.8","close":"19.19","value":"19.19","low":"18.71","high":"19.2","ts":"1190062800"},{"volume":"19174","open":"18.6","close":"18.99","value":"18.99","low":"18.6","high":"19","ts":"1194555600"},{"volume":"31911","open":"18.65","close":"18.95","value":"18.95","low":"18.57","high":"18.95","ts":"1199048400"},{"volume":"19023","open":"18.62","close":"18.7","value":"18.7","low":"18.51","high":"18.7","ts":"1199394000"},{"volume":"13879","open":"18.57","close":"18.53","value":"18.53","low":"18.3","high":"18.57","ts":"1203886800"},{"volume":"15317","open":"18.27","close":"18.26","value":"18.26","low":"18.08","high":"18.31","ts":"1208206800"},{"volume":"9280","open":"18.84","close":"18.53","value":"18.53","low":"18.53","high":"18.84","ts":"1212699600"},{"volume":"61176","open":"16.9","close":"17.43","value":"17.43","low":"16.82","high":"17.49","ts":"1217278800"},{"volume":"27939","open":"17.24","close":"16.85","value":"16.85","low":"16.52","high":"17.28","ts":"1222030800"},{"volume":"24975","open":"15.72","close":"16.04","value":"16.04","low":"15.71","high":"16.81","ts":"1226350800"},{"volume":"40803","open":"17.3","close":"17.32","value":"17.32","low":"17.08","high":"17.4","ts":"1230843600"},{"volume":"44465","open":"14.57","close":"14.37","value":"14.37","low":"14.25","high":"14.62","ts":"1235336400"},{"volume":"37394","open":"14.36","close":"14.68","value":"14.68","low":"14.12","high":"14.77","ts":"1239915600"},{"volume":"50928","open":"13.86","close":"13.55","value":"13.55","low":"13.53","high":"14.04","ts":"1244494800"},{"volume":"24871","open":"15.47","close":"15.38","value":"15.38","low":"15.16","high":"15.49","ts":"1249246800"},{"volume":"13075","open":"15.51","close":"15.36","value":"15.36","low":"15.31","high":"15.51","ts":"1253566800"},{"volume":"16613","open":"15.7","close":"15.73","value":"15.73","low":"15.6","high":"15.85","ts":"1258059600"},{"volume":"29920","open":"17.88","close":"17.91","value":"17.91","low":"17.72","high":"18","ts":"1262552400"},{"volume":"28408","open":"17.01","close":"16.55","value":"16.55","low":"16.55","high":"17.1","ts":"1267131600"},{"volume":"17118","open":"17.56","close":"17.5","value":"17.5","low":"17.4","high":"17.77","ts":"1271624400"},{"volume":"143348","open":"15.1","close":"15.4","value":"15.4","low":"15.1","high":"15.43","ts":"1276203600"},{"volume":"41585","open":"16.77","close":"16.82","value":"16.82","low":"16.62","high":"16.97","ts":"1280782800"},{"volume":"17806","open":"16.7","close":"16.48","value":"16.48","low":"16.45","high":"16.71","ts":"1285534800"},{"volume":"36221","open":"17.71","close":"17.28","value":"17.28","low":"17.12","high":"17.78","ts":"1289854800"},{"volume":"53065","open":"18.58","close":"18.25","value":"18.25","low":"18.05","high":"18.58","ts":"1294088400"},{"volume":"41304","open":"18.71","close":"18.77","value":"18.77","low":"18.33","high":"18.77","ts":"1298840400"},{"volume":"18952","open":"18.28","close":"18.07","value":"18.07","low":"18.01","high":"18.4","ts":"1303160400"},{"volume":"26601","open":"18.16","close":"18.02","value":"18.02","low":"18.02","high":"18.29","ts":"1307653200"},{"volume":"33498","open":"18.19","close":"18.21","value":"18.21","low":"18.16","high":"18.61","ts":"1312232400"},{"volume":"23724","open":"17.17","close":"17.21","value":"17.21","low":"16.8","high":"17.25","ts":"1316984400"},{"volume":"30518","open":"18.18","close":"18.64","value":"18.64","low":"18.18","high":"18.66","ts":"1321304400"},{"volume":"37492","open":"18.9","close":"18.88","value":"18.88","low":"18.7","high":"18.99","ts":"1325538000"},{"volume":"17105","open":"18.83","close":"18.84","value":"18.84","low":"18.62","high":"18.98","ts":"1330290000"},{"volume":"18328","open":"18.25","close":"18.23","value":"18.23","low":"18.21","high":"18.38","ts":"1334610000"},{"volume":"15407","open":"18.54","close":"18.66","value":"18.66","low":"18.5","high":"18.74","ts":"1339102800"},{"volume":"17110","open":"19.03","close":"18.93","value":"18.93","low":"18.93","high":"19.23","ts":"1343595600"},{"volume":"45354","open":"19.07","close":"19.4","value":"19.4","low":"19","high":"19.44","ts":"1347915600"},{"volume":"21933","open":"18.5","close":"18.65","value":"18.65","low":"18.43","high":"18.75","ts":"1352408400"},{"volume":"43441","open":"19.32","close":"19.56","value":"19.56","low":"19.1","high":"19.56","ts":"1356901200"},{"volume":"19503","open":"19.75","close":"19.63","value":"19.63","low":"19.61","high":"19.98","ts":"1357246800"},{"volume":"27868","open":"19.48","close":"19.08","value":"19.08","low":"19.08","high":"19.48","ts":"1361739600"},{"volume":"42552","open":"18.93","close":"19.25","value":"19.25","low":"18.9","high":"19.26","ts":"1366318800"},{"volume":"23149","open":"19.29","close":"19.35","value":"19.35","low":"19.25","high":"19.57","ts":"1370898000"},{"volume":"22920","open":"21.59","close":"21.74","value":"21.74","low":"21.42","high":"21.99","ts":"1375390800"},{"volume":"23548","open":"20.99","close":"21.73","value":"21.73","low":"20.9","high":"21.93","ts":"1379883600"},{"volume":"26720","open":"21.6","close":"21.36","value":"21.36","low":"21.34","high":"21.72","ts":"1384203600"},{"volume":"39818","open":"20.58","close":"20.52","value":"20.52","low":"20.39","high":"20.72","ts":"1388696400"},{"volume":"24603","open":"20.36","close":"20.24","value":"20.24","low":"20.15","high":"20.46","ts":"1393189200"},{"volume":"32047","open":"20.43","close":"20.43","value":"20.43","low":"20.1","high":"20.57","ts":"1397509200"},{"volume":"35210","open":"20.82","close":"20.85","value":"20.85","low":"20.55","high":"20.91","ts":"1402002000"},{"volume":"13549","open":"20.57","close":"20.36","value":"20.36","low":"20.35","high":"20.57","ts":"1406581200"},{"volume":"37181","open":"20","close":"19.91","value":"19.91","low":"19.9","high":"20.1","ts":"1411333200"},{"volume":"23427","open":"22.89","close":"22.9","value":"22.9","low":"22.6","high":"22.93","ts":"1415653200"},{"volume":"14384","open":"23.29","close":"22.86","value":"22.86","low":"22.51","high":"23.29","ts":"1420146000"},{"volume":"22503","open":"22.71","close":"22.74","value":"22.74","low":"22.5","high":"22.78","ts":"1424638800"},{"volume":"25426","open":"22.92","close":"23.08","value":"23.08","low":"22.92","high":"23.25","ts":"1428958800"},{"volume":"22308","open":"21.85","close":"22.08","value":"22.08","low":"21.69","high":"22.1","ts":"1433451600"},{"volume":"25297","open":"23.09","close":"22.82","value":"22.82","low":"22.5","high":"23.09","ts":"1438030800"},{"volume":"67555","open":"22.87","close":"23.2","value":"23.2","low":"22.87","high":"23.3","ts":"1442523600"},{"volume":"35800","open":"25.18","close":"24.78","value":"24.78","low":"24.61","high":"25.18","ts":"1447016400"},{"volume":"58256","open":"26.49","close":"26.14","value":"26.14","low":"25.64","high":"26.53","ts":"1451854800"},{"volume":"44496","open":"28.7","close":"27.51","value":"27.51","low":"27.5","high":"28.7","ts":"1456434000"},{"volume":"104762","open":"36.04","close":"36.86","value":"36.86","low":"35.9","high":"36.89","ts":"1461013200"},{"volume":"58149","open":"38.78","close":"39.3","value":"39.3","low":"38.77","high":"39.4","ts":"1465506000"},{"volume":"57084","open":"41.24","close":"40.97","value":"40.97","low":"40.85","high":"41.49","ts":"1470085200"},{"volume":"58859","open":"37.14","close":"36.46","value":"36.46","low":"36","high":"37.2","ts":"1474837200"},{"volume":"50683","open":"39.11","close":"39.11","value":"39.11","low":"37.62","high":"39.58","ts":"1479157200"},{"volume":"64805","open":"42.8","close":"41.32","value":"41.32","low":"41.2","high":"42.8","ts":"1483390800"},{"volume":"49506","open":"37.28","close":"37.59","value":"37.59","low":"37.05","high":"37.75","ts":"1488142800"},{"volume":"78603","open":"38.36","close":"39.25","value":"39.25","low":"38.36","high":"39.73","ts":"1492722000"},{"volume":"94088","open":"38.42","close":"40.7","value":"40.7","low":"38.39","high":"40.74","ts":"1497301200"},{"volume":"30633","open":"38.6","close":"39.39","value":"39.39","low":"38.6","high":"39.47","ts":"1501794000"},{"volume":"38460","open":"39.13","close":"39.75","value":"39.75","low":"38.92","high":"39.9","ts":"1506286800"},{"volume":"45047","open":"42.34","close":"43.68","value":"43.68","low":"42.34","high":"43.94","ts":"1510606800"},{"volume":"65710","open":"40.33","close":"39.09","value":"39.09","low":"38.79","high":"41.45","ts":"1514840400"},{"volume":"29425","open":"37.68","close":"37.63","value":"37.63","low":"37.14","high":"37.77","ts":"1519592400"},{"volume":"47751","open":"40.27","close":"40.3","value":"40.3","low":"40","high":"40.4","ts":"1524171600"},{"volume":"65041","open":"41.15","close":"42.5","value":"42.5","low":"41.14","high":"42.57","ts":"1528750800"},{"volume":"29200","open":"43.88","close":"42.66","value":"42.66","low":"42.34","high":"43.88","ts":"1533243600"},{"volume":"36640","open":"48.89","close":"48.64","value":"48.64","low":"47.82","high":"48.89","ts":"1537736400"},{"volume":"39879","open":"49.78","close":"49.24","value":"49.24","low":"48.98","high":"51.25","ts":"1542056400"},{"volume":"57815","open":"52.57","close":"52.95","value":"52.95","low":"51.92","high":"54.06","ts":"1546549200"},{"volume":"47403","open":"59.18","close":"57.78","value":"57.78","low":"57.72","high":"59.33","ts":"1551042000"},{"volume":"50422","open":"54","close":"53.17","value":"53.17","low":"53.14","high":"54.6","ts":"1555362000"},{"volume":"50843","open":"59.96","close":"59.21","value":"59.21","low":"59.14","high":"60.25","ts":"1559854800"},{"volume":"45252","open":"61.55","close":"61.4","value":"61.4","low":"61.06","high":"61.64","ts":"1564347600"},{"volume":"62798","open":"61.87","close":"63.1","value":"63.1","low":"61.78","high":"63.51","ts":"1568667600"},{"volume":"127979","open":"61.04","close":"59.39","value":"59.39","low":"59.3","high":"61.75","ts":"1573160400"},{"volume":"65503","open":"63.37","close":"63.56","value":"63.56","low":"62.92","high":"63.83","ts":"1577653200"},{"volume":"63049","open":"61.95","close":"62.25","value":"62.25","low":"61.95","high":"62.72","ts":"1577998800"},{"volume":"41672","open":"67.49","close":"66.84","value":"66.84","low":"66.51","high":"68.22","ts":"1582491600"},{"volume":"53658","open":"61.42","close":"61.36","value":"61.36","low":"60.3","high":"61.98","ts":"1587070800"},{"volume":"36085","open":"68.95","close":"68.75","value":"68.75","low":"67.98","high":"69.71","ts":"1591650000"},{"volume":"47452","open":"64.65","close":"66.02","value":"66.02","low":"63.67","high":"66.02","ts":"1596402000"},{"volume":"28901","open":"62.27","close":"61.57","value":"61.57","low":"60.67","high":"62.78","ts":"1600722000"},{"volume":"30462","open":"71.25","close":"71.06","value":"71.06","low":"70.08","high":"71.65","ts":"1605214800"},{"volume":"52675","open":"72.87","close":"71.03","value":"71.03","low":"70.52","high":"72.89","ts":"1609707600"},{"volume":"147302","open":"67.57","close":"68.67","value":"68.67","low":"67.42","high":"70.38","ts":"1614286800"},{"volume":"37865","open":"81.7","close":"82.37","value":"82.37","low":"81.33","high":"82.52","ts":"1618779600"},{"volume":"67032","open":"86.46","close":"86.9","value":"86.9","low":"85.45","high":"87.24","ts":"1623358800"},{"volume":"149030","open":"102.86","close":"106.32","value":"106.32","low":"102.86","high":"106.32","ts":"1627938000"},{"volume":"94578","open":"104.28","close":"104.47","value":"104.47","low":"103.72","high":"106.32","ts":"1632690000"},{"volume":"53833","open":"105.68","close":"106.33","value":"106.33","low":"105.42","high":"106.76","ts":"1637010000"},{"volume":"173331","open":"118.45","close":"118.95","value":"118.95","low":"118.45","high":"120.44","ts":"1641243600"},{"volume":"183483","open":"97.95","close":"99.99","value":"99.99","low":"96.02","high":"100.2","ts":"1645995600"},{"volume":"69325","open":"94.15","close":"94.14","value":"94.14","low":"93.47","high":"95.97","ts":"1650574800"},{"volume":"151217","open":"79.21","close":"77.87","value":"77.87","low":"75.77","high":"80.06","ts":"1655154000"},{"volume":"72951","open":"92.58","close":"92.13","value":"92.13","low":"91","high":"93.97","ts":"1659906000"},{"volume":"112330","open":"78.56","close":"77.2","value":"77.2","low":"77.08","high":"79.65","ts":"1664485200"},{"volume":"90095","open":"93.69","close":"93.18","value":"93.18","low":"91.59","high":"94.72","ts":"1668978000"},{"volume":"183670","open":"79.17","close":"80.08","value":"80.08","low":"78.24","high":"80.86","ts":"1672693200"},{"volume":"107187","open":"83.53","close":"79.15","value":"79.15","low":"78.98","high":"85.99","ts":"1677445200"},{"volume":"70140","open":"78.78","close":"77.33","value":"77.33","low":"76.25","high":"78.78","ts":"1681765200"},{"volume":"85600","open":"84.06","close":"83.78","value":"83.78","low":"82.91","high":"84.06","ts":"1686258000"},{"volume":"55600","open":"80.39","close":"80.21","value":"80.21","low":"79.82","high":"80.82","ts":"1690837200"},{"volume":"40400","open":"67.62","close":"68","value":"68","low":"67.38","high":"68.51","ts":"1695589200"},{"volume":"81500","open":"63.61","close":"66.5","value":"66.5","low":"63.37","high":"66.54","ts":"1699909200"},{"volume":"85200","open":"65.81","close":"64.71","value":"64.71","low":"64.16","high":"66.2","ts":"1704142800"},{"volume":"192000","open":"51.22","close":"50.62","value":"50.62","low":"49.68","high":"53.19","ts":"1708894800"},{"volume":"227400","open":"46.56","close":"48","value":"48","low":"46.3","high":"48.03","ts":"1713474000"},{"volume":"98800","open":"51.3","close":"51.9","value":"51.9","low":"51.01","high":"52.14","ts":"1718053200"},{"volume":"148600","open":"65.45","close":"66.86","value":"66.86","low":"65.45","high":"67.54","ts":"1722546000"},{"volume":"112600","open":"65.42","close":"65.75","value":"65.75","low":"65.11","high":"66.11","ts":"1727038800"},{"volume":"121800","open":"69.37","close":"67","value":"67","low":"66.95","high":"70.19","ts":"1731358800"},{"volume":"163700","open":"51.64","close":"51.73","value":"51.73","low":"50.88","high":"52.39","ts":"1735851600"},{"volume":"66515","open":"61.48","close":"61.42","value":"61.42","low":"60.07","high":"61.71","ts":"1745528400"},{"volume":"53284","open":"54.49","close":"55.6","value":"55.6","low":"54.38","high":"55.67","ts":"1752008400"},{"volume":"98999","open":"53.15","close":"53.95","value":"53.95","low":"52.97","high":"54.24","ts":"1754946000"},{"volume":"68612","open":"52.57","close":"51.82","value":"51.82","low":"51.82","high":"53.1","ts":"1757970000"},{"volume":"113875","open":"58.07","close":"60.05","value":"60.05","low":"58.04","high":"60.15","ts":"1760907600"},{"volume":"78697","open":"48.66","close":"49.99","value":"49.99","low":"48.43","high":"50.69","ts":"1763672400"},{"volume":"55289","open":"51.4","close":"50.96","value":"50.96","low":"50.93","high":"51.75","ts":"1767042000"},{"volume":"52383","open":"50.42","close":"50.23","value":"50.23","low":"49.94","high":"50.75","ts":"1767301200"},{"volume":"68759","open":"54.46","close":"54.74","value":"54.74","low":"53.85","high":"55.26","ts":"1771794000"},{"volume":"94990","open":"50.87","close":"50.25","value":"50.25","low":"49.65","high":"51.23","ts":"1773781200"},{"volume":"267525","open":"55.55","close":"51.99","value":"51.99","low":"51.8","high":"55.55","ts":"1776027600"},{"volume":"96747","open":"50.98","close":"51.11","value":"51.11","low":"50.13","high":"51.33","ts":"1778014800"},{"volume":"81861","open":"52.31","close":"51.86","value":"51.86","low":"51.48","high":"52.44","ts":"1780261200"}]}],"language":"tr","timeZone":"America/Louisville","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=MSEX","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"6224948621782192592","uid":null,"queryText":"MSEX"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,33","hideAbsoluteDelta":false,"relativeDelta":"−%0,63","direction":"negative","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"−0,96","hideAbsoluteDelta":false,"relativeDelta":"−%1,82","direction":"negative","tsFormatted":"15 Haz"},"monthDelta":{"absoluteDelta":"−0,38","hideAbsoluteDelta":false,"relativeDelta":"−%0,73","direction":"negative","tsFormatted":"22 May"},"yearDelta":{"absoluteDelta":"−5,75","hideAbsoluteDelta":false,"relativeDelta":"−%10","direction":"negative","tsFormatted":"23 Haz"},"allTimeDelta":{"absoluteDelta":"49,78","hideAbsoluteDelta":false,"relativeDelta":"%2.528,57","direction":"positive","tsFormatted":"21 Şub"},"quarterDelta":{"absoluteDelta":"0,5500","hideAbsoluteDelta":false,"relativeDelta":"%1,07","direction":"positive","tsFormatted":"24 Mar"},"halfYearDelta":{"absoluteDelta":"−0,080","hideAbsoluteDelta":false,"relativeDelta":"−%0,15","direction":"negative","tsFormatted":"24 Ara"}},"currencyFrom":"MSEX","currencyTo":"USD","price":"51,75","bankId":"0"},{"value":{"weekValue":[296.42,297.08,298.17,299.47,299.6,299.25,300.3,298.54,298.2,297.55,294.59,298.27,299.18,297.38,297.57,297.7,297.89,299.8,300.89,299.92,299.07,296.79],"halfYearValue":[254.03,254.03,254.03,254.03,254.03,254.03,254.03,254.03,254.03,254.03,254.03,296.79,296.79,296.79,296.79,296.79,296.79,296.79,296.79,296.79,296.79,296.79],"allTimeValue":[0.12835,0.18973,0.08091,0.47545,0.29688,0.50446,0.31027,0.22545,0.30692,0.36304,0.39429,2.67,5.57,9,21.57,29.29,38.92,51.63,156.81,176.08,254.03,296.79],"monthValue":[308.88,308.63,308.38,310.93,312.07,309.2,306.32,315.19,310.38,311.16,307.39,301.57,290.36,291.5,295.36,291.08,293.75,296.42,295.88,297.89,297.34,296.79],"yearValue":[201.55,212.42,214.04,233.33,232.27,238.97,257.14,262.23,270.11,271.5,278.72,273.8,258.33,269.46,264.59,260.72,252.57,259.21,270.19,300.22,310.38,296.79],"dayValue":[298.43,301.23,302.37,301.2,299.85,299.82,300.13,301.05,300.89,300.7,300.18,300.21,299.61,299.67,299.63,298.75,298.92,298.86,299.15,299.05,297.16,296.79],"quarterValue":[254.03,254.03,254.03,254.03,254.03,254.03,254.03,254.03,254.03,254.03,254.03,296.79,296.79,296.79,296.79,296.79,296.79,296.79,296.79,296.79,296.79,296.79]},"updatedTime":{"timezone":"МСК","ts":"1782158400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,10","hideAbsoluteDelta":false,"relativeDelta":"−%0,37","direction":"negative","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"0,3700","hideAbsoluteDelta":false,"relativeDelta":"%0,12","direction":"positive","tsFormatted":"15 Haz"},"monthDelta":{"absoluteDelta":"−12,09","hideAbsoluteDelta":false,"relativeDelta":"−%3,91","direction":"negative","tsFormatted":"22 May"},"yearDelta":{"absoluteDelta":"95,24","hideAbsoluteDelta":false,"relativeDelta":"%47,25","direction":"positive","tsFormatted":"23 Haz"},"allTimeDelta":{"absoluteDelta":"296,66","hideAbsoluteDelta":false,"relativeDelta":"%231.134,91","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"42,76","hideAbsoluteDelta":false,"relativeDelta":"%16,83","direction":"positive","tsFormatted":"09 Eki"},"halfYearDelta":{"absoluteDelta":"42,76","hideAbsoluteDelta":false,"relativeDelta":"%16,83","direction":"positive","tsFormatted":"09 Eki"}},"instrument_id":"12520","priceDelta":"-1.1","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"296,79","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/aapl"},{"value":{"weekValue":[212.46,208.71,209.17,209.13,209.43,207.29,207.19,206.46,207.13,207.78,205.96,207.81,209.32,208.97,209.91,209.7,210.23,209.11,209.48,209.4,208.62,208.56],"halfYearValue":[182.75,182.75,182.75,182.75,182.75,182.75,183.17,183.17,183.17,183.17,183.17,183.17,183.17,183.17,183.17,183.17,208.56,208.56,208.56,208.56,208.56,208.56],"allTimeValue":[0.04102,0.30846,0.446,0.11667,0.12242,0.36775,0.75167,0.19525,0.36,0.387,0.3175,0.44125,0.8285,3.74,5.29,5.32,22.39,21.09,131.38,182.75,183.17,208.56],"monthValue":[215.25,215.04,214.83,212.58,211.15,217.79,224.42,222.82,214.84,218.71,205.1,208.61,208.19,200.34,204.67,205.13,208.8,212.46,204.68,210.23,209.39,208.56],"yearValue":[144.18,164.1,176.75,181.57,174.28,170.21,188.92,182.57,195.17,178.94,183.78,188.23,187.14,180.33,189.83,184.76,178.67,189.21,209.32,225.23,214.84,208.56],"dayValue":[213.64,212.53,213.75,211.11,209.46,209.7,210.01,210.55,209.48,209.72,209.42,209.78,209.04,208.8,208.84,208.88,208.75,208.71,208.51,208.34,207.9,208.56],"quarterValue":[183.17,183.17,183.17,183.17,183.17,183.17,183.17,183.17,183.17,183.17,183.17,208.56,208.56,208.56,208.56,208.56,208.56,208.56,208.56,208.56,208.56,208.56]},"updatedTime":{"timezone":"МСК","ts":"1782158400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,67","hideAbsoluteDelta":false,"relativeDelta":"−%0,79","direction":"negative","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"−3,90","hideAbsoluteDelta":false,"relativeDelta":"−%1,84","direction":"negative","tsFormatted":"15 Haz"},"monthDelta":{"absoluteDelta":"−6,69","hideAbsoluteDelta":false,"relativeDelta":"−%3,11","direction":"negative","tsFormatted":"22 May"},"yearDelta":{"absoluteDelta":"64,38","hideAbsoluteDelta":false,"relativeDelta":"%44,66","direction":"positive","tsFormatted":"23 Haz"},"allTimeDelta":{"absoluteDelta":"208,52","hideAbsoluteDelta":false,"relativeDelta":"%508.334,94","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"25,39","hideAbsoluteDelta":false,"relativeDelta":"%13,86","direction":"positive","tsFormatted":"14 Oca"},"halfYearDelta":{"absoluteDelta":"25,81","hideAbsoluteDelta":false,"relativeDelta":"%14,12","direction":"positive","tsFormatted":"08 Ağu"}},"instrument_id":"12526","priceDelta":"-1.67","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"208,56","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/nvda"},{"value":{"weekValue":[367.12,366.28,370.98,368.11,368.89,371.2,364.23,362.12,363.33,364.54,362.56,358.37,361.45,364.28,366.44,366.68,367.18,344.67,345.27,345.73,346.77,348.67],"halfYearValue":[247.12,247.12,247.12,247.12,247.12,247.12,309.32,309.32,309.32,309.32,309.32,309.32,309.32,309.32,309.32,309.32,348.67,348.67,348.67,348.67,348.67,348.67],"allTimeValue":[2.5,7.38,12.06,13.85,8.35,12.65,14.88,16.96,25.29,25.62,34.14,41.48,53.02,57.52,79.55,145.86,89.7,138.08,149.91,247.12,309.32,348.67],"monthValue":[379.39,382.16,384.92,384.86,376.38,374.48,372.58,358.5,355.82,369.37,366,361.15,362,353.32,356.32,358.07,362.6,367.12,362.08,367.18,357.92,348.67],"yearValue":[166.01,178.69,193.42,202.98,213.66,249.85,246.44,257.08,284.78,299.66,320.85,314.38,333.13,340.7,314.8,306.87,289.58,319.22,347.68,393.38,355.82,348.67],"dayValue":[353.45,353.56,351.85,348.24,346.62,343.37,343.47,346.28,345.27,345.45,345.28,345.08,345.66,346.14,346.4,347.12,347.3,347.53,347.27,347.55,348.03,348.67],"quarterValue":[309.32,309.32,309.32,309.32,309.32,309.32,309.32,309.32,309.32,309.32,309.32,348.67,348.67,348.67,348.67,348.67,348.67,348.67,348.67,348.67,348.67,348.67]},"updatedTime":{"timezone":"МСК","ts":"1782158400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−18,51","hideAbsoluteDelta":false,"relativeDelta":"−%5,04","direction":"negative","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"−18,45","hideAbsoluteDelta":false,"relativeDelta":"−%5,03","direction":"negative","tsFormatted":"15 Haz"},"monthDelta":{"absoluteDelta":"−30,72","hideAbsoluteDelta":false,"relativeDelta":"−%8,1","direction":"negative","tsFormatted":"22 May"},"yearDelta":{"absoluteDelta":"182,66","hideAbsoluteDelta":false,"relativeDelta":"%110,03","direction":"positive","tsFormatted":"23 Haz"},"allTimeDelta":{"absoluteDelta":"346,17","hideAbsoluteDelta":false,"relativeDelta":"%13.851,66","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"39,35","hideAbsoluteDelta":false,"relativeDelta":"%12,72","direction":"positive","tsFormatted":"12 Şub"},"halfYearDelta":{"absoluteDelta":"101,55","hideAbsoluteDelta":false,"relativeDelta":"%41,09","direction":"positive","tsFormatted":"07 Eki"}},"instrument_id":"12522","priceDelta":"-18.51","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"348,67","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/goog"},{"value":{"weekValue":[399.97,394.82,392.84,391.79,391.3,393.92,389.8,384.9,384.11,385.75,381.8,376.23,376.6,377.93,379.72,377.92,379.05,372.23,370.54,368.86,369.32,367.18],"halfYearValue":[506.99,506.99,506.99,506.99,506.99,506.99,506.99,506.99,506.99,506.99,506.99,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18],"allTimeValue":[0.1,0.41,0.77,2.47,2.87,6.98,21.06,30.72,25.99,26.43,22.5,27.73,24.83,30.11,44.84,56.68,108.21,203.38,253.25,435.15,506.99,367.18],"monthValue":[418.58,417.36,416.15,412.69,448.64,454.61,460.57,441.29,427.58,428.08,416.68,411.74,403.1,397.26,390.03,390.67,395.32,399.97,378.87,379.05,373.11,367.18],"yearValue":[485.92,501.52,512.52,520.69,506.92,509.91,515.61,516.83,506.99,472.22,478.52,487.1,456.91,411.29,397.25,405.76,371.03,384.37,424.64,422.04,427.58,367.18],"dayValue":[375.58,379.07,378.67,373.63,373.21,372.14,371.4,371.64,370.54,369.15,368.23,368.48,368.76,369.25,369.44,369.95,370.36,370.05,369.7,370.22,369.95,367.18],"quarterValue":[506.99,506.99,506.99,506.99,506.99,506.99,506.99,506.99,506.99,506.99,506.99,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18]},"updatedTime":{"timezone":"МСК","ts":"1782158400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−11,87","hideAbsoluteDelta":false,"relativeDelta":"−%3,13","direction":"negative","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"−32,79","hideAbsoluteDelta":false,"relativeDelta":"−%8,2","direction":"negative","tsFormatted":"15 Haz"},"monthDelta":{"absoluteDelta":"−51,40","hideAbsoluteDelta":false,"relativeDelta":"−%12,28","direction":"negative","tsFormatted":"22 May"},"yearDelta":{"absoluteDelta":"−118,74","hideAbsoluteDelta":false,"relativeDelta":"−%24,44","direction":"negative","tsFormatted":"23 Haz"},"allTimeDelta":{"absoluteDelta":"367,08","hideAbsoluteDelta":false,"relativeDelta":"%367.080","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−139,81","hideAbsoluteDelta":false,"relativeDelta":"−%27,58","direction":"negative","tsFormatted":"05 Kas"},"halfYearDelta":{"absoluteDelta":"−139,81","hideAbsoluteDelta":false,"relativeDelta":"−%27,58","direction":"negative","tsFormatted":"05 Kas"}},"instrument_id":"12525","priceDelta":"-11.87","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"367,18","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/msft"},{"value":{"weekValue":[411.22,409.77,405.95,405.11,404.9,404.67,398.55,399.59,403.79,405.17,400.62,388.57,388.48,390.95,395.65,394.56,400.43,404.55,407.92,408.21,405.86,405.04],"halfYearValue":[439.59,439.59,439.59,439.59,439.59,439.59,395.49,395.49,395.49,395.49,395.49,395.49,395.49,395.49,395.49,395.49,405.04,405.04,405.04,405.04,405.04,405.04],"allTimeValue":[1.59,1.73,2.48,2.54,9.86,16.18,16.13,15.33,25.06,18.9,18.44,31.27,173.95,263.98,277.7,293.34,176.29,252.18,334.04,439.59,395.49,405.04],"monthValue":[425.95,429.76,433.57,440.3,435.56,425.64,415.71,423.74,423.73,418.46,390.97,409.01,396.57,381.62,399,406.45,408.83,411.22,396.32,400.43,402.73,405.04],"yearValue":[348.71,309.93,325.54,339.34,333.97,425.59,435.97,447.35,462.25,391.05,451.41,459.62,438.33,421.81,411.71,399.23,385.94,352.4,372.8,422.13,423.73,405.04],"dayValue":[397.52,402.22,413.42,409.8,405.38,408.87,410.3,409.84,407.92,408.36,407.74,408.25,406.67,406.7,407.39,407.45,407.1,406.75,406.22,406.58,405.71,405.04],"quarterValue":[395.49,395.49,395.49,395.49,395.49,395.49,395.49,395.49,395.49,395.49,395.49,405.04,405.04,405.04,405.04,405.04,405.04,405.04,405.04,405.04,405.04,405.04]},"updatedTime":{"timezone":"МСК","ts":"1782158400"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,61","hideAbsoluteDelta":false,"relativeDelta":"%1,15","direction":"positive","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"−6,18","hideAbsoluteDelta":false,"relativeDelta":"−%1,5","direction":"negative","tsFormatted":"15 Haz"},"monthDelta":{"absoluteDelta":"−20,91","hideAbsoluteDelta":false,"relativeDelta":"−%4,91","direction":"negative","tsFormatted":"22 May"},"yearDelta":{"absoluteDelta":"56,33","hideAbsoluteDelta":false,"relativeDelta":"%16,15","direction":"positive","tsFormatted":"23 Haz"},"allTimeDelta":{"absoluteDelta":"403,45","hideAbsoluteDelta":false,"relativeDelta":"%25.331,51","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"9,55","hideAbsoluteDelta":false,"relativeDelta":"%2,41","direction":"positive","tsFormatted":"16 Mar"},"halfYearDelta":{"absoluteDelta":"−34,55","hideAbsoluteDelta":false,"relativeDelta":"−%7,86","direction":"negative","tsFormatted":"08 Ara"}},"instrument_id":"12527","priceDelta":"+4.61","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"405,04","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/tsla"}],"animationChart":true,"time":"22.06.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,33","hideAbsoluteDelta":false,"relativeDelta":"−%0,63","direction":"negative","tsFormatted":"18 Haz"},"weekDelta":{"absoluteDelta":"−0,96","hideAbsoluteDelta":false,"relativeDelta":"−%1,82","direction":"negative","tsFormatted":"15 Haz"},"monthDelta":{"absoluteDelta":"−0,38","hideAbsoluteDelta":false,"relativeDelta":"−%0,73","direction":"negative","tsFormatted":"22 May"},"yearDelta":{"absoluteDelta":"−5,75","hideAbsoluteDelta":false,"relativeDelta":"−%10","direction":"negative","tsFormatted":"23 Haz"},"allTimeDelta":{"absoluteDelta":"49,78","hideAbsoluteDelta":false,"relativeDelta":"%2.528,57","direction":"positive","tsFormatted":"21 Şub"},"quarterDelta":{"absoluteDelta":"0,5500","hideAbsoluteDelta":false,"relativeDelta":"%1,07","direction":"positive","tsFormatted":"24 Mar"},"halfYearDelta":{"absoluteDelta":"−0,080","hideAbsoluteDelta":false,"relativeDelta":"−%0,15","direction":"negative","tsFormatted":"24 Ara"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1782158400000,"updateTimeFormatted":"22 Haziran 2026 16:00:00","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":"296,79 $","ticker":"AAPL","url":"/finance/quote/nasdaq/aapl","chartValues":{"weekValue":[296.42,297.08,298.17,299.47,299.6,299.25,300.3,298.54,298.2,297.55,294.59,298.27,299.18,297.38,297.57,297.7,297.89,299.8,300.89,299.92,299.07,296.79],"halfYearValue":[254.03,254.03,254.03,254.03,254.03,254.03,254.03,254.03,254.03,254.03,254.03,296.79,296.79,296.79,296.79,296.79,296.79,296.79,296.79,296.79,296.79,296.79],"allTimeValue":[0.12835,0.18973,0.08091,0.47545,0.29688,0.50446,0.31027,0.22545,0.30692,0.36304,0.39429,2.67,5.57,9,21.57,29.29,38.92,51.63,156.81,176.08,254.03,296.79],"monthValue":[308.88,308.63,308.38,310.93,312.07,309.2,306.32,315.19,310.38,311.16,307.39,301.57,290.36,291.5,295.36,291.08,293.75,296.42,295.88,297.89,297.34,296.79],"yearValue":[201.55,212.42,214.04,233.33,232.27,238.97,257.14,262.23,270.11,271.5,278.72,273.8,258.33,269.46,264.59,260.72,252.57,259.21,270.19,300.22,310.38,296.79],"dayValue":[298.43,301.23,302.37,301.2,299.85,299.82,300.13,301.05,300.89,300.7,300.18,300.21,299.61,299.67,299.63,298.75,298.92,298.86,299.15,299.05,297.16,296.79],"quarterValue":[254.03,254.03,254.03,254.03,254.03,254.03,254.03,254.03,254.03,254.03,254.03,296.79,296.79,296.79,296.79,296.79,296.79,296.79,296.79,296.79,296.79,296.79]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,10","hideAbsoluteDelta":false,"relativeDelta":"−%0,37","direction":"negative","tsFormatted":"22 Haz"},"weekDelta":{"absoluteDelta":"0,3700","hideAbsoluteDelta":false,"relativeDelta":"%0,12","direction":"positive","tsFormatted":"22 Haz"},"monthDelta":{"absoluteDelta":"−12,09","hideAbsoluteDelta":false,"relativeDelta":"−%3,91","direction":"negative","tsFormatted":"22 Haz"},"yearDelta":{"absoluteDelta":"95,24","hideAbsoluteDelta":false,"relativeDelta":"%47,25","direction":"positive","tsFormatted":"22 Haz"},"allTimeDelta":{"absoluteDelta":"296,66","hideAbsoluteDelta":false,"relativeDelta":"%231.134,91","direction":"positive","tsFormatted":"22 Haz"},"quarterDelta":{"absoluteDelta":"42,76","hideAbsoluteDelta":false,"relativeDelta":"%16,83","direction":"positive","tsFormatted":"22 Haz"},"halfYearDelta":{"absoluteDelta":"42,76","hideAbsoluteDelta":false,"relativeDelta":"%16,83","direction":"positive","tsFormatted":"22 Haz"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"208,56 $","ticker":"NVDA","url":"/finance/quote/nasdaq/nvda","chartValues":{"weekValue":[212.46,208.71,209.17,209.13,209.43,207.29,207.19,206.46,207.13,207.78,205.96,207.81,209.32,208.97,209.91,209.7,210.23,209.11,209.48,209.4,208.62,208.56],"halfYearValue":[182.75,182.75,182.75,182.75,182.75,182.75,183.17,183.17,183.17,183.17,183.17,183.17,183.17,183.17,183.17,183.17,208.56,208.56,208.56,208.56,208.56,208.56],"allTimeValue":[0.04102,0.30846,0.446,0.11667,0.12242,0.36775,0.75167,0.19525,0.36,0.387,0.3175,0.44125,0.8285,3.74,5.29,5.32,22.39,21.09,131.38,182.75,183.17,208.56],"monthValue":[215.25,215.04,214.83,212.58,211.15,217.79,224.42,222.82,214.84,218.71,205.1,208.61,208.19,200.34,204.67,205.13,208.8,212.46,204.68,210.23,209.39,208.56],"yearValue":[144.18,164.1,176.75,181.57,174.28,170.21,188.92,182.57,195.17,178.94,183.78,188.23,187.14,180.33,189.83,184.76,178.67,189.21,209.32,225.23,214.84,208.56],"dayValue":[213.64,212.53,213.75,211.11,209.46,209.7,210.01,210.55,209.48,209.72,209.42,209.78,209.04,208.8,208.84,208.88,208.75,208.71,208.51,208.34,207.9,208.56],"quarterValue":[183.17,183.17,183.17,183.17,183.17,183.17,183.17,183.17,183.17,183.17,183.17,208.56,208.56,208.56,208.56,208.56,208.56,208.56,208.56,208.56,208.56,208.56]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,67","hideAbsoluteDelta":false,"relativeDelta":"−%0,79","direction":"negative","tsFormatted":"22 Haz"},"weekDelta":{"absoluteDelta":"−3,90","hideAbsoluteDelta":false,"relativeDelta":"−%1,84","direction":"negative","tsFormatted":"22 Haz"},"monthDelta":{"absoluteDelta":"−6,69","hideAbsoluteDelta":false,"relativeDelta":"−%3,11","direction":"negative","tsFormatted":"22 Haz"},"yearDelta":{"absoluteDelta":"64,38","hideAbsoluteDelta":false,"relativeDelta":"%44,66","direction":"positive","tsFormatted":"22 Haz"},"allTimeDelta":{"absoluteDelta":"208,52","hideAbsoluteDelta":false,"relativeDelta":"%508.334,94","direction":"positive","tsFormatted":"22 Haz"},"quarterDelta":{"absoluteDelta":"25,39","hideAbsoluteDelta":false,"relativeDelta":"%13,86","direction":"positive","tsFormatted":"22 Haz"},"halfYearDelta":{"absoluteDelta":"25,81","hideAbsoluteDelta":false,"relativeDelta":"%14,12","direction":"positive","tsFormatted":"22 Haz"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"348,67 $","ticker":"GOOG","url":"/finance/quote/nasdaq/goog","chartValues":{"weekValue":[367.12,366.28,370.98,368.11,368.89,371.2,364.23,362.12,363.33,364.54,362.56,358.37,361.45,364.28,366.44,366.68,367.18,344.67,345.27,345.73,346.77,348.67],"halfYearValue":[247.12,247.12,247.12,247.12,247.12,247.12,309.32,309.32,309.32,309.32,309.32,309.32,309.32,309.32,309.32,309.32,348.67,348.67,348.67,348.67,348.67,348.67],"allTimeValue":[2.5,7.38,12.06,13.85,8.35,12.65,14.88,16.96,25.29,25.62,34.14,41.48,53.02,57.52,79.55,145.86,89.7,138.08,149.91,247.12,309.32,348.67],"monthValue":[379.39,382.16,384.92,384.86,376.38,374.48,372.58,358.5,355.82,369.37,366,361.15,362,353.32,356.32,358.07,362.6,367.12,362.08,367.18,357.92,348.67],"yearValue":[166.01,178.69,193.42,202.98,213.66,249.85,246.44,257.08,284.78,299.66,320.85,314.38,333.13,340.7,314.8,306.87,289.58,319.22,347.68,393.38,355.82,348.67],"dayValue":[353.45,353.56,351.85,348.24,346.62,343.37,343.47,346.28,345.27,345.45,345.28,345.08,345.66,346.14,346.4,347.12,347.3,347.53,347.27,347.55,348.03,348.67],"quarterValue":[309.32,309.32,309.32,309.32,309.32,309.32,309.32,309.32,309.32,309.32,309.32,348.67,348.67,348.67,348.67,348.67,348.67,348.67,348.67,348.67,348.67,348.67]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−18,51","hideAbsoluteDelta":false,"relativeDelta":"−%5,04","direction":"negative","tsFormatted":"22 Haz"},"weekDelta":{"absoluteDelta":"−18,45","hideAbsoluteDelta":false,"relativeDelta":"−%5,03","direction":"negative","tsFormatted":"22 Haz"},"monthDelta":{"absoluteDelta":"−30,72","hideAbsoluteDelta":false,"relativeDelta":"−%8,1","direction":"negative","tsFormatted":"22 Haz"},"yearDelta":{"absoluteDelta":"182,66","hideAbsoluteDelta":false,"relativeDelta":"%110,03","direction":"positive","tsFormatted":"22 Haz"},"allTimeDelta":{"absoluteDelta":"346,17","hideAbsoluteDelta":false,"relativeDelta":"%13.851,66","direction":"positive","tsFormatted":"22 Haz"},"quarterDelta":{"absoluteDelta":"39,35","hideAbsoluteDelta":false,"relativeDelta":"%12,72","direction":"positive","tsFormatted":"22 Haz"},"halfYearDelta":{"absoluteDelta":"101,55","hideAbsoluteDelta":false,"relativeDelta":"%41,09","direction":"positive","tsFormatted":"22 Haz"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"367,18 $","ticker":"MSFT","url":"/finance/quote/nasdaq/msft","chartValues":{"weekValue":[399.97,394.82,392.84,391.79,391.3,393.92,389.8,384.9,384.11,385.75,381.8,376.23,376.6,377.93,379.72,377.92,379.05,372.23,370.54,368.86,369.32,367.18],"halfYearValue":[506.99,506.99,506.99,506.99,506.99,506.99,506.99,506.99,506.99,506.99,506.99,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18],"allTimeValue":[0.1,0.41,0.77,2.47,2.87,6.98,21.06,30.72,25.99,26.43,22.5,27.73,24.83,30.11,44.84,56.68,108.21,203.38,253.25,435.15,506.99,367.18],"monthValue":[418.58,417.36,416.15,412.69,448.64,454.61,460.57,441.29,427.58,428.08,416.68,411.74,403.1,397.26,390.03,390.67,395.32,399.97,378.87,379.05,373.11,367.18],"yearValue":[485.92,501.52,512.52,520.69,506.92,509.91,515.61,516.83,506.99,472.22,478.52,487.1,456.91,411.29,397.25,405.76,371.03,384.37,424.64,422.04,427.58,367.18],"dayValue":[375.58,379.07,378.67,373.63,373.21,372.14,371.4,371.64,370.54,369.15,368.23,368.48,368.76,369.25,369.44,369.95,370.36,370.05,369.7,370.22,369.95,367.18],"quarterValue":[506.99,506.99,506.99,506.99,506.99,506.99,506.99,506.99,506.99,506.99,506.99,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18,367.18]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−11,87","hideAbsoluteDelta":false,"relativeDelta":"−%3,13","direction":"negative","tsFormatted":"22 Haz"},"weekDelta":{"absoluteDelta":"−32,79","hideAbsoluteDelta":false,"relativeDelta":"−%8,2","direction":"negative","tsFormatted":"22 Haz"},"monthDelta":{"absoluteDelta":"−51,40","hideAbsoluteDelta":false,"relativeDelta":"−%12,28","direction":"negative","tsFormatted":"22 Haz"},"yearDelta":{"absoluteDelta":"−118,74","hideAbsoluteDelta":false,"relativeDelta":"−%24,44","direction":"negative","tsFormatted":"22 Haz"},"allTimeDelta":{"absoluteDelta":"367,08","hideAbsoluteDelta":false,"relativeDelta":"%367.080","direction":"positive","tsFormatted":"22 Haz"},"quarterDelta":{"absoluteDelta":"−139,81","hideAbsoluteDelta":false,"relativeDelta":"−%27,58","direction":"negative","tsFormatted":"22 Haz"},"halfYearDelta":{"absoluteDelta":"−139,81","hideAbsoluteDelta":false,"relativeDelta":"−%27,58","direction":"negative","tsFormatted":"22 Haz"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"405,04 $","ticker":"TSLA","url":"/finance/quote/nasdaq/tsla","chartValues":{"weekValue":[411.22,409.77,405.95,405.11,404.9,404.67,398.55,399.59,403.79,405.17,400.62,388.57,388.48,390.95,395.65,394.56,400.43,404.55,407.92,408.21,405.86,405.04],"halfYearValue":[439.59,439.59,439.59,439.59,439.59,439.59,395.49,395.49,395.49,395.49,395.49,395.49,395.49,395.49,395.49,395.49,405.04,405.04,405.04,405.04,405.04,405.04],"allTimeValue":[1.59,1.73,2.48,2.54,9.86,16.18,16.13,15.33,25.06,18.9,18.44,31.27,173.95,263.98,277.7,293.34,176.29,252.18,334.04,439.59,395.49,405.04],"monthValue":[425.95,429.76,433.57,440.3,435.56,425.64,415.71,423.74,423.73,418.46,390.97,409.01,396.57,381.62,399,406.45,408.83,411.22,396.32,400.43,402.73,405.04],"yearValue":[348.71,309.93,325.54,339.34,333.97,425.59,435.97,447.35,462.25,391.05,451.41,459.62,438.33,421.81,411.71,399.23,385.94,352.4,372.8,422.13,423.73,405.04],"dayValue":[397.52,402.22,413.42,409.8,405.38,408.87,410.3,409.84,407.92,408.36,407.74,408.25,406.67,406.7,407.39,407.45,407.1,406.75,406.22,406.58,405.71,405.04],"quarterValue":[395.49,395.49,395.49,395.49,395.49,395.49,395.49,395.49,395.49,395.49,395.49,405.04,405.04,405.04,405.04,405.04,405.04,405.04,405.04,405.04,405.04,405.04]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,61","hideAbsoluteDelta":false,"relativeDelta":"%1,15","direction":"positive","tsFormatted":"22 Haz"},"weekDelta":{"absoluteDelta":"−6,18","hideAbsoluteDelta":false,"relativeDelta":"−%1,5","direction":"negative","tsFormatted":"22 Haz"},"monthDelta":{"absoluteDelta":"−20,91","hideAbsoluteDelta":false,"relativeDelta":"−%4,91","direction":"negative","tsFormatted":"22 Haz"},"yearDelta":{"absoluteDelta":"56,33","hideAbsoluteDelta":false,"relativeDelta":"%16,15","direction":"positive","tsFormatted":"22 Haz"},"allTimeDelta":{"absoluteDelta":"403,45","hideAbsoluteDelta":false,"relativeDelta":"%25.331,51","direction":"positive","tsFormatted":"22 Haz"},"quarterDelta":{"absoluteDelta":"9,55","hideAbsoluteDelta":false,"relativeDelta":"%2,41","direction":"positive","tsFormatted":"22 Haz"},"halfYearDelta":{"absoluteDelta":"−34,55","hideAbsoluteDelta":false,"relativeDelta":"−%7,86","direction":"negative","tsFormatted":"22 Haz"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"ULnh5jPErdFiPhQubPbRIw==","isCodeToIcon":false,"chartStat":{"dayHigh":"52,43","dayLow":"51,44","open":"51,44","prevClose":"52,08","volume":"117.259","yearHigh":"61,93","yearLow":"48,58"},"fromNameFull":"Middlesex Water Company","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/MSEX.svg","title":"MSEX"},"ajaxPath":"/finance/result"},"banks":[],"disclaimer":"Veriler bilgilendirme amaçlidir","initialCount":3,"subtype":"quote","hideBanks":false,"hasDedicatedBanksInput":true,"extralinks":[{"variant":"reportFeedback","reportFeedback":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?nomisspell=1&text=MSEX","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"6224948621782192592","uid":null,"queryText":"MSEX"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"56vgw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"56vg4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.owler.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finrange.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://mergr.com?size=16&stub=1"],"title":"Middlesex Water Company şirketi ne yapar?","markdown":"**Middlesex Water Company**, New Jersey, Delaware ve Pennsylvania'nın bazı bölgelerinde **su toplama, arıtma ve dağıtım** hizmetleri sunan bir **kamu hizmetleri şirketidir** [```1```](https://www.owler.com/company/middlesexwater)[```2```](https://finrange.com/index.php/tr/company/NASDAQ/MSEX/industry-analysis).\n\nŞirketin faaliyetleri şunlardır:\n- **Düzenlenmiş segment**: Konut, ticari, endüstriyel ve yangın önleme müşterilerine perakende ve toptan su hizmetleri [```2```](https://finrange.com/index.php/tr/company/NASDAQ/MSEX/industry-analysis).\n- **Düzenlenmemiş segment**: Belediye ve özel su ve atık su sistemlerinin işletimi ve bakımı için sözleşme hizmetleri [```2```](https://finrange.com/index.php/tr/company/NASDAQ/MSEX/industry-analysis).\n\nMiddlesex Water, 1896 yılında kurulmuş olup, merkezi Iselin, New Jersey'dedir [```2```](https://finrange.com/index.php/tr/company/NASDAQ/MSEX/industry-analysis)[```3```](https://mergr.com/company/middlesex-water)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finrange.com?size=16&stub=1"],"title":"MSEX hisseleri hangi borsada işlem görüyor?","markdown":"**MSEX hisseleri** **NASDAQ** borsasında işlem görmektedir [```1```](https://tr.investing.com/equities/middlesex-water)[```4```](https://finrange.com/tr/company/NASDAQ/MSEX)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.einnews.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finance.yahoo.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://investors.middlesexwater.com?size=16&stub=1"],"title":"Middlesex Water Company'nın finansal göstergeleri nasıl analiz edilir?","markdown":"**Middlesex Water Company'nın finansal göstergelerini analiz etmek için aşağıdaki kaynaklar ve bilgiler kullanılabilir:**\n\n1. **Net Gelir ve EPS**: Şirket, 2024 yılında net gelirini 44.4 milyon dolar ve diluted EPS'sini 2.47 dolar olarak bildirmiştir [```1```](https://www.einnews.com/pr_news/790143824/middlesex-water-company-reports-2024-financial-results).\n2. **Gelir**: 2024 gelirleri 191.9 milyon dolar olup, bir önceki yıla göre 25.6 milyon dolar artmıştır [```1```](https://www.einnews.com/pr_news/790143824/middlesex-water-company-reports-2024-financial-results).\n3. **Operasyonel Giderler**: 2024 operasyonel giderleri 92.4 milyon dolar olup, bir önceki yıla göre 9.3 milyon dolar artmıştır [```1```](https://www.einnews.com/pr_news/790143824/middlesex-water-company-reports-2024-financial-results).\n4. **Altyapı Yatırımları**: Şirket, 2024 yılında su ve atık su altyapılarına 75 milyon dolar yatırım yapmıştır [```1```](https://www.einnews.com/pr_news/790143824/middlesex-water-company-reports-2024-financial-results).\n5. **Hisse Performansı**: Middlesex Water Company'nın hisse fiyatı ve diğer finansal metrikleri, Yahoo Finance gibi platformlarda takip edilebilir [```5```](https://finance.yahoo.com/quote/MSEX/key-statistics/).\n\nAyrıca, şirketin yıllık raporları ve yatırımcı ilişkileri bölümü, daha detaylı finansal bilgiler sunmaktadır [```3```](https://investors.middlesexwater.com/)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://finviz.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finrange.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://fintel.io?size=16&stub=1"],"title":"Middlesex Water Company hisse fiyatını etkileyen faktörler nelerdir?","markdown":"Middlesex Water Company (MSEX) hisse fiyatını etkileyen bazı faktörler şunlardır:\n\n1. **Dividend Verimi**: Şirketin temettü verimi, yatırımcılar için önemli bir çekicilik oluşturur [```1```](https://finviz.com/news/20663/why-middlesex-water-msex-is-a-top-dividend-stock-for-your-portfolio). Middlesex Water'ın temettü verimi %2,23'tür [```1```](https://finviz.com/news/20663/why-middlesex-water-msex-is-a-top-dividend-stock-for-your-portfolio).\n2. **Earnings Büyümesi**: Şirketin gelecekteki kazanç beklentileri, hisse fiyatını doğrudan etkiler [```1```](https://finviz.com/news/20663/why-middlesex-water-msex-is-a-top-dividend-stock-for-your-portfolio). 2025 yılı için Zacks Consensus Estimate, hisse başına 2,50 dolar kazanç öngörmektedir [```1```](https://finviz.com/news/20663/why-middlesex-water-msex-is-a-top-dividend-stock-for-your-portfolio).\n3. **Sektörel ve Ekonomik Koşullar**: Su hizmetleri sektöründeki genel durum ve ekonomik göstergeler, hisse fiyatını etkileyebilir [```2```](https://finrange.com/tr/company/NASDAQ/MSEX/industry-analysis).\n4. **Şirketin Finansal Durumu**: Middlesex Water'ın piyasa değeri, kurumsal değer ve beta gibi finansal metrikler, hisse fiyatının belirlenmesinde rol oynar [```2```](https://finrange.com/tr/company/NASDAQ/MSEX/industry-analysis)[```3```](https://fintel.io/tr/ss/us/msex).\n5. **Piyasa Algısı**: Kısa pozisyon sıkıştırması ve borçlanma oranları gibi piyasa dinamikleri de hisse fiyatını etkileyebilir [```3```](https://fintel.io/tr/ss/us/msex)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.wallstreetzen.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://valuesense.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finance.yahoo.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.wealthdaily.com?size=16&stub=1"],"title":"Middlesex Water Company hisselerinin adil değeri nasıl belirlenir?","markdown":"Middlesex Water Company hisselerinin adil değerini belirlemek için aşağıdaki yöntemler kullanılabilir:\n\n1. **Fiyat-Kazanç (P/E) Oranı**: Şirketin hisse fiyatının kazançlarına oranını değerlendirerek aşırı değerli veya düşük değerli olup olmadığını analiz eder [```5```](https://www.wallstreetzen.com/stocks/us/nasdaq/msex).\n2. **Fiyat-Kitap (P/B) Oranı**: Hisse fiyatının şirketin defter değerine oranını karşılaştırır [```4```](https://valuesense.io/ticker/msex).\n3. **İskonto Edilmiş Nakit Akışı (DCF) Modeli**: Şirketin gelecekteki nakit akışlarını iskonto ederek bugünkü değerini hesaplar [```3```](https://finance.yahoo.com/news/look-intrinsic-value-middlesex-water-143958577.html). Bu yöntem, temettü büyüme oranını ve maliyet özkaynaklarını dikkate alır.\n4. **Ücretsiz Nakit Akışı (FCF) Verimi**: Serbest nakit akışının enterprise value'ya oranını inceleyerek şirketin verimliliğini ve borç durumunu değerlendirir [```1```](https://www.wealthdaily.com/articles/is-middlesex-water-company-nasdaq-msex-undervalued-or-overvalued-/95122).\n\nBu yöntemler, genel bir değerleme sağlar ve kesin bir sonuç vermez. Yatırım kararları almadan önce bir finansal danışmana başvurulması önerilir."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://finance.yahoo.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.einnews.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.ainvest.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://stockbossup.com?size=16&stub=1"],"title":"Middlesex Water Company hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Middlesex Water Company hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Yüksek Borç Seviyesi**: Şirketin net borç/EBITDA oranı 4.8'dir, bu da borç yükünün yüksek olduğunu gösterir [```5```](https://finance.yahoo.com/news/middlesex-water-nasdaq-msex-risky-190407380.html).\n2. **Faaliyet Giderleri**: Operasyonel ve bakım giderlerinin artması, karlılığı olumsuz etkileyebilir [```1```](https://www.einnews.com/pr_news/790143824/middlesex-water-company-reports-2024-financial-results).\n3. **Düzenleyici Riskler**: Su kalitesi düzenlemeleri ve PFAS gibi çevresel konular, şirketin faaliyetlerini ve maliyetlerini artırabilir [```2```](https://www.ainvest.com/news/middlesex-water-holds-steady-dividend-divining-rod-investors-2504/).\n4. **Piyasa Volatilitesi**: Hisse senedi fiyatları, genel piyasa koşullarına ve sektör trendlerine bağlı olarak dalgalanabilir [```4```](https://stockbossup.com/pages/post/13112/why-you-should-invest-in-middlesex-water-company).\n\nYatırım yapmadan önce, bireysel finansal durumunuzu ve risk toleransınızı dikkate alarak bir finansal danışmana başvurmanız önerilir."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"isYazekaApp":false,"dialogStoreProps":{"baseUrl":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"MSEX","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"56vgw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"56vg5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"807337_0","totalSources":8,"url":"/gundem/business/araci-kurumlarin-ortak-tercihi-olan-hisseler-8073370?content_parameters=ChYxMDc2MTU5MDg2Mzc3NjE2MzM2NV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019ef015e9a3fd506ae70ba367dd19//S156x100","size":{"width":156,"height":100},"originalUrl":"https://bgcdn.gmgadmin.com/1/1200/800/files/2026/6/22/1898951/1898951.jpg/?v=1782144362"}},"logAttrs":{"id":"807337_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.cnbce.com/borsa/kurumlarin-en-cok-onerdigi-hisseler-belli-oldu-borsa-istanbulda-2026nin-kalani-icin-rotalar-cizildi-g31995","https://finans.cnnturk.com/finans-haberler/2026nin-kalaninda-hangi-hisseler-one-cikiyor-araci-kurumlarin-tercihleri-aciklandi-3433926","https://www.borsaningundemi.com/haber/araci-kurumlarin-gozdesi-hisseler-belli-oldu-1898951","https://www.gazetepencere.com/ekonomi/araci-kurumlarin-en-fazla-onerdigi-hisseler-belli-oldu-705219h","https://haber.doviz.com/borsa-haberleri/araci-kurumlarin-en-fazla-onerdigi-hisseler-belli-oldu/888408"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Kurumların en çok önerdiği hisseler belli oldu: Borsa İstanbul'da 2026'nın kalanı için rotalar çizildi","textAs":"h3","size":"s"},"badge":{"url":"https://www.cnbce.com/borsa/kurumlarin-en-cok-onerdigi-hisseler-belli-oldu-borsa-istanbulda-2026nin-kalani-icin-rotalar-cizildi-g31995","faviconSources":["https://www.cnbce.com","https://finans.cnnturk.com","https://www.borsaningundemi.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"02:50"},{"id":"808127_0","totalSources":11,"url":"/gundem/business/spacex-hisseleri-haftaya-dusus-baskisiyla-basladi-piyasa-oncesi-islemlerde-yuzde-4-u-asan-kayip-8081270?content_parameters=ChYxODE0MjkyNjQzMTQ3NDkyMDE3NV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019eeec0f816f2e0612adb5f305ca8//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.ekonomim.com/rcman/Cw1280h720q95gc/storage/files/images/2026/06/22/spacex-hisseleri-haftanin-ilk-gununde-dususe-hazirlaniyor-f5gm_cover.png"}},"logAttrs":{"id":"808127_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.trthaber.com/haber/dunya/spacex-hisseleri-zirveden-yuzde-23-geriledi-bireysel-yatirimcinin-kazanci-eridi-949020.html","https://www.ekonomim.com/finans/haberler/spacex-hisseleri-haftanin-ilk-gununde-dususe-hazirlaniyor-haberi-901433","https://www.milliyet.com.tr/ekonomi/spacex-mucizesi-piyasalari-salliyor-7609341","https://12punto.com.tr/ekonomi/spacex-hisseleri-haftaya-dusus-baskisiyla-basladi-piyasa-oncesi-islemlerde-yuzde-4u-asan-kayip-142262","https://www.cnbce.com/teknoloji/spacex-hisselerinde-sert-dusus-yuzde-16-deger-kaybetti-h32046"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"SpaceX hisseleri zirveden yüzde 23 geriledi: Bireysel yatırımcının kazancı eridi","textAs":"h3","size":"s"},"badge":{"url":"https://www.trthaber.com/haber/dunya/spacex-hisseleri-zirveden-yuzde-23-geriledi-bireysel-yatirimcinin-kazanci-eridi-949020.html","faviconSources":["https://www.trthaber.com","https://www.ekonomim.com","https://www.milliyet.com.tr"],"textParts":[{"text":"1 saat önce"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Bugün","timelineGroupIsToday":true,"timelineTime":"00:07"},{"id":"807215_0","totalSources":54,"url":"/gundem/business/borsa-istanbul-acildi-22-haziran-pazartesi-2026-bist-100-de-yeni-gelismeler-finans-haberlerinin-dogru-adresi-mynet-finans-haber-8072150?content_parameters=ChYxMjQ0OTE0MjI0MDY2NzE5NjI0NV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019eee501c67539d087a936ebdfcc6//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/5/borsaistanbulsubatjpg-ZLuKk4L5xkmFAbDC77IDZA.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"807215_0","hasSummarization":false,"urls":["https://www.haberturk.com/borsa-gunu-yatay-seyirle-tamamladi-3893425-ekonomi","https://www.odatv.com/ekonomi/borsa-istanbulda-karisik-seyir-gozler-abd-iran-gorusmelerinde-120151887","https://www.sozcu.com.tr/borsa-gune-yukselisle-basladi-22-haziran-2026-p330028","https://www.sabah.com.tr/finans/borsa/borsa-15-bin-puana-yaklasti-7608020","https://www.cgtnturk.com/borsa-gune-yukselisle-basladi-85","https://www.capital.com.tr/piyasalar/borsa/borsa-gune-yukselisle-basladi-10-2-29","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-kapanista-dusus-gosterdi-19977433/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Borsa günü yatay seyirle tamamladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.haberturk.com/borsa-gunu-yatay-seyirle-tamamladi-3893425-ekonomi","faviconSources":["https://www.haberturk.com","https://www.odatv.com","https://www.sozcu.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"11:49"},{"id":"804196_0","totalSources":11,"url":"/gundem/business/piyasalarda-abd-iran-muzakereleri-etkisi-hurmuz-sonrasi-risk-istahi-dalgali-seyrediyor-8041960?content_parameters=ChU2NjQ0NTAyNzI0NzE1NzU1NDU2XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/17762989/2a0000019eed80f775ce9a5bfa168cda236a//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.pdimage.com/static/content/26-06/22/iran-krizi-sonrasi-nefes-alan-piyasalarda-gozler-yeniden-baris-masasindaki-gelismelerde1.jpg"}},"logAttrs":{"id":"804196_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.bloomberght.com/kuresel-piyasalarda-muzakere-gundemi-3780755","https://www.bursadabugun.com/haber/18-saatlik-zirve-piyasalari-rahatlatti-petrol-fiyatlarinda-buyuk-gerilime-yasandi-1930240.html","https://www.dunya.com/ekonomi/hurmuz-etkisi-piyasalara-yansidi-endiseler-azaldi-borsalar-yukseldi-haberi-829134","https://www.patronlardunyasi.com/iran-krizi-sonrasi-nefes-alan-piyasalarda-gozler-yeniden-baris-masasindaki-gelismelerde","https://www.sabah.com.tr/finans/ekonomi/piyasalarda-abd-iran-muzakereleri-etkisi-hurmuz-sonrasi-risk-istahi-dalgali-seyrediyor-7606128","https://www.ahaber.com.tr/galeri/ekonomi/abd-iran-barisi-piyasalara-nasil-yansidi"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,false,true,false,false]},"title":{"text":"Küresel piyasalarda müzakere gündemi","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/kuresel-piyasalarda-muzakere-gundemi-3780755","faviconSources":["https://www.bloomberght.com","https://www.bursadabugun.com","https://www.dunya.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"01:40"},{"id":"802450_0","totalSources":26,"url":"/gundem/business/spk-aciga-satis-yasagini-26-haziran-a-kadar-uzatti-hibya-haber-ajansi-8024500?content_parameters=ChYxNDg4NDcwMzQzMzc2MDMwNDc3MF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019edb74f7d406dcc775b634c7705c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://editor.hibya.com/upload/1148063582.jpg"}},"logAttrs":{"id":"802450_0","hasSummarization":false,"urls":["https://paratic.com/yuzde-391-yukselen-hisse-icin-tedbir-karari-alindi/","https://hibya.com/spk-aciga-satis-yasagini-26-hazirana-kadar-uzatti-952529","https://www.dunya.com/ekonomi/spkden-3-kisiye-gecici-islem-yasagi-haberi-829104","https://paratic.com/taban-olan-eupwr-ve-gesan-icin-tedbir-karari-alindi/","https://www.cnbce.com/borsa/borsa-istanbul-kapa-bildirdi-3-hisseye-tedbir-karari-h31855","https://savunmasanayigazetesi.com.tr/spk-aciga-satis-yasagini-26-hazirana-kadar-uzatti/275805/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,false,false,false,false,false]},"title":{"text":"Yüzde 391 yükselen hisse için tedbir kararı alındı","textAs":"h3","size":"s"},"badge":{"url":"https://paratic.com/yuzde-391-yukselen-hisse-icin-tedbir-karari-alindi/","faviconSources":["https://paratic.com","https://hibya.com","https://www.dunya.com"],"textParts":[{"text":"19 Haziran"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"19 Haziran","timelineGroupIsToday":false,"timelineTime":"12:47"},{"id":"804156_0","totalSources":79,"url":"/gundem/business/piyasalarda-gun-sonu-borsada-alimlar-hizlandi-altin-geriledi-8041560?content_parameters=ChUzMDY5MDUzOTgwMjY1OTE5MTY0XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019eee2886256efa1a4c083d42141b//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/6a38deaba7721fe8b1386c57.jpg"}},"logAttrs":{"id":"804156_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.ortadogugazetesi.com/ekonomi/borsa-istanbulda-haftanin-kazandiran-ve-kaybettiren-hisseleri-belli-oldu/361299","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gune-yukselisle-basladi-7609903","https://www.aa.com.tr/tr/ekonomi/borsa-gunu-yukselisle-tamamladi/3971127","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-yuzde-0-63-dustu-19968111/","https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbulda-gecen-hafta-en-cok-kazandiran-hisseler-haberi-901078","https://finans.mynet.com/haber/detay/borsa/borsa-istanbul-haftayi-nasil-kapatti-20-haziran-cumartesi/559191/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,false,false,true,true]},"title":{"text":"Borsa İstanbul'da haftanın kazandıran ve kaybettiren hisseleri belli oldu","textAs":"h3","size":"s"},"badge":{"url":"https://www.ortadogugazetesi.com/ekonomi/borsa-istanbulda-haftanin-kazandiran-ve-kaybettiren-hisseleri-belli-oldu/361299","faviconSources":["https://www.ortadogugazetesi.com","https://uzmanpara.milliyet.com.tr","https://www.aa.com.tr"],"textParts":[{"text":"20 Haziran"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"20 Haziran","timelineGroupIsToday":false,"timelineTime":"11:26"},{"id":"805092_0","totalSources":58,"url":"/gundem/business/bu-hafta-yatirim-araclarinin-performansi-19-haziran-2026-8050920?content_parameters=ChYxMjIxNTU4NzE3NjQ4NDMxMDMxNl8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20921453/2a0000019ee34468a1866078b4de7273e6de//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/2/yatirimjpg-7z_X_UF0c0CO32TTMDk1pg.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"805092_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.aa.com.tr/tr/ekonomi/bu-hafta-yatirim-araclarinin-performansi/3972379","https://antakyagazetesi.com/yatirim-fonlarinda-yukselis-en-cok-kazandiran-kategori-aciklandi/","https://www.ensonhaber.com/haftanin-kazandirani-borsa-oldu-10213-h1543669","https://www.timeturk.com/haftanin-kazanani-borsa-kaybedeni-altin-oldu-iste-rakamlar","https://www.capital.com.tr/piyasalar/borsa/borsada-bu-hafta-en-cok-kazandiran-ve-kaybettiren-3-hisse-hangileri-oldu-15-19-haziran","https://www.sozcu.com.tr/dolar-ve-borsa-kazandirdi-iste-haftanin-kazandiran-ve-kaybettiren-yatirim-araclari-p329514","https://www.cumhuriyet.com.tr/ekonomi/haftalik-yatirim-araclari-performansi-borsa-ilk-sirada-2513866","https://www.cnnturk.com/ekonomi/bu-hafta-en-cok-kazandiran-yatirim-araci-belli-oldu-borsa-zirvede-altin-geriledi-3433174","https://www.dunya.com/ekonomi/bu-hafta-yatirim-araclarindan-hangileri-kazandirdi-hangileri-kaybettirdi-haberi-829217","https://www.birgun.net/haber/bu-hafta-en-cok-hangi-yatirim-araci-kazandirdi-719435"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[false,true,true,true,true,false,true,true,false,true]},"title":{"text":"Bu hafta yatırım araçlarının performansı","textAs":"h3","size":"s"},"badge":{"url":"https://www.aa.com.tr/tr/ekonomi/bu-hafta-yatirim-araclarinin-performansi/3972379","faviconSources":["https://www.aa.com.tr","https://antakyagazetesi.com","https://www.ensonhaber.com"],"textParts":[{"text":"19 Haziran"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"19 Haziran","timelineGroupIsToday":false,"timelineTime":"14:46"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"56vgw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"56vg6":{"state":{"generalLinks":[{"id":"privacy-policy","text":"Gizlilik politikası","url":"https://yandex.com.tr/legal/privacy_policy/"},{"id":"terms-of-service","text":"Kullanıcı sözleşmesi","url":"https://yandex.com.tr/legal/tos/"},{"id":"report-error","text":"Hata bildir","url":"https://forms.yandex.com.tr/surveys/13748122.01a6645a1ef15703c9b82a7b6c521932ddc0e3f7/"},{"id":"about-company","text":"Şirket hakkında","url":"https://yandex.com.tr/project/portal/contacts/"}],"copyright":{"url":"https://yandex.com.tr","currentYear":2026},"socialLinks":[{"url":"https://www.tiktok.com/@yandex.turkiye","type":"tiktok","title":"TikTok"},{"url":"https://www.youtube.com/@YandexTurkiye","type":"youtube","title":"Youtube"},{"url":"https://www.facebook.com/YandexComTr","type":"facebook","title":"Facebook"},{"url":"https://www.instagram.com/yandex__turkiye/","type":"instagram","title":"Instagram"},{"url":"https://x.com/yndxturkiye","type":"x","title":"X"}],"categoriesLink":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"sources":[{"text":"twelvedata.com","href":"https://twelvedata.com"},{"text":"forinvest.com","href":"https://www.forinvest.com"},{"text":"coingecko.com","href":"https://www.coingecko.com"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"56vgw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"},"56vg7":{"state":{"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"56vgw09-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"mini-suggest-load"}}}}},"type":"mini-suggest-load"}}