Netflix Inc. şirketi, abonelik tabanlı bir yayın hizmeti ve yapım şirketi olarak faaliyet göstermektedir 23.
Yaptıkları işler:
Video akış hizmeti: Aboneler, çeşitli film ve dizilerden oluşan kapsamlı bir arşivi internet üzerinden izleyebilir 13.
İçerik üretimi: Netflix, kendi yapımlarını gerçekleştirmekte ve "Netflix Orijinal Yapımı" olarak adlandırılan içerikleri arşivine eklemektedir 14.
Uluslararası hizmet: Şirket, dünya çapında müşterilere hizmet vermektedir ve birçok ülkede ofisleri bulunmaktadır 13.
Pazarlama ve tanıtım: Netflix, hizmetlerini multichannel video programlama distribütörleri, streaming eğlence sağlayıcıları, mobil operatörler ve tüketici elektroniği üreticileri gibi ortaklarla pazarlamaktadır 3.
4 kaynak
NFLX hisseleri hangi borsada işlem görüyor?
NFLX hisseleri, NASDAQ borsasında işlem görmektedir12.
2 kaynak
Netflix Inc.'nın finansal göstergeleri nasıl analiz edilir?
Netflix Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
Gelir Tablosu (Income Statement): Bu tablo, şirketin gelirlerini, giderlerini ve kârını detaylandırır 12. Ana bileşenler arasında:
Maliyetler (Cost of Goods Sold): Üretimle ilgili doğrudan maliyetler 1.
Brüt Kâr (Gross Profit): Gelir ile maliyetler arasındaki fark 1.
Faaliyet Kârı (Operating Income): Brüt kârdan dolaylı maliyetlerin çıkarılmasıyla elde edilir 1.
Bilanço (Balance Sheet): Şirketin varlıklarını, borçlarını ve özkaynaklarını gösterir 2. Ana kategoriler arasında:
Varlıklar (Assets): Şirketin sahip olduğu kaynaklar 2.
Borçlar (Liabilities): Dış kaynakların şirkete olan iddiaları 2.
Özkaynak (Stockholders’ Equity): Sahiplerin şirkete yaptığı sermaye katkıları 2.
Nakit Akım Tablosu (Cash Flow Statement): Şirketin nakit giriş ve çıkışlarını özetler 2. Bu, şirketin likidite durumunu ve nakit yönetimini değerlendirmek için önemlidir 3.
Ayrıca, finansal oranlar da analiz sürecinde kullanılabilir:
Kârlılık Oranları (Profitability Ratios): Şirketin gelirlerine ve yatırım sermayesine göre kârını ölçer 2.
Solvency Oranları (Solvency Ratios): Şirketin sermaye yapısını ve uzun vadeli borç ve yatırım yükümlülüklerini karşılama kabiliyetini inceler 2.
3 kaynak
Netflix Inc. hisse fiyatını etkileyen faktörler nelerdir?
Netflix Inc. (NFLX) hisse fiyatını etkileyen bazı faktörler şunlardır:
Finansal Performans: Gelir, kâr ve abone sayısındaki artış, hisse senedi fiyatlarını doğrudan etkiler 12.
Rekabet: Disney+, Amazon Prime Video, Apple TV+ gibi rakiplerin eylemleri, Netflix'in pazar payını ve hisse senedi fiyatını olumsuz etkileyebilir 13.
Yenilik ve İçerik: Orijinal içerikler ve teknolojik yeniliklere yapılan yatırımlar, yeni kullanıcılar çeker ve mevcut kullanıcıları elinde tutar 13.
Makroekonomik Koşullar: Faiz oranları ve enflasyondaki değişiklikler gibi genel ekonomik trendler, yatırım kararlarını ve hisse senedi fiyatlarını etkileyebilir 1.
Düzenlemeler ve Davalar: Mevzuattaki değişiklikler veya yasal sorunlar, NFLX'in hisse senedi fiyatını olumsuz etkileyebilir 1.
Piyasa Duyarlılığı: Haberler, sosyal medya ve analist raporları, piyasa hissiyatını ve dolayısıyla hisse senedi fiyatlarını etkiler 13.
3 kaynak
Netflix Inc. hisselerinin adil değeri nasıl belirlenir?
Netflix Inc. (NFLX) hisselerinin adil değeri, farklı değerleme yöntemleri kullanılarak belirlenebilir:
Peter Lynch'in Adil Değer Formülü: Bu formüle göre, adil değer, earnings growth rate (kazanç büyüme oranı) ile son 5 yılın ortalama earnings per share (hisse başına kazanç) çarpılarak hesaplanır 1.
Netflix için bu formül şu şekilde uygulanır:
Adil Değer = 25 * 21.78 (2024 yılı TTM EPS) = 544.55 USD 1.
İndirgenmiş Nakit Akımı (DCF) Modeli: Bu modelde, şirketin gelecekteki nakit akışları tahmin edilir ve bugünkü değere indirgenir 2. İki aşamalı DCF yöntemi, Netflix'in hem yüksek büyüme dönemindeki nakit akışlarını hem de terminal değerini dikkate alır 2.
Piyasa Çarpanları: PEG oranı gibi piyasa çarpanları da adil değerin hesaplanmasında kullanılabilir 1.
Yatırım kararları almadan önce, birden fazla değerleme yönteminin sonuçlarının karşılaştırılması ve güncel finansal verilerin takip edilmesi önerilir.
{"gd7s0":{"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%3DNFLX%26ncrnd%3D74480","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":"1447740521775188215","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":"1775188242742550-12494587937983020038-balancer-l7leveler-kubr-yp-klg-10-BAL","nomisspell":"1","lr":"20815","aliceDeeplink":"{\"text\":\"NFLX\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"gd7sw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"gd7s1":{"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":"gd7sw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"gd7s2":{"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":"gd7sw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"gd7s3":{"state":{"currencyProps":{"fromName":"NFLX","timeInfo":" · 02.04.2026","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"NFLX","content":{"label":"Netflix Inc.","countryCode":"NF"},"countryCode":"NF"}],"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":98.68,"multiplierFormatted":"98,68","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2026,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"655422","open":"95.56","close":"95.58","value":"95.58","low":"95.51","high":"95.64","ts":"1775073300"},{"volume":"161571","open":"96","close":"96.18","value":"96.18","low":"95.96","high":"96.18","ts":"1775136600"},{"volume":"99336","open":"96","close":"96","value":"96","low":"95.9","high":"96.06","ts":"1775136900"},{"volume":"153843","open":"95.8","close":"95.75","value":"95.75","low":"95.71","high":"95.88","ts":"1775137200"},{"volume":"78040","open":"95.51","close":"95.79","value":"95.79","low":"95.5","high":"95.82","ts":"1775137500"},{"volume":"62099","open":"95.54","close":"95.57","value":"95.57","low":"95.45","high":"95.61","ts":"1775137800"},{"volume":"73046","open":"95.76","close":"95.77","value":"95.77","low":"95.72","high":"95.81","ts":"1775138100"},{"volume":"59645","open":"95.81","close":"95.79","value":"95.79","low":"95.74","high":"95.86","ts":"1775138400"},{"volume":"51329","open":"95.94","close":"95.86","value":"95.86","low":"95.82","high":"95.96","ts":"1775138700"},{"volume":"71717","open":"95.96","close":"95.99","value":"95.99","low":"95.92","high":"96.02","ts":"1775139000"},{"volume":"59344","open":"96.23","close":"96.16","value":"96.16","low":"96.11","high":"96.23","ts":"1775139300"},{"volume":"109868","open":"96.62","close":"96.61","value":"96.61","low":"96.48","high":"96.64","ts":"1775139600"},{"volume":"46038","open":"96.71","close":"96.68","value":"96.68","low":"96.64","high":"96.71","ts":"1775139900"},{"volume":"56142","open":"96.85","close":"96.88","value":"96.88","low":"96.81","high":"96.89","ts":"1775140200"},{"volume":"274828","open":"97.07","close":"97.14","value":"97.14","low":"97.02","high":"97.33","ts":"1775140500"},{"volume":"116382","open":"97.35","close":"97.58","value":"97.58","low":"97.33","high":"97.63","ts":"1775140800"},{"volume":"79710","open":"97.56","close":"97.5","value":"97.5","low":"97.5","high":"97.6","ts":"1775141100"},{"volume":"58563","open":"97.4","close":"97.41","value":"97.41","low":"97.38","high":"97.48","ts":"1775141400"},{"volume":"74219","open":"97.57","close":"97.53","value":"97.53","low":"97.48","high":"97.57","ts":"1775141700"},{"volume":"92740","open":"97.35","close":"97.53","value":"97.53","low":"97.33","high":"97.57","ts":"1775142000"},{"volume":"74079","open":"97.21","close":"97.41","value":"97.41","low":"97.2","high":"97.42","ts":"1775142300"},{"volume":"169632","open":"97.72","close":"97.83","value":"97.83","low":"97.7","high":"97.84","ts":"1775142600"},{"volume":"99907","open":"97.86","close":"97.94","value":"97.94","low":"97.86","high":"97.95","ts":"1775142900"},{"volume":"133164","open":"97.74","close":"97.86","value":"97.86","low":"97.74","high":"97.92","ts":"1775143200"},{"volume":"80238","open":"97.67","close":"97.63","value":"97.63","low":"97.57","high":"97.67","ts":"1775143500"},{"volume":"50232","open":"97.42","close":"97.45","value":"97.45","low":"97.35","high":"97.46","ts":"1775143800"},{"volume":"33443","open":"97.5","close":"97.5","value":"97.5","low":"97.44","high":"97.53","ts":"1775144100"},{"volume":"75422","open":"97.71","close":"97.81","value":"97.81","low":"97.71","high":"97.84","ts":"1775144400"},{"volume":"75292","open":"97.65","close":"97.75","value":"97.75","low":"97.63","high":"97.75","ts":"1775144700"},{"volume":"74828","open":"97.6","close":"97.68","value":"97.68","low":"97.57","high":"97.7","ts":"1775145000"},{"volume":"69665","open":"97.55","close":"97.75","value":"97.75","low":"97.55","high":"97.75","ts":"1775145300"},{"volume":"39476","open":"97.75","close":"97.61","value":"97.61","low":"97.61","high":"97.75","ts":"1775145600"},{"volume":"47605","open":"97.44","close":"97.44","value":"97.44","low":"97.43","high":"97.48","ts":"1775145900"},{"volume":"25983","open":"97.58","close":"97.53","value":"97.53","low":"97.5","high":"97.58","ts":"1775146200"},{"volume":"29984","open":"97.5","close":"97.43","value":"97.43","low":"97.43","high":"97.52","ts":"1775146500"},{"volume":"40471","open":"97.44","close":"97.4","value":"97.4","low":"97.4","high":"97.47","ts":"1775146800"},{"volume":"27962","open":"97.58","close":"97.54","value":"97.54","low":"97.52","high":"97.6","ts":"1775147100"},{"volume":"26553","open":"97.71","close":"97.63","value":"97.63","low":"97.6","high":"97.71","ts":"1775147400"},{"volume":"29496","open":"97.67","close":"97.72","value":"97.72","low":"97.67","high":"97.75","ts":"1775147700"},{"volume":"39000","open":"97.89","close":"97.93","value":"97.93","low":"97.89","high":"97.94","ts":"1775148000"},{"volume":"31249","open":"97.86","close":"97.93","value":"97.93","low":"97.85","high":"97.93","ts":"1775148300"},{"volume":"54455","open":"97.84","close":"97.79","value":"97.79","low":"97.78","high":"97.86","ts":"1775148600"},{"volume":"35492","open":"97.84","close":"97.82","value":"97.82","low":"97.81","high":"97.86","ts":"1775148900"},{"volume":"72244","open":"98.02","close":"98.06","value":"98.06","low":"97.96","high":"98.11","ts":"1775149200"},{"volume":"53970","open":"98.17","close":"98.24","value":"98.24","low":"98.14","high":"98.25","ts":"1775149500"},{"volume":"49622","open":"98.21","close":"98.27","value":"98.27","low":"98.2","high":"98.3","ts":"1775149800"},{"volume":"62818","open":"98.14","close":"98.22","value":"98.22","low":"98.14","high":"98.23","ts":"1775150100"},{"volume":"34060","open":"98.29","close":"98.27","value":"98.27","low":"98.27","high":"98.31","ts":"1775150400"},{"volume":"35676","open":"98.13","close":"98.13","value":"98.13","low":"98.09","high":"98.15","ts":"1775150700"},{"volume":"22533","open":"98.11","close":"98.11","value":"98.11","low":"98.1","high":"98.15","ts":"1775151000"},{"volume":"48365","open":"98.04","close":"98.02","value":"98.02","low":"98.01","high":"98.08","ts":"1775151300"},{"volume":"19079","open":"98.13","close":"98.11","value":"98.11","low":"98.1","high":"98.14","ts":"1775151600"},{"volume":"50169","open":"97.86","close":"97.88","value":"97.88","low":"97.85","high":"97.9","ts":"1775151900"},{"volume":"69405","open":"97.91","close":"98","value":"98","low":"97.89","high":"98.03","ts":"1775152200"},{"volume":"45916","open":"97.99","close":"98.04","value":"98.04","low":"97.98","high":"98.05","ts":"1775152500"},{"volume":"72838","open":"97.9","close":"98","value":"98","low":"97.89","high":"98","ts":"1775152800"},{"volume":"36578","open":"97.9","close":"97.97","value":"97.97","low":"97.89","high":"97.98","ts":"1775153100"},{"volume":"96104","open":"97.8","close":"97.7","value":"97.7","low":"97.68","high":"97.86","ts":"1775153400"},{"volume":"44174","open":"97.78","close":"97.76","value":"97.76","low":"97.73","high":"97.8","ts":"1775153700"},{"volume":"28922","open":"97.78","close":"97.72","value":"97.72","low":"97.72","high":"97.81","ts":"1775154000"},{"volume":"36550","open":"97.74","close":"97.71","value":"97.71","low":"97.69","high":"97.74","ts":"1775154300"},{"volume":"38767","open":"97.64","close":"97.63","value":"97.63","low":"97.61","high":"97.67","ts":"1775154600"},{"volume":"49921","open":"97.68","close":"97.61","value":"97.61","low":"97.58","high":"97.69","ts":"1775154900"},{"volume":"33932","open":"97.57","close":"97.64","value":"97.64","low":"97.57","high":"97.64","ts":"1775155200"},{"volume":"37632","open":"97.56","close":"97.64","value":"97.64","low":"97.56","high":"97.65","ts":"1775155500"},{"volume":"72461","open":"97.79","close":"97.75","value":"97.75","low":"97.75","high":"97.81","ts":"1775155800"},{"volume":"73349","open":"97.9","close":"97.92","value":"97.92","low":"97.88","high":"97.93","ts":"1775156100"},{"volume":"42723","open":"97.82","close":"97.78","value":"97.78","low":"97.75","high":"97.82","ts":"1775156400"},{"volume":"46284","open":"97.71","close":"97.74","value":"97.74","low":"97.68","high":"97.76","ts":"1775156700"},{"volume":"48418","open":"97.79","close":"97.78","value":"97.78","low":"97.76","high":"97.8","ts":"1775157000"},{"volume":"63675","open":"97.78","close":"97.77","value":"97.77","low":"97.75","high":"97.83","ts":"1775157300"},{"volume":"59215","open":"97.71","close":"97.69","value":"97.69","low":"97.68","high":"97.73","ts":"1775157600"},{"volume":"80310","open":"97.76","close":"97.87","value":"97.87","low":"97.74","high":"97.88","ts":"1775157900"},{"volume":"60334","open":"97.82","close":"97.81","value":"97.81","low":"97.79","high":"97.84","ts":"1775158200"},{"volume":"63052","open":"98.04","close":"98.1","value":"98.1","low":"98.04","high":"98.1","ts":"1775158500"},{"volume":"82214","open":"98.07","close":"97.92","value":"97.92","low":"97.92","high":"98.07","ts":"1775158800"},{"volume":"71000","open":"97.99","close":"97.98","value":"97.98","low":"97.95","high":"98.03","ts":"1775159100"},{"volume":"836295","open":"97.99","close":"98.38","value":"98.38","low":"97.98","high":"98.43","ts":"1775159400"},{"volume":"2494292","open":"98.38","close":"98.68","value":"98.68","low":"98.38","high":"98.71","ts":"1775159700"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"1346281","open":"93.32","close":"93.35","value":"93.35","low":"93.26","high":"93.38","ts":"1774551600"},{"volume":"165050","open":"93.29","close":"93.47","value":"93.47","low":"93.29","high":"93.51","ts":"1774616400"},{"volume":"96244","open":"93.5","close":"93.57","value":"93.57","low":"93.48","high":"93.59","ts":"1774620000"},{"volume":"40439","open":"93.57","close":"93.59","value":"93.59","low":"93.57","high":"93.61","ts":"1774623600"},{"volume":"35477","open":"93.6","close":"93.58","value":"93.58","low":"93.57","high":"93.6","ts":"1774627200"},{"volume":"82027","open":"93.47","close":"93.42","value":"93.42","low":"93.42","high":"93.49","ts":"1774630800"},{"volume":"4073988","open":"93.43","close":"93.09","value":"93.09","low":"92.74","high":"93.57","ts":"1774634400"},{"volume":"6978570","open":"93.1","close":"93.44","value":"93.44","low":"93.04","high":"93.61","ts":"1774638000"},{"volume":"62965","open":"93.44","close":"93.39","value":"93.39","low":"93.33","high":"93.46","ts":"1774875600"},{"volume":"75010","open":"93.63","close":"93.64","value":"93.64","low":"93.62","high":"93.67","ts":"1774879200"},{"volume":"33424","open":"94.08","close":"94.08","value":"94.08","low":"94.06","high":"94.08","ts":"1774882800"},{"volume":"56095","open":"93.49","close":"93.44","value":"93.44","low":"93.42","high":"93.49","ts":"1774886400"},{"volume":"61337","open":"93.14","close":"93.2","value":"93.2","low":"93.13","high":"93.21","ts":"1774890000"},{"volume":"39673","open":"92.82","close":"92.82","value":"92.82","low":"92.79","high":"92.83","ts":"1774893600"},{"volume":"686972","open":"93.04","close":"92.97","value":"92.97","low":"92.95","high":"93.04","ts":"1774897200"},{"volume":"86065","open":"95.02","close":"95.06","value":"95.06","low":"94.98","high":"95.08","ts":"1774962000"},{"volume":"76012","open":"94.5","close":"94.36","value":"94.36","low":"94.36","high":"94.52","ts":"1774965600"},{"volume":"119369","open":"94.97","close":"94.89","value":"94.89","low":"94.87","high":"94.98","ts":"1774969200"},{"volume":"205241","open":"95.87","close":"96.03","value":"96.03","low":"95.86","high":"96.05","ts":"1774972800"},{"volume":"45019","open":"95.92","close":"95.91","value":"95.91","low":"95.86","high":"95.93","ts":"1774976400"},{"volume":"75780","open":"95.61","close":"95.54","value":"95.54","low":"95.52","high":"95.62","ts":"1774980000"},{"volume":"1066018","open":"96.06","close":"96.14","value":"96.14","low":"96.03","high":"96.19","ts":"1774983600"},{"volume":"80917","open":"94.79","close":"94.82","value":"94.82","low":"94.72","high":"94.84","ts":"1775048400"},{"volume":"62869","open":"95.32","close":"95.29","value":"95.29","low":"95.21","high":"95.32","ts":"1775052000"},{"volume":"74615","open":"95.22","close":"95.22","value":"95.22","low":"95.2","high":"95.29","ts":"1775055600"},{"volume":"27052","open":"95.71","close":"95.68","value":"95.68","low":"95.68","high":"95.72","ts":"1775059200"},{"volume":"37961","open":"95.71","close":"95.74","value":"95.74","low":"95.68","high":"95.77","ts":"1775062800"},{"volume":"22501","open":"95.56","close":"95.57","value":"95.57","low":"95.54","high":"95.58","ts":"1775066400"},{"volume":"655422","open":"95.56","close":"95.58","value":"95.58","low":"95.51","high":"95.64","ts":"1775070000"},{"volume":"73046","open":"95.76","close":"95.77","value":"95.77","low":"95.72","high":"95.81","ts":"1775134800"},{"volume":"74219","open":"97.57","close":"97.53","value":"97.53","low":"97.48","high":"97.57","ts":"1775138400"},{"volume":"69665","open":"97.55","close":"97.75","value":"97.75","low":"97.55","high":"97.75","ts":"1775142000"},{"volume":"35492","open":"97.84","close":"97.82","value":"97.82","low":"97.81","high":"97.86","ts":"1775145600"},{"volume":"45916","open":"97.99","close":"98.04","value":"98.04","low":"97.98","high":"98.05","ts":"1775149200"},{"volume":"3478569","open":"98.04","close":"97.92","value":"97.92","low":"97.52","high":"98.12","ts":"1775152800"},{"volume":"6818336","open":"97.92","close":"98.68","value":"98.68","low":"97.64","high":"98.71","ts":"1775156400"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"518168512","open":"95.33","close":"97.06","value":"97.06","low":"95.25","high":"98.07","ts":"1772398800"},{"volume":"50464140","open":"95.93","close":"97.71","value":"97.71","low":"95.33","high":"98.46","ts":"1772485200"},{"volume":"46801616","open":"97.12","close":"98.62","value":"98.62","low":"96.99","high":"99.75","ts":"1772571600"},{"volume":"43687480","open":"98.5","close":"99.14","value":"99.14","low":"98.1","high":"100.19","ts":"1772658000"},{"volume":"35208928","open":"99.38","close":"99.03","value":"99.03","low":"97.4","high":"99.88","ts":"1772744400"},{"volume":"39046120","open":"97.69","close":"98.3","value":"98.3","low":"96.58","high":"98.94","ts":"1773003600"},{"volume":"32756968","open":"97.81","close":"96.94","value":"96.94","low":"96.29","high":"98.49","ts":"1773090000"},{"volume":"28886892","open":"97.39","close":"94.88","value":"94.88","low":"94.68","high":"98","ts":"1773176400"},{"volume":"28060672","open":"94.93","close":"94.32","value":"94.32","low":"93.87","high":"95.4","ts":"1773262800"},{"volume":"25030840","open":"94.55","close":"95.34","value":"95.34","low":"94.24","high":"95.68","ts":"1773349200"},{"volume":"198034208","open":"95.58","close":"95.2","value":"95.2","low":"94.36","high":"96.1","ts":"1773608400"},{"volume":"142487312","open":"95.3","close":"94.39","value":"94.39","low":"94.01","high":"96.34","ts":"1773694800"},{"volume":"144475008","open":"94.44","close":"94.75","value":"94.75","low":"93.61","high":"95.33","ts":"1773781200"},{"volume":"288672160","open":"94.31","close":"91.79","value":"91.79","low":"90.78","high":"95.75","ts":"1773867600"},{"volume":"35940636","open":"91.37","close":"91.87","value":"91.87","low":"90.69","high":"91.88","ts":"1773954000"},{"volume":"28258552","open":"91.99","close":"93.39","value":"93.39","low":"91.86","high":"93.98","ts":"1774213200"},{"volume":"24025330","open":"92.79","close":"90.94","value":"90.94","low":"90.82","high":"93.74","ts":"1774299600"},{"volume":"24762388","open":"91.74","close":"92.28","value":"92.28","low":"91.24","high":"92.52","ts":"1774386000"},{"volume":"51923872","open":"91.53","close":"93.35","value":"93.35","low":"91.01","high":"95.86","ts":"1774472400"},{"volume":"38528448","open":"94.53","close":"93.44","value":"93.44","low":"92.74","high":"95.58","ts":"1774558800"},{"volume":"25218272","open":"92.76","close":"92.97","value":"92.97","low":"92.22","high":"94.49","ts":"1774818000"},{"volume":"37680824","open":"93.25","close":"96.14","value":"96.14","low":"93.17","high":"96.26","ts":"1774904400"},{"volume":"25328236","open":"96.52","close":"95.58","value":"95.58","low":"94.26","high":"97.2","ts":"1774990800"},{"volume":"31341708","open":"95.25","close":"98.68","value":"98.68","low":"95.17","high":"98.71","ts":"1775077200"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"46564744","open":"94","close":"90.97","value":"90.97","low":"90.81","high":"94.13","ts":"1767301200"},{"volume":"67933104","open":"90.91","close":"91.46","value":"91.46","low":"90.85","high":"92.63","ts":"1767560400"},{"volume":"55301364","open":"91","close":"90.61","value":"90.61","low":"89.74","high":"91.64","ts":"1767646800"},{"volume":"82069936","open":"91.59","close":"90.71","value":"90.71","low":"90.06","high":"92.42","ts":"1767733200"},{"volume":"75849616","open":"90","close":"90.52","value":"90.52","low":"89.58","high":"91.25","ts":"1767819600"},{"volume":"93388000","open":"89.5","close":"89.43","value":"89.43","low":"88.32","high":"90.05","ts":"1767906000"},{"volume":"48576944","open":"89.69","close":"89.42","value":"89.42","low":"89.33","high":"90.33","ts":"1768165200"},{"volume":"93533752","open":"89.38","close":"90.31","value":"90.31","low":"89.07","high":"91.15","ts":"1768251600"},{"volume":"85557640","open":"91.29","close":"88.52","value":"88.52","low":"87.95","high":"91.52","ts":"1768338000"},{"volume":"77901992","open":"89.01","close":"88.06","value":"88.06","low":"87.82","high":"89.89","ts":"1768424400"},{"volume":"77475288","open":"88.33","close":"87.99","value":"87.99","low":"87.78","high":"88.51","ts":"1768510800"},{"volume":"223969248","open":"88.93","close":"87.26","value":"87.26","low":"87.02","high":"89.9","ts":"1768856400"},{"volume":"284745568","open":"83.04","close":"85.38","value":"85.38","low":"81.95","high":"85.5","ts":"1768942800"},{"volume":"116499408","open":"85.01","close":"83.53","value":"83.53","low":"82.98","high":"85.1","ts":"1769029200"},{"volume":"153660528","open":"84","close":"86.08","value":"86.08","low":"83.29","high":"86.3","ts":"1769115600"},{"volume":"54191552","open":"86.91","close":"85.71","value":"85.71","low":"85.35","high":"86.94","ts":"1769374800"},{"volume":"68730640","open":"85.28","close":"85.6","value":"85.6","low":"83.88","high":"85.6","ts":"1769461200"},{"volume":"65322384","open":"85.63","close":"84.63","value":"84.63","low":"84.29","high":"86.47","ts":"1769547600"},{"volume":"63764112","open":"84.32","close":"83.11","value":"83.11","low":"82.35","high":"84.36","ts":"1769634000"},{"volume":"65151044","open":"83.11","close":"83.5","value":"83.5","low":"82.78","high":"84.06","ts":"1769720400"},{"volume":"73197744","open":"83.62","close":"82.74","value":"82.74","low":"82.72","high":"85.27","ts":"1769979600"},{"volume":"75804624","open":"82.19","close":"79.96","value":"79.96","low":"79.62","high":"82.45","ts":"1770066000"},{"volume":"71208144","open":"79.97","close":"80.18","value":"80.18","low":"79.22","high":"81.43","ts":"1770152400"},{"volume":"191732000","open":"81.46","close":"80.82","value":"80.82","low":"80.54","high":"83.29","ts":"1770238800"},{"volume":"111083840","open":"81.05","close":"82.18","value":"82.18","low":"80.65","high":"82.49","ts":"1770325200"},{"volume":"105062080","open":"82.21","close":"81.4","value":"81.4","low":"79.87","high":"82.21","ts":"1770584400"},{"volume":"190737904","open":"82.67","close":"82.2","value":"82.2","low":"82.09","high":"84.66","ts":"1770670800"},{"volume":"104227080","open":"81.94","close":"79.6","value":"79.6","low":"79.45","high":"82.48","ts":"1770757200"},{"volume":"164628528","open":"79.08","close":"75.86","value":"75.86","low":"75.23","high":"79.11","ts":"1770843600"},{"volume":"62912832","open":"76.14","close":"76.86","value":"76.86","low":"75.53","high":"77.18","ts":"1770930000"},{"volume":"69675592","open":"76.71","close":"77.04","value":"77.04","low":"75.3","high":"77.87","ts":"1771275600"},{"volume":"36573108","open":"77.26","close":"77.99","value":"77.99","low":"76.29","high":"78.3","ts":"1771362000"},{"volume":"45414204","open":"77.75","close":"77","value":"77","low":"76.64","high":"78.7","ts":"1771448400"},{"volume":"48457172","open":"76.61","close":"78.68","value":"78.68","low":"76.4","high":"78.85","ts":"1771534800"},{"volume":"269263040","open":"77.79","close":"76.05","value":"76.05","low":"75.01","high":"77.82","ts":"1771794000"},{"volume":"175760672","open":"75.61","close":"78.04","value":"78.04","low":"75.21","high":"78.12","ts":"1771880400"},{"volume":"493816128","open":"79.4","close":"82.71","value":"82.71","low":"79.36","high":"83.12","ts":"1771966800"},{"volume":"390385920","open":"83.17","close":"84.62","value":"84.62","low":"82.82","high":"87.62","ts":"1772053200"},{"volume":"990701888","open":"94.4","close":"96.26","value":"96.26","low":"90.6","high":"96.75","ts":"1772139600"},{"volume":"518168512","open":"95.33","close":"97.06","value":"97.06","low":"95.25","high":"98.07","ts":"1772398800"},{"volume":"50464140","open":"95.93","close":"97.71","value":"97.71","low":"95.33","high":"98.46","ts":"1772485200"},{"volume":"46801616","open":"97.12","close":"98.62","value":"98.62","low":"96.99","high":"99.75","ts":"1772571600"},{"volume":"43687480","open":"98.5","close":"99.14","value":"99.14","low":"98.1","high":"100.19","ts":"1772658000"},{"volume":"35208928","open":"99.38","close":"99.03","value":"99.03","low":"97.4","high":"99.88","ts":"1772744400"},{"volume":"39046120","open":"97.69","close":"98.3","value":"98.3","low":"96.58","high":"98.94","ts":"1773003600"},{"volume":"32756968","open":"97.81","close":"96.94","value":"96.94","low":"96.29","high":"98.49","ts":"1773090000"},{"volume":"28886892","open":"97.39","close":"94.88","value":"94.88","low":"94.68","high":"98","ts":"1773176400"},{"volume":"28060672","open":"94.93","close":"94.32","value":"94.32","low":"93.87","high":"95.4","ts":"1773262800"},{"volume":"25030840","open":"94.55","close":"95.34","value":"95.34","low":"94.24","high":"95.68","ts":"1773349200"},{"volume":"198034208","open":"95.58","close":"95.2","value":"95.2","low":"94.36","high":"96.1","ts":"1773608400"},{"volume":"142487312","open":"95.3","close":"94.39","value":"94.39","low":"94.01","high":"96.34","ts":"1773694800"},{"volume":"144475008","open":"94.44","close":"94.75","value":"94.75","low":"93.61","high":"95.33","ts":"1773781200"},{"volume":"288672160","open":"94.31","close":"91.79","value":"91.79","low":"90.78","high":"95.75","ts":"1773867600"},{"volume":"35940636","open":"91.37","close":"91.87","value":"91.87","low":"90.69","high":"91.88","ts":"1773954000"},{"volume":"28258552","open":"91.99","close":"93.39","value":"93.39","low":"91.86","high":"93.98","ts":"1774213200"},{"volume":"24025330","open":"92.79","close":"90.94","value":"90.94","low":"90.82","high":"93.74","ts":"1774299600"},{"volume":"24762388","open":"91.74","close":"92.28","value":"92.28","low":"91.24","high":"92.52","ts":"1774386000"},{"volume":"51923872","open":"91.53","close":"93.35","value":"93.35","low":"91.01","high":"95.86","ts":"1774472400"},{"volume":"38528448","open":"94.53","close":"93.44","value":"93.44","low":"92.74","high":"95.58","ts":"1774558800"},{"volume":"25218272","open":"92.76","close":"92.97","value":"92.97","low":"92.22","high":"94.49","ts":"1774818000"},{"volume":"37680824","open":"93.25","close":"96.14","value":"96.14","low":"93.17","high":"96.26","ts":"1774904400"},{"volume":"25328236","open":"96.52","close":"95.58","value":"95.58","low":"94.26","high":"97.2","ts":"1774990800"},{"volume":"31341708","open":"95.25","close":"98.68","value":"98.68","low":"95.17","high":"98.71","ts":"1775077200"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"volume":"2599011","open":"1165.28","close":"1153.32","value":"1153.32","low":"1143.22","high":"1168","ts":"1759438800"},{"volume":"2263446","open":"1160.37","close":"1162.99","value":"1162.99","low":"1145.48","high":"1163.58","ts":"1759698000"},{"volume":"2983693","open":"1177.79","close":"1191.58","value":"1191.58","low":"1177.79","high":"1201.36","ts":"1759784400"},{"volume":"2371265","open":"1197.11","close":"1214.26","value":"1214.26","low":"1192","high":"1217","ts":"1759870800"},{"volume":"2636100","open":"1214.92","close":"1231.35","value":"1231.35","low":"1211.82","high":"1237.53","ts":"1759957200"},{"volume":"3667004","open":"1230.5","close":"1220.08","value":"1220.08","low":"1219.1","high":"1247","ts":"1760043600"},{"volume":"1813319","open":"1221.93","close":"1218.65","value":"1218.65","low":"1206.81","high":"1231.12","ts":"1760302800"},{"volume":"1945964","open":"1214.75","close":"1215.73","value":"1215.73","low":"1203","high":"1224.29","ts":"1760389200"},{"volume":"1601180","open":"1213.01","close":"1203.29","value":"1203.29","low":"1201.67","high":"1219.62","ts":"1760475600"},{"volume":"2509844","open":"1212.15","close":"1183.22","value":"1183.22","low":"1176.15","high":"1216.71","ts":"1760562000"},{"volume":"2538874","open":"1183.6","close":"1199.37","value":"1199.37","low":"1178.96","high":"1203.2","ts":"1760648400"},{"volume":"3493130","open":"1207.88","close":"1238.98","value":"1238.98","low":"1206.9","high":"1247.76","ts":"1760907600"},{"volume":"4049740","open":"1242","close":"1241.78","value":"1241.78","low":"1231.22","high":"1248.6","ts":"1760994000"},{"volume":"14091052","open":"1143.36","close":"1116.69","value":"1116.69","low":"1112.52","high":"1157.5","ts":"1761080400"},{"volume":"6458790","open":"1126.9","close":"1113.2","value":"1113.2","low":"1099.73","high":"1127.83","ts":"1761166800"},{"volume":"5457379","open":"1111","close":"1094.68","value":"1094.68","low":"1094.41","high":"1114.5","ts":"1761253200"},{"volume":"3985718","open":"1100.67","close":"1094.3","value":"1094.3","low":"1087.3","high":"1102.25","ts":"1761512400"},{"volume":"3684368","open":"1094.02","close":"1102.51","value":"1102.51","low":"1093.01","high":"1116.98","ts":"1761598800"},{"volume":"2776867","open":"1099.1","close":"1100.39","value":"1100.39","low":"1096","high":"1108.43","ts":"1761685200"},{"volume":"1912364","open":"1094.5","close":"1088.93","value":"1088.93","low":"1088.11","high":"1106.13","ts":"1761771600"},{"volume":"4080227","open":"1105.39","close":"1118.86","value":"1118.86","low":"1101.98","high":"1134.88","ts":"1761858000"},{"volume":"3462448","open":"1133.1","close":"1099.57","value":"1099.57","low":"1075.15","high":"1133.5","ts":"1762117200"},{"volume":"4434095","open":"1099.29","close":"1093.15","value":"1093.15","low":"1086.68","high":"1104.6","ts":"1762203600"},{"volume":"3010894","open":"1084.94","close":"1098.46","value":"1098.46","low":"1073.37","high":"1100.85","ts":"1762290000"},{"volume":"2354079","open":"1095.14","close":"1097.39","value":"1097.39","low":"1085.13","high":"1103.7","ts":"1762376400"},{"volume":"2730124","open":"1094.18","close":"1103.38","value":"1103.38","low":"1087.5","high":"1108.22","ts":"1762462800"},{"volume":"3025866","open":"1107.1","close":"1120.19","value":"1120.19","low":"1104.11","high":"1128.19","ts":"1762722000"},{"volume":"3409869","open":"1118.75","close":"1136.6","value":"1136.6","low":"1112.8","high":"1139.22","ts":"1762808400"},{"volume":"4392987","open":"1138.17","close":"1157.68","value":"1157.68","low":"1128.26","high":"1164.34","ts":"1762894800"},{"volume":"2355766","open":"1158.5","close":"1154.59","value":"1154.59","low":"1145.69","high":"1167.33","ts":"1762981200"},{"volume":"2785834","open":"1142.22","close":"1112.6","value":"1112.6","low":"1107.21","high":"1143.66","ts":"1763067600"},{"volume":"68745104","open":"110.78","close":"110.33","value":"110.33","low":"109.55","high":"111.85","ts":"1763326800"},{"volume":"64320364","open":"110.29","close":"114.05","value":"114.05","low":"109.2","high":"115.25","ts":"1763413200"},{"volume":"81576872","open":"112.82","close":"109.97","value":"109.97","low":"108.61","high":"113.34","ts":"1763499600"},{"volume":"81759968","open":"110.98","close":"105.66","value":"105.66","low":"105.39","high":"111.1","ts":"1763586000"},{"volume":"85222544","open":"105","close":"104.35","value":"104.35","low":"103.81","high":"106.53","ts":"1763672400"},{"volume":"80479128","open":"104.25","close":"107.01","value":"107.01","low":"103.32","high":"108.02","ts":"1763931600"},{"volume":"49621528","open":"106.12","close":"104.31","value":"104.31","low":"103.82","high":"106.3","ts":"1764018000"},{"volume":"70440416","open":"105.76","close":"106.12","value":"106.12","low":"105.22","high":"106.95","ts":"1764104400"},{"volume":"16244172","open":"106.5","close":"107.54","value":"107.54","low":"106.25","high":"107.94","ts":"1764277200"},{"volume":"42453612","open":"106.5","close":"109.19","value":"109.19","low":"106.31","high":"109.33","ts":"1764536400"},{"volume":"51642084","open":"109.21","close":"109.33","value":"109.33","low":"107.52","high":"109.73","ts":"1764622800"},{"volume":"163076384","open":"106.57","close":"103.97","value":"103.97","low":"102.03","high":"106.87","ts":"1764709200"},{"volume":"131777056","open":"102.93","close":"103.22","value":"103.22","low":"101.77","high":"103.8","ts":"1764795600"},{"volume":"330918016","open":"98.69","close":"100.23","value":"100.23","low":"97.74","high":"104.79","ts":"1764882000"},{"volume":"88718784","open":"96.79","close":"96.71","value":"96.71","low":"95.45","high":"97.24","ts":"1765227600"},{"volume":"77325184","open":"96.74","close":"92.7","value":"92.7","low":"92.35","high":"96.96","ts":"1765314000"},{"volume":"118654056","open":"93.86","close":"94.11","value":"94.11","low":"92.76","high":"94.82","ts":"1765400400"},{"volume":"117847968","open":"95.5","close":"95.21","value":"95.21","low":"94.65","high":"96.92","ts":"1765486800"},{"volume":"49273312","open":"96","close":"93.76","value":"93.76","low":"93.53","high":"96.35","ts":"1765746000"},{"volume":"51882448","open":"93.88","close":"94.54","value":"94.54","low":"93.32","high":"94.92","ts":"1765832400"},{"volume":"125317704","open":"95.98","close":"94.76","value":"94.76","low":"94.46","high":"97.33","ts":"1765918800"},{"volume":"74805104","open":"95.02","close":"93.98","value":"93.98","low":"93.59","high":"95.81","ts":"1766005200"},{"volume":"49304368","open":"93.57","close":"94.41","value":"94.41","low":"93.45","high":"95.54","ts":"1766091600"},{"volume":"40751660","open":"94.64","close":"93.22","value":"93.22","low":"92.91","high":"94.7","ts":"1766350800"},{"volume":"30149468","open":"93.14","close":"93.48","value":"93.48","low":"92.77","high":"93.81","ts":"1766437200"},{"volume":"9767014","open":"93.18","close":"93.64","value":"93.64","low":"92.67","high":"93.68","ts":"1766523600"},{"volume":"13681047","open":"93.38","close":"94.46","value":"94.46","low":"93.29","high":"94.68","ts":"1766696400"},{"volume":"46712328","open":"93.99","close":"94.14","value":"94.14","low":"93.63","high":"94.97","ts":"1766955600"},{"volume":"25559124","open":"93.75","close":"93.79","value":"93.79","low":"93.34","high":"93.99","ts":"1767042000"},{"volume":"36134112","open":"93.67","close":"93.76","value":"93.76","low":"93.2","high":"94.31","ts":"1767128400"},{"volume":"46564744","open":"94","close":"90.97","value":"90.97","low":"90.81","high":"94.13","ts":"1767301200"},{"volume":"67933104","open":"90.91","close":"91.46","value":"91.46","low":"90.85","high":"92.63","ts":"1767560400"},{"volume":"55301364","open":"91","close":"90.61","value":"90.61","low":"89.74","high":"91.64","ts":"1767646800"},{"volume":"82069936","open":"91.59","close":"90.71","value":"90.71","low":"90.06","high":"92.42","ts":"1767733200"},{"volume":"75849616","open":"90","close":"90.52","value":"90.52","low":"89.58","high":"91.25","ts":"1767819600"},{"volume":"93388000","open":"89.5","close":"89.43","value":"89.43","low":"88.32","high":"90.05","ts":"1767906000"},{"volume":"48576944","open":"89.69","close":"89.42","value":"89.42","low":"89.33","high":"90.33","ts":"1768165200"},{"volume":"93533752","open":"89.38","close":"90.31","value":"90.31","low":"89.07","high":"91.15","ts":"1768251600"},{"volume":"85557640","open":"91.29","close":"88.52","value":"88.52","low":"87.95","high":"91.52","ts":"1768338000"},{"volume":"77901992","open":"89.01","close":"88.06","value":"88.06","low":"87.82","high":"89.89","ts":"1768424400"},{"volume":"77475288","open":"88.33","close":"87.99","value":"87.99","low":"87.78","high":"88.51","ts":"1768510800"},{"volume":"223969248","open":"88.93","close":"87.26","value":"87.26","low":"87.02","high":"89.9","ts":"1768856400"},{"volume":"284745568","open":"83.04","close":"85.38","value":"85.38","low":"81.95","high":"85.5","ts":"1768942800"},{"volume":"116499408","open":"85.01","close":"83.53","value":"83.53","low":"82.98","high":"85.1","ts":"1769029200"},{"volume":"153660528","open":"84","close":"86.08","value":"86.08","low":"83.29","high":"86.3","ts":"1769115600"},{"volume":"54191552","open":"86.91","close":"85.71","value":"85.71","low":"85.35","high":"86.94","ts":"1769374800"},{"volume":"68730640","open":"85.28","close":"85.6","value":"85.6","low":"83.88","high":"85.6","ts":"1769461200"},{"volume":"65322384","open":"85.63","close":"84.63","value":"84.63","low":"84.29","high":"86.47","ts":"1769547600"},{"volume":"63764112","open":"84.32","close":"83.11","value":"83.11","low":"82.35","high":"84.36","ts":"1769634000"},{"volume":"65151044","open":"83.11","close":"83.5","value":"83.5","low":"82.78","high":"84.06","ts":"1769720400"},{"volume":"73197744","open":"83.62","close":"82.74","value":"82.74","low":"82.72","high":"85.27","ts":"1769979600"},{"volume":"75804624","open":"82.19","close":"79.96","value":"79.96","low":"79.62","high":"82.45","ts":"1770066000"},{"volume":"71208144","open":"79.97","close":"80.18","value":"80.18","low":"79.22","high":"81.43","ts":"1770152400"},{"volume":"191732000","open":"81.46","close":"80.82","value":"80.82","low":"80.54","high":"83.29","ts":"1770238800"},{"volume":"111083840","open":"81.05","close":"82.18","value":"82.18","low":"80.65","high":"82.49","ts":"1770325200"},{"volume":"105062080","open":"82.21","close":"81.4","value":"81.4","low":"79.87","high":"82.21","ts":"1770584400"},{"volume":"190737904","open":"82.67","close":"82.2","value":"82.2","low":"82.09","high":"84.66","ts":"1770670800"},{"volume":"104227080","open":"81.94","close":"79.6","value":"79.6","low":"79.45","high":"82.48","ts":"1770757200"},{"volume":"164628528","open":"79.08","close":"75.86","value":"75.86","low":"75.23","high":"79.11","ts":"1770843600"},{"volume":"62912832","open":"76.14","close":"76.86","value":"76.86","low":"75.53","high":"77.18","ts":"1770930000"},{"volume":"69675592","open":"76.71","close":"77.04","value":"77.04","low":"75.3","high":"77.87","ts":"1771275600"},{"volume":"36573108","open":"77.26","close":"77.99","value":"77.99","low":"76.29","high":"78.3","ts":"1771362000"},{"volume":"45414204","open":"77.75","close":"77","value":"77","low":"76.64","high":"78.7","ts":"1771448400"},{"volume":"48457172","open":"76.61","close":"78.68","value":"78.68","low":"76.4","high":"78.85","ts":"1771534800"},{"volume":"269263040","open":"77.79","close":"76.05","value":"76.05","low":"75.01","high":"77.82","ts":"1771794000"},{"volume":"175760672","open":"75.61","close":"78.04","value":"78.04","low":"75.21","high":"78.12","ts":"1771880400"},{"volume":"493816128","open":"79.4","close":"82.71","value":"82.71","low":"79.36","high":"83.12","ts":"1771966800"},{"volume":"390385920","open":"83.17","close":"84.62","value":"84.62","low":"82.82","high":"87.62","ts":"1772053200"},{"volume":"990701888","open":"94.4","close":"96.26","value":"96.26","low":"90.6","high":"96.75","ts":"1772139600"},{"volume":"518168512","open":"95.33","close":"97.06","value":"97.06","low":"95.25","high":"98.07","ts":"1772398800"},{"volume":"50464140","open":"95.93","close":"97.71","value":"97.71","low":"95.33","high":"98.46","ts":"1772485200"},{"volume":"46801616","open":"97.12","close":"98.62","value":"98.62","low":"96.99","high":"99.75","ts":"1772571600"},{"volume":"43687480","open":"98.5","close":"99.14","value":"99.14","low":"98.1","high":"100.19","ts":"1772658000"},{"volume":"35208928","open":"99.38","close":"99.03","value":"99.03","low":"97.4","high":"99.88","ts":"1772744400"},{"volume":"39046120","open":"97.69","close":"98.3","value":"98.3","low":"96.58","high":"98.94","ts":"1773003600"},{"volume":"32756968","open":"97.81","close":"96.94","value":"96.94","low":"96.29","high":"98.49","ts":"1773090000"},{"volume":"28886892","open":"97.39","close":"94.88","value":"94.88","low":"94.68","high":"98","ts":"1773176400"},{"volume":"28060672","open":"94.93","close":"94.32","value":"94.32","low":"93.87","high":"95.4","ts":"1773262800"},{"volume":"25030840","open":"94.55","close":"95.34","value":"95.34","low":"94.24","high":"95.68","ts":"1773349200"},{"volume":"198034208","open":"95.58","close":"95.2","value":"95.2","low":"94.36","high":"96.1","ts":"1773608400"},{"volume":"142487312","open":"95.3","close":"94.39","value":"94.39","low":"94.01","high":"96.34","ts":"1773694800"},{"volume":"144475008","open":"94.44","close":"94.75","value":"94.75","low":"93.61","high":"95.33","ts":"1773781200"},{"volume":"288672160","open":"94.31","close":"91.79","value":"91.79","low":"90.78","high":"95.75","ts":"1773867600"},{"volume":"35940636","open":"91.37","close":"91.87","value":"91.87","low":"90.69","high":"91.88","ts":"1773954000"},{"volume":"28258552","open":"91.99","close":"93.39","value":"93.39","low":"91.86","high":"93.98","ts":"1774213200"},{"volume":"24025330","open":"92.79","close":"90.94","value":"90.94","low":"90.82","high":"93.74","ts":"1774299600"},{"volume":"24762388","open":"91.74","close":"92.28","value":"92.28","low":"91.24","high":"92.52","ts":"1774386000"},{"volume":"51923872","open":"91.53","close":"93.35","value":"93.35","low":"91.01","high":"95.86","ts":"1774472400"},{"volume":"38528448","open":"94.53","close":"93.44","value":"93.44","low":"92.74","high":"95.58","ts":"1774558800"},{"volume":"25218272","open":"92.76","close":"92.97","value":"92.97","low":"92.22","high":"94.49","ts":"1774818000"},{"volume":"37680824","open":"93.25","close":"96.14","value":"96.14","low":"93.17","high":"96.26","ts":"1774904400"},{"volume":"25328236","open":"96.52","close":"95.58","value":"95.58","low":"94.26","high":"97.2","ts":"1774990800"},{"volume":"31341708","open":"95.25","close":"98.68","value":"98.68","low":"95.17","high":"98.71","ts":"1775077200"}]},{"range":"year","tabText":"1 Yıl","data":[{"volume":"2849357","open":"922.65","close":"934.83","value":"934.83","low":"916.11","high":"949.55","ts":"1743541200"},{"volume":"5252437","open":"901.81","close":"916.79","value":"916.79","low":"900.47","high":"946.59","ts":"1743627600"},{"volume":"5975996","open":"896.5","close":"855.55","value":"855.55","low":"853.87","high":"906.63","ts":"1743714000"},{"volume":"5870455","open":"829.23","close":"868.67","value":"868.67","low":"821","high":"906.74","ts":"1743973200"},{"volume":"4941372","open":"912.44","close":"870.75","value":"870.75","low":"858","high":"922.53","ts":"1744059600"},{"volume":"6180438","open":"855","close":"944.07","value":"944.07","low":"854.4","high":"953.21","ts":"1744146000"},{"volume":"4465374","open":"930.82","close":"921.68","value":"921.68","low":"894","high":"941.23","ts":"1744232400"},{"volume":"3585255","open":"920","close":"917.74","value":"917.74","low":"906.68","high":"944.86","ts":"1744318800"},{"volume":"3550617","open":"932.24","close":"931.3","value":"931.3","low":"919.5","high":"948.91","ts":"1744578000"},{"volume":"7255818","open":"950","close":"976.23","value":"976.23","low":"948","high":"993.45","ts":"1744664400"},{"volume":"5132393","open":"976.28","close":"961.82","value":"961.82","low":"949.16","high":"981.29","ts":"1744750800"},{"volume":"6361678","open":"968.23","close":"974.07","value":"974.07","low":"956","high":"984.73","ts":"1744837200"},{"volume":"9140705","open":"1000","close":"987.72","value":"987.72","low":"973.05","high":"1019","ts":"1745182800"},{"volume":"8464882","open":"1005.26","close":"1039.52","value":"1039.52","low":"1004.52","high":"1064.97","ts":"1745269200"},{"volume":"5262123","open":"1047.52","close":"1048.87","value":"1048.87","low":"1032","high":"1061.2","ts":"1745355600"},{"volume":"5673082","open":"1047.02","close":"1096.52","value":"1096.52","low":"1047.02","high":"1101","ts":"1745442000"},{"volume":"3402823","open":"1097.04","close":"1101.46","value":"1101.46","low":"1091","high":"1106.8","ts":"1745528400"},{"volume":"189490","open":"1101.99","close":"1110.3","value":"1110.3","low":"1082.51","high":"1114","ts":"1745787600"},{"volume":"3220867","open":"1103.92","close":"1125.4","value":"1125.4","low":"1095.48","high":"1127.83","ts":"1745874000"},{"volume":"3617136","open":"1112.4","close":"1130.55","value":"1130.55","low":"1101.11","high":"1133.2","ts":"1745960400"},{"volume":"2986951","open":"1122.52","close":"1133.29","value":"1133.29","low":"1111.83","high":"1142.37","ts":"1746046800"},{"volume":"3312457","open":"1136.66","close":"1156.38","value":"1156.38","low":"1133.32","high":"1159.44","ts":"1746133200"},{"volume":"5153913","open":"1113","close":"1133.54","value":"1133.54","low":"1107.22","high":"1144","ts":"1746392400"},{"volume":"2671456","open":"1129.43","close":"1137.49","value":"1137.49","low":"1126.4","high":"1147.67","ts":"1746478800"},{"volume":"3521212","open":"1138","close":"1156.09","value":"1156.09","low":"1138","high":"1164","ts":"1746565200"},{"volume":"3152744","open":"1162","close":"1144.43","value":"1144.43","low":"1139.17","high":"1162.33","ts":"1746651600"},{"volume":"2359857","open":"1147.36","close":"1139.76","value":"1139.76","low":"1133.22","high":"1151","ts":"1746738000"},{"volume":"5880400","open":"1124","close":"1109.99","value":"1109.99","low":"1102.93","high":"1130","ts":"1746997200"},{"volume":"3265037","open":"1114.46","close":"1138","value":"1138","low":"1106.3","high":"1147.88","ts":"1747083600"},{"volume":"3209579","open":"1129.59","close":"1150.45","value":"1150.45","low":"1128.4","high":"1152.9","ts":"1747170000"},{"volume":"4002015","open":"1147.74","close":"1176.79","value":"1176.79","low":"1147.5","high":"1187.8","ts":"1747256400"},{"volume":"3607071","open":"1193","close":"1191.53","value":"1191.53","low":"1179.56","high":"1196.5","ts":"1747342800"},{"volume":"2481080","open":"1173.57","close":"1191.35","value":"1191.35","low":"1171.71","high":"1193.6","ts":"1747602000"},{"volume":"1756243","open":"1186.79","close":"1192.23","value":"1192.23","low":"1179.02","high":"1193","ts":"1747688400"},{"volume":"2590231","open":"1186.5","close":"1194.19","value":"1194.19","low":"1186.5","high":"1211.22","ts":"1747774800"},{"volume":"1582569","open":"1193","close":"1187.85","value":"1187.85","low":"1187.14","high":"1198.75","ts":"1747861200"},{"volume":"1852486","open":"1182.3","close":"1185.39","value":"1185.39","low":"1180.1","high":"1191.42","ts":"1747947600"},{"volume":"2294654","open":"1195.52","close":"1211.49","value":"1211.49","low":"1193.09","high":"1211.86","ts":"1748293200"},{"volume":"1393834","open":"1210.27","close":"1208.55","value":"1208.55","low":"1206.29","high":"1215.91","ts":"1748379600"},{"volume":"2955327","open":"1208","close":"1184.42","value":"1184.42","low":"1176.28","high":"1209.01","ts":"1748466000"},{"volume":"3020099","open":"1198.26","close":"1207.21","value":"1207.21","low":"1180.93","high":"1211.81","ts":"1748552400"},{"volume":"2012643","open":"1201.2","close":"1218.98","value":"1218.98","low":"1196.25","high":"1219.4","ts":"1748811600"},{"volume":"2013576","open":"1219.86","close":"1217.74","value":"1217.74","low":"1211.2","high":"1229.57","ts":"1748898000"},{"volume":"2054679","open":"1220.73","close":"1239.52","value":"1239.52","low":"1219.8","high":"1242.61","ts":"1748984400"},{"volume":"2548137","open":"1239.66","close":"1250.83","value":"1250.83","low":"1237.29","high":"1262.81","ts":"1749070800"},{"volume":"2322926","open":"1259.25","close":"1241.68","value":"1241.68","low":"1235.55","high":"1260","ts":"1749157200"},{"volume":"2004384","open":"1238.53","close":"1224.44","value":"1224.44","low":"1221.57","high":"1240.35","ts":"1749416400"},{"volume":"3858667","open":"1227.52","close":"1203.15","value":"1203.15","low":"1180.61","high":"1227.52","ts":"1749502800"},{"volume":"2072010","open":"1202.6","close":"1219.99","value":"1219.99","low":"1196.01","high":"1228.29","ts":"1749589200"},{"volume":"1644146","open":"1221.84","close":"1215.08","value":"1215.08","low":"1211.96","high":"1230","ts":"1749675600"},{"volume":"1801035","open":"1206.59","close":"1212.21","value":"1212.21","low":"1201.89","high":"1220.62","ts":"1749762000"},{"volume":"1728170","open":"1212.2","close":"1225.53","value":"1225.53","low":"1212.2","high":"1226.25","ts":"1750021200"},{"volume":"1478938","open":"1221.04","close":"1221.09","value":"1221.09","low":"1216.5","high":"1232.36","ts":"1750107600"},{"volume":"2078940","open":"1229.99","close":"1222.2","value":"1222.2","low":"1220.5","high":"1242","ts":"1750194000"},{"volume":"3604332","open":"1232.69","close":"1231.18","value":"1231.18","low":"1224.35","high":"1248.5","ts":"1750366800"},{"volume":"2003744","open":"1237.14","close":"1253.36","value":"1253.36","low":"1215.01","high":"1254.84","ts":"1750626000"},{"volume":"2229606","open":"1257.6","close":"1279.2","value":"1279.2","low":"1255","high":"1282.57","ts":"1750712400"},{"volume":"1864810","open":"1286.84","close":"1275.33","value":"1275.33","low":"1273.81","high":"1298","ts":"1750798800"},{"volume":"2299121","open":"1284","close":"1306.8","value":"1306.8","low":"1280.94","high":"1307.34","ts":"1750885200"},{"volume":"3030444","open":"1306.3","close":"1322.82","value":"1322.82","low":"1301","high":"1331.34","ts":"1750971600"},{"volume":"2370334","open":"1331","close":"1339.38","value":"1339.38","low":"1321.21","high":"1341.15","ts":"1751230800"},{"volume":"4573531","open":"1331","close":"1293.21","value":"1293.21","low":"1282.22","high":"1338.77","ts":"1751317200"},{"volume":"2716979","open":"1296.96","close":"1284.87","value":"1284.87","low":"1271.34","high":"1299.95","ts":"1751403600"},{"volume":"119568","open":"1291","close":"1297.76","value":"1297.76","low":"1279.73","high":"1302.2","ts":"1751490000"},{"volume":"1909558","open":"1293.46","close":"1289.07","value":"1289.07","low":"1276","high":"1295","ts":"1751835600"},{"volume":"2607586","open":"1290.9","close":"1275.1","value":"1275.1","low":"1260","high":"1293","ts":"1751922000"},{"volume":"1944204","open":"1274","close":"1288.25","value":"1288.25","low":"1266.1","high":"1288.29","ts":"1752008400"},{"volume":"3930405","open":"1285.5","close":"1249.78","value":"1249.78","low":"1246.01","high":"1289.6","ts":"1752094800"},{"volume":"3492670","open":"1259.79","close":"1244.66","value":"1244.66","low":"1231.3","high":"1261","ts":"1752181200"},{"volume":"2326880","open":"1244.91","close":"1261.4","value":"1261.4","low":"1240","high":"1270.49","ts":"1752440400"},{"volume":"2231283","open":"1262","close":"1259.81","value":"1259.81","low":"1243.24","high":"1271.28","ts":"1752526800"},{"volume":"2740981","open":"1261.71","close":"1250.24","value":"1250.24","low":"1249.82","high":"1271","ts":"1752613200"},{"volume":"4747615","open":"1253","close":"1275.62","value":"1275.62","low":"1244.8","high":"1277.5","ts":"1752699600"},{"volume":"10172901","open":"1243.5","close":"1208.91","value":"1208.91","low":"1201.01","high":"1246.5","ts":"1752786000"},{"volume":"5123503","open":"1206","close":"1232.63","value":"1232.63","low":"1198","high":"1237.08","ts":"1753045200"},{"volume":"4611639","open":"1230.38","close":"1189.86","value":"1189.86","low":"1187.5","high":"1232.5","ts":"1753131600"},{"volume":"3993937","open":"1189.03","close":"1175.95","value":"1175.95","low":"1173.87","high":"1192.62","ts":"1753218000"},{"volume":"3466062","open":"1178","close":"1181","value":"1181","low":"1162.66","high":"1183.47","ts":"1753304400"},{"volume":"2295328","open":"1178.42","close":"1180.46","value":"1180.46","low":"1174.38","high":"1187.33","ts":"1753390800"},{"volume":"3066797","open":"1182.44","close":"1175.14","value":"1175.14","low":"1168.53","high":"1197.79","ts":"1753650000"},{"volume":"2429982","open":"1177","close":"1169.49","value":"1169.49","low":"1163.22","high":"1179.6","ts":"1753736400"},{"volume":"2310025","open":"1168.55","close":"1184.61","value":"1184.61","low":"1166","high":"1184.85","ts":"1753822800"},{"volume":"2986071","open":"1184.97","close":"1158.44","value":"1158.44","low":"1157.8","high":"1190","ts":"1753909200"},{"volume":"3333185","open":"1163.01","close":"1158.61","value":"1158.61","low":"1153.09","high":"1178.51","ts":"1753995600"},{"volume":"1893364","open":"1167.65","close":"1170.97","value":"1170.97","low":"1162.35","high":"1177.04","ts":"1754254800"},{"volume":"2282527","open":"1171","close":"1147.87","value":"1147.87","low":"1144.71","high":"1171.71","ts":"1754341200"},{"volume":"2972690","open":"1153.58","close":"1178.76","value":"1178.76","low":"1152.18","high":"1181.51","ts":"1754427600"},{"volume":"2368779","open":"1181.83","close":"1180.37","value":"1180.37","low":"1168.2","high":"1191.21","ts":"1754514000"},{"volume":"3241437","open":"1183.19","close":"1211.81","value":"1211.81","low":"1180.37","high":"1214.11","ts":"1754600400"},{"volume":"2146449","open":"1214","close":"1218.37","value":"1218.37","low":"1202","high":"1223.07","ts":"1754859600"},{"volume":"1924123","open":"1225","close":"1225.28","value":"1225.28","low":"1206.51","high":"1231.99","ts":"1754946000"},{"volume":"2316612","open":"1232.7","close":"1204.81","value":"1204.81","low":"1203","high":"1237.12","ts":"1755032400"},{"volume":"3646627","open":"1209.89","close":"1230.31","value":"1230.31","low":"1207.03","high":"1244.09","ts":"1755118800"},{"volume":"2482684","open":"1234.89","close":"1238.89","value":"1238.89","low":"1227.88","high":"1246.94","ts":"1755205200"},{"volume":"1821933","open":"1236","close":"1245.27","value":"1245.27","low":"1235.44","high":"1251.16","ts":"1755464400"},{"volume":"3356776","open":"1240.01","close":"1214.04","value":"1214.04","low":"1192.79","high":"1241","ts":"1755550800"},{"volume":"2112702","open":"1217.99","close":"1213.48","value":"1213.48","low":"1193.31","high":"1223","ts":"1755637200"},{"volume":"1706010","open":"1211.98","close":"1206.05","value":"1206.05","low":"1197.64","high":"1221.4","ts":"1755723600"},{"volume":"2751516","open":"1208.88","close":"1204.93","value":"1204.93","low":"1198.23","high":"1213.62","ts":"1755810000"},{"volume":"2456258","open":"1201.4","close":"1218.07","value":"1218.07","low":"1199","high":"1233.8","ts":"1756069200"},{"volume":"1385443","open":"1220.13","close":"1226.09","value":"1226.09","low":"1212.2","high":"1231.5","ts":"1756155600"},{"volume":"1404885","open":"1223.61","close":"1223.16","value":"1223.16","low":"1213.01","high":"1229.21","ts":"1756242000"},{"volume":"93218","open":"1220.94","close":"1231.62","value":"1231.62","low":"1214.5","high":"1237.7","ts":"1756328400"},{"volume":"2762905","open":"1227.74","close":"1207.37","value":"1207.37","low":"1201.15","high":"1228.79","ts":"1756414800"},{"volume":"1962372","open":"1196.69","close":"1213.66","value":"1213.66","low":"1182.8","high":"1215.49","ts":"1756760400"},{"volume":"2120598","open":"1205.32","close":"1225.37","value":"1225.37","low":"1203","high":"1227","ts":"1756846800"},{"volume":"2642886","open":"1223.2","close":"1257.44","value":"1257.44","low":"1223.09","high":"1257.48","ts":"1756933200"},{"volume":"2058354","open":"1260","close":"1244.17","value":"1244.17","low":"1239.02","high":"1267.1","ts":"1757019600"},{"volume":"1629095","open":"1246","close":"1244.46","value":"1244.46","low":"1231.51","high":"1252.04","ts":"1757278800"},{"volume":"1930934","open":"1246.67","close":"1263.26","value":"1263.26","low":"1246.67","high":"1265.72","ts":"1757365200"},{"volume":"2238108","open":"1265.31","close":"1247.71","value":"1247.71","low":"1246.33","high":"1267.07","ts":"1757451600"},{"volume":"5059263","open":"1250.17","close":"1202.92","value":"1202.92","low":"1192.06","high":"1253.44","ts":"1757538000"},{"volume":"3290417","open":"1203.49","close":"1188.45","value":"1188.45","low":"1182.4","high":"1211.78","ts":"1757624400"},{"volume":"2489298","open":"1189","close":"1202","value":"1202","low":"1173.21","high":"1207.24","ts":"1757883600"},{"volume":"1657597","open":"1206","close":"1200.47","value":"1200.47","low":"1197.28","high":"1209","ts":"1757970000"},{"volume":"3106456","open":"1220.22","close":"1228.62","value":"1228.62","low":"1206.6","high":"1233.82","ts":"1758056400"},{"volume":"2623001","open":"1220.82","close":"1207.98","value":"1207.98","low":"1205.5","high":"1233","ts":"1758142800"},{"volume":"3270227","open":"1217.37","close":"1226.64","value":"1226.64","low":"1208.2","high":"1229.95","ts":"1758229200"},{"volume":"2908657","open":"1221.98","close":"1227.39","value":"1227.39","low":"1214.23","high":"1229.76","ts":"1758488400"},{"volume":"1994641","open":"1227.63","close":"1218.5","value":"1218.5","low":"1208.5","high":"1227.79","ts":"1758574800"},{"volume":"2181100","open":"1221","close":"1203.85","value":"1203.85","low":"1194.2","high":"1221.5","ts":"1758661200"},{"volume":"1258327","open":"1200.5","close":"1207.6","value":"1207.6","low":"1191.51","high":"1216.6","ts":"1758747600"},{"volume":"1106264","open":"1202","close":"1210.17","value":"1210.17","low":"1200","high":"1214","ts":"1758834000"},{"volume":"1663771","open":"1203.5","close":"1206.31","value":"1206.31","low":"1187.54","high":"1224.44","ts":"1759093200"},{"volume":"2008670","open":"1204","close":"1199.03","value":"1199.03","low":"1178","high":"1204.3","ts":"1759179600"},{"volume":"4033703","open":"1168","close":"1170.89","value":"1170.89","low":"1163.21","high":"1179.1","ts":"1759266000"},{"volume":"4328878","open":"1161.38","close":"1162.3","value":"1162.3","low":"1134","high":"1163.22","ts":"1759352400"},{"volume":"2599011","open":"1165.28","close":"1153.32","value":"1153.32","low":"1143.22","high":"1168","ts":"1759438800"},{"volume":"2263446","open":"1160.37","close":"1162.99","value":"1162.99","low":"1145.48","high":"1163.58","ts":"1759698000"},{"volume":"2983693","open":"1177.79","close":"1191.58","value":"1191.58","low":"1177.79","high":"1201.36","ts":"1759784400"},{"volume":"2371265","open":"1197.11","close":"1214.26","value":"1214.26","low":"1192","high":"1217","ts":"1759870800"},{"volume":"2636100","open":"1214.92","close":"1231.35","value":"1231.35","low":"1211.82","high":"1237.53","ts":"1759957200"},{"volume":"3667004","open":"1230.5","close":"1220.08","value":"1220.08","low":"1219.1","high":"1247","ts":"1760043600"},{"volume":"1813319","open":"1221.93","close":"1218.65","value":"1218.65","low":"1206.81","high":"1231.12","ts":"1760302800"},{"volume":"1945964","open":"1214.75","close":"1215.73","value":"1215.73","low":"1203","high":"1224.29","ts":"1760389200"},{"volume":"1601180","open":"1213.01","close":"1203.29","value":"1203.29","low":"1201.67","high":"1219.62","ts":"1760475600"},{"volume":"2509844","open":"1212.15","close":"1183.22","value":"1183.22","low":"1176.15","high":"1216.71","ts":"1760562000"},{"volume":"2538874","open":"1183.6","close":"1199.37","value":"1199.37","low":"1178.96","high":"1203.2","ts":"1760648400"},{"volume":"3493130","open":"1207.88","close":"1238.98","value":"1238.98","low":"1206.9","high":"1247.76","ts":"1760907600"},{"volume":"4049740","open":"1242","close":"1241.78","value":"1241.78","low":"1231.22","high":"1248.6","ts":"1760994000"},{"volume":"14091052","open":"1143.36","close":"1116.69","value":"1116.69","low":"1112.52","high":"1157.5","ts":"1761080400"},{"volume":"6458790","open":"1126.9","close":"1113.2","value":"1113.2","low":"1099.73","high":"1127.83","ts":"1761166800"},{"volume":"5457379","open":"1111","close":"1094.68","value":"1094.68","low":"1094.41","high":"1114.5","ts":"1761253200"},{"volume":"3985718","open":"1100.67","close":"1094.3","value":"1094.3","low":"1087.3","high":"1102.25","ts":"1761512400"},{"volume":"3684368","open":"1094.02","close":"1102.51","value":"1102.51","low":"1093.01","high":"1116.98","ts":"1761598800"},{"volume":"2776867","open":"1099.1","close":"1100.39","value":"1100.39","low":"1096","high":"1108.43","ts":"1761685200"},{"volume":"1912364","open":"1094.5","close":"1088.93","value":"1088.93","low":"1088.11","high":"1106.13","ts":"1761771600"},{"volume":"4080227","open":"1105.39","close":"1118.86","value":"1118.86","low":"1101.98","high":"1134.88","ts":"1761858000"},{"volume":"3462448","open":"1133.1","close":"1099.57","value":"1099.57","low":"1075.15","high":"1133.5","ts":"1762117200"},{"volume":"4434095","open":"1099.29","close":"1093.15","value":"1093.15","low":"1086.68","high":"1104.6","ts":"1762203600"},{"volume":"3010894","open":"1084.94","close":"1098.46","value":"1098.46","low":"1073.37","high":"1100.85","ts":"1762290000"},{"volume":"2354079","open":"1095.14","close":"1097.39","value":"1097.39","low":"1085.13","high":"1103.7","ts":"1762376400"},{"volume":"2730124","open":"1094.18","close":"1103.38","value":"1103.38","low":"1087.5","high":"1108.22","ts":"1762462800"},{"volume":"3025866","open":"1107.1","close":"1120.19","value":"1120.19","low":"1104.11","high":"1128.19","ts":"1762722000"},{"volume":"3409869","open":"1118.75","close":"1136.6","value":"1136.6","low":"1112.8","high":"1139.22","ts":"1762808400"},{"volume":"4392987","open":"1138.17","close":"1157.68","value":"1157.68","low":"1128.26","high":"1164.34","ts":"1762894800"},{"volume":"2355766","open":"1158.5","close":"1154.59","value":"1154.59","low":"1145.69","high":"1167.33","ts":"1762981200"},{"volume":"2785834","open":"1142.22","close":"1112.6","value":"1112.6","low":"1107.21","high":"1143.66","ts":"1763067600"},{"volume":"68745104","open":"110.78","close":"110.33","value":"110.33","low":"109.55","high":"111.85","ts":"1763326800"},{"volume":"64320364","open":"110.29","close":"114.05","value":"114.05","low":"109.2","high":"115.25","ts":"1763413200"},{"volume":"81576872","open":"112.82","close":"109.97","value":"109.97","low":"108.61","high":"113.34","ts":"1763499600"},{"volume":"81759968","open":"110.98","close":"105.66","value":"105.66","low":"105.39","high":"111.1","ts":"1763586000"},{"volume":"85222544","open":"105","close":"104.35","value":"104.35","low":"103.81","high":"106.53","ts":"1763672400"},{"volume":"80479128","open":"104.25","close":"107.01","value":"107.01","low":"103.32","high":"108.02","ts":"1763931600"},{"volume":"49621528","open":"106.12","close":"104.31","value":"104.31","low":"103.82","high":"106.3","ts":"1764018000"},{"volume":"70440416","open":"105.76","close":"106.12","value":"106.12","low":"105.22","high":"106.95","ts":"1764104400"},{"volume":"16244172","open":"106.5","close":"107.54","value":"107.54","low":"106.25","high":"107.94","ts":"1764277200"},{"volume":"42453612","open":"106.5","close":"109.19","value":"109.19","low":"106.31","high":"109.33","ts":"1764536400"},{"volume":"51642084","open":"109.21","close":"109.33","value":"109.33","low":"107.52","high":"109.73","ts":"1764622800"},{"volume":"163076384","open":"106.57","close":"103.97","value":"103.97","low":"102.03","high":"106.87","ts":"1764709200"},{"volume":"131777056","open":"102.93","close":"103.22","value":"103.22","low":"101.77","high":"103.8","ts":"1764795600"},{"volume":"330918016","open":"98.69","close":"100.23","value":"100.23","low":"97.74","high":"104.79","ts":"1764882000"},{"volume":"88718784","open":"96.79","close":"96.71","value":"96.71","low":"95.45","high":"97.24","ts":"1765227600"},{"volume":"77325184","open":"96.74","close":"92.7","value":"92.7","low":"92.35","high":"96.96","ts":"1765314000"},{"volume":"118654056","open":"93.86","close":"94.11","value":"94.11","low":"92.76","high":"94.82","ts":"1765400400"},{"volume":"117847968","open":"95.5","close":"95.21","value":"95.21","low":"94.65","high":"96.92","ts":"1765486800"},{"volume":"49273312","open":"96","close":"93.76","value":"93.76","low":"93.53","high":"96.35","ts":"1765746000"},{"volume":"51882448","open":"93.88","close":"94.54","value":"94.54","low":"93.32","high":"94.92","ts":"1765832400"},{"volume":"125317704","open":"95.98","close":"94.76","value":"94.76","low":"94.46","high":"97.33","ts":"1765918800"},{"volume":"74805104","open":"95.02","close":"93.98","value":"93.98","low":"93.59","high":"95.81","ts":"1766005200"},{"volume":"49304368","open":"93.57","close":"94.41","value":"94.41","low":"93.45","high":"95.54","ts":"1766091600"},{"volume":"40751660","open":"94.64","close":"93.22","value":"93.22","low":"92.91","high":"94.7","ts":"1766350800"},{"volume":"30149468","open":"93.14","close":"93.48","value":"93.48","low":"92.77","high":"93.81","ts":"1766437200"},{"volume":"9767014","open":"93.18","close":"93.64","value":"93.64","low":"92.67","high":"93.68","ts":"1766523600"},{"volume":"13681047","open":"93.38","close":"94.46","value":"94.46","low":"93.29","high":"94.68","ts":"1766696400"},{"volume":"46712328","open":"93.99","close":"94.14","value":"94.14","low":"93.63","high":"94.97","ts":"1766955600"},{"volume":"25559124","open":"93.75","close":"93.79","value":"93.79","low":"93.34","high":"93.99","ts":"1767042000"},{"volume":"36134112","open":"93.67","close":"93.76","value":"93.76","low":"93.2","high":"94.31","ts":"1767128400"},{"volume":"46564744","open":"94","close":"90.97","value":"90.97","low":"90.81","high":"94.13","ts":"1767301200"},{"volume":"67933104","open":"90.91","close":"91.46","value":"91.46","low":"90.85","high":"92.63","ts":"1767560400"},{"volume":"55301364","open":"91","close":"90.61","value":"90.61","low":"89.74","high":"91.64","ts":"1767646800"},{"volume":"82069936","open":"91.59","close":"90.71","value":"90.71","low":"90.06","high":"92.42","ts":"1767733200"},{"volume":"75849616","open":"90","close":"90.52","value":"90.52","low":"89.58","high":"91.25","ts":"1767819600"},{"volume":"93388000","open":"89.5","close":"89.43","value":"89.43","low":"88.32","high":"90.05","ts":"1767906000"},{"volume":"48576944","open":"89.69","close":"89.42","value":"89.42","low":"89.33","high":"90.33","ts":"1768165200"},{"volume":"93533752","open":"89.38","close":"90.31","value":"90.31","low":"89.07","high":"91.15","ts":"1768251600"},{"volume":"85557640","open":"91.29","close":"88.52","value":"88.52","low":"87.95","high":"91.52","ts":"1768338000"},{"volume":"77901992","open":"89.01","close":"88.06","value":"88.06","low":"87.82","high":"89.89","ts":"1768424400"},{"volume":"77475288","open":"88.33","close":"87.99","value":"87.99","low":"87.78","high":"88.51","ts":"1768510800"},{"volume":"223969248","open":"88.93","close":"87.26","value":"87.26","low":"87.02","high":"89.9","ts":"1768856400"},{"volume":"284745568","open":"83.04","close":"85.38","value":"85.38","low":"81.95","high":"85.5","ts":"1768942800"},{"volume":"116499408","open":"85.01","close":"83.53","value":"83.53","low":"82.98","high":"85.1","ts":"1769029200"},{"volume":"153660528","open":"84","close":"86.08","value":"86.08","low":"83.29","high":"86.3","ts":"1769115600"},{"volume":"54191552","open":"86.91","close":"85.71","value":"85.71","low":"85.35","high":"86.94","ts":"1769374800"},{"volume":"68730640","open":"85.28","close":"85.6","value":"85.6","low":"83.88","high":"85.6","ts":"1769461200"},{"volume":"65322384","open":"85.63","close":"84.63","value":"84.63","low":"84.29","high":"86.47","ts":"1769547600"},{"volume":"63764112","open":"84.32","close":"83.11","value":"83.11","low":"82.35","high":"84.36","ts":"1769634000"},{"volume":"65151044","open":"83.11","close":"83.5","value":"83.5","low":"82.78","high":"84.06","ts":"1769720400"},{"volume":"73197744","open":"83.62","close":"82.74","value":"82.74","low":"82.72","high":"85.27","ts":"1769979600"},{"volume":"75804624","open":"82.19","close":"79.96","value":"79.96","low":"79.62","high":"82.45","ts":"1770066000"},{"volume":"71208144","open":"79.97","close":"80.18","value":"80.18","low":"79.22","high":"81.43","ts":"1770152400"},{"volume":"191732000","open":"81.46","close":"80.82","value":"80.82","low":"80.54","high":"83.29","ts":"1770238800"},{"volume":"111083840","open":"81.05","close":"82.18","value":"82.18","low":"80.65","high":"82.49","ts":"1770325200"},{"volume":"105062080","open":"82.21","close":"81.4","value":"81.4","low":"79.87","high":"82.21","ts":"1770584400"},{"volume":"190737904","open":"82.67","close":"82.2","value":"82.2","low":"82.09","high":"84.66","ts":"1770670800"},{"volume":"104227080","open":"81.94","close":"79.6","value":"79.6","low":"79.45","high":"82.48","ts":"1770757200"},{"volume":"164628528","open":"79.08","close":"75.86","value":"75.86","low":"75.23","high":"79.11","ts":"1770843600"},{"volume":"62912832","open":"76.14","close":"76.86","value":"76.86","low":"75.53","high":"77.18","ts":"1770930000"},{"volume":"69675592","open":"76.71","close":"77.04","value":"77.04","low":"75.3","high":"77.87","ts":"1771275600"},{"volume":"36573108","open":"77.26","close":"77.99","value":"77.99","low":"76.29","high":"78.3","ts":"1771362000"},{"volume":"45414204","open":"77.75","close":"77","value":"77","low":"76.64","high":"78.7","ts":"1771448400"},{"volume":"48457172","open":"76.61","close":"78.68","value":"78.68","low":"76.4","high":"78.85","ts":"1771534800"},{"volume":"269263040","open":"77.79","close":"76.05","value":"76.05","low":"75.01","high":"77.82","ts":"1771794000"},{"volume":"175760672","open":"75.61","close":"78.04","value":"78.04","low":"75.21","high":"78.12","ts":"1771880400"},{"volume":"493816128","open":"79.4","close":"82.71","value":"82.71","low":"79.36","high":"83.12","ts":"1771966800"},{"volume":"390385920","open":"83.17","close":"84.62","value":"84.62","low":"82.82","high":"87.62","ts":"1772053200"},{"volume":"990701888","open":"94.4","close":"96.26","value":"96.26","low":"90.6","high":"96.75","ts":"1772139600"},{"volume":"518168512","open":"95.33","close":"97.06","value":"97.06","low":"95.25","high":"98.07","ts":"1772398800"},{"volume":"50464140","open":"95.93","close":"97.71","value":"97.71","low":"95.33","high":"98.46","ts":"1772485200"},{"volume":"46801616","open":"97.12","close":"98.62","value":"98.62","low":"96.99","high":"99.75","ts":"1772571600"},{"volume":"43687480","open":"98.5","close":"99.14","value":"99.14","low":"98.1","high":"100.19","ts":"1772658000"},{"volume":"35208928","open":"99.38","close":"99.03","value":"99.03","low":"97.4","high":"99.88","ts":"1772744400"},{"volume":"39046120","open":"97.69","close":"98.3","value":"98.3","low":"96.58","high":"98.94","ts":"1773003600"},{"volume":"32756968","open":"97.81","close":"96.94","value":"96.94","low":"96.29","high":"98.49","ts":"1773090000"},{"volume":"28886892","open":"97.39","close":"94.88","value":"94.88","low":"94.68","high":"98","ts":"1773176400"},{"volume":"28060672","open":"94.93","close":"94.32","value":"94.32","low":"93.87","high":"95.4","ts":"1773262800"},{"volume":"25030840","open":"94.55","close":"95.34","value":"95.34","low":"94.24","high":"95.68","ts":"1773349200"},{"volume":"198034208","open":"95.58","close":"95.2","value":"95.2","low":"94.36","high":"96.1","ts":"1773608400"},{"volume":"142487312","open":"95.3","close":"94.39","value":"94.39","low":"94.01","high":"96.34","ts":"1773694800"},{"volume":"144475008","open":"94.44","close":"94.75","value":"94.75","low":"93.61","high":"95.33","ts":"1773781200"},{"volume":"288672160","open":"94.31","close":"91.79","value":"91.79","low":"90.78","high":"95.75","ts":"1773867600"},{"volume":"35940636","open":"91.37","close":"91.87","value":"91.87","low":"90.69","high":"91.88","ts":"1773954000"},{"volume":"28258552","open":"91.99","close":"93.39","value":"93.39","low":"91.86","high":"93.98","ts":"1774213200"},{"volume":"24025330","open":"92.79","close":"90.94","value":"90.94","low":"90.82","high":"93.74","ts":"1774299600"},{"volume":"24762388","open":"91.74","close":"92.28","value":"92.28","low":"91.24","high":"92.52","ts":"1774386000"},{"volume":"51923872","open":"91.53","close":"93.35","value":"93.35","low":"91.01","high":"95.86","ts":"1774472400"},{"volume":"38528448","open":"94.53","close":"93.44","value":"93.44","low":"92.74","high":"95.58","ts":"1774558800"},{"volume":"25218272","open":"92.76","close":"92.97","value":"92.97","low":"92.22","high":"94.49","ts":"1774818000"},{"volume":"37680824","open":"93.25","close":"96.14","value":"96.14","low":"93.17","high":"96.26","ts":"1774904400"},{"volume":"25328236","open":"96.52","close":"95.58","value":"95.58","low":"94.26","high":"97.2","ts":"1774990800"},{"volume":"31341708","open":"95.25","close":"98.68","value":"98.68","low":"95.17","high":"98.71","ts":"1775077200"}]},{"range":"allTime","tabText":"Tümü","data":[{"volume":"104790000","open":"1.16","close":"1.2","value":"1.2","low":"1.15","high":"1.24","ts":"1022101200"},{"volume":"3151400","open":"1.08","close":"1.13","value":"1.13","low":"1.08","high":"1.15","ts":"1023051600"},{"volume":"4585000","open":"1","close":"1.03","value":"1.03","low":"0.992857","high":"1.05","ts":"1025470800"},{"volume":"6655600","open":"0.886429","close":"0.777857","value":"0.777857","low":"0.706429","high":"0.887857","ts":"1028235600"},{"volume":"1593200","open":"0.936429","close":"0.925","value":"0.925","low":"0.913571","high":"0.963571","ts":"1031000400"},{"volume":"3850000","open":"0.709286","close":"0.678571","value":"0.678571","low":"0.660714","high":"0.71","ts":"1033419600"},{"volume":"3589600","open":"0.642857","close":"0.671429","value":"0.671429","low":"0.639286","high":"0.702857","ts":"1036357200"},{"volume":"2009000","open":"0.742857","close":"0.761429","value":"0.761429","low":"0.724286","high":"0.796429","ts":"1038776400"},{"volume":"3248000","open":"0.85","close":"0.772857","value":"0.772857","low":"0.771429","high":"0.85","ts":"1041541200"},{"volume":"2039800","open":"0.9","close":"0.878571","value":"0.878571","low":"0.860714","high":"0.910714","ts":"1044306000"},{"volume":"5565000","open":"1.14","close":"1.17","value":"1.17","low":"1.11","high":"1.17","ts":"1046725200"},{"volume":"17019800","open":"1.46","close":"1.35","value":"1.35","low":"1.33","high":"1.47","ts":"1049144400"},{"volume":"14449400","open":"1.6","close":"1.67","value":"1.67","low":"1.6","high":"1.74","ts":"1052082000"},{"volume":"17547600","open":"1.61","close":"1.66","value":"1.66","low":"1.61","high":"1.73","ts":"1054501200"},{"volume":"19467000","open":"1.96","close":"1.91","value":"1.91","low":"1.88","high":"2.04","ts":"1057525200"},{"volume":"3676400","open":"1.78","close":"1.78","value":"1.78","low":"1.74","high":"1.8","ts":"1059944400"},{"volume":"27102600","open":"2.37","close":"2.4","value":"2.4","low":"2.31","high":"2.48","ts":"1062450000"},{"volume":"18425400","open":"2.86","close":"2.95","value":"2.95","low":"2.81","high":"3.05","ts":"1065387600"},{"volume":"14712600","open":"4.1","close":"4.18","value":"4.18","low":"4.09","high":"4.21","ts":"1067806800"},{"volume":"18172000","open":"3.53","close":"3.62","value":"3.62","low":"3.51","high":"3.64","ts":"1070226000"},{"volume":"50230600","open":"4.11","close":"3.92","value":"3.92","low":"3.84","high":"4.13","ts":"1072990800"},{"volume":"33744200","open":"5.18","close":"5.14","value":"5.14","low":"5.01","high":"5.27","ts":"1075755600"},{"volume":"15796900","open":"4.96","close":"4.92","value":"4.92","low":"4.91","high":"5.02","ts":"1078174800"},{"volume":"11547200","open":"5.01","close":"5.1","value":"5.1","low":"4.97","high":"5.21","ts":"1081112400"},{"volume":"21417900","open":"3.81","close":"3.85","value":"3.85","low":"3.72","high":"3.99","ts":"1083618000"},{"volume":"12985000","open":"4.63","close":"4.66","value":"4.66","low":"4.57","high":"4.71","ts":"1086037200"},{"volume":"33603500","open":"4.97","close":"4.62","value":"4.62","low":"4.56","high":"4.97","ts":"1088715600"},{"volume":"7212100","open":"2.89","close":"2.75","value":"2.75","low":"2.75","high":"2.9","ts":"1091480400"},{"volume":"92885104","open":"2.39","close":"2.2","value":"2.2","low":"2.17","high":"2.45","ts":"1094504400"},{"volume":"50051400","open":"2.49","close":"2.33","value":"2.33","low":"2.27","high":"2.52","ts":"1096578000"},{"volume":"40406100","open":"1.34","close":"1.42","value":"1.42","low":"1.34","high":"1.48","ts":"1099342800"},{"volume":"7637000","open":"1.61","close":"1.6","value":"1.6","low":"1.59","high":"1.63","ts":"1102280400"},{"volume":"17352300","open":"1.7","close":"1.67","value":"1.67","low":"1.61","high":"1.71","ts":"1104786000"},{"volume":"4743900","open":"1.63","close":"1.64","value":"1.64","low":"1.63","high":"1.66","ts":"1107205200"},{"volume":"5499900","open":"1.51","close":"1.53","value":"1.53","low":"1.5","high":"1.54","ts":"1109883600"},{"volume":"10175200","open":"1.56","close":"1.55","value":"1.55","low":"1.54","high":"1.57","ts":"1112302800"},{"volume":"3217900","open":"1.64","close":"1.65","value":"1.65","low":"1.64","high":"1.67","ts":"1115067600"},{"volume":"6477100","open":"2.08","close":"2.17","value":"2.17","low":"2.06","high":"2.19","ts":"1118005200"},{"volume":"3780700","open":"2.34","close":"2.35","value":"2.35","low":"2.3","high":"2.36","ts":"1120510800"},{"volume":"17614800","open":"2.77","close":"2.8","value":"2.8","low":"2.73","high":"2.85","ts":"1122930000"},{"volume":"7956900","open":"3.08","close":"3.25","value":"3.25","low":"3.06","high":"3.27","ts":"1125954000"},{"volume":"14857500","open":"3.87","close":"3.86","value":"3.86","low":"3.84","high":"3.99","ts":"1128373200"},{"volume":"7213500","open":"3.72","close":"3.67","value":"3.67","low":"3.66","high":"3.79","ts":"1130792400"},{"volume":"4130700","open":"3.93","close":"3.96","value":"3.96","low":"3.91","high":"3.99","ts":"1133730000"},{"volume":"15659700","open":"3.87","close":"3.72","value":"3.72","low":"3.59","high":"3.87","ts":"1136235600"},{"volume":"8971900","open":"3.75","close":"3.75","value":"3.75","low":"3.67","high":"3.76","ts":"1139173200"},{"volume":"4018700","open":"3.8","close":"3.82","value":"3.82","low":"3.79","high":"3.85","ts":"1141333200"},{"volume":"11986100","open":"4.01","close":"3.92","value":"3.92","low":"3.89","high":"4.02","ts":"1144098000"},{"volume":"10093300","open":"4.27","close":"4.23","value":"4.23","low":"4.22","high":"4.3","ts":"1146430800"},{"volume":"6242600","open":"3.97","close":"3.9","value":"3.9","low":"3.86","high":"4.04","ts":"1149454800"},{"volume":"2731400","open":"3.91","close":"3.89","value":"3.89","low":"3.86","high":"3.94","ts":"1151874000"},{"volume":"17391500","open":"2.94","close":"2.99","value":"2.99","low":"2.94","high":"3.11","ts":"1154638800"},{"volume":"5992700","open":"2.86","close":"2.86","value":"2.86","low":"2.85","high":"2.9","ts":"1157058000"},{"volume":"7105700","open":"3.26","close":"3.29","value":"3.29","low":"3.19","high":"3.3","ts":"1159822800"},{"volume":"6659100","open":"3.83","close":"3.89","value":"3.89","low":"3.82","high":"3.9","ts":"1162760400"},{"volume":"5062400","open":"4.2","close":"4.13","value":"4.13","low":"4.13","high":"4.21","ts":"1165179600"},{"volume":"16440900","open":"3.71","close":"3.8","value":"3.8","low":"3.68","high":"3.82","ts":"1167771600"},{"volume":"5572700","open":"3.29","close":"3.23","value":"3.23","low":"3.22","high":"3.29","ts":"1170622800"},{"volume":"8073100","open":"3.26","close":"3.18","value":"3.18","low":"3.18","high":"3.29","ts":"1172782800"},{"volume":"8878100","open":"3.37","close":"3.4","value":"3.4","low":"3.36","high":"3.45","ts":"1175547600"},{"volume":"9521400","open":"3.16","close":"3.16","value":"3.16","low":"3.12","high":"3.18","ts":"1177966800"},{"volume":"5546100","open":"3.06","close":"3.07","value":"3.07","low":"3.05","high":"3.09","ts":"1180904400"},{"volume":"7970200","open":"2.79","close":"2.78","value":"2.78","low":"2.77","high":"2.84","ts":"1183323600"},{"volume":"8661800","open":"2.46","close":"2.37","value":"2.37","low":"2.36","high":"2.47","ts":"1186088400"},{"volume":"11164300","open":"2.57","close":"2.59","value":"2.59","low":"2.53","high":"2.67","ts":"1188853200"},{"volume":"4522700","open":"3.04","close":"3.03","value":"3.03","low":"2.97","high":"3.05","ts":"1191272400"},{"volume":"7676900","open":"3.72","close":"3.79","value":"3.79","low":"3.72","high":"3.86","ts":"1194210000"},{"volume":"9137800","open":"3.43","close":"3.4","value":"3.4","low":"3.37","high":"3.54","ts":"1196629200"},{"volume":"17202500","open":"3.72","close":"3.52","value":"3.52","low":"3.48","high":"3.8","ts":"1199394000"},{"volume":"12623100","open":"3.54","close":"3.63","value":"3.63","low":"3.51","high":"3.66","ts":"1201813200"},{"volume":"8935500","open":"4.37","close":"4.5","value":"4.5","low":"4.33","high":"4.51","ts":"1204578000"},{"volume":"16173500","open":"5.07","close":"5.22","value":"5.22","low":"4.91","high":"5.27","ts":"1206997200"},{"volume":"8323000","open":"4.46","close":"4.43","value":"4.43","low":"4.37","high":"4.53","ts":"1209934800"},{"volume":"7801500","open":"4.33","close":"4.41","value":"4.41","low":"4.33","high":"4.42","ts":"1212354000"},{"volume":"11434500","open":"3.93","close":"4.04","value":"4.04","low":"3.91","high":"4.06","ts":"1215378000"},{"volume":"11844000","open":"4.24","close":"4.26","value":"4.26","low":"4.23","high":"4.3","ts":"1217797200"},{"volume":"8938300","open":"4.45","close":"4.41","value":"4.41","low":"4.36","high":"4.57","ts":"1220302800"},{"volume":"28088200","open":"3.71","close":"3.78","value":"3.78","low":"3.6","high":"3.83","ts":"1223240400"},{"volume":"9460500","open":"3.5","close":"3.34","value":"3.34","low":"3.3","high":"3.54","ts":"1225659600"},{"volume":"7054600","open":"3.17","close":"3.15","value":"3.15","low":"3.11","high":"3.26","ts":"1228078800"},{"volume":"6605200","open":"4.22","close":"4.27","value":"4.27","low":"4.2","high":"4.36","ts":"1230843600"},{"volume":"17175200","open":"5.27","close":"5.25","value":"5.25","low":"5.14","high":"5.32","ts":"1233608400"},{"volume":"51740500","open":"4.9","close":"5.19","value":"5.19","low":"4.87","high":"5.59","ts":"1236027600"},{"volume":"12506900","open":"6.14","close":"6.36","value":"6.36","low":"6.1","high":"6.38","ts":"1238965200"},{"volume":"7328300","open":"6.46","close":"6.35","value":"6.35","low":"6.32","high":"6.49","ts":"1241125200"},{"volume":"9718100","open":"5.71","close":"5.85","value":"5.85","low":"5.68","high":"5.89","ts":"1243803600"},{"volume":"7912100","open":"5.64","close":"5.68","value":"5.68","low":"5.59","high":"5.77","ts":"1246827600"},{"volume":"8444100","open":"6.34","close":"6.42","value":"6.42","low":"6.26","high":"6.42","ts":"1249246800"},{"volume":"8542100","open":"5.73","close":"5.85","value":"5.85","low":"5.71","high":"5.88","ts":"1252011600"},{"volume":"5773600","open":"6.36","close":"6.39","value":"6.39","low":"6.33","high":"6.55","ts":"1254430800"},{"volume":"10738000","open":"7.6","close":"7.68","value":"7.68","low":"7.52","high":"7.76","ts":"1257195600"},{"volume":"13823600","open":"8.22","close":"8.32","value":"8.32","low":"8.1","high":"8.4","ts":"1259614800"},{"volume":"17239600","open":"7.93","close":"7.64","value":"7.64","low":"7.57","high":"7.96","ts":"1262552400"},{"volume":"10242400","open":"8.71","close":"8.84","value":"8.84","low":"8.7","high":"8.88","ts":"1265058000"},{"volume":"11956700","open":"10","close":"9.85","value":"9.85","low":"9.83","high":"10","ts":"1267477200"},{"volume":"16663500","open":"10.8","close":"11.43","value":"11.43","low":"10.8","high":"11.44","ts":"1270414800"},{"volume":"13974100","open":"14.28","close":"14.57","value":"14.57","low":"14.14","high":"14.83","ts":"1272834000"},{"volume":"15894900","open":"15.61","close":"15.33","value":"15.33","low":"15.3","high":"15.88","ts":"1275339600"},{"volume":"15773800","open":"15.63","close":"15.32","value":"15.32","low":"15.18","high":"15.92","ts":"1278363600"},{"volume":"30139200","open":"14.44","close":"14.92","value":"14.92","low":"14.1","high":"14.96","ts":"1280782800"},{"volume":"32400200","open":"19.7","close":"20.26","value":"20.26","low":"19.66","high":"20.42","ts":"1283806800"},{"volume":"58912700","open":"22.94","close":"22.09","value":"22.09","low":"21.97","high":"22.96","ts":"1285880400"},{"volume":"38203200","open":"23.81","close":"24.52","value":"24.52","low":"23.79","high":"24.77","ts":"1288645200"},{"volume":"47777100","open":"26.7","close":"27.64","value":"27.64","low":"26.61","high":"27.67","ts":"1291582800"},{"volume":"44065700","open":"25.91","close":"25.91","value":"25.91","low":"25.47","high":"26.41","ts":"1294088400"},{"volume":"28660800","open":"30.66","close":"30.41","value":"30.41","low":"30.29","high":"30.97","ts":"1296507600"},{"volume":"44178400","open":"29.11","close":"30.1","value":"30.1","low":"29.11","high":"30.18","ts":"1299186000"},{"volume":"37766400","open":"34.43","close":"34.58","value":"34.58","low":"34.34","high":"34.92","ts":"1301605200"},{"volume":"32200000","open":"33.67","close":"33.03","value":"33.03","low":"32.57","high":"33.71","ts":"1304370000"},{"volume":"45899000","open":"39.05","close":"37.51","value":"37.51","low":"37.23","high":"39.67","ts":"1307307600"},{"volume":"62904100","open":"39.43","close":"41.38","value":"41.38","low":"39.39","high":"41.6","ts":"1309813200"},{"volume":"23356200","open":"37.39","close":"36.74","value":"36.74","low":"36.71","high":"38.23","ts":"1312232400"},{"volume":"28156800","open":"29.87","close":"31.25","value":"31.25","low":"29.82","high":"31.28","ts":"1315256400"},{"volume":"50512000","open":"16.38","close":"16.41","value":"16.41","low":"15.71","high":"16.71","ts":"1317675600"},{"volume":"33016200","open":"11.44","close":"11.44","value":"11.44","low":"11.25","high":"11.57","ts":"1320094800"},{"volume":"67872000","open":"9.56","close":"10.02","value":"10.02","low":"9.33","high":"10.27","ts":"1323032400"},{"volume":"29213800","open":"10.04","close":"10.32","value":"10.32","low":"10.02","high":"10.39","ts":"1325538000"},{"volume":"81617200","open":"17.6","close":"18.46","value":"18.46","low":"17.41","high":"18.66","ts":"1328475600"},{"volume":"40653200","open":"16.07","close":"16.44","value":"16.44","low":"15.94","high":"16.83","ts":"1330635600"},{"volume":"46004700","open":"15.83","close":"16.14","value":"16.14","low":"15.68","high":"16.32","ts":"1333400400"},{"volume":"32983300","open":"11.47","close":"11.62","value":"11.62","low":"11.29","high":"11.81","ts":"1335819600"},{"volume":"35291200","open":"9.04","close":"9.29","value":"9.29","low":"8.91","high":"9.32","ts":"1338757200"},{"volume":"12992700","open":"9.82","close":"9.69","value":"9.69","low":"9.61","high":"9.84","ts":"1341176400"},{"volume":"37295300","open":"7.84","close":"7.7","value":"7.7","low":"7.54","high":"7.93","ts":"1343941200"},{"volume":"87416704","open":"8.29","close":"7.99","value":"7.99","low":"7.59","high":"8.29","ts":"1346706000"},{"volume":"21589400","open":"8.06","close":"8.07","value":"8.07","low":"7.9","high":"8.18","ts":"1349125200"},{"volume":"29016400","open":"10.65","close":"11.18","value":"11.18","low":"10.64","high":"11.28","ts":"1352062800"},{"volume":"29197700","open":"11.69","close":"10.86","value":"10.86","low":"10.79","high":"11.71","ts":"1354482000"},{"volume":"17761100","open":"13.79","close":"13.71","value":"13.71","low":"13.65","high":"13.96","ts":"1357246800"},{"volume":"50358000","open":"24.29","close":"23.54","value":"23.54","low":"23.41","high":"24.71","ts":"1359666000"},{"volume":"21451500","open":"26.73","close":"27.05","value":"27.05","low":"26.6","high":"27.19","ts":"1362085200"},{"volume":"22947400","open":"27.28","close":"26.06","value":"26.06","low":"25.92","high":"27.36","ts":"1364763600"},{"volume":"15431500","open":"30.83","close":"30.49","value":"30.49","low":"30.39","high":"31.18","ts":"1367528400"},{"volume":"21270900","open":"32.44","close":"31.71","value":"31.71","low":"31.08","high":"32.5","ts":"1370206800"},{"volume":"24517500","open":"30.52","close":"32.04","value":"32.04","low":"30.29","high":"32.19","ts":"1372626000"},{"volume":"13879600","open":"35.62","close":"35.17","value":"35.17","low":"34.97","high":"35.62","ts":"1375390800"},{"volume":"19969600","open":"41.06","close":"41.29","value":"41.29","low":"40.65","high":"41.53","ts":"1378155600"},{"volume":"29693300","open":"44.97","close":"46.37","value":"46.37","low":"44.86","high":"46.39","ts":"1380574800"},{"volume":"21919100","open":"47.28","close":"48.23","value":"48.23","low":"46.45","high":"48.26","ts":"1383512400"},{"volume":"11675300","open":"52.13","close":"51.99","value":"51.99","low":"51.37","high":"52.57","ts":"1385931600"},{"volume":"10817100","open":"52","close":"51.87","value":"51.87","low":"51.84","high":"52.5","ts":"1388696400"},{"volume":"18066300","open":"57.92","close":"57.99","value":"57.99","low":"56.72","high":"58.36","ts":"1391461200"},{"volume":"12387900","open":"64.42","close":"65","value":"65","low":"63.66","high":"65","ts":"1393880400"},{"volume":"21338800","open":"50.25","close":"52.1","value":"52.1","low":"50.25","high":"52.18","ts":"1396299600"},{"volume":"20330800","open":"48.3","close":"49.2","value":"49.2","low":"48.01","high":"49.35","ts":"1399237200"},{"volume":"20480600","open":"59.93","close":"60.29","value":"60.29","low":"58.93","high":"60.42","ts":"1401656400"},{"volume":"18296600","open":"67.44","close":"65.8","value":"65.8","low":"65.71","high":"67.46","ts":"1404680400"},{"volume":"10686900","open":"61.03","close":"60.39","value":"60.39","low":"60.11","high":"61.43","ts":"1407099600"},{"volume":"8806700","open":"68.36","close":"68.09","value":"68.09","low":"67.8","high":"68.4","ts":"1409605200"},{"volume":"13709500","open":"66","close":"66.21","value":"66.21","low":"65.86","high":"66.74","ts":"1412542800"},{"volume":"17581200","open":"56.18","close":"55.49","value":"55.49","low":"55.02","high":"56.5","ts":"1414962000"},{"volume":"11964400","open":"49.29","close":"48.83","value":"48.83","low":"48.23","high":"49.57","ts":"1417381200"},{"volume":"13475000","open":"49.15","close":"49.85","value":"49.85","low":"48.73","high":"50.33","ts":"1420146000"},{"volume":"16440200","open":"63.32","close":"65.27","value":"65.27","low":"62.73","high":"65.47","ts":"1422910800"},{"volume":"7426300","open":"68.34","close":"67.82","value":"67.82","low":"67.51","high":"68.46","ts":"1425330000"},{"volume":"10730300","open":"58.77","close":"60.33","value":"60.33","low":"58.46","high":"60.45","ts":"1428267600"},{"volume":"7967400","open":"79.57","close":"79.27","value":"79.27","low":"78.9","high":"79.71","ts":"1430686800"},{"volume":"9926000","open":"88.84","close":"89","value":"89","low":"87.94","high":"89.12","ts":"1433106000"},{"volume":"11808300","open":"93.47","close":"94.57","value":"94.57","low":"93.34","high":"94.93","ts":"1436130000"},{"volume":"10144800","open":"114.6","close":"112.56","value":"112.56","low":"111.78","high":"114.6","ts":"1438549200"},{"volume":"24212000","open":"98.05","close":"98.79","value":"98.79","low":"97.34","high":"99.93","ts":"1441314000"},{"volume":"21526700","open":"103.01","close":"106.11","value":"106.11","low":"101.45","high":"106.87","ts":"1443733200"},{"volume":"12484100","open":"107.36","close":"109.74","value":"109.74","low":"107.24","high":"111.05","ts":"1446498000"},{"volume":"12550800","open":"124.47","close":"125.37","value":"125.37","low":"122.42","high":"125.57","ts":"1448917200"},{"volume":"20794800","open":"109","close":"109.96","value":"109.96","low":"105.21","high":"110","ts":"1451854800"},{"volume":"21906500","open":"95.54","close":"91.49","value":"91.49","low":"90.73","high":"96.65","ts":"1454360400"},{"volume":"17048800","open":"94.58","close":"98.3","value":"98.3","low":"93.61","high":"99.16","ts":"1456779600"},{"volume":"14182400","open":"102.93","close":"105.7","value":"105.7","low":"102.47","high":"105.79","ts":"1459458000"},{"volume":"10593900","open":"92.08","close":"91.54","value":"91.54","low":"91.3","high":"93.25","ts":"1462222800"},{"volume":"6828100","open":"100.29","close":"100.74","value":"100.74","low":"99.72","high":"101.07","ts":"1465160400"},{"volume":"25879400","open":"95.2","close":"97.91","value":"97.91","low":"93.31","high":"101.27","ts":"1467666000"},{"volume":"9836200","open":"94","close":"93.56","value":"93.56","low":"92.18","high":"94.08","ts":"1470085200"},{"volume":"9036100","open":"97.76","close":"100.09","value":"100.09","low":"97.65","high":"100.32","ts":"1473109200"},{"volume":"12143100","open":"103.19","close":"102.34","value":"102.34","low":"101.86","high":"104.44","ts":"1475528400"},{"volume":"6978600","open":"124.98","close":"123.3","value":"123.3","low":"121.8","high":"125.83","ts":"1477947600"},{"volume":"7626300","open":"120.73","close":"119.16","value":"119.16","low":"118.4","high":"120.75","ts":"1480885200"},{"volume":"9437900","open":"124.96","close":"127.49","value":"127.49","low":"124.31","high":"128.19","ts":"1483390800"},{"volume":"3552100","open":"140","close":"140.97","value":"140.97","low":"139.16","high":"141","ts":"1486328400"},{"volume":"5399800","open":"139.69","close":"139.14","value":"139.14","low":"138.26","high":"140.91","ts":"1488488400"},{"volume":"4368900","open":"146.84","close":"145.5","value":"145.5","low":"144.89","high":"147.09","ts":"1491253200"},{"volume":"9031600","open":"151.91","close":"155.35","value":"155.35","low":"151.61","high":"157.7","ts":"1493586000"},{"volume":"3875200","open":"165.49","close":"165.06","value":"165.06","low":"163.43","high":"165.5","ts":"1496610000"},{"volume":"3908200","open":"149.8","close":"146.17","value":"146.17","low":"145.8","high":"150.45","ts":"1499029200"},{"volume":"4491100","open":"179.6","close":"180.27","value":"180.27","low":"178.5","high":"181","ts":"1501794000"},{"volume":"3813000","open":"175.55","close":"174.74","value":"174.74","low":"173.92","high":"176.48","ts":"1504213200"},{"volume":"3956900","open":"177.65","close":"179.19","value":"179.19","low":"177.55","high":"179.7","ts":"1506978000"},{"volume":"5846600","open":"200","close":"200.13","value":"200.13","low":"198.09","high":"202.48","ts":"1509915600"},{"volume":"9069800","open":"189.36","close":"184.04","value":"184.04","low":"178.38","high":"189.72","ts":"1512334800"},{"volume":"10966900","open":"196.1","close":"201.07","value":"201.07","low":"195.42","high":"201.65","ts":"1514840400"},{"volume":"11896100","open":"262","close":"254.26","value":"254.26","low":"250.03","high":"267.9","ts":"1517778000"},{"volume":"13345300","open":"284.65","close":"301.05","value":"301.05","low":"283.23","high":"301.18","ts":"1519938000"},{"volume":"13405800","open":"291.94","close":"280.29","value":"280.29","low":"275.05","high":"292.87","ts":"1522616400"},{"volume":"8209500","open":"308.71","close":"320.09","value":"320.09","low":"307.67","high":"320.98","ts":"1525381200"},{"volume":"7682000","open":"362.68","close":"361.81","value":"361.81","low":"355.51","high":"363","ts":"1528059600"},{"volume":"8142500","open":"385.45","close":"398.18","value":"398.18","low":"380","high":"398.38","ts":"1530478800"},{"volume":"8848400","open":"347.75","close":"343.09","value":"343.09","low":"338.48","high":"347.86","ts":"1533243600"},{"volume":"7605200","open":"366.47","close":"363.6","value":"363.6","low":"361.26","high":"368.88","ts":"1536008400"},{"volume":"8638700","open":"384.38","close":"377.14","value":"377.14","low":"373.83","high":"386.8","ts":"1538427600"},{"volume":"10283000","open":"311.1","close":"315.44","value":"315.44","low":"303.74","high":"317.53","ts":"1541365200"},{"volume":"14117400","open":"293.19","close":"290.3","value":"290.3","low":"284.58","high":"298.72","ts":"1543784400"},{"volume":"19330100","open":"281.88","close":"297.57","value":"297.57","low":"278.54","high":"297.8","ts":"1546549200"},{"volume":"9827800","open":"337.18","close":"339.85","value":"339.85","low":"336.5","high":"346.84","ts":"1548968400"},{"volume":"5526500","open":"362.26","close":"357.32","value":"357.32","low":"354.69","high":"362.87","ts":"1551387600"},{"volume":"5158700","open":"366.25","close":"367.72","value":"367.72","low":"362.22","high":"368.42","ts":"1554152400"},{"volume":"5793100","open":"377.69","close":"378.67","value":"378.67","low":"376","high":"381.35","ts":"1557090000"},{"volume":"7849600","open":"343.56","close":"336.63","value":"336.63","low":"332.65","high":"347.66","ts":"1559509200"},{"volume":"4992600","open":"373.5","close":"374.6","value":"374.6","low":"372","high":"376.66","ts":"1561928400"},{"volume":"6280300","open":"317.49","close":"318.83","value":"318.83","low":"311.8","high":"319.41","ts":"1564693200"},{"volume":"3682800","open":"290.82","close":"289.29","value":"289.29","low":"288.06","high":"293.9","ts":"1567458000"},{"volume":"8650300","open":"267.35","close":"269.58","value":"269.58","low":"264.03","high":"272.2","ts":"1569877200"},{"volume":"5566200","open":"288","close":"292.86","value":"292.86","low":"287.16","high":"295.39","ts":"1572814800"},{"volume":"6218800","open":"314.39","close":"309.99","value":"309.99","low":"303.75","high":"314.39","ts":"1575234000"},{"volume":"3806900","open":"326.78","close":"325.9","value":"325.9","low":"325.53","high":"329.86","ts":"1577998800"},{"volume":"7161500","open":"361","close":"369.01","value":"369.01","low":"356.1","high":"369.57","ts":"1580763600"},{"volume":"8364600","open":"381.03","close":"368.77","value":"368.77","low":"367.4","high":"393.52","ts":"1583182800"},{"volume":"8183900","open":"365.22","close":"379.96","value":"379.96","low":"361.71","high":"380.29","ts":"1586120400"},{"volume":"8299900","open":"415.1","close":"415.27","value":"415.27","low":"411.73","high":"427.97","ts":"1588280400"},{"volume":"3743700","open":"418.83","close":"425.92","value":"425.92","low":"415.98","high":"426.72","ts":"1590958800"},{"volume":"7839000","open":"480.77","close":"493.81","value":"493.81","low":"479.8","high":"499.5","ts":"1593982800"},{"volume":"5873100","open":"490.86","close":"498.62","value":"498.62","low":"490.23","high":"503.09","ts":"1596402000"},{"volume":"8270100","open":"520.18","close":"516.05","value":"516.05","low":"485.98","high":"527.36","ts":"1599166800"},{"volume":"6071200","open":"516.43","close":"503.06","value":"503.06","low":"502.7","high":"526.37","ts":"1601586000"},{"volume":"3690200","open":"484.93","close":"487.22","value":"487.22","low":"478.76","high":"495.31","ts":"1604350800"},{"volume":"5052700","open":"492.34","close":"504.58","value":"504.58","low":"491.98","high":"509.47","ts":"1606770000"},{"volume":"4444400","open":"539","close":"522.86","value":"522.86","low":"515.09","high":"540.8","ts":"1609707600"},{"volume":"3767600","open":"542.01","close":"548.16","value":"548.16","low":"538.93","high":"555.48","ts":"1612213200"},{"volume":"3042200","open":"553.34","close":"547.82","value":"547.82","low":"546.02","high":"556.99","ts":"1614632400"},{"volume":"3355900","open":"540.01","close":"540.67","value":"540.67","low":"529.23","high":"542.85","ts":"1617570000"},{"volume":"4091900","open":"512.65","close":"509.11","value":"509.11","low":"505.2","high":"518.95","ts":"1619989200"},{"volume":"2482600","open":"504.01","close":"499.08","value":"499.08","low":"497.74","high":"505.41","ts":"1622494800"},{"volume":"2775100","open":"533","close":"541.64","value":"541.64","low":"533","high":"542.86","ts":"1625518800"},{"volume":"2579400","open":"514.39","close":"510.82","value":"510.82","low":"505.37","high":"515.63","ts":"1627938000"},{"volume":"5821400","open":"594.69","close":"606.71","value":"606.71","low":"593.99","high":"613.85","ts":"1630962000"},{"volume":"4090800","open":"604.24","close":"613.15","value":"613.15","low":"597.51","high":"614.99","ts":"1633035600"},{"volume":"3888600","open":"683.11","close":"677.72","value":"677.72","low":"673.82","high":"687.68","ts":"1635800400"},{"volume":"3075700","open":"606.01","close":"612.69","value":"612.69","low":"601","high":"617.29","ts":"1638738000"},{"volume":"4393100","open":"599.91","close":"591.15","value":"591.15","low":"581.6","high":"600.41","ts":"1641243600"},{"volume":"22568100","open":"432.96","close":"457.13","value":"457.13","low":"425.54","high":"458.48","ts":"1643662800"},{"volume":"5325500","open":"368","close":"361.73","value":"361.73","low":"357.17","high":"374.82","ts":"1646341200"},{"volume":"4644200","open":"376.8","close":"373.47","value":"373.47","low":"368.5","high":"380.87","ts":"1648760400"},{"volume":"14591600","open":"191.71","close":"199.46","value":"199.46","low":"190.01","high":"200.21","ts":"1651438800"},{"volume":"5372000","open":"202.09","close":"197.14","value":"197.14","low":"195.38","high":"203.87","ts":"1654462800"},{"volume":"5194700","open":"176.49","close":"179.95","value":"179.95","low":"174.27","high":"180.1","ts":"1656622800"},{"volume":"6361300","open":"222.76","close":"221.42","value":"221.42","low":"220.88","high":"228.2","ts":"1659387600"},{"volume":"7469000","open":"225.59","close":"218.39","value":"218.39","low":"214.69","high":"226.85","ts":"1662411600"},{"volume":"13925900","open":"244.84","close":"240.74","value":"240.74","low":"233.25","high":"245.8","ts":"1664830800"},{"volume":"6916400","open":"296.17","close":"286.75","value":"286.75","low":"286.42","high":"299.7","ts":"1667250000"},{"volume":"8423000","open":"316.46","close":"312.59","value":"312.59","low":"310.92","high":"322.77","ts":"1670187600"},{"volume":"6764000","open":"298.06","close":"294.95","value":"294.95","low":"288.7","high":"298.39","ts":"1672693200"},{"volume":"4994900","open":"363.64","close":"361.48","value":"361.48","low":"360.68","high":"368.45","ts":"1675630800"},{"volume":"5948700","open":"315.45","close":"315.18","value":"315.18","low":"310.82","high":"317.49","ts":"1677790800"},{"volume":"3298100","open":"348.49","close":"346.75","value":"346.75","low":"343.95","high":"349.8","ts":"1680555600"},{"volume":"4318600","open":"325","close":"317.55","value":"317.55","low":"315.62","high":"326.07","ts":"1682974800"},{"volume":"7247400","open":"400.47","close":"403.54","value":"403.54","low":"400.15","high":"413.86","ts":"1685912400"},{"volume":"6869500","open":"444.91","close":"445.9","value":"445.9","low":"439.62","high":"450.97","ts":"1688504400"},{"volume":"5711500","open":"437.37","close":"438.62","value":"438.62","low":"431.4","high":"445.25","ts":"1690837200"},{"volume":"6155900","open":"438.39","close":"448.68","value":"448.68","low":"438","high":"453.45","ts":"1693861200"},{"volume":"8878100","open":"377.11","close":"376.75","value":"376.75","low":"372.85","high":"394.9","ts":"1696280400"},{"volume":"3003200","open":"434.38","close":"434.74","value":"434.74","low":"429.61","high":"435.03","ts":"1699218000"},{"volume":"5157700","open":"460.99","close":"453.9","value":"453.9","low":"451.2","high":"461.2","ts":"1701637200"},{"volume":"5049400","open":"483.19","close":"468.5","value":"468.5","low":"461.86","high":"484.65","ts":"1704142800"},{"volume":"4143100","open":"562.47","close":"562.06","value":"562.06","low":"557.2","high":"575.75","ts":"1707080400"},{"volume":"4264200","open":"599.81","close":"619.34","value":"619.34","low":"599.5","high":"620.28","ts":"1709240400"},{"volume":"2115900","open":"608","close":"614.31","value":"614.31","low":"605.57","high":"615.11","ts":"1711918800"},{"volume":"3307500","open":"566","close":"579.34","value":"579.34","low":"565.16","high":"580.26","ts":"1714683600"},{"volume":"2323500","open":"645.22","close":"633.79","value":"633.79","low":"627.27","high":"646.78","ts":"1717362000"},{"volume":"2212800","open":"674.89","close":"673.61","value":"673.61","low":"663.78","high":"675.02","ts":"1719781200"},{"volume":"3523000","open":"620.98","close":"613.64","value":"613.64","low":"608.35","high":"625.27","ts":"1722546000"},{"volume":"3161000","open":"700.1","close":"675.32","value":"675.32","low":"671.01","high":"703.86","ts":"1725310800"},{"volume":"2813500","open":"713.64","close":"706.13","value":"706.13","low":"698.59","high":"717.76","ts":"1727730000"},{"volume":"1902200","open":"753.14","close":"755.51","value":"755.51","low":"749.69","high":"762.48","ts":"1730667600"},{"volume":"2389000","open":"887.51","close":"897.74","value":"897.74","low":"884.12","high":"902.34","ts":"1733086800"},{"volume":"2967300","open":"893.13","close":"881.05","value":"881.05","low":"879.89","high":"898.83","ts":"1735851600"},{"volume":"6000100","open":"980.47","close":"994.87","value":"994.87","low":"978.51","high":"1008","ts":"1738616400"},{"volume":"4392800","open":"971.61","close":"972.58","value":"972.58","low":"948.21","high":"986.31","ts":"1741035600"},{"volume":"3173128","open":"927.5","close":"928.34","value":"928.34","low":"911.5","high":"932.29","ts":"1743454800"},{"volume":"2986951","open":"1122.52","close":"1133.29","value":"1133.29","low":"1111.83","high":"1142.37","ts":"1746046800"},{"volume":"2012643","open":"1201.2","close":"1218.98","value":"1218.98","low":"1196.25","high":"1219.4","ts":"1748811600"},{"volume":"4573531","open":"1331","close":"1293.21","value":"1293.21","low":"1282.22","high":"1338.77","ts":"1751317200"},{"volume":"3333185","open":"1163.01","close":"1158.61","value":"1158.61","low":"1153.09","high":"1178.51","ts":"1753995600"},{"volume":"1962372","open":"1196.69","close":"1213.66","value":"1213.66","low":"1182.8","high":"1215.49","ts":"1756760400"},{"volume":"4033703","open":"1168","close":"1170.89","value":"1170.89","low":"1163.21","high":"1179.1","ts":"1759266000"},{"volume":"3462448","open":"1133.1","close":"1099.57","value":"1099.57","low":"1075.15","high":"1133.5","ts":"1762117200"},{"volume":"42453612","open":"106.5","close":"109.19","value":"109.19","low":"106.31","high":"109.33","ts":"1764536400"},{"volume":"46564744","open":"94","close":"90.97","value":"90.97","low":"90.81","high":"94.13","ts":"1767301200"},{"volume":"73197744","open":"83.62","close":"82.74","value":"82.74","low":"82.72","high":"85.27","ts":"1769979600"},{"volume":"518168512","open":"95.33","close":"97.06","value":"97.06","low":"95.25","high":"98.07","ts":"1772398800"},{"volume":"25328236","open":"96.52","close":"95.58","value":"95.58","low":"94.26","high":"97.2","ts":"1774990800"}]}],"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=NFLX","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"1447740521775188215","uid":null,"queryText":"NFLX"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,10","hideAbsoluteDelta":false,"relativeDelta":"%3,25","direction":"positive","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"5,33","hideAbsoluteDelta":false,"relativeDelta":"%5,72","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"1,63","hideAbsoluteDelta":false,"relativeDelta":"%1,67","direction":"positive","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"−836,15","hideAbsoluteDelta":false,"relativeDelta":"−%89,44","direction":"negative","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"97,49","hideAbsoluteDelta":false,"relativeDelta":"%8.148,29","direction":"positive","tsFormatted":"23 May"},"quarterDelta":{"absoluteDelta":"7,71","hideAbsoluteDelta":false,"relativeDelta":"%8,47","direction":"positive","tsFormatted":"02 Oca"},"halfYearDelta":{"absoluteDelta":"−1.054,64","hideAbsoluteDelta":false,"relativeDelta":"−%91,44","direction":"negative","tsFormatted":"03 Eki"}},"currencyFrom":"NFLX","currencyTo":"USD","price":"98,68","bankId":"0"},{"value":{"weekValue":[252.88,253.28,252.73,249.8,248.62,247.61,246.86,246.92,246.73,248.82,248.61,253.13,253.76,254.61,254.13,254.6,254.42,255.69,255.38,254.42,254.61,255.89],"halfYearValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89],"allTimeValue":[0.12835,0.18973,0.07812,0.52232,0.30804,0.52455,0.30078,0.21763,0.34208,0.41964,0.37589,2.57,4.27,9.27,24.67,28.14,35.92,51.06,144.84,188.04,213.76,255.89],"monthValue":[264.6,263.69,262.45,260.26,257.44,259.89,260.81,255.75,250.12,252.78,254.23,249.91,248.91,248.19,251.44,251.75,252.88,248.62,246.54,253.79,255.69,255.89],"yearValue":[223.79,193.09,196.25,195.34,198.85,205.12,210.06,203.34,225.96,237.92,252.24,254.03,268.74,273.47,283.32,271.86,262.22,247.97,273.79,264.17,254.23,255.89],"dayValue":[255.69,251.68,251.42,252.03,253.97,255.67,254.93,255,254.57,254.45,254.45,254.6,255.03,255.34,254.46,255.1,255.11,255.12,255.27,255.25,255.12,255.89],"quarterValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,2000","hideAbsoluteDelta":false,"relativeDelta":"%0,08","direction":"positive","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"3,01","hideAbsoluteDelta":false,"relativeDelta":"%1,19","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−8,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,29","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"32,10","hideAbsoluteDelta":false,"relativeDelta":"%14,34","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"255,76","hideAbsoluteDelta":false,"relativeDelta":"%199.268,91","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"24 Tem"},"halfYearDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"24 Tem"}},"instrument_id":"12520","priceDelta":"+0.2","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"255,89","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[171.23,168.67,169.55,167.88,167.46,166.29,167.36,166.18,165.29,170.1,169.85,172.91,173.71,175.88,176.68,176.65,175.46,175.8,176.33,176.4,176.38,177.4],"halfYearValue":[132.79,132.79,132.79,132.79,132.79,132.79,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4],"allTimeValue":[0.04102,0.30846,0.41583,0.11042,0.10483,0.37717,0.7295,0.1595,0.411,0.3455,0.31825,0.4675,0.78475,2.6,7.16,7.24,18.61,15.21,113.9,132.79,191.43,177.4],"monthValue":[182.35,179.99,182.9,183.33,177.69,182.68,186.01,183.01,180.26,183.13,181.96,180.35,178.5,173,175.51,175.31,171.23,167.46,165.06,174.38,175.8,177.4],"yearValue":[110.38,96.8,117.02,131.31,142.84,157.87,173.11,179.97,175.39,168.37,176.88,192.29,191.43,193.85,179.99,170.92,187.26,187.67,188.61,177.16,181.96,177.4],"dayValue":[175.8,172.55,173.86,174.83,176.36,176.43,176.66,176.75,176.51,176.14,176.39,176.57,176.7,176.77,176.27,176.85,176.76,177.03,176.96,177.12,177.13,177.4],"quarterValue":[191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,60","hideAbsoluteDelta":false,"relativeDelta":"%0,91","direction":"positive","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"6,17","hideAbsoluteDelta":false,"relativeDelta":"%3,6","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−4,95","hideAbsoluteDelta":false,"relativeDelta":"−%2,71","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"67,02","hideAbsoluteDelta":false,"relativeDelta":"%60,72","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"177,36","hideAbsoluteDelta":false,"relativeDelta":"%432.372","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"−14,03","hideAbsoluteDelta":false,"relativeDelta":"−%7,33","direction":"negative","tsFormatted":"27 Eki"},"halfYearDelta":{"absoluteDelta":"44,61","hideAbsoluteDelta":false,"relativeDelta":"%33,59","direction":"positive","tsFormatted":"22 May"}},"instrument_id":"12526","priceDelta":"+1.6","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"177,40","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[280.73,278.6,277.41,274.13,273.69,273.12,274.59,273.35,272.21,279.76,280.39,284.1,286.01,293.76,294.51,297.25,294.35,294.94,294.17,294.08,293.73,294.44],"halfYearValue":[191.7,191.7,191.7,191.7,191.7,191.7,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44],"allTimeValue":[2.5,7.74,12.08,14.95,7.25,13.22,12.3,16.87,22.09,26.8,35.72,41.6,50.87,54.63,73.72,141.5,97.6,144.08,167.85,191.7,323.65,294.44],"monthValue":[306.15,303.55,303.19,301.02,298.07,305.99,308.41,303.18,301.46,304.43,309.37,306.24,305.68,298.9,298.97,288.99,280.73,273.69,273.1,286.78,294.94,294.44],"yearValue":[158.73,149.91,152.78,169.58,178.81,177.34,184.73,195.75,200.17,234.16,247.77,242.15,269.84,287.41,315.23,298.05,314.6,328.43,318.58,311.31,309.37,294.44],"dayValue":[294.94,290.46,292.08,292.95,295.46,293.95,293.68,294.18,293.45,293.27,293.78,294.3,294.11,294.33,293.54,294.08,293.74,293.7,293.7,293.34,293.44,294.44],"quarterValue":[323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,50","hideAbsoluteDelta":false,"relativeDelta":"−%0,17","direction":"negative","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"13,71","hideAbsoluteDelta":false,"relativeDelta":"%4,88","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−11,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,82","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"135,71","hideAbsoluteDelta":false,"relativeDelta":"%85,5","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"291,94","hideAbsoluteDelta":false,"relativeDelta":"%11.681,7","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"−29,21","hideAbsoluteDelta":false,"relativeDelta":"−%9,03","direction":"negative","tsFormatted":"25 Kas"},"halfYearDelta":{"absoluteDelta":"102,74","hideAbsoluteDelta":false,"relativeDelta":"%53,59","direction":"positive","tsFormatted":"23 Tem"}},"instrument_id":"12522","priceDelta":"-0.5","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"294,44","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[365.75,359.86,360.22,358.85,356.65,360.58,363.7,359.14,357.4,367.1,363.92,367.96,370.53,369.63,371.8,372.52,369.29,369.45,370,371.02,370.86,373.5],"halfYearValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5],"allTimeValue":[0.1,0.41,0.77,2.53,2.72,7.05,22.58,34.91,28.02,25.83,23.15,28.44,25.29,29.84,41.5,50.07,101.16,210.7,259.53,408.49,505.46,373.5],"monthValue":[398.37,403.78,405,410.72,408.62,409.45,404.82,401.89,395.61,399.96,399.5,391.67,388.88,381.87,382.98,372.75,365.75,356.65,358.76,370.16,369.45,373.5],"yearValue":[382.11,359.14,433.49,450.19,472.9,497.16,511.85,535.47,505.46,498.25,509.98,522.39,531.41,511.36,486.83,476.08,478.48,465.93,413.32,392.68,399.5,373.5],"dayValue":[369.45,365.23,365.35,366.82,370.04,370.32,370.57,370.79,370.3,369.9,370.28,371.43,371.32,371.58,370.63,371.32,371.12,371.61,371.15,372.27,372.64,373.5],"quarterValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,05","hideAbsoluteDelta":false,"relativeDelta":"%1,1","direction":"positive","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"7,75","hideAbsoluteDelta":false,"relativeDelta":"%2,12","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−24,87","hideAbsoluteDelta":false,"relativeDelta":"−%6,24","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"−8,61","hideAbsoluteDelta":false,"relativeDelta":"−%2,25","direction":"negative","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"373,40","hideAbsoluteDelta":false,"relativeDelta":"%373.400","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"20 Ağu"},"halfYearDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"20 Ağu"}},"instrument_id":"12525","priceDelta":"+4.05","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"373,50","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[372.24,365.35,366.83,359.75,361.76,363.15,363.18,357.32,354.77,364.36,362.53,370.23,372.34,375.1,381.53,381.6,378.86,381.32,367.34,364.3,359.79,360.55],"halfYearValue":[425.83,425.83,425.83,425.83,425.83,425.83,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55],"allTimeValue":[1.59,1.84,2.49,2.54,9.16,15.14,15.38,14.27,20.72,16.83,21.42,25.43,140.09,247.67,297.15,244.4,144.68,293.31,322.1,425.83,475.19,360.55],"monthValue":[403.23,392.35,406.19,405.4,396.55,398.64,407.84,395.01,391.17,395.49,399.22,392.85,380.24,367.97,380.85,383.11,372.24,361.76,355.33,371.75,381.32,360.55],"yearValue":[282.67,227.45,276.18,339.39,326.42,317.62,319.37,309.3,323.92,346.4,442.77,435.55,452.35,430.62,430.3,467.16,432.95,449.07,425.22,402.42,399.22,360.55],"dayValue":[381.32,367.21,364.45,368.27,367.82,366.95,366.74,366.4,365.44,365.45,364.51,364.89,365.34,365.01,360.6,359.94,359.75,360.72,359.93,359.65,360.57,360.55],"quarterValue":[475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55]},"updatedTime":{"timezone":"МСК","ts":"1775160000"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−20,77","hideAbsoluteDelta":false,"relativeDelta":"−%5,45","direction":"negative","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"−11,69","hideAbsoluteDelta":false,"relativeDelta":"−%3,14","direction":"negative","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"−42,68","hideAbsoluteDelta":false,"relativeDelta":"−%10,59","direction":"negative","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"77,88","hideAbsoluteDelta":false,"relativeDelta":"%27,55","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"358,96","hideAbsoluteDelta":false,"relativeDelta":"%22.538,08","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−114,64","hideAbsoluteDelta":false,"relativeDelta":"−%24,13","direction":"negative","tsFormatted":"26 Ara"},"halfYearDelta":{"absoluteDelta":"−65,28","hideAbsoluteDelta":false,"relativeDelta":"−%15,33","direction":"negative","tsFormatted":"23 Eyl"}},"instrument_id":"12527","priceDelta":"-20.77","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"360,55","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"02.04.2026","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,10","hideAbsoluteDelta":false,"relativeDelta":"%3,25","direction":"positive","tsFormatted":"01 Nis"},"weekDelta":{"absoluteDelta":"5,33","hideAbsoluteDelta":false,"relativeDelta":"%5,72","direction":"positive","tsFormatted":"26 Mar"},"monthDelta":{"absoluteDelta":"1,63","hideAbsoluteDelta":false,"relativeDelta":"%1,67","direction":"positive","tsFormatted":"02 Mar"},"yearDelta":{"absoluteDelta":"−836,15","hideAbsoluteDelta":false,"relativeDelta":"−%89,44","direction":"negative","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"97,49","hideAbsoluteDelta":false,"relativeDelta":"%8.148,29","direction":"positive","tsFormatted":"23 May"},"quarterDelta":{"absoluteDelta":"7,71","hideAbsoluteDelta":false,"relativeDelta":"%8,47","direction":"positive","tsFormatted":"02 Oca"},"halfYearDelta":{"absoluteDelta":"−1.054,64","hideAbsoluteDelta":false,"relativeDelta":"−%91,44","direction":"negative","tsFormatted":"03 Eki"}},"banksInfo":"","decimalSeparator":",","withFeedback":false,"updateTimeMs":1775160000000,"updateTimeFormatted":"2 Nisan 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":"255,89 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[252.88,253.28,252.73,249.8,248.62,247.61,246.86,246.92,246.73,248.82,248.61,253.13,253.76,254.61,254.13,254.6,254.42,255.69,255.38,254.42,254.61,255.89],"halfYearValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89],"allTimeValue":[0.12835,0.18973,0.07812,0.52232,0.30804,0.52455,0.30078,0.21763,0.34208,0.41964,0.37589,2.57,4.27,9.27,24.67,28.14,35.92,51.06,144.84,188.04,213.76,255.89],"monthValue":[264.6,263.69,262.45,260.26,257.44,259.89,260.81,255.75,250.12,252.78,254.23,249.91,248.91,248.19,251.44,251.75,252.88,248.62,246.54,253.79,255.69,255.89],"yearValue":[223.79,193.09,196.25,195.34,198.85,205.12,210.06,203.34,225.96,237.92,252.24,254.03,268.74,273.47,283.32,271.86,262.22,247.97,273.79,264.17,254.23,255.89],"dayValue":[255.69,251.68,251.42,252.03,253.97,255.67,254.93,255,254.57,254.45,254.45,254.6,255.03,255.34,254.46,255.1,255.11,255.12,255.27,255.25,255.12,255.89],"quarterValue":[213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,213.76,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89,255.89]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,2000","hideAbsoluteDelta":false,"relativeDelta":"%0,08","direction":"positive","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"3,01","hideAbsoluteDelta":false,"relativeDelta":"%1,19","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−8,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,29","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"32,10","hideAbsoluteDelta":false,"relativeDelta":"%14,34","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"255,76","hideAbsoluteDelta":false,"relativeDelta":"%199.268,91","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"42,13","hideAbsoluteDelta":false,"relativeDelta":"%19,71","direction":"positive","tsFormatted":"02 Nis"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"177,40 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[171.23,168.67,169.55,167.88,167.46,166.29,167.36,166.18,165.29,170.1,169.85,172.91,173.71,175.88,176.68,176.65,175.46,175.8,176.33,176.4,176.38,177.4],"halfYearValue":[132.79,132.79,132.79,132.79,132.79,132.79,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4],"allTimeValue":[0.04102,0.30846,0.41583,0.11042,0.10483,0.37717,0.7295,0.1595,0.411,0.3455,0.31825,0.4675,0.78475,2.6,7.16,7.24,18.61,15.21,113.9,132.79,191.43,177.4],"monthValue":[182.35,179.99,182.9,183.33,177.69,182.68,186.01,183.01,180.26,183.13,181.96,180.35,178.5,173,175.51,175.31,171.23,167.46,165.06,174.38,175.8,177.4],"yearValue":[110.38,96.8,117.02,131.31,142.84,157.87,173.11,179.97,175.39,168.37,176.88,192.29,191.43,193.85,179.99,170.92,187.26,187.67,188.61,177.16,181.96,177.4],"dayValue":[175.8,172.55,173.86,174.83,176.36,176.43,176.66,176.75,176.51,176.14,176.39,176.57,176.7,176.77,176.27,176.85,176.76,177.03,176.96,177.12,177.13,177.4],"quarterValue":[191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,191.43,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4,177.4]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,60","hideAbsoluteDelta":false,"relativeDelta":"%0,91","direction":"positive","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"6,17","hideAbsoluteDelta":false,"relativeDelta":"%3,6","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−4,95","hideAbsoluteDelta":false,"relativeDelta":"−%2,71","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"67,02","hideAbsoluteDelta":false,"relativeDelta":"%60,72","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"177,36","hideAbsoluteDelta":false,"relativeDelta":"%432.372","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−14,03","hideAbsoluteDelta":false,"relativeDelta":"−%7,33","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"44,61","hideAbsoluteDelta":false,"relativeDelta":"%33,59","direction":"positive","tsFormatted":"02 Nis"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"294,44 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[280.73,278.6,277.41,274.13,273.69,273.12,274.59,273.35,272.21,279.76,280.39,284.1,286.01,293.76,294.51,297.25,294.35,294.94,294.17,294.08,293.73,294.44],"halfYearValue":[191.7,191.7,191.7,191.7,191.7,191.7,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44],"allTimeValue":[2.5,7.74,12.08,14.95,7.25,13.22,12.3,16.87,22.09,26.8,35.72,41.6,50.87,54.63,73.72,141.5,97.6,144.08,167.85,191.7,323.65,294.44],"monthValue":[306.15,303.55,303.19,301.02,298.07,305.99,308.41,303.18,301.46,304.43,309.37,306.24,305.68,298.9,298.97,288.99,280.73,273.69,273.1,286.78,294.94,294.44],"yearValue":[158.73,149.91,152.78,169.58,178.81,177.34,184.73,195.75,200.17,234.16,247.77,242.15,269.84,287.41,315.23,298.05,314.6,328.43,318.58,311.31,309.37,294.44],"dayValue":[294.94,290.46,292.08,292.95,295.46,293.95,293.68,294.18,293.45,293.27,293.78,294.3,294.11,294.33,293.54,294.08,293.74,293.7,293.7,293.34,293.44,294.44],"quarterValue":[323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,323.65,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44,294.44]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,50","hideAbsoluteDelta":false,"relativeDelta":"−%0,17","direction":"negative","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"13,71","hideAbsoluteDelta":false,"relativeDelta":"%4,88","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−11,71","hideAbsoluteDelta":false,"relativeDelta":"−%3,82","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"135,71","hideAbsoluteDelta":false,"relativeDelta":"%85,5","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"291,94","hideAbsoluteDelta":false,"relativeDelta":"%11.681,7","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−29,21","hideAbsoluteDelta":false,"relativeDelta":"−%9,03","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"102,74","hideAbsoluteDelta":false,"relativeDelta":"%53,59","direction":"positive","tsFormatted":"02 Nis"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"373,50 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[365.75,359.86,360.22,358.85,356.65,360.58,363.7,359.14,357.4,367.1,363.92,367.96,370.53,369.63,371.8,372.52,369.29,369.45,370,371.02,370.86,373.5],"halfYearValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5],"allTimeValue":[0.1,0.41,0.77,2.53,2.72,7.05,22.58,34.91,28.02,25.83,23.15,28.44,25.29,29.84,41.5,50.07,101.16,210.7,259.53,408.49,505.46,373.5],"monthValue":[398.37,403.78,405,410.72,408.62,409.45,404.82,401.89,395.61,399.96,399.5,391.67,388.88,381.87,382.98,372.75,365.75,356.65,358.76,370.16,369.45,373.5],"yearValue":[382.11,359.14,433.49,450.19,472.9,497.16,511.85,535.47,505.46,498.25,509.98,522.39,531.41,511.36,486.83,476.08,478.48,465.93,413.32,392.68,399.5,373.5],"dayValue":[369.45,365.23,365.35,366.82,370.04,370.32,370.57,370.79,370.3,369.9,370.28,371.43,371.32,371.58,370.63,371.32,371.12,371.61,371.15,372.27,372.64,373.5],"quarterValue":[505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,505.46,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5,373.5]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,05","hideAbsoluteDelta":false,"relativeDelta":"%1,1","direction":"positive","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"7,75","hideAbsoluteDelta":false,"relativeDelta":"%2,12","direction":"positive","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−24,87","hideAbsoluteDelta":false,"relativeDelta":"−%6,24","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"−8,61","hideAbsoluteDelta":false,"relativeDelta":"−%2,25","direction":"negative","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"373,40","hideAbsoluteDelta":false,"relativeDelta":"%373.400","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"−131,96","hideAbsoluteDelta":false,"relativeDelta":"−%26,11","direction":"negative","tsFormatted":"02 Nis"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"360,55 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[372.24,365.35,366.83,359.75,361.76,363.15,363.18,357.32,354.77,364.36,362.53,370.23,372.34,375.1,381.53,381.6,378.86,381.32,367.34,364.3,359.79,360.55],"halfYearValue":[425.83,425.83,425.83,425.83,425.83,425.83,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55],"allTimeValue":[1.59,1.84,2.49,2.54,9.16,15.14,15.38,14.27,20.72,16.83,21.42,25.43,140.09,247.67,297.15,244.4,144.68,293.31,322.1,425.83,475.19,360.55],"monthValue":[403.23,392.35,406.19,405.4,396.55,398.64,407.84,395.01,391.17,395.49,399.22,392.85,380.24,367.97,380.85,383.11,372.24,361.76,355.33,371.75,381.32,360.55],"yearValue":[282.67,227.45,276.18,339.39,326.42,317.62,319.37,309.3,323.92,346.4,442.77,435.55,452.35,430.62,430.3,467.16,432.95,449.07,425.22,402.42,399.22,360.55],"dayValue":[381.32,367.21,364.45,368.27,367.82,366.95,366.74,366.4,365.44,365.45,364.51,364.89,365.34,365.01,360.6,359.94,359.75,360.72,359.93,359.65,360.57,360.55],"quarterValue":[475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,475.19,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55,360.55]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−20,77","hideAbsoluteDelta":false,"relativeDelta":"−%5,45","direction":"negative","tsFormatted":"02 Nis"},"weekDelta":{"absoluteDelta":"−11,69","hideAbsoluteDelta":false,"relativeDelta":"−%3,14","direction":"negative","tsFormatted":"02 Nis"},"monthDelta":{"absoluteDelta":"−42,68","hideAbsoluteDelta":false,"relativeDelta":"−%10,59","direction":"negative","tsFormatted":"02 Nis"},"yearDelta":{"absoluteDelta":"77,88","hideAbsoluteDelta":false,"relativeDelta":"%27,55","direction":"positive","tsFormatted":"02 Nis"},"allTimeDelta":{"absoluteDelta":"358,96","hideAbsoluteDelta":false,"relativeDelta":"%22.538,08","direction":"positive","tsFormatted":"02 Nis"},"quarterDelta":{"absoluteDelta":"−114,64","hideAbsoluteDelta":false,"relativeDelta":"−%24,13","direction":"negative","tsFormatted":"02 Nis"},"halfYearDelta":{"absoluteDelta":"−65,28","hideAbsoluteDelta":false,"relativeDelta":"−%15,33","direction":"negative","tsFormatted":"02 Nis"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"PQRuSxTphGuMDJ/4hIVYTw==","isCodeToIcon":false,"chartStat":{"dayHigh":"98,71","dayLow":"95,17","open":"95,25","prevClose":"95,58","volume":"31.341.708","yearHigh":"1.339,38","yearLow":"75,86"},"fromNameFull":"Netflix Inc.","toNameFull":"ABD doları","currencyFormatted":"$","intl":{"groupSeparator":".","decimalSeparator":","},"disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/NFLX.svg","title":"NFLX"},"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=NFLX","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"1447740521775188215","uid":null,"queryText":"NFLX"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"gd7sw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"gd7s4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.garantibbvayatirim.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.globaldata.com?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.britannica.com?size=16&stub=1"],"title":"Netflix Inc. şirketi ne yapar?","markdown":"**Netflix Inc. şirketi**, **abonelik tabanlı bir yayın hizmeti ve yapım şirketi** olarak faaliyet göstermektedir [```2```](https://www.garantibbvayatirim.com.tr/medium/ResearchReports-Constant-39606.vsf)[```3```](https://www.globaldata.com/company-profile/netflix-inc/).\n\n**Yaptıkları işler**:\n- **Video akış hizmeti**: Aboneler, çeşitli film ve dizilerden oluşan kapsamlı bir arşivi internet üzerinden izleyebilir [```1```](https://tr.wikipedia.org/wiki/Netflix)[```3```](https://www.globaldata.com/company-profile/netflix-inc/).\n- **İçerik üretimi**: Netflix, kendi yapımlarını gerçekleştirmekte ve \"Netflix Orijinal Yapımı\" olarak adlandırılan içerikleri arşivine eklemektedir [```1```](https://tr.wikipedia.org/wiki/Netflix)[```4```](https://www.britannica.com/money/Netflix-Inc).\n- **Uluslararası hizmet**: Şirket, dünya çapında müşterilere hizmet vermektedir ve birçok ülkede ofisleri bulunmaktadır [```1```](https://tr.wikipedia.org/wiki/Netflix)[```3```](https://www.globaldata.com/company-profile/netflix-inc/).\n- **Pazarlama ve tanıtım**: Netflix, hizmetlerini multichannel video programlama distribütörleri, streaming eğlence sağlayıcıları, mobil operatörler ve tüketici elektroniği üreticileri gibi ortaklarla pazarlamaktadır [```3```](https://www.globaldata.com/company-profile/netflix-inc/)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.marketwatch.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.investing.com?size=16&stub=1"],"title":"NFLX hisseleri hangi borsada işlem görüyor?","markdown":"**NFLX hisseleri, NASDAQ borsasında işlem görmektedir** [```1```](https://www.marketwatch.com/investing/stock/nflx)[```2```](https://tr.investing.com/equities/netflix,-inc.)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.investopedia.com?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.stock-analysis-on.net?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://businessmodelanalyst.com?size=16&stub=1"],"title":"Netflix Inc.'nın finansal göstergeleri nasıl analiz edilir?","markdown":"Netflix Inc.'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:\n\n1. **Gelir Tablosu (Income Statement)**: Bu tablo, şirketin gelirlerini, giderlerini ve kârını detaylandırır [```1```](https://www.investopedia.com/articles/markets/070615/how-analyze-netflixs-income-statements.asp)[```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Netflix-Inc). Ana bileşenler arasında:\n - **Gelir (Revenue)**: Şirketin toplam satışları [```1```](https://www.investopedia.com/articles/markets/070615/how-analyze-netflixs-income-statements.asp).\n - **Maliyetler (Cost of Goods Sold)**: Üretimle ilgili doğrudan maliyetler [```1```](https://www.investopedia.com/articles/markets/070615/how-analyze-netflixs-income-statements.asp).\n - **Brüt Kâr (Gross Profit)**: Gelir ile maliyetler arasındaki fark [```1```](https://www.investopedia.com/articles/markets/070615/how-analyze-netflixs-income-statements.asp).\n - **Faaliyet Kârı (Operating Income)**: Brüt kârdan dolaylı maliyetlerin çıkarılmasıyla elde edilir [```1```](https://www.investopedia.com/articles/markets/070615/how-analyze-netflixs-income-statements.asp).\n\n2. **Bilanço (Balance Sheet)**: Şirketin varlıklarını, borçlarını ve özkaynaklarını gösterir [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Netflix-Inc). Ana kategoriler arasında:\n - **Varlıklar (Assets)**: Şirketin sahip olduğu kaynaklar [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Netflix-Inc).\n - **Borçlar (Liabilities)**: Dış kaynakların şirkete olan iddiaları [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Netflix-Inc).\n - **Özkaynak (Stockholders’ Equity)**: Sahiplerin şirkete yaptığı sermaye katkıları [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Netflix-Inc).\n\n3. **Nakit Akım Tablosu (Cash Flow Statement)**: Şirketin nakit giriş ve çıkışlarını özetler [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Netflix-Inc). Bu, şirketin likidite durumunu ve nakit yönetimini değerlendirmek için önemlidir [```3```](https://businessmodelanalyst.com/netflix-value-chain-analysis/).\n\nAyrıca, **finansal oranlar** da analiz sürecinde kullanılabilir:\n- **Kârlılık Oranları (Profitability Ratios)**: Şirketin gelirlerine ve yatırım sermayesine göre kârını ölçer [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Netflix-Inc).\n- **Likidite Oranları (Liquidity Ratios)**: Şirketin kısa vadeli nakit yükümlülüklerini karşılama yeteneğini değerlendirir [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Netflix-Inc).\n- **Solvency Oranları (Solvency Ratios)**: Şirketin sermaye yapısını ve uzun vadeli borç ve yatırım yükümlülüklerini karşılama kabiliyetini inceler [```2```](https://www.stock-analysis-on.net/NASDAQ/Company/Netflix-Inc)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://lite-finance.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://albyatirim.com.tr?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1"],"title":"Netflix Inc. hisse fiyatını etkileyen faktörler nelerdir?","markdown":"Netflix Inc. (NFLX) hisse fiyatını etkileyen bazı faktörler şunlardır:\n\n1. **Finansal Performans**: Gelir, kâr ve abone sayısındaki artış, hisse senedi fiyatlarını doğrudan etkiler [```1```](https://lite-finance.org/blog/analysts-opinions/netflix-hisse-senedi-fiyati-tahmini/)[```2```](https://albyatirim.com.tr/forex/netflix-hisse).\n2. **Rekabet**: Disney+, Amazon Prime Video, Apple TV+ gibi rakiplerin eylemleri, Netflix'in pazar payını ve hisse senedi fiyatını olumsuz etkileyebilir [```1```](https://lite-finance.org/blog/analysts-opinions/netflix-hisse-senedi-fiyati-tahmini/)[```3```](https://coinunited.io/learn/tr/trading-strategies/why-netflix-inc-nflx-surged-5-39-today-key-drivers-explained).\n3. **Yenilik ve İçerik**: Orijinal içerikler ve teknolojik yeniliklere yapılan yatırımlar, yeni kullanıcılar çeker ve mevcut kullanıcıları elinde tutar [```1```](https://lite-finance.org/blog/analysts-opinions/netflix-hisse-senedi-fiyati-tahmini/)[```3```](https://coinunited.io/learn/tr/trading-strategies/why-netflix-inc-nflx-surged-5-39-today-key-drivers-explained).\n4. **Makroekonomik Koşullar**: Faiz oranları ve enflasyondaki değişiklikler gibi genel ekonomik trendler, yatırım kararlarını ve hisse senedi fiyatlarını etkileyebilir [```1```](https://lite-finance.org/blog/analysts-opinions/netflix-hisse-senedi-fiyati-tahmini/).\n5. **Düzenlemeler ve Davalar**: Mevzuattaki değişiklikler veya yasal sorunlar, NFLX'in hisse senedi fiyatını olumsuz etkileyebilir [```1```](https://lite-finance.org/blog/analysts-opinions/netflix-hisse-senedi-fiyati-tahmini/).\n6. **Piyasa Duyarlılığı**: Haberler, sosyal medya ve analist raporları, piyasa hissiyatını ve dolayısıyla hisse senedi fiyatlarını etkiler [```1```](https://lite-finance.org/blog/analysts-opinions/netflix-hisse-senedi-fiyati-tahmini/)[```3```](https://coinunited.io/learn/tr/trading-strategies/why-netflix-inc-nflx-surged-5-39-today-key-drivers-explained)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://valueinvesting.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finance.yahoo.com?size=16&stub=1"],"title":"Netflix Inc. hisselerinin adil değeri nasıl belirlenir?","markdown":"Netflix Inc. (NFLX) hisselerinin adil değeri, **farklı değerleme yöntemleri** kullanılarak belirlenebilir:\n\n1. **Peter Lynch'in Adil Değer Formülü**: Bu formüle göre, adil değer, earnings growth rate (kazanç büyüme oranı) ile son 5 yılın ortalama earnings per share (hisse başına kazanç) çarpılarak hesaplanır [```1```](https://valueinvesting.io/NFLX/valuation/fair-value).\n Netflix için bu formül şu şekilde uygulanır:\n Adil Değer = 25 * 21.78 (2024 yılı TTM EPS) = 544.55 USD [```1```](https://valueinvesting.io/NFLX/valuation/fair-value).\n\n2. **İndirgenmiş Nakit Akımı (DCF) Modeli**: Bu modelde, şirketin gelecekteki nakit akışları tahmin edilir ve bugünkü değere indirgenir [```2```](https://finance.yahoo.com/news/look-fair-value-netflix-inc-130013570.html). İki aşamalı DCF yöntemi, Netflix'in hem yüksek büyüme dönemindeki nakit akışlarını hem de terminal değerini dikkate alır [```2```](https://finance.yahoo.com/news/look-fair-value-netflix-inc-130013570.html).\n\n3. **Piyasa Çarpanları**: PEG oranı gibi piyasa çarpanları da adil değerin hesaplanmasında kullanılabilir [```1```](https://valueinvesting.io/NFLX/valuation/fair-value).\n\nYatırım kararları almadan önce, birden fazla değerleme yönteminin sonuçlarının karşılaştırılması ve güncel finansal verilerin takip edilmesi önerilir."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://lite-finance.org?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.finansalmedya.com?size=16&stub=1"],"title":"Netflix Inc. hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"Netflix Inc. hisselerine yatırım yapmanın bazı riskleri şunlardır:\n\n1. **Yüksek Volatilite**: Netflix hisseleri, özellikle üç aylık raporlardan sonra önemli dalgalanmalar yaşayabilir, bu da al-sat ve yatırım risklerini artırır [```1```](https://lite-finance.org/blog/analysts-opinions/netflix-hisse-senedi-fiyati-tahmini/)[```2```](https://coinunited.io/learn/tr/the-fundamentals-of-netflix-inc-nflx-what-every-trader-needs-to-know).\n2. **Rekabet**: Disney+, Amazon Prime Video, Apple TV+ gibi rakiplerin eylemleri, Netflix'in pazar payını ve hisse senedi fiyatını olumsuz etkileyebilir [```1```](https://lite-finance.org/blog/analysts-opinions/netflix-hisse-senedi-fiyati-tahmini/)[```3```](https://www.finansalmedya.com/borsa/netflixin-hisse-senedine-yatirim-yapmak-mantikli-mi/535).\n3. **İçeriğe Bağımlılık**: Yeni içerik oluşturmaya önemli miktarda fon yatırma ihtiyacı, şirketin kârlılığı üzerinde baskı yaratabilir [```1```](https://lite-finance.org/blog/analysts-opinions/netflix-hisse-senedi-fiyati-tahmini/).\n4. **Düzenleyici Riskler**: Mevzuattaki değişiklikler ve vergi politikaları gibi yasal sorunlar, Netflix'in hisse senedi fiyatını olumsuz etkileyebilir [```1```](https://lite-finance.org/blog/analysts-opinions/netflix-hisse-senedi-fiyati-tahmini/)[```3```](https://www.finansalmedya.com/borsa/netflixin-hisse-senedine-yatirim-yapmak-mantikli-mi/535).\n5. **Abone Sayısındaki Değişimler**: Abone sayısındaki düşüşler, şirketin gelirlerini ve dolayısıyla hisse senedi fiyatını etkileyebilir [```3```](https://www.finansalmedya.com/borsa/netflixin-hisse-senedine-yatirim-yapmak-mantikli-mi/535)."},{"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":"NFLX","retina":false,"avatarId":"0","isMacOS":false,"brand":"yazeka","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"gd7sw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"gd7s5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"714822_0","totalSources":12,"url":"/gundem/business/bist-ten-tedbir-karari-7148220?content_parameters=ChQ0ODYwMDkzMDU2MzEyMDY5MDBfMg","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d4ef972b2818eb890bc4e249c21//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.borsamatik.com.tr/2/1280/720/storage/files/images/2019/07/31/bist-11-3BJe_cover.jpg"}},"logAttrs":{"id":"714822_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsaningundemi.com/haber/borsa-istanbul-bir-hisseye-emir-paketi-tedbiri-getirdi-1889954","https://www.cnbce.com/borsa/2-hisseye-aciga-satis-ve-kredili-islem-yasagi-1-hisseye-emir-paketi-tedbiri-h27718","https://rotaborsa.com/borsa-istanbuldan-bir-yatirimci-icin-tedbir-karari-2/","https://www.borsamatik.com.tr/bistten-tedbir-karari-haber-177783","https://www.finansopia.com/ekonomi/borsa/borsa-istanbuldan-3-hisseye-tedbir-2-nisan-2026/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Borsa İstanbul bir hisseye emir paketi tedbiri getirdi","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsaningundemi.com/haber/borsa-istanbul-bir-hisseye-emir-paketi-tedbiri-getirdi-1889954","faviconSources":["https://www.borsaningundemi.com","https://www.cnbce.com","https://rotaborsa.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"12:11"},{"id":"711200_0","totalSources":59,"url":"/gundem/business/bist-30-endeksi-son-islem-gununde-14-454-seviyesinden-gunu-tamamladi-hibya-haber-ajansi-7112000?content_parameters=ChYxMTcxNzcwOTI1Njc5MDgxOTY5NV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d475886a67313e04faf06c43450//S156x100","size":{"width":156,"height":100},"originalUrl":"https://editor.hibya.com/upload/882040712.jpg"}},"logAttrs":{"id":"711200_0","hasSummarization":false,"hasVideo":true,"urls":["https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-istanbul-gune-dususle-basladi-jeopolitik-riskler-satis-getirdi-2412679","https://hibya.com/bist-100-endeksi-gune-20526-puan-artisla-12996-seviyesinden-basladi-897567","https://www.patronlardunyasi.com/trumpin-irana-yonelik-saldirilari-sonlandirmaya-istekli-oldugu-haberleri-borsaya-pozitif-yansidi","https://www.aksam.com.tr/ekonomi/bist-100-trumpin-iran-sinyaliyle-yuzde-115-yukseldi-turizm-endeksi-zirvede/haber-1655234","https://finans.mynet.com/haber/detay/borsa/gubre-fabrik-gubrf-31-mart-sali-2026-gunluk-teknik-analiz/545270/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,false]},"title":{"text":"SON DAKİKA | Borsa İstanbul güne düşüşle başladı! Jeopolitik riskler satış getirdi","textAs":"h3","size":"s"},"badge":{"url":"https://finans.cnnturk.com/finans-haberler/son-dakika-borsa-istanbul-gune-dususle-basladi-jeopolitik-riskler-satis-getirdi-2412679","faviconSources":["https://finans.cnnturk.com","https://hibya.com","https://www.patronlardunyasi.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"03:05"},{"id":"711230_0","totalSources":229,"url":"/gundem/business/borsa-gune-yukselisle-basladi-7112300?content_parameters=ChYxMDgzMDYyNTA2NjczNDQ2MDQwMV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d4d06d1ff566c43daa7b839bf14//S156x100","size":{"width":156,"height":100},"originalUrl":"https://sozcu01.sozcucdn.com/sozcu/production/uploads/images/2026/3/borsaistanbulsubatjpg-keOPjpYhRUaWugRBzKuIyQ.jpg?w=1270&h=675&mode=crop&scale=both"}},"logAttrs":{"id":"711230_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsagundem.com.tr/borsa-istanbul-gune-dususle-basladi-68","https://finans.mynet.com/haber/detay/borsa/canli-borsa-borsa-gune-yukselisle-basladi-31-mart-2026-sali-bist-100-endeksi/545357/","https://www.canligaste.com/piyasalarda-gun-sonu-31-mart-2026/819830/","https://www.referansturk.com.tr/haber/27734328/borsa-gunu-yukselisle-tamamladi-bist-100-12937-puandan-kapandi","https://bigpara.hurriyet.com.tr/haberler/borsa-istanbul-haberleri/borsa-gune-yukselisle-basladi_ID1626719/","https://uzmanpara.milliyet.com.tr/uzmanpara/borsa-gune-yukselisle-basladi-7563519","https://www.sozcu.com.tr/borsa-gune-dususle-basladi-2-nisan-2026-p306710","https://www.sabah.com.tr/finans/borsa/borsa-gune-dususle-basladi-7555342","https://www.sondakika.com/ekonomi/haber-bist-100-de-acilis-dususte-19708572/"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,true,true,true,true,true,true]},"title":{"text":"BIST 100 endeksi 1 Nisan 2026'da yüzde 1,60 artışla 12.996,23 puandan başladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsagundem.com.tr/borsa-istanbul-gune-dususle-basladi-68","faviconSources":["https://www.borsagundem.com.tr","https://finans.mynet.com","https://www.canligaste.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"02:55"},{"id":"715805_0","totalSources":12,"url":"/gundem/business/yabancilar-3-hafta-sonra-borsada-alima-dondu-7158050?content_parameters=ChU4Njg4MDc0NDIyNDc3NDkwNTE3XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d4e0729b7216e81a24f188a272c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://geoim.bloomberght.com/l/2026/04/02/ver1775130315/3773583/jpg/960x540"}},"logAttrs":{"id":"715805_0","hasSummarization":false,"urls":["https://www.bloomberght.com/yabanci-yatirimci-hisse-satisi-3773583","https://www.ekonomim.com/finans/haberler/borsa/yabanci-3-hafta-sonra-yeniden-hisse-aldi-haberi-885642","https://www.cnbce.com/borsa/yabancilar-3-hafta-sonra-borsada-alima-dondu-h27746","https://www.sondakika.com/ekonomi/haber-yurt-disinda-yatirim-hareketleri-hisse-alimi-dibs--19709889/","https://www.bloomberght.com/yabanci-yatirimci-6-haftadir-tahvilde-satici-3773639","https://hibya.com/yabanci-yatirimcidan-dibs-cikisi-piyasayi-baskiladi-898059"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Yabancılar 27 Mart haftasında 1,3 milyar dolarlık net satış yaptı","textAs":"h3","size":"s"},"badge":{"url":"https://www.bloomberght.com/yabanci-yatirimci-hisse-satisi-3773583","faviconSources":["https://www.bloomberght.com","https://www.ekonomim.com","https://www.cnbce.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"07:43"},{"id":"715846_0","totalSources":9,"url":"/gundem/business/yurt-disinda-yerlesiklerin-hisse-senedi-dibs-ve-ost-stoku-7158460?content_parameters=ChYxNTY4OTIyNTQyOTcxMDI3OTE2MV8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019d4e4c7dbdc16370199d97586f86//S156x100","size":{"width":156,"height":100},"originalUrl":"https://i.turkiyegazetesi.com.tr/images/2026/4/2/yabancilar-hisse-senedi-aldi-tahvil-satti-1781324_20260402160334.jpg"}},"logAttrs":{"id":"715846_0","hasSummarization":false,"urls":["https://www.dunya.com/ekonomik-veriler/yabanci-hisseye-girdi-dibste-sert-satis-yapti-haberi-820287","https://www.sabah.com.tr/ekonomi/yurt-disinda-yerlesiklerin-1371-milyon-dolarlik-hisse-senedi-aldi-7555535","https://www.dirilispostasi.com/yurt-disinda-yerlesiklerin-hisse-senedi-dibs-ve-ost-stoku","https://www.haberler.com/ekonomi/yurt-disinda-yerlesik-kisilerin-hisse-senedi-ve-dibs-islemleri-19709840-haberi/","https://www.haberturk.com/yabancidan-borsada-137-milyon-dolarlik-alim-3874325-ekonomi"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true]},"title":{"text":"Yabancı hisseye girdi, DİBS’te sert satış yaptı","textAs":"h3","size":"s"},"badge":{"url":"https://www.dunya.com/ekonomik-veriler/yabanci-hisseye-girdi-dibste-sert-satis-yapti-haberi-820287","faviconSources":["https://www.dunya.com","https://www.sabah.com.tr","https://www.dirilispostasi.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"08:07"},{"id":"713547_0","totalSources":19,"url":"/gundem/business/cimsa-cimento-cimsa-hisse-senedi-fiyatinda-duzeltme-yapilacak-rota-borsa-7135470?content_parameters=ChYxNDI5MTkyMzU0Nzk5ODU5OTQ1NF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20013180/2a0000019d4f4ffcec9d1b48aca6c5706d7f//S156x100","size":{"width":156,"height":100},"originalUrl":"https://rotaborsa.com/wp-content/uploads/2024/09/aksa.jpg"}},"logAttrs":{"id":"713547_0","hasSummarization":false,"hasVideo":true,"urls":["https://rotaborsa.com/aksa-akrilik-aksa-hisse-senedi-fiyatinda-duzeltme-yapilacak-3/","https://rotaborsa.com/is-yatirim-ismen-hisse-senedi-fiyatinda-duzeltme-yapilacak-3/","https://www.borsagundem.com.tr/borsa-istanbulda-5-sirketten-temettu-karari-1"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true]},"title":{"text":"Aksa Akrilik (AKSA) hisse senedi fiyatında düzeltme yapılacak - Rota Borsa","textAs":"h3","size":"s"},"badge":{"url":"https://rotaborsa.com/aksa-akrilik-aksa-hisse-senedi-fiyatinda-duzeltme-yapilacak-3/","faviconSources":["https://rotaborsa.com","https://rotaborsa.com","https://www.borsagundem.com.tr"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"Dün","timelineGroupIsToday":false,"timelineTime":"13:48"},{"id":"713806_0","totalSources":16,"url":"/gundem/business/yabanci-orani-surekli-artan-hisseler-31-mart-2026-7138060?content_parameters=ChYxNDg0MTExNzcwNTY3MDE2MDk5OF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/20106837/2a0000019d4ce091ab2b0dfd81ea347988ae//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.milimaj.com/i/milliyet/75/0x0/69ce0c07b479ff7c6aeb95fc.jpg"}},"logAttrs":{"id":"713806_0","hasSummarization":false,"hasVideo":true,"urls":["https://www.borsamatik.com.tr/yabanci-yatirimcinin-radarindaki-hisseler-1-nisan-2026-haber-177734","https://uzmanpara.milliyet.com.tr/uzmanpara/yabanci-yatirimcilar-japon-hissesi-satiyor-7564690","https://www.ekonomim.com/finans/haberler/yabanci-yatirimci-japon-hisselerinde-net-satici-haberi-885530","https://www.ekonomist.com.tr/borsa/yabanci-yatirimci-3-hafta-sonra-borsada-alima-dondu-73008","https://www.capital.com.tr/piyasalar/borsa/yabanci-yatirimci-gecen-hafta-borsada-ne-yapti-23-27-mart","https://rotaborsa.com/yabanci-orani-surekli-artan-5-hisse-117/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Yabancı yatırımcının radarındaki hisseler (1 Nisan 2026)","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsamatik.com.tr/yabanci-yatirimcinin-radarindaki-hisseler-1-nisan-2026-haber-177734","faviconSources":["https://www.borsamatik.com.tr","https://uzmanpara.milliyet.com.tr","https://www.ekonomim.com"],"textParts":[{"text":"1 Nisan"}],"divider":false},"hasVideo":true,"timelineGroupTitle":"1 Nisan","timelineGroupIsToday":false,"timelineTime":"02:23"}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"},"tzOffsetInHours":-4},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"gd7sw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"gd7s6":{"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":"gd7sw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}