Borsa İstanbul API (BİST)
Borsa İstanbul Hisse Senedi Bilgileri
{
"data": [
{
"low": 309,
"date": "2024-03-18T07:12",
"high": 315,
"open": 311.5,
"close": 315,
"volume": 1094053.25
},
{
"low": 311,
"date": "2024-03-18T07:15",
"high": 319.25,
"open": 315,
"close": 311,
"volume": 2442395.5
},
{
"low": 312.5,
"date": "2024-03-18T07:18",
"high": 316.75,
"open": 315,
"close": 315,
"volume": 1198591
},
{
"low": 313,
"date": "2024-03-18T07:21",
"high": 316,
"open": 315,
"close": 313,
"volume": 606122.25
},
{
"low": 311,
"date": "2024-03-18T07:24",
"high": 315.25,
"open": 313,
"close": 315.25,
"volume": 1092315.25
},
{
"low": 314.5,
"date": "2024-03-18T07:27",
"high": 319.25,
"open": 315.25,
"close": 319,
"volume": 1852313.25
},
{
"low": 318.5,
"date": "2024-03-18T07:30",
"high": 323,
"open": 319,
"close": 318.5,
"volume": 6254393.5
},
{
"low": 311,
"date": "2024-03-18T07:33",
"high": 318.5,
"open": 318.5,
"close": 315,
"volume": 3968411
},
{
"low": 315,
"date": "2024-03-18T07:36",
"high": 322.5,
"open": 316,
"close": 322,
"volume": 3696990.5
},
{
"low": 321,
"date": "2024-03-18T07:39",
"high": 328.25,
"open": 322,
"close": 328.25,
"volume": 4455564.75
},
{
"low": 327.5,
"date": "2024-03-18T07:42",
"high": 333,
"open": 328,
"close": 329.75,
"volume": 5913591
},
{
"low": 329.25,
"date": "2024-03-18T07:45",
"high": 332.5,
"open": 330.75,
"close": 331,
"volume": 3699573.25
},
{
"low": 327.5,
"date": "2024-03-18T07:48",
"high": 331,
"open": 330.75,
"close": 327.5,
"volume": 1761329.5
},
{
"low": 329.25,
"date": "2024-03-18T07:51",
"high": 333.25,
"open": 329.25,
"close": 332,
"volume": 6117409
},
{
"low": 324.75,
"date": "2024-03-18T07:54",
"high": 332,
"open": 331.75,
"close": 329,
"volume": 5165817.5
},
{
"low": 327,
"date": "2024-03-18T07:57",
"high": 329,
"open": 329,
"close": 329,
"volume": 2328836
},
{
"low": 325.75,
"date": "2024-03-18T08:00",
"high": 329.5,
"open": 328,
"close": 326.25,
"volume": 2120119.75
},
{
"low": 322.5,
"date": "2024-03-18T08:03",
"high": 327.75,
"open": 326.25,
"close": 324,
"volume": 3769676.5
},
{
"low": 323.75,
"date": "2024-03-18T08:06",
"high": 326.75,
"open": 323.75,
"close": 325,
"volume": 472095.75
},
{
"low": 324,
"date": "2024-03-18T08:09",
"high": 326,
"open": 325,
"close": 324,
"volume": 766309.5
},
{
"low": 324,
"date": "2024-03-18T08:12",
"high": 326.5,
"open": 324,
"close": 325.25,
"volume": 1198313
},
{
"low": 323.75,
"date": "2024-03-18T08:15",
"high": 326,
"open": 325,
"close": 324,
"volume": 622323
},
{
"low": 323.5,
"date": "2024-03-18T08:18",
"high": 325,
"open": 324,
"close": 325,
"volume": 1364639.75
},
{
"low": 325,
"date": "2024-03-18T08:21",
"high": 329.25,
"open": 325,
"close": 329,
"volume": 1352812
},
{
"low": 325,
"date": "2024-03-18T08:24",
"high": 329.75,
"open": 329.5,
"close": 326.5,
"volume": 1729949.25
},
{
"low": 324.75,
"date": "2024-03-18T08:27",
"high": 326.5,
"open": 325.5,
"close": 324.75,
"volume": 838682.25
},
{
"low": 324.25,
"date": "2024-03-18T08:30",
"high": 325,
"open": 324.75,
"close": 324.75,
"volume": 1244990.75
},
{
"low": 323.75,
"date": "2024-03-18T08:33",
"high": 325,
"open": 324.75,
"close": 324.25,
"volume": 649804.25
},
{
"low": 320.5,
"date": "2024-03-18T08:36",
"high": 325,
"open": 324,
"close": 321,
"volume": 1769149.25
},
{
"low": 316,
"date": "2024-03-18T08:39",
"high": 321,
"open": 321,
"close": 320,
"volume": 3933160.25
},
{
"low": 315,
"date": "2024-03-18T08:42",
"high": 320.5,
"open": 320.25,
"close": 319,
"volume": 744541
},
{
"low": 317.5,
"date": "2024-03-18T08:45",
"high": 322.5,
"open": 319,
"close": 322.5,
"volume": 1146323
},
{
"low": 321.75,
"date": "2024-03-18T08:48",
"high": 323.25,
"open": 322.75,
"close": 322.75,
"volume": 524736
},
{
"low": 318.25,
"date": "2024-03-18T08:51",
"high": 322.75,
"open": 322.25,
"close": 320,
"volume": 977818.75
},
{
"low": 318.25,
"date": "2024-03-18T08:54",
"high": 320,
"open": 319.75,
"close": 319,
"volume": 685534.5
},
{
"low": 319,
"date": "2024-03-18T08:57",
"high": 320.5,
"open": 319.5,
"close": 320.5,
"volume": 928020.5
},
{
"low": 319.75,
"date": "2024-03-18T09:00",
"high": 320.75,
"open": 320.25,
"close": 320,
"volume": 142827.25
},
{
"low": 320,
"date": "2024-03-18T09:03",
"high": 320.75,
"open": 320,
"close": 320.5,
"volume": 420263.5
},
{
"low": 320.25,
"date": "2024-03-18T09:06",
"high": 320.75,
"open": 320.75,
"close": 320.25,
"volume": 117285.5
},
{
"low": 318.5,
"date": "2024-03-18T09:09",
"high": 320,
"open": 320,
"close": 319,
"volume": 786829
},
{
"low": 318.75,
"date": "2024-03-18T09:12",
"high": 320.5,
"open": 319,
"close": 319.5,
"volume": 84586.75
},
{
"low": 318.5,
"date": "2024-03-18T09:15",
"high": 319.5,
"open": 319.5,
"close": 318.5,
"volume": 79066.5
},
{
"low": 318.5,
"date": "2024-03-18T09:18",
"high": 320.5,
"open": 318.5,
"close": 318.5,
"volume": 238429.5
},
{
"low": 318.5,
"date": "2024-03-18T09:21",
"high": 320,
"open": 318.5,
"close": 320,
"volume": 236081
},
{
"low": 318.75,
"date": "2024-03-18T09:24",
"high": 320,
"open": 320,
"close": 320,
"volume": 101045
},
{
"low": 320,
"date": "2024-03-18T09:27",
"high": 320.25,
"open": 320,
"close": 320.25,
"volume": 319091
},
{
"low": 319.5,
"date": "2024-03-18T09:30",
"high": 320.25,
"open": 319.5,
"close": 320,
"volume": 117374.75
},
{
"low": 320,
"date": "2024-03-18T09:33",
"high": 324.75,
"open": 320,
"close": 324,
"volume": 1042525.25
},
{
"low": 323.5,
"date": "2024-03-18T09:36",
"high": 327.25,
"open": 324.75,
"close": 327.25,
"volume": 816500
},
{
"low": 326.25,
"date": "2024-03-18T09:39",
"high": 329,
"open": 327.25,
"close": 328.75,
"volume": 1895246
},
{
"low": 328,
"date": "2024-03-18T09:42",
"high": 330.75,
"open": 329,
"close": 328.5,
"volume": 2521347.25
},
{
"low": 326.75,
"date": "2024-03-18T09:45",
"high": 329.25,
"open": 328.5,
"close": 328.75,
"volume": 774719.5
},
{
"low": 326.25,
"date": "2024-03-18T09:48",
"high": 329.25,
"open": 326.5,
"close": 329,
"volume": 456572
},
{
"low": 327.75,
"date": "2024-03-18T09:51",
"high": 329,
"open": 328.75,
"close": 327.75,
"volume": 447761.5
},
{
"low": 326.75,
"date": "2024-03-18T09:54",
"high": 329,
"open": 329,
"close": 327.75,
"volume": 215505
},
{
"low": 327.5,
"date": "2024-03-18T09:57",
"high": 329.75,
"open": 327.5,
"close": 329,
"volume": 728360.25
},
{
"low": 328.5,
"date": "2024-03-18T10:00",
"high": 329.75,
"open": 329,
"close": 329,
"volume": 277167.75
},
{
"low": 328.5,
"date": "2024-03-18T10:03",
"high": 331.25,
"open": 329,
"close": 331,
"volume": 2126600.25
},
{
"low": 329.75,
"date": "2024-03-18T10:06",
"high": 331.25,
"open": 331,
"close": 331,
"volume": 438912.25
},
{
"low": 328.75,
"date": "2024-03-18T10:09",
"high": 331,
"open": 331,
"close": 329.5,
"volume": 988606.25
},
{
"low": 327.75,
"date": "2024-03-18T10:12",
"high": 328.75,
"open": 328.5,
"close": 328.5,
"volume": 159778.75
},
{
"low": 324,
"date": "2024-03-18T10:15",
"high": 328.5,
"open": 328.5,
"close": 325.25,
"volume": 1110218.5
},
{
"low": 322.5,
"date": "2024-03-18T10:18",
"high": 326.75,
"open": 324.25,
"close": 326.5,
"volume": 509182.5
},
{
"low": 325,
"date": "2024-03-18T10:21",
"high": 326.5,
"open": 325.5,
"close": 326.5,
"volume": 110197.5
},
{
"low": 326,
"date": "2024-03-18T10:24",
"high": 328.25,
"open": 326.75,
"close": 326.75,
"volume": 653165.25
},
{
"low": 328,
"date": "2024-03-18T10:27",
"high": 329.75,
"open": 328,
"close": 328,
"volume": 456784
},
{
"low": 325.25,
"date": "2024-03-18T10:30",
"high": 328.25,
"open": 328,
"close": 325.25,
"volume": 850402.25
},
{
"low": 326.25,
"date": "2024-03-18T10:33",
"high": 327.5,
"open": 327,
"close": 326.25,
"volume": 150089.25
},
{
"low": 325,
"date": "2024-03-18T10:36",
"high": 327.25,
"open": 325.75,
"close": 327,
"volume": 205707.25
},
{
"low": 326,
"date": "2024-03-18T10:39",
"high": 326.5,
"open": 326.25,
"close": 326,
"volume": 51850.5
},
{
"low": 326,
"date": "2024-03-18T10:42",
"high": 326.5,
"open": 326.25,
"close": 326.5,
"volume": 103678.75
},
{
"low": 326,
"date": "2024-03-18T10:45",
"high": 327.5,
"open": 326.5,
"close": 326.75,
"volume": 159725.75
},
{
"low": 324.75,
"date": "2024-03-18T10:48",
"high": 326.75,
"open": 326.75,
"close": 324.75,
"volume": 256269
},
{
"low": 323.5,
"date": "2024-03-18T10:51",
"high": 324.75,
"open": 324.75,
"close": 323.75,
"volume": 292575.75
},
{
"low": 323.5,
"date": "2024-03-18T10:54",
"high": 324.5,
"open": 324,
"close": 324.5,
"volume": 159331.25
},
{
"low": 323.75,
"date": "2024-03-18T10:57",
"high": 324.5,
"open": 324.5,
"close": 324.25,
"volume": 19782
},
{
"low": 323,
"date": "2024-03-18T11:00",
"high": 324.25,
"open": 324.25,
"close": 323,
"volume": 282500.25
},
{
"low": 322.5,
"date": "2024-03-18T11:03",
"high": 323.75,
"open": 323,
"close": 322.5,
"volume": 193957.25
},
{
"low": 321.25,
"date": "2024-03-18T11:06",
"high": 322.5,
"open": 322.5,
"close": 322.5,
"volume": 453375.75
},
{
"low": 322,
"date": "2024-03-18T11:09",
"high": 329.25,
"open": 322.5,
"close": 324,
"volume": 546062.25
},
{
"low": 323,
"date": "2024-03-18T11:12",
"high": 325,
"open": 323,
"close": 324.75,
"volume": 185274
},
{
"low": 324.5,
"date": "2024-03-18T11:15",
"high": 325,
"open": 324.75,
"close": 325,
"volume": 125361.75
},
{
"low": 322,
"date": "2024-03-18T11:18",
"high": 325,
"open": 325,
"close": 323.5,
"volume": 441590.75
},
{
"low": 322,
"date": "2024-03-18T11:21",
"high": 323.75,
"open": 323.5,
"close": 323.75,
"volume": 257175.5
},
{
"low": 322.25,
"date": "2024-03-18T11:24",
"high": 323.75,
"open": 323.75,
"close": 322.5,
"volume": 158020.25
},
{
"low": 321.75,
"date": "2024-03-18T11:27",
"high": 322.5,
"open": 322.5,
"close": 321.75,
"volume": 131078.5
},
{
"low": 319.75,
"date": "2024-03-18T11:30",
"high": 322,
"open": 322,
"close": 321.25,
"volume": 708111.5
},
{
"low": 321.25,
"date": "2024-03-18T11:33",
"high": 322.5,
"open": 322,
"close": 322.5,
"volume": 199033.75
},
{
"low": 322.5,
"date": "2024-03-18T11:36",
"high": 323,
"open": 322.5,
"close": 323,
"volume": 291232.5
},
{
"low": 321.75,
"date": "2024-03-18T11:39",
"high": 323,
"open": 323,
"close": 323,
"volume": 187061.25
},
{
"low": 323,
"date": "2024-03-18T11:42",
"high": 325,
"open": 323,
"close": 324.75,
"volume": 364932.25
},
{
"low": 324.25,
"date": "2024-03-18T11:45",
"high": 325.5,
"open": 324.25,
"close": 324.75,
"volume": 267406.25
},
{
"low": 324.75,
"date": "2024-03-18T11:48",
"high": 326,
"open": 325.25,
"close": 325.25,
"volume": 447316.5
},
{
"low": 325.75,
"date": "2024-03-18T11:51",
"high": 327.5,
"open": 325.75,
"close": 327,
"volume": 228253.75
},
{
"low": 327,
"date": "2024-03-18T11:54",
"high": 328.25,
"open": 327,
"close": 327.25,
"volume": 356364.25
},
{
"low": 325.5,
"date": "2024-03-18T11:57",
"high": 328.5,
"open": 327.5,
"close": 328.25,
"volume": 286309.75
},
{
"low": 325,
"date": "2024-03-18T12:00",
"high": 328.25,
"open": 327,
"close": 326,
"volume": 200637
},
{
"low": 324.25,
"date": "2024-03-18T12:03",
"high": 326,
"open": 325.5,
"close": 324.25,
"volume": 137820.25
},
{
"low": 324,
"date": "2024-03-18T12:06",
"high": 324.25,
"open": 324.25,
"close": 324.25,
"volume": 11017.75
},
{
"low": 323,
"date": "2024-03-18T12:09",
"high": 324.25,
"open": 324,
"close": 323,
"volume": 195921.25
},
{
"low": 321.75,
"date": "2024-03-18T12:12",
"high": 324.25,
"open": 324,
"close": 322.25,
"volume": 143874
},
{
"low": 322.5,
"date": "2024-03-18T12:15",
"high": 324.75,
"open": 324.75,
"close": 323.5,
"volume": 76463.75
},
{
"low": 323.5,
"date": "2024-03-18T12:18",
"high": 325.5,
"open": 323.5,
"close": 325.5,
"volume": 101270.75
},
{
"low": 325,
"date": "2024-03-18T12:21",
"high": 326,
"open": 325.5,
"close": 325,
"volume": 80339
},
{
"low": 324,
"date": "2024-03-18T12:24",
"high": 325.75,
"open": 325,
"close": 325,
"volume": 121544.75
},
{
"low": 323.75,
"date": "2024-03-18T12:27",
"high": 325,
"open": 325,
"close": 325,
"volume": 91529.25
},
{
"low": 323.75,
"date": "2024-03-18T12:30",
"high": 325,
"open": 325,
"close": 325,
"volume": 336970.5
},
{
"low": 324.75,
"date": "2024-03-18T12:33",
"high": 325,
"open": 325,
"close": 324.75,
"volume": 148464.75
},
{
"low": 323.5,
"date": "2024-03-18T12:36",
"high": 324.25,
"open": 324,
"close": 323.5,
"volume": 175536.75
},
{
"low": 321.5,
"date": "2024-03-18T12:39",
"high": 323.75,
"open": 323.25,
"close": 322.25,
"volume": 99032
},
{
"low": 322,
"date": "2024-03-18T12:42",
"high": 324.5,
"open": 324.5,
"close": 322.75,
"volume": 73370.5
},
{
"low": 322.25,
"date": "2024-03-18T12:45",
"high": 324,
"open": 322.75,
"close": 324,
"volume": 406728.5
},
{
"low": 323,
"date": "2024-03-18T12:48",
"high": 324.25,
"open": 324.25,
"close": 323,
"volume": 147664.25
},
{
"low": 322.75,
"date": "2024-03-18T12:51",
"high": 323.5,
"open": 323,
"close": 323,
"volume": 219656
},
{
"low": 322,
"date": "2024-03-18T12:54",
"high": 323.25,
"open": 323.25,
"close": 322,
"volume": 327529
},
{
"low": 319,
"date": "2024-03-18T12:57",
"high": 323,
"open": 323,
"close": 319,
"volume": 871110.5
},
{
"low": 318.25,
"date": "2024-03-18T13:00",
"high": 319.5,
"open": 319.5,
"close": 319,
"volume": 737401.5
},
{
"low": 318.75,
"date": "2024-03-18T13:03",
"high": 320.75,
"open": 318.75,
"close": 319,
"volume": 405398.5
},
{
"low": 314.75,
"date": "2024-03-18T13:06",
"high": 318.75,
"open": 318.75,
"close": 317.5,
"volume": 1771508.25
},
{
"low": 316.5,
"date": "2024-03-18T13:09",
"high": 317.75,
"open": 317.75,
"close": 317.5,
"volume": 313484.75
},
{
"low": 314.25,
"date": "2024-03-18T13:12",
"high": 318,
"open": 317,
"close": 315.5,
"volume": 586023.75
},
{
"low": 313.75,
"date": "2024-03-18T13:15",
"high": 316.75,
"open": 316.75,
"close": 314.75,
"volume": 867633.25
},
{
"low": 312.25,
"date": "2024-03-18T13:18",
"high": 315.75,
"open": 315,
"close": 312.25,
"volume": 494032.5
},
{
"low": 310.25,
"date": "2024-03-18T13:21",
"high": 313,
"open": 312.5,
"close": 310.25,
"volume": 913727.25
},
{
"low": 307.5,
"date": "2024-03-18T13:24",
"high": 314,
"open": 310.25,
"close": 314,
"volume": 1413487
},
{
"low": 312,
"date": "2024-03-18T13:27",
"high": 316.25,
"open": 312.25,
"close": 316.25,
"volume": 1161006.5
},
{
"low": 311.75,
"date": "2024-03-18T13:30",
"high": 316,
"open": 316,
"close": 312.25,
"volume": 542053.25
},
{
"low": 311.75,
"date": "2024-03-18T13:33",
"high": 313.75,
"open": 313.75,
"close": 313.25,
"volume": 787778.25
},
{
"low": 310,
"date": "2024-03-18T13:36",
"high": 313.25,
"open": 313,
"close": 312.5,
"volume": 792641
},
{
"low": 308.75,
"date": "2024-03-18T13:39",
"high": 313.25,
"open": 312.25,
"close": 313.25,
"volume": 1213459.75
},
{
"low": 312.25,
"date": "2024-03-18T13:42",
"high": 314,
"open": 313.25,
"close": 312.25,
"volume": 338304.75
},
{
"low": 312,
"date": "2024-03-18T13:45",
"high": 313,
"open": 313,
"close": 312.25,
"volume": 652647.75
},
{
"low": 309.75,
"date": "2024-03-18T13:48",
"high": 312,
"open": 311.75,
"close": 309.75,
"volume": 398237.75
},
{
"low": 309.25,
"date": "2024-03-18T13:51",
"high": 311.25,
"open": 309.25,
"close": 311.25,
"volume": 568299
},
{
"low": 309,
"date": "2024-03-18T13:54",
"high": 312.25,
"open": 310.25,
"close": 309.25,
"volume": 255874
},
{
"low": 311,
"date": "2024-03-18T13:57",
"high": 312.5,
"open": 311.75,
"close": 311.75,
"volume": 85468.75
},
{
"low": 311.25,
"date": "2024-03-18T14:00",
"high": 312.5,
"open": 311.75,
"close": 312.5,
"volume": 234875.75
},
{
"low": 311.25,
"date": "2024-03-18T14:03",
"high": 315,
"open": 313,
"close": 315,
"volume": 698053
},
{
"low": 312.5,
"date": "2024-03-18T14:06",
"high": 315.5,
"open": 315,
"close": 313.25,
"volume": 724460.25
},
{
"low": 313.5,
"date": "2024-03-18T14:09",
"high": 314.5,
"open": 313.75,
"close": 314.25,
"volume": 72836.5
},
{
"low": 311.5,
"date": "2024-03-18T14:12",
"high": 313.75,
"open": 313.75,
"close": 312.75,
"volume": 515812.75
},
{
"low": 308.75,
"date": "2024-03-18T14:15",
"high": 312.75,
"open": 312.75,
"close": 308.75,
"volume": 443125.25
},
{
"low": 307.5,
"date": "2024-03-18T14:18",
"high": 308.75,
"open": 308.5,
"close": 308.5,
"volume": 1600442
},
{
"low": 307.75,
"date": "2024-03-18T14:21",
"high": 309.75,
"open": 309.75,
"close": 307.75,
"volume": 382893.5
},
{
"low": 302,
"date": "2024-03-18T14:24",
"high": 307.75,
"open": 307.75,
"close": 305.75,
"volume": 2040112.75
},
{
"low": 302,
"date": "2024-03-18T14:27",
"high": 305.75,
"open": 305.75,
"close": 302,
"volume": 860215
},
{
"low": 299.75,
"date": "2024-03-18T14:30",
"high": 304,
"open": 304,
"close": 302.75,
"volume": 1631208.75
},
{
"low": 301,
"date": "2024-03-18T14:33",
"high": 304.25,
"open": 302.75,
"close": 302,
"volume": 886356.5
},
{
"low": 298.75,
"date": "2024-03-18T14:36",
"high": 303.5,
"open": 302,
"close": 298.75,
"volume": 843513.75
},
{
"low": 298.5,
"date": "2024-03-18T14:51",
"high": 298.5,
"open": 298.5,
"close": 298.5,
"volume": 451929
},
{
"low": 295.25,
"date": "2024-03-18T14:54",
"high": 298.5,
"open": 298.5,
"close": 295.25,
"volume": 1756819.25
},
{
"low": 291.5,
"date": "2024-03-18T14:57",
"high": 298,
"open": 295.25,
"close": 295,
"volume": 1440297.25
},
{
"low": 292.75,
"date": "2024-03-18T15:03",
"high": 292.75,
"open": 292.75,
"close": 292.75,
"volume": 670104.75
},
{
"low": 292.75,
"date": "2024-03-18T15:06",
"high": 292.75,
"open": 292.75,
"close": 292.75,
"volume": 54744.25
},
{
"low": 292.75,
"date": "2024-03-18T15:09",
"high": 292.75,
"open": 292.75,
"close": 292.75,
"volume": 292.75
},
{
"low": 291,
"date": "2024-03-19T06:54",
"high": 291,
"open": 291,
"close": 291,
"volume": 187404
},
{
"low": 285,
"date": "2024-03-19T07:00",
"high": 292.75,
"open": 291,
"close": 292.5,
"volume": 3106415.75
},
{
"low": 291.75,
"date": "2024-03-19T07:03",
"high": 299.75,
"open": 291.75,
"close": 295.5,
"volume": 1320841.75
},
{
"low": 293,
"date": "2024-03-19T07:06",
"high": 299.25,
"open": 295,
"close": 296,
"volume": 596773
},
{
"low": 295.75,
"date": "2024-03-19T07:09",
"high": 300,
"open": 297,
"close": 299,
"volume": 921711.5
},
{
"low": 298,
"date": "2024-03-19T07:12",
"high": 299.75,
"open": 299,
"close": 299.75,
"volume": 576890.75
},
{
"low": 299.75,
"date": "2024-03-19T07:15",
"high": 303.75,
"open": 299.75,
"close": 303.5,
"volume": 792181
},
{
"low": 301.25,
"date": "2024-03-19T07:18",
"high": 307.5,
"open": 303.75,
"close": 304.5,
"volume": 2063105.5
},
{
"low": 301.5,
"date": "2024-03-19T07:21",
"high": 305.25,
"open": 305.25,
"close": 303.75,
"volume": 906835.25
},
{
"low": 300.25,
"date": "2024-03-19T07:24",
"high": 305,
"open": 303.75,
"close": 300.25,
"volume": 804870.25
},
{
"low": 300.25,
"date": "2024-03-19T07:27",
"high": 302,
"open": 300.75,
"close": 301.5,
"volume": 778621.25
},
{
"low": 298.25,
"date": "2024-03-19T07:30",
"high": 301.5,
"open": 300.75,
"close": 299.75,
"volume": 403141
},
{
"low": 296,
"date": "2024-03-19T07:33",
"high": 299.75,
"open": 299,
"close": 297,
"volume": 721900.75
},
{
"low": 297,
"date": "2024-03-19T07:36",
"high": 298.5,
"open": 297.75,
"close": 297.75,
"volume": 304920.75
},
{
"low": 296,
"date": "2024-03-19T07:39",
"high": 297.5,
"open": 296,
"close": 297.5,
"volume": 101598.75
},
{
"low": 294.5,
"date": "2024-03-19T07:42",
"high": 300.25,
"open": 296.25,
"close": 300.25,
"volume": 861511.5
},
{
"low": 298,
"date": "2024-03-19T07:45",
"high": 303.25,
"open": 300.25,
"close": 303,
"volume": 833242.5
},
{
"low": 301.5,
"date": "2024-03-19T07:48",
"high": 303,
"open": 303,
"close": 303,
"volume": 172309.75
},
{
"low": 302,
"date": "2024-03-19T07:51",
"high": 303,
"open": 303,
"close": 302.75,
"volume": 297142.75
},
{
"low": 299,
"date": "2024-03-19T07:54",
"high": 303,
"open": 302.75,
"close": 300,
"volume": 587798.75
},
{
"low": 299.25,
"date": "2024-03-19T07:57",
"high": 305,
"open": 301,
"close": 305,
"volume": 972205.75
},
{
"low": 302,
"date": "2024-03-19T08:00",
"high": 306.25,
"open": 303.75,
"close": 303.75,
"volume": 460386.75
},
{
"low": 303.75,
"date": "2024-03-19T08:03",
"high": 307.5,
"open": 305,
"close": 306,
"volume": 1518283.5
},
{
"low": 305,
"date": "2024-03-19T08:06",
"high": 309.75,
"open": 307.5,
"close": 306,
"volume": 937127.25
},
{
"low": 305,
"date": "2024-03-19T08:09",
"high": 306.25,
"open": 306,
"close": 305,
"volume": 367245.75
},
{
"low": 304,
"date": "2024-03-19T08:12",
"high": 307.5,
"open": 305,
"close": 305.75,
"volume": 983601
},
{
"low": 303,
"date": "2024-03-19T08:15",
"high": 305.75,
"open": 305.75,
"close": 303,
"volume": 343223.5
},
{
"low": 303,
"date": "2024-03-19T08:18",
"high": 304.75,
"open": 303,
"close": 304,
"volume": 265168.25
},
{
"low": 302,
"date": "2024-03-19T08:21",
"high": 304.25,
"open": 303.75,
"close": 304,
"volume": 691222.75
},
{
"low": 303.5,
"date": "2024-03-19T08:24",
"high": 304.25,
"open": 304.25,
"close": 303.5,
"volume": 23396.5
},
{
"low": 302,
"date": "2024-03-19T08:27",
"high": 303.5,
"open": 303.5,
"close": 303.5,
"volume": 356882.75
},
{
"low": 303.5,
"date": "2024-03-19T08:30",
"high": 304.25,
"open": 304.25,
"close": 304.25,
"volume": 153089
},
{
"low": 303.75,
"date": "2024-03-19T08:33",
"high": 307,
"open": 303.75,
"close": 307,
"volume": 319264.25
},
{
"low": 304.25,
"date": "2024-03-19T08:36",
"high": 307.25,
"open": 307,
"close": 307,
"volume": 1218713.75
},
{
"low": 305,
"date": "2024-03-19T08:39",
"high": 307.75,
"open": 307.25,
"close": 307.75,
"volume": 769570.5
},
{
"low": 307.25,
"date": "2024-03-19T08:42",
"high": 311,
"open": 308,
"close": 310,
"volume": 1594329
},
{
"low": 307.5,
"date": "2024-03-19T08:45",
"high": 311.5,
"open": 310,
"close": 311.5,
"volume": 1160240.25
},
{
"low": 309.25,
"date": "2024-03-19T08:48",
"high": 311,
"open": 310.75,
"close": 309.75,
"volume": 760670.25
},
{
"low": 309.25,
"date": "2024-03-19T08:51",
"high": 310.5,
"open": 309.75,
"close": 310.5,
"volume": 439117
},
{
"low": 309,
"date": "2024-03-19T08:54",
"high": 310.75,
"open": 310.5,
"close": 309.25,
"volume": 336857.5
},
{
"low": 308.5,
"date": "2024-03-19T08:57",
"high": 311,
"open": 309,
"close": 311,
"volume": 704124
},
{
"low": 310,
"date": "2024-03-19T09:00",
"high": 311.25,
"open": 311,
"close": 311.25,
"volume": 442284.75
},
{
"low": 311.25,
"date": "2024-03-19T09:03",
"high": 313.5,
"open": 311.25,
"close": 312.5,
"volume": 651918
},
{
"low": 311,
"date": "2024-03-19T09:06",
"high": 312.5,
"open": 312.5,
"close": 311,
"volume": 752869.75
},
{
"low": 311.25,
"date": "2024-03-19T09:09",
"high": 313.5,
"open": 311.25,
"close": 312.75,
"volume": 663297.5
},
{
"low": 312.75,
"date": "2024-03-19T09:12",
"high": 316,
"open": 312.75,
"close": 315.5,
"volume": 2356785
},
{
"low": 313.75,
"date": "2024-03-19T09:15",
"high": 316,
"open": 315.5,
"close": 315.25,
"volume": 1467521.25
},
{
"low": 314.75,
"date": "2024-03-19T09:18",
"high": 317.25,
"open": 315.5,
"close": 316.25,
"volume": 2855574.25
},
{
"low": 316.25,
"date": "2024-03-19T09:21",
"high": 318.5,
"open": 316.25,
"close": 318,
"volume": 1562197.25
},
{
"low": 318,
"date": "2024-03-19T09:24",
"high": 320,
"open": 318.25,
"close": 320,
"volume": 1909377.25
},
{
"low": 319,
"date": "2024-03-19T09:27",
"high": 322,
"open": 320,
"close": 322,
"volume": 8497536.5
},
{
"low": 322,
"date": "2024-03-19T09:30",
"high": 322,
"open": 322,
"close": 322,
"volume": 1051008
},
{
"low": 322,
"date": "2024-03-19T09:33",
"high": 322,
"open": 322,
"close": 322,
"volume": 466256
},
{
"low": 322,
"date": "2024-03-19T09:36",
"high": 322,
"open": 322,
"close": 322,
"volume": 96600
},
{
"low": 322,
"date": "2024-03-19T09:39",
"high": 322,
"open": 322,
"close": 322,
"volume": 77924
},
{
"low": 322,
"date": "2024-03-19T09:42",
"high": 322,
"open": 322,
"close": 322,
"volume": 23506
},
{
"low": 322,
"date": "2024-03-19T09:45",
"high": 322,
"open": 322,
"close": 322,
"volume": 8694
},
{
"low": 322,
"date": "2024-03-19T09:48",
"high": 322,
"open": 322,
"close": 322,
"volume": 366114
},
{
"low": 322,
"date": "2024-03-19T09:51",
"high": 322,
"open": 322,
"close": 322,
"volume": 221536
},
{
"low": 322,
"date": "2024-03-19T09:54",
"high": 322,
"open": 322,
"close": 322,
"volume": 63756
},
{
"low": 322,
"date": "2024-03-19T09:57",
"high": 322,
"open": 322,
"close": 322,
"volume": 99498
},
{
"low": 322,
"date": "2024-03-19T10:00",
"high": 322,
"open": 322,
"close": 322,
"volume": 44758
},
{
"low": 322,
"date": "2024-03-19T10:03",
"high": 322,
"open": 322,
"close": 322,
"volume": 293986
},
{
"low": 322,
"date": "2024-03-19T10:06",
"high": 322,
"open": 322,
"close": 322,
"volume": 46690
},
{
"low": 322,
"date": "2024-03-19T10:09",
"high": 322,
"open": 322,
"close": 322,
"volume": 31878
},
{
"low": 322,
"date": "2024-03-19T10:12",
"high": 322,
"open": 322,
"close": 322,
"volume": 141358
},
{
"low": 322,
"date": "2024-03-19T10:15",
"high": 322,
"open": 322,
"close": 322,
"volume": 3220
},
{
"low": 322,
"date": "2024-03-19T10:18",
"high": 322,
"open": 322,
"close": 322,
"volume": 7084
},
{
"low": 322,
"date": "2024-03-19T10:21",
"high": 322,
"open": 322,
"close": 322,
"volume": 36708
},
{
"low": 322,
"date": "2024-03-19T10:24",
"high": 322,
"open": 322,
"close": 322,
"volume": 35098
},
{
"low": 322,
"date": "2024-03-19T10:27",
"high": 322,
"open": 322,
"close": 322,
"volume": 35098
},
{
"low": 322,
"date": "2024-03-19T10:30",
"high": 322,
"open": 322,
"close": 322,
"volume": 16744
},
{
"low": 322,
"date": "2024-03-19T10:33",
"high": 322,
"open": 322,
"close": 322,
"volume": 117208
},
{
"low": 322,
"date": "2024-03-19T10:36",
"high": 322,
"open": 322,
"close": 322,
"volume": 46690
},
{
"low": 322,
"date": "2024-03-19T10:39",
"high": 322,
"open": 322,
"close": 322,
"volume": 9660
},
{
"low": 322,
"date": "2024-03-19T10:42",
"high": 322,
"open": 322,
"close": 322,
"volume": 16100
},
{
"low": 322,
"date": "2024-03-19T10:45",
"high": 322,
"open": 322,
"close": 322,
"volume": 3220
},
{
"low": 322,
"date": "2024-03-19T10:48",
"high": 322,
"open": 322,
"close": 322,
"volume": 38318
},
{
"low": 322,
"date": "2024-03-19T10:51",
"high": 322,
"open": 322,
"close": 322,
"volume": 9660
},
{
"low": 322,
"date": "2024-03-19T10:54",
"high": 322,
"open": 322,
"close": 322,
"volume": 40250
},
{
"low": 322,
"date": "2024-03-19T10:57",
"high": 322,
"open": 322,
"close": 322,
"volume": 53774
},
{
"low": 322,
"date": "2024-03-19T11:09",
"high": 322,
"open": 322,
"close": 322,
"volume": 185472
},
{
"low": 322,
"date": "2024-03-19T11:12",
"high": 322,
"open": 322,
"close": 322,
"volume": 2576
},
{
"low": 322,
"date": "2024-03-19T11:15",
"high": 322,
"open": 322,
"close": 322,
"volume": 8372
},
{
"low": 322,
"date": "2024-03-19T11:18",
"high": 322,
"open": 322,
"close": 322,
"volume": 73094
},
{
"low": 322,
"date": "2024-03-19T11:21",
"high": 322,
"open": 322,
"close": 322,
"volume": 10304
},
{
"low": 322,
"date": "2024-03-19T11:24",
"high": 322,
"open": 322,
"close": 322,
"volume": 29624
},
{
"low": 322,
"date": "2024-03-19T11:27",
"high": 322,
"open": 322,
"close": 322,
"volume": 78246
},
{
"low": 322,
"date": "2024-03-19T11:30",
"high": 322,
"open": 322,
"close": 322,
"volume": 51520
},
{
"low": 322,
"date": "2024-03-19T11:39",
"high": 322,
"open": 322,
"close": 322,
"volume": 322
},
{
"low": 322,
"date": "2024-03-19T11:42",
"high": 322,
"open": 322,
"close": 322,
"volume": 13846
},
{
"low": 322,
"date": "2024-03-19T11:45",
"high": 322,
"open": 322,
"close": 322,
"volume": 32200
},
{
"low": 322,
"date": "2024-03-19T11:48",
"high": 322,
"open": 322,
"close": 322,
"volume": 75670
},
{
"low": 322,
"date": "2024-03-19T11:51",
"high": 322,
"open": 322,
"close": 322,
"volume": 14168
},
{
"low": 322,
"date": "2024-03-19T12:03",
"high": 322,
"open": 322,
"close": 322,
"volume": 4830
},
{
"low": 322,
"date": "2024-03-19T12:09",
"high": 322,
"open": 322,
"close": 322,
"volume": 35420
},
{
"low": 322,
"date": "2024-03-19T12:12",
"high": 322,
"open": 322,
"close": 322,
"volume": 16100
},
{
"low": 322,
"date": "2024-03-19T12:18",
"high": 322,
"open": 322,
"close": 322,
"volume": 2254
},
{
"low": 322,
"date": "2024-03-19T12:21",
"high": 322,
"open": 322,
"close": 322,
"volume": 38962
},
{
"low": 322,
"date": "2024-03-19T12:24",
"high": 322,
"open": 322,
"close": 322,
"volume": 23184
},
{
"low": 322,
"date": "2024-03-19T12:27",
"high": 322,
"open": 322,
"close": 322,
"volume": 258888
},
{
"low": 322,
"date": "2024-03-19T12:30",
"high": 322,
"open": 322,
"close": 322,
"volume": 29946
},
{
"low": 322,
"date": "2024-03-19T12:33",
"high": 322,
"open": 322,
"close": 322,
"volume": 13202
},
{
"low": 322,
"date": "2024-03-19T12:36",
"high": 322,
"open": 322,
"close": 322,
"volume": 210910
},
{
"low": 322,
"date": "2024-03-19T12:39",
"high": 322,
"open": 322,
"close": 322,
"volume": 53774
},
{
"low": 322,
"date": "2024-03-19T12:42",
"high": 322,
"open": 322,
"close": 322,
"volume": 337456
},
{
"low": 322,
"date": "2024-03-19T12:45",
"high": 322,
"open": 322,
"close": 322,
"volume": 26404
},
{
"low": 322,
"date": "2024-03-19T12:48",
"high": 322,
"open": 322,
"close": 322,
"volume": 29624
},
{
"low": 322,
"date": "2024-03-19T12:51",
"high": 322,
"open": 322,
"close": 322,
"volume": 46690
},
{
"low": 322,
"date": "2024-03-19T12:54",
"high": 322,
"open": 322,
"close": 322,
"volume": 16100
},
{
"low": 322,
"date": "2024-03-19T12:57",
"high": 322,
"open": 322,
"close": 322,
"volume": 14490
},
{
"low": 322,
"date": "2024-03-19T13:00",
"high": 322,
"open": 322,
"close": 322,
"volume": 322
},
{
"low": 322,
"date": "2024-03-19T13:03",
"high": 322,
"open": 322,
"close": 322,
"volume": 4508
},
{
"low": 322,
"date": "2024-03-19T13:06",
"high": 322,
"open": 322,
"close": 322,
"volume": 57638
},
{
"low": 322,
"date": "2024-03-19T13:09",
"high": 322,
"open": 322,
"close": 322,
"volume": 99820
},
{
"low": 322,
"date": "2024-03-19T13:12",
"high": 322,
"open": 322,
"close": 322,
"volume": 48944
},
{
"low": 322,
"date": "2024-03-19T13:15",
"high": 322,
"open": 322,
"close": 322,
"volume": 32200
},
{
"low": 322,
"date": "2024-03-19T13:18",
"high": 322,
"open": 322,
"close": 322,
"volume": 4830
},
{
"low": 322,
"date": "2024-03-19T13:21",
"high": 322,
"open": 322,
"close": 322,
"volume": 1932
},
{
"low": 322,
"date": "2024-03-19T13:24",
"high": 322,
"open": 322,
"close": 322,
"volume": 26404
},
{
"low": 322,
"date": "2024-03-19T13:27",
"high": 322,
"open": 322,
"close": 322,
"volume": 322
},
{
"low": 322,
"date": "2024-03-19T13:30",
"high": 322,
"open": 322,
"close": 322,
"volume": 322
},
{
"low": 322,
"date": "2024-03-19T13:33",
"high": 322,
"open": 322,
"close": 322,
"volume": 1932
},
{
"low": 322,
"date": "2024-03-19T13:36",
"high": 322,
"open": 322,
"close": 322,
"volume": 4830
},
{
"low": 322,
"date": "2024-03-19T13:39",
"high": 322,
"open": 322,
"close": 322,
"volume": 16100
},
{
"low": 322,
"date": "2024-03-19T13:42",
"high": 322,
"open": 322,
"close": 322,
"volume": 42504
},
{
"low": 322,
"date": "2024-03-19T13:45",
"high": 322,
"open": 322,
"close": 322,
"volume": 32200
},
{
"low": 322,
"date": "2024-03-19T13:48",
"high": 322,
"open": 322,
"close": 322,
"volume": 125580
},
{
"low": 322,
"date": "2024-03-19T13:51",
"high": 322,
"open": 322,
"close": 322,
"volume": 126224
},
{
"low": 322,
"date": "2024-03-19T13:54",
"high": 322,
"open": 322,
"close": 322,
"volume": 16100
},
{
"low": 322,
"date": "2024-03-19T14:00",
"high": 322,
"open": 322,
"close": 322,
"volume": 3220
},
{
"low": 322,
"date": "2024-03-19T14:06",
"high": 322,
"open": 322,
"close": 322,
"volume": 16422
},
{
"low": 322,
"date": "2024-03-19T14:09",
"high": 322,
"open": 322,
"close": 322,
"volume": 1610
},
{
"low": 322,
"date": "2024-03-19T14:15",
"high": 322,
"open": 322,
"close": 322,
"volume": 5796
},
{
"low": 322,
"date": "2024-03-19T14:18",
"high": 322,
"open": 322,
"close": 322,
"volume": 322
},
{
"low": 322,
"date": "2024-03-19T14:24",
"high": 322,
"open": 322,
"close": 322,
"volume": 1932
},
{
"low": 322,
"date": "2024-03-19T14:27",
"high": 322,
"open": 322,
"close": 322,
"volume": 98532
},
{
"low": 322,
"date": "2024-03-19T14:36",
"high": 322,
"open": 322,
"close": 322,
"volume": 10948
},
{
"low": 322,
"date": "2024-03-19T14:39",
"high": 322,
"open": 322,
"close": 322,
"volume": 13202
},
{
"low": 322,
"date": "2024-03-19T14:48",
"high": 322,
"open": 322,
"close": 322,
"volume": 1610
},
{
"low": 322,
"date": "2024-03-19T14:51",
"high": 322,
"open": 322,
"close": 322,
"volume": 16100
},
{
"low": 322,
"date": "2024-03-19T14:54",
"high": 322,
"open": 322,
"close": 322,
"volume": 23184
},
{
"low": 322,
"date": "2024-03-19T14:57",
"high": 322,
"open": 322,
"close": 322,
"volume": 49910
},
{
"low": 322,
"date": "2024-03-19T15:06",
"high": 322,
"open": 322,
"close": 322,
"volume": 56672
},
{
"low": 322,
"date": "2024-03-19T15:09",
"high": 322,
"open": 322,
"close": 322,
"volume": 322
}
],
"success": true
}Borsa İstanbul API (BİST) Referansı
Bu blog gönderisinde, borsa API'leri** hakkında detaylı teknik bilgi ve kullanım rehberini bulacaksınız.Borsa İstanbul API'leri** ile gerçek zamanlı borsa verilerine, endekslere, hisse senetlerine, döviz kurlarına ve diğer finansal araçlara erişebilirsiniz. API'lerin entegrasyonunu kolaylaştıracak örnek kodlar ve kullanım kılavuzları da yer almaktadır. Kullanılabilir Şirketler ve Kısaltmaları
Mevcut Uç Noktaları
GET/tr-stock-market/stocks
Hisse Verileri
Parametreler
| Parametre | Konum | Tür | Açıklama | Gerekli |
|---|---|---|---|---|
| symbol | Query | string | Available keys are in the description | Gerekli |
| type | Query | string | "current" , "historical" | Gerekli |
| date | Query | string | YYYY-MM-DD (not required on current type request) | İsteğe Bağlı |
| period | Query | string | 1m,3m,5m,15m,30m,45m,2h,3h,1m,1y (not required on current type request) | İsteğe Bağlı |
İstek
Borsa İstanbul API (BİST) Nodejs
fetch('https://api.develapi.com/v1/tr-stock-market/stocks?symbol=string&type=string&date=string&period=string', {
"method": "get",
"headers": {
"api-key": "YOUR_API_KEY"
}
})
.then(response => response.json())
.then(data => {
console.log(data);
})
.catch(error => console.error(error));Borsa İstanbul API (BİST) Php
$url = 'https://api.develapi.com/v1/tr-stock-market/stocks?symbol=string&type=string&date=string&period=string';
$headers = array("api-key: YOUR_API_KEY");
$ch = curl_init($url);
curl_setopt($ch, CURLOPT_RETURNTRANSFER, true);
curl_setopt($ch, CURLOPT_HTTPHEADER, $headers);
$response = curl_exec($ch);
if (curl_errno($ch)) {
echo 'Error:' . curl_error($ch);
}
curl_close($ch);
echo $response;Borsa İstanbul API (BİST) Python
import requests
headers = {
'api-key': 'YOUR_API_KEY',
}
params = {
'symbol': 'string',
'type': 'string',
'date': 'string',
'period': 'string',
}
data = {}
response = requests.get('https://api.develapi.com/v1/tr-stock-market/stocks', params=params, data=data, headers=headers)
print(response.status_code)
print(response.text)
Borsa İstanbul API (BİST) Shell
curl -X GET -H "api-key: YOUR_API_KEY" 'https://api.develapi.com/v1/tr-stock-market/stocks?symbol=string&type=string&date=string&period=string'Yanıt
{
"data": [
{
"low": 309,
"date": "2024-03-18T07:12",
"high": 315,
"open": 311.5,
"close": 315,
"volume": 1094053.25
},
{
"low": 311,
"date": "2024-03-18T07:15",
"high": 319.25,
"open": 315,
"close": 311,
"volume": 2442395.5
},
{
"low": 312.5,
"date": "2024-03-18T07:18",
"high": 316.75,
"open": 315,
"close": 315,
"volume": 1198591
},
{
"low": 313,
"date": "2024-03-18T07:21",
"high": 316,
"open": 315,
"close": 313,
"volume": 606122.25
},
{
"low": 311,
"date": "2024-03-18T07:24",
"high": 315.25,
"open": 313,
"close": 315.25,
"volume": 1092315.25
},
{
"low": 314.5,
"date": "2024-03-18T07:27",
"high": 319.25,
"open": 315.25,
"close": 319,
"volume": 1852313.25
},
{
"low": 318.5,
"date": "2024-03-18T07:30",
"high": 323,
"open": 319,
"close": 318.5,
"volume": 6254393.5
},
{
"low": 311,
"date": "2024-03-18T07:33",
"high": 318.5,
"open": 318.5,
"close": 315,
"volume": 3968411
},
{
"low": 315,
"date": "2024-03-18T07:36",
"high": 322.5,
"open": 316,
"close": 322,
"volume": 3696990.5
},
{
"low": 321,
"date": "2024-03-18T07:39",
"high": 328.25,
"open": 322,
"close": 328.25,
"volume": 4455564.75
},
{
"low": 327.5,
"date": "2024-03-18T07:42",
"high": 333,
"open": 328,
"close": 329.75,
"volume": 5913591
},
{
"low": 329.25,
"date": "2024-03-18T07:45",
"high": 332.5,
"open": 330.75,
"close": 331,
"volume": 3699573.25
},
{
"low": 327.5,
"date": "2024-03-18T07:48",
"high": 331,
"open": 330.75,
"close": 327.5,
"volume": 1761329.5
},
{
"low": 329.25,
"date": "2024-03-18T07:51",
"high": 333.25,
"open": 329.25,
"close": 332,
"volume": 6117409
},
{
"low": 324.75,
"date": "2024-03-18T07:54",
"high": 332,
"open": 331.75,
"close": 329,
"volume": 5165817.5
},
{
"low": 327,
"date": "2024-03-18T07:57",
"high": 329,
"open": 329,
"close": 329,
"volume": 2328836
},
{
"low": 325.75,
"date": "2024-03-18T08:00",
"high": 329.5,
"open": 328,
"close": 326.25,
"volume": 2120119.75
},
{
"low": 322.5,
"date": "2024-03-18T08:03",
"high": 327.75,
"open": 326.25,
"close": 324,
"volume": 3769676.5
},
{
"low": 323.75,
"date": "2024-03-18T08:06",
"high": 326.75,
"open": 323.75,
"close": 325,
"volume": 472095.75
},
{
"low": 324,
"date": "2024-03-18T08:09",
"high": 326,
"open": 325,
"close": 324,
"volume": 766309.5
},
{
"low": 324,
"date": "2024-03-18T08:12",
"high": 326.5,
"open": 324,
"close": 325.25,
"volume": 1198313
},
{
"low": 323.75,
"date": "2024-03-18T08:15",
"high": 326,
"open": 325,
"close": 324,
"volume": 622323
},
{
"low": 323.5,
"date": "2024-03-18T08:18",
"high": 325,
"open": 324,
"close": 325,
"volume": 1364639.75
},
{
"low": 325,
"date": "2024-03-18T08:21",
"high": 329.25,
"open": 325,
"close": 329,
"volume": 1352812
},
{
"low": 325,
"date": "2024-03-18T08:24",
"high": 329.75,
"open": 329.5,
"close": 326.5,
"volume": 1729949.25
},
{
"low": 324.75,
"date": "2024-03-18T08:27",
"high": 326.5,
"open": 325.5,
"close": 324.75,
"volume": 838682.25
},
{
"low": 324.25,
"date": "2024-03-18T08:30",
"high": 325,
"open": 324.75,
"close": 324.75,
"volume": 1244990.75
},
{
"low": 323.75,
"date": "2024-03-18T08:33",
"high": 325,
"open": 324.75,
"close": 324.25,
"volume": 649804.25
},
{
"low": 320.5,
"date": "2024-03-18T08:36",
"high": 325,
"open": 324,
"close": 321,
"volume": 1769149.25
},
{
"low": 316,
"date": "2024-03-18T08:39",
"high": 321,
"open": 321,
"close": 320,
"volume": 3933160.25
},
{
"low": 315,
"date": "2024-03-18T08:42",
"high": 320.5,
"open": 320.25,
"close": 319,
"volume": 744541
},
{
"low": 317.5,
"date": "2024-03-18T08:45",
"high": 322.5,
"open": 319,
"close": 322.5,
"volume": 1146323
},
{
"low": 321.75,
"date": "2024-03-18T08:48",
"high": 323.25,
"open": 322.75,
"close": 322.75,
"volume": 524736
},
{
"low": 318.25,
"date": "2024-03-18T08:51",
"high": 322.75,
"open": 322.25,
"close": 320,
"volume": 977818.75
},
{
"low": 318.25,
"date": "2024-03-18T08:54",
"high": 320,
"open": 319.75,
"close": 319,
"volume": 685534.5
},
{
"low": 319,
"date": "2024-03-18T08:57",
"high": 320.5,
"open": 319.5,
"close": 320.5,
"volume": 928020.5
},
{
"low": 319.75,
"date": "2024-03-18T09:00",
"high": 320.75,
"open": 320.25,
"close": 320,
"volume": 142827.25
},
{
"low": 320,
"date": "2024-03-18T09:03",
"high": 320.75,
"open": 320,
"close": 320.5,
"volume": 420263.5
},
{
"low": 320.25,
"date": "2024-03-18T09:06",
"high": 320.75,
"open": 320.75,
"close": 320.25,
"volume": 117285.5
},
{
"low": 318.5,
"date": "2024-03-18T09:09",
"high": 320,
"open": 320,
"close": 319,
"volume": 786829
},
{
"low": 318.75,
"date": "2024-03-18T09:12",
"high": 320.5,
"open": 319,
"close": 319.5,
"volume": 84586.75
},
{
"low": 318.5,
"date": "2024-03-18T09:15",
"high": 319.5,
"open": 319.5,
"close": 318.5,
"volume": 79066.5
},
{
"low": 318.5,
"date": "2024-03-18T09:18",
"high": 320.5,
"open": 318.5,
"close": 318.5,
"volume": 238429.5
},
{
"low": 318.5,
"date": "2024-03-18T09:21",
"high": 320,
"open": 318.5,
"close": 320,
"volume": 236081
},
{
"low": 318.75,
"date": "2024-03-18T09:24",
"high": 320,
"open": 320,
"close": 320,
"volume": 101045
},
{
"low": 320,
"date": "2024-03-18T09:27",
"high": 320.25,
"open": 320,
"close": 320.25,
"volume": 319091
},
{
"low": 319.5,
"date": "2024-03-18T09:30",
"high": 320.25,
"open": 319.5,
"close": 320,
"volume": 117374.75
},
{
"low": 320,
"date": "2024-03-18T09:33",
"high": 324.75,
"open": 320,
"close": 324,
"volume": 1042525.25
},
{
"low": 323.5,
"date": "2024-03-18T09:36",
"high": 327.25,
"open": 324.75,
"close": 327.25,
"volume": 816500
},
{
"low": 326.25,
"date": "2024-03-18T09:39",
"high": 329,
"open": 327.25,
"close": 328.75,
"volume": 1895246
},
{
"low": 328,
"date": "2024-03-18T09:42",
"high": 330.75,
"open": 329,
"close": 328.5,
"volume": 2521347.25
},
{
"low": 326.75,
"date": "2024-03-18T09:45",
"high": 329.25,
"open": 328.5,
"close": 328.75,
"volume": 774719.5
},
{
"low": 326.25,
"date": "2024-03-18T09:48",
"high": 329.25,
"open": 326.5,
"close": 329,
"volume": 456572
},
{
"low": 327.75,
"date": "2024-03-18T09:51",
"high": 329,
"open": 328.75,
"close": 327.75,
"volume": 447761.5
},
{
"low": 326.75,
"date": "2024-03-18T09:54",
"high": 329,
"open": 329,
"close": 327.75,
"volume": 215505
},
{
"low": 327.5,
"date": "2024-03-18T09:57",
"high": 329.75,
"open": 327.5,
"close": 329,
"volume": 728360.25
},
{
"low": 328.5,
"date": "2024-03-18T10:00",
"high": 329.75,
"open": 329,
"close": 329,
"volume": 277167.75
},
{
"low": 328.5,
"date": "2024-03-18T10:03",
"high": 331.25,
"open": 329,
"close": 331,
"volume": 2126600.25
},
{
"low": 329.75,
"date": "2024-03-18T10:06",
"high": 331.25,
"open": 331,
"close": 331,
"volume": 438912.25
},
{
"low": 328.75,
"date": "2024-03-18T10:09",
"high": 331,
"open": 331,
"close": 329.5,
"volume": 988606.25
},
{
"low": 327.75,
"date": "2024-03-18T10:12",
"high": 328.75,
"open": 328.5,
"close": 328.5,
"volume": 159778.75
},
{
"low": 324,
"date": "2024-03-18T10:15",
"high": 328.5,
"open": 328.5,
"close": 325.25,
"volume": 1110218.5
},
{
"low": 322.5,
"date": "2024-03-18T10:18",
"high": 326.75,
"open": 324.25,
"close": 326.5,
"volume": 509182.5
},
{
"low": 325,
"date": "2024-03-18T10:21",
"high": 326.5,
"open": 325.5,
"close": 326.5,
"volume": 110197.5
},
{
"low": 326,
"date": "2024-03-18T10:24",
"high": 328.25,
"open": 326.75,
"close": 326.75,
"volume": 653165.25
},
{
"low": 328,
"date": "2024-03-18T10:27",
"high": 329.75,
"open": 328,
"close": 328,
"volume": 456784
},
{
"low": 325.25,
"date": "2024-03-18T10:30",
"high": 328.25,
"open": 328,
"close": 325.25,
"volume": 850402.25
},
{
"low": 326.25,
"date": "2024-03-18T10:33",
"high": 327.5,
"open": 327,
"close": 326.25,
"volume": 150089.25
},
{
"low": 325,
"date": "2024-03-18T10:36",
"high": 327.25,
"open": 325.75,
"close": 327,
"volume": 205707.25
},
{
"low": 326,
"date": "2024-03-18T10:39",
"high": 326.5,
"open": 326.25,
"close": 326,
"volume": 51850.5
},
{
"low": 326,
"date": "2024-03-18T10:42",
"high": 326.5,
"open": 326.25,
"close": 326.5,
"volume": 103678.75
},
{
"low": 326,
"date": "2024-03-18T10:45",
"high": 327.5,
"open": 326.5,
"close": 326.75,
"volume": 159725.75
},
{
"low": 324.75,
"date": "2024-03-18T10:48",
"high": 326.75,
"open": 326.75,
"close": 324.75,
"volume": 256269
},
{
"low": 323.5,
"date": "2024-03-18T10:51",
"high": 324.75,
"open": 324.75,
"close": 323.75,
"volume": 292575.75
},
{
"low": 323.5,
"date": "2024-03-18T10:54",
"high": 324.5,
"open": 324,
"close": 324.5,
"volume": 159331.25
},
{
"low": 323.75,
"date": "2024-03-18T10:57",
"high": 324.5,
"open": 324.5,
"close": 324.25,
"volume": 19782
},
{
"low": 323,
"date": "2024-03-18T11:00",
"high": 324.25,
"open": 324.25,
"close": 323,
"volume": 282500.25
},
{
"low": 322.5,
"date": "2024-03-18T11:03",
"high": 323.75,
"open": 323,
"close": 322.5,
"volume": 193957.25
},
{
"low": 321.25,
"date": "2024-03-18T11:06",
"high": 322.5,
"open": 322.5,
"close": 322.5,
"volume": 453375.75
},
{
"low": 322,
"date": "2024-03-18T11:09",
"high": 329.25,
"open": 322.5,
"close": 324,
"volume": 546062.25
},
{
"low": 323,
"date": "2024-03-18T11:12",
"high": 325,
"open": 323,
"close": 324.75,
"volume": 185274
},
{
"low": 324.5,
"date": "2024-03-18T11:15",
"high": 325,
"open": 324.75,
"close": 325,
"volume": 125361.75
},
{
"low": 322,
"date": "2024-03-18T11:18",
"high": 325,
"open": 325,
"close": 323.5,
"volume": 441590.75
},
{
"low": 322,
"date": "2024-03-18T11:21",
"high": 323.75,
"open": 323.5,
"close": 323.75,
"volume": 257175.5
},
{
"low": 322.25,
"date": "2024-03-18T11:24",
"high": 323.75,
"open": 323.75,
"close": 322.5,
"volume": 158020.25
},
{
"low": 321.75,
"date": "2024-03-18T11:27",
"high": 322.5,
"open": 322.5,
"close": 321.75,
"volume": 131078.5
},
{
"low": 319.75,
"date": "2024-03-18T11:30",
"high": 322,
"open": 322,
"close": 321.25,
"volume": 708111.5
},
{
"low": 321.25,
"date": "2024-03-18T11:33",
"high": 322.5,
"open": 322,
"close": 322.5,
"volume": 199033.75
},
{
"low": 322.5,
"date": "2024-03-18T11:36",
"high": 323,
"open": 322.5,
"close": 323,
"volume": 291232.5
},
{
"low": 321.75,
"date": "2024-03-18T11:39",
"high": 323,
"open": 323,
"close": 323,
"volume": 187061.25
},
{
"low": 323,
"date": "2024-03-18T11:42",
"high": 325,
"open": 323,
"close": 324.75,
"volume": 364932.25
},
{
"low": 324.25,
"date": "2024-03-18T11:45",
"high": 325.5,
"open": 324.25,
"close": 324.75,
"volume": 267406.25
},
{
"low": 324.75,
"date": "2024-03-18T11:48",
"high": 326,
"open": 325.25,
"close": 325.25,
"volume": 447316.5
},
{
"low": 325.75,
"date": "2024-03-18T11:51",
"high": 327.5,
"open": 325.75,
"close": 327,
"volume": 228253.75
},
{
"low": 327,
"date": "2024-03-18T11:54",
"high": 328.25,
"open": 327,
"close": 327.25,
"volume": 356364.25
},
{
"low": 325.5,
"date": "2024-03-18T11:57",
"high": 328.5,
"open": 327.5,
"close": 328.25,
"volume": 286309.75
},
{
"low": 325,
"date": "2024-03-18T12:00",
"high": 328.25,
"open": 327,
"close": 326,
"volume": 200637
},
{
"low": 324.25,
"date": "2024-03-18T12:03",
"high": 326,
"open": 325.5,
"close": 324.25,
"volume": 137820.25
},
{
"low": 324,
"date": "2024-03-18T12:06",
"high": 324.25,
"open": 324.25,
"close": 324.25,
"volume": 11017.75
},
{
"low": 323,
"date": "2024-03-18T12:09",
"high": 324.25,
"open": 324,
"close": 323,
"volume": 195921.25
},
{
"low": 321.75,
"date": "2024-03-18T12:12",
"high": 324.25,
"open": 324,
"close": 322.25,
"volume": 143874
},
{
"low": 322.5,
"date": "2024-03-18T12:15",
"high": 324.75,
"open": 324.75,
"close": 323.5,
"volume": 76463.75
},
{
"low": 323.5,
"date": "2024-03-18T12:18",
"high": 325.5,
"open": 323.5,
"close": 325.5,
"volume": 101270.75
},
{
"low": 325,
"date": "2024-03-18T12:21",
"high": 326,
"open": 325.5,
"close": 325,
"volume": 80339
},
{
"low": 324,
"date": "2024-03-18T12:24",
"high": 325.75,
"open": 325,
"close": 325,
"volume": 121544.75
},
{
"low": 323.75,
"date": "2024-03-18T12:27",
"high": 325,
"open": 325,
"close": 325,
"volume": 91529.25
},
{
"low": 323.75,
"date": "2024-03-18T12:30",
"high": 325,
"open": 325,
"close": 325,
"volume": 336970.5
},
{
"low": 324.75,
"date": "2024-03-18T12:33",
"high": 325,
"open": 325,
"close": 324.75,
"volume": 148464.75
},
{
"low": 323.5,
"date": "2024-03-18T12:36",
"high": 324.25,
"open": 324,
"close": 323.5,
"volume": 175536.75
},
{
"low": 321.5,
"date": "2024-03-18T12:39",
"high": 323.75,
"open": 323.25,
"close": 322.25,
"volume": 99032
},
{
"low": 322,
"date": "2024-03-18T12:42",
"high": 324.5,
"open": 324.5,
"close": 322.75,
"volume": 73370.5
},
{
"low": 322.25,
"date": "2024-03-18T12:45",
"high": 324,
"open": 322.75,
"close": 324,
"volume": 406728.5
},
{
"low": 323,
"date": "2024-03-18T12:48",
"high": 324.25,
"open": 324.25,
"close": 323,
"volume": 147664.25
},
{
"low": 322.75,
"date": "2024-03-18T12:51",
"high": 323.5,
"open": 323,
"close": 323,
"volume": 219656
},
{
"low": 322,
"date": "2024-03-18T12:54",
"high": 323.25,
"open": 323.25,
"close": 322,
"volume": 327529
},
{
"low": 319,
"date": "2024-03-18T12:57",
"high": 323,
"open": 323,
"close": 319,
"volume": 871110.5
},
{
"low": 318.25,
"date": "2024-03-18T13:00",
"high": 319.5,
"open": 319.5,
"close": 319,
"volume": 737401.5
},
{
"low": 318.75,
"date": "2024-03-18T13:03",
"high": 320.75,
"open": 318.75,
"close": 319,
"volume": 405398.5
},
{
"low": 314.75,
"date": "2024-03-18T13:06",
"high": 318.75,
"open": 318.75,
"close": 317.5,
"volume": 1771508.25
},
{
"low": 316.5,
"date": "2024-03-18T13:09",
"high": 317.75,
"open": 317.75,
"close": 317.5,
"volume": 313484.75
},
{
"low": 314.25,
"date": "2024-03-18T13:12",
"high": 318,
"open": 317,
"close": 315.5,
"volume": 586023.75
},
{
"low": 313.75,
"date": "2024-03-18T13:15",
"high": 316.75,
"open": 316.75,
"close": 314.75,
"volume": 867633.25
},
{
"low": 312.25,
"date": "2024-03-18T13:18",
"high": 315.75,
"open": 315,
"close": 312.25,
"volume": 494032.5
},
{
"low": 310.25,
"date": "2024-03-18T13:21",
"high": 313,
"open": 312.5,
"close": 310.25,
"volume": 913727.25
},
{
"low": 307.5,
"date": "2024-03-18T13:24",
"high": 314,
"open": 310.25,
"close": 314,
"volume": 1413487
},
{
"low": 312,
"date": "2024-03-18T13:27",
"high": 316.25,
"open": 312.25,
"close": 316.25,
"volume": 1161006.5
},
{
"low": 311.75,
"date": "2024-03-18T13:30",
"high": 316,
"open": 316,
"close": 312.25,
"volume": 542053.25
},
{
"low": 311.75,
"date": "2024-03-18T13:33",
"high": 313.75,
"open": 313.75,
"close": 313.25,
"volume": 787778.25
},
{
"low": 310,
"date": "2024-03-18T13:36",
"high": 313.25,
"open": 313,
"close": 312.5,
"volume": 792641
},
{
"low": 308.75,
"date": "2024-03-18T13:39",
"high": 313.25,
"open": 312.25,
"close": 313.25,
"volume": 1213459.75
},
{
"low": 312.25,
"date": "2024-03-18T13:42",
"high": 314,
"open": 313.25,
"close": 312.25,
"volume": 338304.75
},
{
"low": 312,
"date": "2024-03-18T13:45",
"high": 313,
"open": 313,
"close": 312.25,
"volume": 652647.75
},
{
"low": 309.75,
"date": "2024-03-18T13:48",
"high": 312,
"open": 311.75,
"close": 309.75,
"volume": 398237.75
},
{
"low": 309.25,
"date": "2024-03-18T13:51",
"high": 311.25,
"open": 309.25,
"close": 311.25,
"volume": 568299
},
{
"low": 309,
"date": "2024-03-18T13:54",
"high": 312.25,
"open": 310.25,
"close": 309.25,
"volume": 255874
},
{
"low": 311,
"date": "2024-03-18T13:57",
"high": 312.5,
"open": 311.75,
"close": 311.75,
"volume": 85468.75
},
{
"low": 311.25,
"date": "2024-03-18T14:00",
"high": 312.5,
"open": 311.75,
"close": 312.5,
"volume": 234875.75
},
{
"low": 311.25,
"date": "2024-03-18T14:03",
"high": 315,
"open": 313,
"close": 315,
"volume": 698053
},
{
"low": 312.5,
"date": "2024-03-18T14:06",
"high": 315.5,
"open": 315,
"close": 313.25,
"volume": 724460.25
},
{
"low": 313.5,
"date": "2024-03-18T14:09",
"high": 314.5,
"open": 313.75,
"close": 314.25,
"volume": 72836.5
},
{
"low": 311.5,
"date": "2024-03-18T14:12",
"high": 313.75,
"open": 313.75,
"close": 312.75,
"volume": 515812.75
},
{
"low": 308.75,
"date": "2024-03-18T14:15",
"high": 312.75,
"open": 312.75,
"close": 308.75,
"volume": 443125.25
},
{
"low": 307.5,
"date": "2024-03-18T14:18",
"high": 308.75,
"open": 308.5,
"close": 308.5,
"volume": 1600442
},
{
"low": 307.75,
"date": "2024-03-18T14:21",
"high": 309.75,
"open": 309.75,
"close": 307.75,
"volume": 382893.5
},
{
"low": 302,
"date": "2024-03-18T14:24",
"high": 307.75,
"open": 307.75,
"close": 305.75,
"volume": 2040112.75
},
{
"low": 302,
"date": "2024-03-18T14:27",
"high": 305.75,
"open": 305.75,
"close": 302,
"volume": 860215
},
{
"low": 299.75,
"date": "2024-03-18T14:30",
"high": 304,
"open": 304,
"close": 302.75,
"volume": 1631208.75
},
{
"low": 301,
"date": "2024-03-18T14:33",
"high": 304.25,
"open": 302.75,
"close": 302,
"volume": 886356.5
},
{
"low": 298.75,
"date": "2024-03-18T14:36",
"high": 303.5,
"open": 302,
"close": 298.75,
"volume": 843513.75
},
{
"low": 298.5,
"date": "2024-03-18T14:51",
"high": 298.5,
"open": 298.5,
"close": 298.5,
"volume": 451929
},
{
"low": 295.25,
"date": "2024-03-18T14:54",
"high": 298.5,
"open": 298.5,
"close": 295.25,
"volume": 1756819.25
},
{
"low": 291.5,
"date": "2024-03-18T14:57",
"high": 298,
"open": 295.25,
"close": 295,
"volume": 1440297.25
},
{
"low": 292.75,
"date": "2024-03-18T15:03",
"high": 292.75,
"open": 292.75,
"close": 292.75,
"volume": 670104.75
},
{
"low": 292.75,
"date": "2024-03-18T15:06",
"high": 292.75,
"open": 292.75,
"close": 292.75,
"volume": 54744.25
},
{
"low": 292.75,
"date": "2024-03-18T15:09",
"high": 292.75,
"open": 292.75,
"close": 292.75,
"volume": 292.75
},
{
"low": 291,
"date": "2024-03-19T06:54",
"high": 291,
"open": 291,
"close": 291,
"volume": 187404
},
{
"low": 285,
"date": "2024-03-19T07:00",
"high": 292.75,
"open": 291,
"close": 292.5,
"volume": 3106415.75
},
{
"low": 291.75,
"date": "2024-03-19T07:03",
"high": 299.75,
"open": 291.75,
"close": 295.5,
"volume": 1320841.75
},
{
"low": 293,
"date": "2024-03-19T07:06",
"high": 299.25,
"open": 295,
"close": 296,
"volume": 596773
},
{
"low": 295.75,
"date": "2024-03-19T07:09",
"high": 300,
"open": 297,
"close": 299,
"volume": 921711.5
},
{
"low": 298,
"date": "2024-03-19T07:12",
"high": 299.75,
"open": 299,
"close": 299.75,
"volume": 576890.75
},
{
"low": 299.75,
"date": "2024-03-19T07:15",
"high": 303.75,
"open": 299.75,
"close": 303.5,
"volume": 792181
},
{
"low": 301.25,
"date": "2024-03-19T07:18",
"high": 307.5,
"open": 303.75,
"close": 304.5,
"volume": 2063105.5
},
{
"low": 301.5,
"date": "2024-03-19T07:21",
"high": 305.25,
"open": 305.25,
"close": 303.75,
"volume": 906835.25
},
{
"low": 300.25,
"date": "2024-03-19T07:24",
"high": 305,
"open": 303.75,
"close": 300.25,
"volume": 804870.25
},
{
"low": 300.25,
"date": "2024-03-19T07:27",
"high": 302,
"open": 300.75,
"close": 301.5,
"volume": 778621.25
},
{
"low": 298.25,
"date": "2024-03-19T07:30",
"high": 301.5,
"open": 300.75,
"close": 299.75,
"volume": 403141
},
{
"low": 296,
"date": "2024-03-19T07:33",
"high": 299.75,
"open": 299,
"close": 297,
"volume": 721900.75
},
{
"low": 297,
"date": "2024-03-19T07:36",
"high": 298.5,
"open": 297.75,
"close": 297.75,
"volume": 304920.75
},
{
"low": 296,
"date": "2024-03-19T07:39",
"high": 297.5,
"open": 296,
"close": 297.5,
"volume": 101598.75
},
{
"low": 294.5,
"date": "2024-03-19T07:42",
"high": 300.25,
"open": 296.25,
"close": 300.25,
"volume": 861511.5
},
{
"low": 298,
"date": "2024-03-19T07:45",
"high": 303.25,
"open": 300.25,
"close": 303,
"volume": 833242.5
},
{
"low": 301.5,
"date": "2024-03-19T07:48",
"high": 303,
"open": 303,
"close": 303,
"volume": 172309.75
},
{
"low": 302,
"date": "2024-03-19T07:51",
"high": 303,
"open": 303,
"close": 302.75,
"volume": 297142.75
},
{
"low": 299,
"date": "2024-03-19T07:54",
"high": 303,
"open": 302.75,
"close": 300,
"volume": 587798.75
},
{
"low": 299.25,
"date": "2024-03-19T07:57",
"high": 305,
"open": 301,
"close": 305,
"volume": 972205.75
},
{
"low": 302,
"date": "2024-03-19T08:00",
"high": 306.25,
"open": 303.75,
"close": 303.75,
"volume": 460386.75
},
{
"low": 303.75,
"date": "2024-03-19T08:03",
"high": 307.5,
"open": 305,
"close": 306,
"volume": 1518283.5
},
{
"low": 305,
"date": "2024-03-19T08:06",
"high": 309.75,
"open": 307.5,
"close": 306,
"volume": 937127.25
},
{
"low": 305,
"date": "2024-03-19T08:09",
"high": 306.25,
"open": 306,
"close": 305,
"volume": 367245.75
},
{
"low": 304,
"date": "2024-03-19T08:12",
"high": 307.5,
"open": 305,
"close": 305.75,
"volume": 983601
},
{
"low": 303,
"date": "2024-03-19T08:15",
"high": 305.75,
"open": 305.75,
"close": 303,
"volume": 343223.5
},
{
"low": 303,
"date": "2024-03-19T08:18",
"high": 304.75,
"open": 303,
"close": 304,
"volume": 265168.25
},
{
"low": 302,
"date": "2024-03-19T08:21",
"high": 304.25,
"open": 303.75,
"close": 304,
"volume": 691222.75
},
{
"low": 303.5,
"date": "2024-03-19T08:24",
"high": 304.25,
"open": 304.25,
"close": 303.5,
"volume": 23396.5
},
{
"low": 302,
"date": "2024-03-19T08:27",
"high": 303.5,
"open": 303.5,
"close": 303.5,
"volume": 356882.75
},
{
"low": 303.5,
"date": "2024-03-19T08:30",
"high": 304.25,
"open": 304.25,
"close": 304.25,
"volume": 153089
},
{
"low": 303.75,
"date": "2024-03-19T08:33",
"high": 307,
"open": 303.75,
"close": 307,
"volume": 319264.25
},
{
"low": 304.25,
"date": "2024-03-19T08:36",
"high": 307.25,
"open": 307,
"close": 307,
"volume": 1218713.75
},
{
"low": 305,
"date": "2024-03-19T08:39",
"high": 307.75,
"open": 307.25,
"close": 307.75,
"volume": 769570.5
},
{
"low": 307.25,
"date": "2024-03-19T08:42",
"high": 311,
"open": 308,
"close": 310,
"volume": 1594329
},
{
"low": 307.5,
"date": "2024-03-19T08:45",
"high": 311.5,
"open": 310,
"close": 311.5,
"volume": 1160240.25
},
{
"low": 309.25,
"date": "2024-03-19T08:48",
"high": 311,
"open": 310.75,
"close": 309.75,
"volume": 760670.25
},
{
"low": 309.25,
"date": "2024-03-19T08:51",
"high": 310.5,
"open": 309.75,
"close": 310.5,
"volume": 439117
},
{
"low": 309,
"date": "2024-03-19T08:54",
"high": 310.75,
"open": 310.5,
"close": 309.25,
"volume": 336857.5
},
{
"low": 308.5,
"date": "2024-03-19T08:57",
"high": 311,
"open": 309,
"close": 311,
"volume": 704124
},
{
"low": 310,
"date": "2024-03-19T09:00",
"high": 311.25,
"open": 311,
"close": 311.25,
"volume": 442284.75
},
{
"low": 311.25,
"date": "2024-03-19T09:03",
"high": 313.5,
"open": 311.25,
"close": 312.5,
"volume": 651918
},
{
"low": 311,
"date": "2024-03-19T09:06",
"high": 312.5,
"open": 312.5,
"close": 311,
"volume": 752869.75
},
{
"low": 311.25,
"date": "2024-03-19T09:09",
"high": 313.5,
"open": 311.25,
"close": 312.75,
"volume": 663297.5
},
{
"low": 312.75,
"date": "2024-03-19T09:12",
"high": 316,
"open": 312.75,
"close": 315.5,
"volume": 2356785
},
{
"low": 313.75,
"date": "2024-03-19T09:15",
"high": 316,
"open": 315.5,
"close": 315.25,
"volume": 1467521.25
},
{
"low": 314.75,
"date": "2024-03-19T09:18",
"high": 317.25,
"open": 315.5,
"close": 316.25,
"volume": 2855574.25
},
{
"low": 316.25,
"date": "2024-03-19T09:21",
"high": 318.5,
"open": 316.25,
"close": 318,
"volume": 1562197.25
},
{
"low": 318,
"date": "2024-03-19T09:24",
"high": 320,
"open": 318.25,
"close": 320,
"volume": 1909377.25
},
{
"low": 319,
"date": "2024-03-19T09:27",
"high": 322,
"open": 320,
"close": 322,
"volume": 8497536.5
},
{
"low": 322,
"date": "2024-03-19T09:30",
"high": 322,
"open": 322,
"close": 322,
"volume": 1051008
},
{
"low": 322,
"date": "2024-03-19T09:33",
"high": 322,
"open": 322,
"close": 322,
"volume": 466256
},
{
"low": 322,
"date": "2024-03-19T09:36",
"high": 322,
"open": 322,
"close": 322,
"volume": 96600
},
{
"low": 322,
"date": "2024-03-19T09:39",
"high": 322,
"open": 322,
"close": 322,
"volume": 77924
},
{
"low": 322,
"date": "2024-03-19T09:42",
"high": 322,
"open": 322,
"close": 322,
"volume": 23506
},
{
"low": 322,
"date": "2024-03-19T09:45",
"high": 322,
"open": 322,
"close": 322,
"volume": 8694
},
{
"low": 322,
"date": "2024-03-19T09:48",
"high": 322,
"open": 322,
"close": 322,
"volume": 366114
},
{
"low": 322,
"date": "2024-03-19T09:51",
"high": 322,
"open": 322,
"close": 322,
"volume": 221536
},
{
"low": 322,
"date": "2024-03-19T09:54",
"high": 322,
"open": 322,
"close": 322,
"volume": 63756
},
{
"low": 322,
"date": "2024-03-19T09:57",
"high": 322,
"open": 322,
"close": 322,
"volume": 99498
},
{
"low": 322,
"date": "2024-03-19T10:00",
"high": 322,
"open": 322,
"close": 322,
"volume": 44758
},
{
"low": 322,
"date": "2024-03-19T10:03",
"high": 322,
"open": 322,
"close": 322,
"volume": 293986
},
{
"low": 322,
"date": "2024-03-19T10:06",
"high": 322,
"open": 322,
"close": 322,
"volume": 46690
},
{
"low": 322,
"date": "2024-03-19T10:09",
"high": 322,
"open": 322,
"close": 322,
"volume": 31878
},
{
"low": 322,
"date": "2024-03-19T10:12",
"high": 322,
"open": 322,
"close": 322,
"volume": 141358
},
{
"low": 322,
"date": "2024-03-19T10:15",
"high": 322,
"open": 322,
"close": 322,
"volume": 3220
},
{
"low": 322,
"date": "2024-03-19T10:18",
"high": 322,
"open": 322,
"close": 322,
"volume": 7084
},
{
"low": 322,
"date": "2024-03-19T10:21",
"high": 322,
"open": 322,
"close": 322,
"volume": 36708
},
{
"low": 322,
"date": "2024-03-19T10:24",
"high": 322,
"open": 322,
"close": 322,
"volume": 35098
},
{
"low": 322,
"date": "2024-03-19T10:27",
"high": 322,
"open": 322,
"close": 322,
"volume": 35098
},
{
"low": 322,
"date": "2024-03-19T10:30",
"high": 322,
"open": 322,
"close": 322,
"volume": 16744
},
{
"low": 322,
"date": "2024-03-19T10:33",
"high": 322,
"open": 322,
"close": 322,
"volume": 117208
},
{
"low": 322,
"date": "2024-03-19T10:36",
"high": 322,
"open": 322,
"close": 322,
"volume": 46690
},
{
"low": 322,
"date": "2024-03-19T10:39",
"high": 322,
"open": 322,
"close": 322,
"volume": 9660
},
{
"low": 322,
"date": "2024-03-19T10:42",
"high": 322,
"open": 322,
"close": 322,
"volume": 16100
},
{
"low": 322,
"date": "2024-03-19T10:45",
"high": 322,
"open": 322,
"close": 322,
"volume": 3220
},
{
"low": 322,
"date": "2024-03-19T10:48",
"high": 322,
"open": 322,
"close": 322,
"volume": 38318
},
{
"low": 322,
"date": "2024-03-19T10:51",
"high": 322,
"open": 322,
"close": 322,
"volume": 9660
},
{
"low": 322,
"date": "2024-03-19T10:54",
"high": 322,
"open": 322,
"close": 322,
"volume": 40250
},
{
"low": 322,
"date": "2024-03-19T10:57",
"high": 322,
"open": 322,
"close": 322,
"volume": 53774
},
{
"low": 322,
"date": "2024-03-19T11:09",
"high": 322,
"open": 322,
"close": 322,
"volume": 185472
},
{
"low": 322,
"date": "2024-03-19T11:12",
"high": 322,
"open": 322,
"close": 322,
"volume": 2576
},
{
"low": 322,
"date": "2024-03-19T11:15",
"high": 322,
"open": 322,
"close": 322,
"volume": 8372
},
{
"low": 322,
"date": "2024-03-19T11:18",
"high": 322,
"open": 322,
"close": 322,
"volume": 73094
},
{
"low": 322,
"date": "2024-03-19T11:21",
"high": 322,
"open": 322,
"close": 322,
"volume": 10304
},
{
"low": 322,
"date": "2024-03-19T11:24",
"high": 322,
"open": 322,
"close": 322,
"volume": 29624
},
{
"low": 322,
"date": "2024-03-19T11:27",
"high": 322,
"open": 322,
"close": 322,
"volume": 78246
},
{
"low": 322,
"date": "2024-03-19T11:30",
"high": 322,
"open": 322,
"close": 322,
"volume": 51520
},
{
"low": 322,
"date": "2024-03-19T11:39",
"high": 322,
"open": 322,
"close": 322,
"volume": 322
},
{
"low": 322,
"date": "2024-03-19T11:42",
"high": 322,
"open": 322,
"close": 322,
"volume": 13846
},
{
"low": 322,
"date": "2024-03-19T11:45",
"high": 322,
"open": 322,
"close": 322,
"volume": 32200
},
{
"low": 322,
"date": "2024-03-19T11:48",
"high": 322,
"open": 322,
"close": 322,
"volume": 75670
},
{
"low": 322,
"date": "2024-03-19T11:51",
"high": 322,
"open": 322,
"close": 322,
"volume": 14168
},
{
"low": 322,
"date": "2024-03-19T12:03",
"high": 322,
"open": 322,
"close": 322,
"volume": 4830
},
{
"low": 322,
"date": "2024-03-19T12:09",
"high": 322,
"open": 322,
"close": 322,
"volume": 35420
},
{
"low": 322,
"date": "2024-03-19T12:12",
"high": 322,
"open": 322,
"close": 322,
"volume": 16100
},
{
"low": 322,
"date": "2024-03-19T12:18",
"high": 322,
"open": 322,
"close": 322,
"volume": 2254
},
{
"low": 322,
"date": "2024-03-19T12:21",
"high": 322,
"open": 322,
"close": 322,
"volume": 38962
},
{
"low": 322,
"date": "2024-03-19T12:24",
"high": 322,
"open": 322,
"close": 322,
"volume": 23184
},
{
"low": 322,
"date": "2024-03-19T12:27",
"high": 322,
"open": 322,
"close": 322,
"volume": 258888
},
{
"low": 322,
"date": "2024-03-19T12:30",
"high": 322,
"open": 322,
"close": 322,
"volume": 29946
},
{
"low": 322,
"date": "2024-03-19T12:33",
"high": 322,
"open": 322,
"close": 322,
"volume": 13202
},
{
"low": 322,
"date": "2024-03-19T12:36",
"high": 322,
"open": 322,
"close": 322,
"volume": 210910
},
{
"low": 322,
"date": "2024-03-19T12:39",
"high": 322,
"open": 322,
"close": 322,
"volume": 53774
},
{
"low": 322,
"date": "2024-03-19T12:42",
"high": 322,
"open": 322,
"close": 322,
"volume": 337456
},
{
"low": 322,
"date": "2024-03-19T12:45",
"high": 322,
"open": 322,
"close": 322,
"volume": 26404
},
{
"low": 322,
"date": "2024-03-19T12:48",
"high": 322,
"open": 322,
"close": 322,
"volume": 29624
},
{
"low": 322,
"date": "2024-03-19T12:51",
"high": 322,
"open": 322,
"close": 322,
"volume": 46690
},
{
"low": 322,
"date": "2024-03-19T12:54",
"high": 322,
"open": 322,
"close": 322,
"volume": 16100
},
{
"low": 322,
"date": "2024-03-19T12:57",
"high": 322,
"open": 322,
"close": 322,
"volume": 14490
},
{
"low": 322,
"date": "2024-03-19T13:00",
"high": 322,
"open": 322,
"close": 322,
"volume": 322
},
{
"low": 322,
"date": "2024-03-19T13:03",
"high": 322,
"open": 322,
"close": 322,
"volume": 4508
},
{
"low": 322,
"date": "2024-03-19T13:06",
"high": 322,
"open": 322,
"close": 322,
"volume": 57638
},
{
"low": 322,
"date": "2024-03-19T13:09",
"high": 322,
"open": 322,
"close": 322,
"volume": 99820
},
{
"low": 322,
"date": "2024-03-19T13:12",
"high": 322,
"open": 322,
"close": 322,
"volume": 48944
},
{
"low": 322,
"date": "2024-03-19T13:15",
"high": 322,
"open": 322,
"close": 322,
"volume": 32200
},
{
"low": 322,
"date": "2024-03-19T13:18",
"high": 322,
"open": 322,
"close": 322,
"volume": 4830
},
{
"low": 322,
"date": "2024-03-19T13:21",
"high": 322,
"open": 322,
"close": 322,
"volume": 1932
},
{
"low": 322,
"date": "2024-03-19T13:24",
"high": 322,
"open": 322,
"close": 322,
"volume": 26404
},
{
"low": 322,
"date": "2024-03-19T13:27",
"high": 322,
"open": 322,
"close": 322,
"volume": 322
},
{
"low": 322,
"date": "2024-03-19T13:30",
"high": 322,
"open": 322,
"close": 322,
"volume": 322
},
{
"low": 322,
"date": "2024-03-19T13:33",
"high": 322,
"open": 322,
"close": 322,
"volume": 1932
},
{
"low": 322,
"date": "2024-03-19T13:36",
"high": 322,
"open": 322,
"close": 322,
"volume": 4830
},
{
"low": 322,
"date": "2024-03-19T13:39",
"high": 322,
"open": 322,
"close": 322,
"volume": 16100
},
{
"low": 322,
"date": "2024-03-19T13:42",
"high": 322,
"open": 322,
"close": 322,
"volume": 42504
},
{
"low": 322,
"date": "2024-03-19T13:45",
"high": 322,
"open": 322,
"close": 322,
"volume": 32200
},
{
"low": 322,
"date": "2024-03-19T13:48",
"high": 322,
"open": 322,
"close": 322,
"volume": 125580
},
{
"low": 322,
"date": "2024-03-19T13:51",
"high": 322,
"open": 322,
"close": 322,
"volume": 126224
},
{
"low": 322,
"date": "2024-03-19T13:54",
"high": 322,
"open": 322,
"close": 322,
"volume": 16100
},
{
"low": 322,
"date": "2024-03-19T14:00",
"high": 322,
"open": 322,
"close": 322,
"volume": 3220
},
{
"low": 322,
"date": "2024-03-19T14:06",
"high": 322,
"open": 322,
"close": 322,
"volume": 16422
},
{
"low": 322,
"date": "2024-03-19T14:09",
"high": 322,
"open": 322,
"close": 322,
"volume": 1610
},
{
"low": 322,
"date": "2024-03-19T14:15",
"high": 322,
"open": 322,
"close": 322,
"volume": 5796
},
{
"low": 322,
"date": "2024-03-19T14:18",
"high": 322,
"open": 322,
"close": 322,
"volume": 322
},
{
"low": 322,
"date": "2024-03-19T14:24",
"high": 322,
"open": 322,
"close": 322,
"volume": 1932
},
{
"low": 322,
"date": "2024-03-19T14:27",
"high": 322,
"open": 322,
"close": 322,
"volume": 98532
},
{
"low": 322,
"date": "2024-03-19T14:36",
"high": 322,
"open": 322,
"close": 322,
"volume": 10948
},
{
"low": 322,
"date": "2024-03-19T14:39",
"high": 322,
"open": 322,
"close": 322,
"volume": 13202
},
{
"low": 322,
"date": "2024-03-19T14:48",
"high": 322,
"open": 322,
"close": 322,
"volume": 1610
},
{
"low": 322,
"date": "2024-03-19T14:51",
"high": 322,
"open": 322,
"close": 322,
"volume": 16100
},
{
"low": 322,
"date": "2024-03-19T14:54",
"high": 322,
"open": 322,
"close": 322,
"volume": 23184
},
{
"low": 322,
"date": "2024-03-19T14:57",
"high": 322,
"open": 322,
"close": 322,
"volume": 49910
},
{
"low": 322,
"date": "2024-03-19T15:06",
"high": 322,
"open": 322,
"close": 322,
"volume": 56672
},
{
"low": 322,
"date": "2024-03-19T15:09",
"high": 322,
"open": 322,
"close": 322,
"volume": 322
}
],
"success": true
}Başlangıç
Başlangıç seviyesi
$9.7/ay
Neler Dahil
- Bist API Erişim
- 50 istek
94%
Çok Memnun
6%
Nötr
0%
Memnuniyetsiz
Yorumlar
Jessica Clark
API Dünyasına Yolculuk
Mia Lopez
En İyi API'nin Değerlendirmesi
James Thompson
API Hakkında Bilinmesi Gerekenler
Charles Thomas
API Hakkındaki Gerçekler
Sıkça Sorulan Sorular
Evet, Borsa İstanbul'un resmi bir API'si bulunmaktadır. Bu API, geliştiricilerin Borsa İstanbul verilerine (hisse senedi fiyatları, endeksler vb.) erişmelerine olanak tanır.
Istanbul borsası kime ait?
Telif Hakkı 2024 develapi.com