Intel Corp. şirketi, merkezi Santa Clara, Kaliforniya'da bulunan bir teknoloji şirketidir ve aşağıdaki ürünleri ve hizmetleri sunar:
Mikroişlemciler (CPUs): Kişisel bilgisayarlar, sunucular ve mobil cihazlar için işlemciler üretir 15.
Grafik işlem birimleri (GPUs): Entegre ve ayrık grafik çözümleri sunar 35.
Çipsetler: Anakart üzerinde işlemcilerin, belleklerin ve diğer donanımların iletişimini sağlayan çipler üretir 15.
Bellek çözümleri: NAND flash, SSD ve Optane gibi yüksek performanslı bellek teknolojileri geliştirir 15.
Programlanabilir yarı iletkenler: Alanda programlanabilir kapı dizileri (FPGA) gibi ürünler sunar 13.
Ağ teknolojileri: Modemler ve 5G altyapısına yönelik çözümler geliştirir 5.
Yapay zeka ve makine öğrenimi: AI ve görüntü işleme için özel donanımlar ve yazılımlar sunar 35.
Ayrıca, Intel, açık kaynaklı projelere de destek vermektedir 1.
3 kaynak
INTC hisseleri hangi borsada işlem görüyor?
INTC hisseleriNASDAQ borsasında işlem görmektedir 24.
2 kaynak
Intel Corp'nın finansal göstergeleri nasıl analiz edilir?
Intel Corp'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:
Gelir Tablosu (Income Statement): Şirketin gelirlerinin ve giderlerinin yanı sıra net karını gösterir 1.
Bilanço (Balance Sheet): Şirketin sahip olduğu varlıkları, borçları ve özkaynakları listeler 1.
Nakit Akış Tablosu (Cash Flow Statement): Şirketin nakit giriş ve çıkışlarını, dönem başındaki ve sonundaki nakit bakiyesini gösterir 1.
Finansal Oranlar: Şirketin karlılık, likidite, solvency ve faaliyet oranlarını inceleyerek finansal sağlığını değerlendirir 12.
Ayrıca, temel analiz yöntemi de kullanılabilir; bu yöntem şirketin performansını etkileyen finansal bilgileri, piyasa trendlerini ve ekonomik faktörleri değerlendirmeyi içerir 2.
Güncel ve detaylı finansal verilere Yahoo Finance gibi platformlardan da ulaşılabilir 5.
Intel Corp (INTC) hisse fiyatını etkileyen bazı faktörler şunlardır:
Rekabet: AMD, NVIDIA gibi rakiplerin eylemleri ve yeni teknolojilerdeki başarıları 12.
Ekonomik Faktörler: Enflasyon, faiz oranları ve döviz kurları gibi ekonomik göstergeler 1.
Performans ve İnovasyon: Intel'in yeni mimariler ve gelişmiş performansla rekabetçi işlemciler ve grafik çözümleri piyasaya sürme kapasitesi 12.
Jeopolitik ve Düzenleyici Faktörler: Ticaret savaşları, ihracat kısıtlamaları ve hükümetlerin yarı iletken endüstrisine yaptığı yatırımlar 1.
Yatırımcı Güveni: Analistlerin ve yatırımcıların Intel hisse senetlerine ilişkin toplu algısı ve derecelendirmeleri 12.
Ayrıca, Intel'in piyasa değeri, tedavüldeki hisse sayısı ve fiyat-kazanç (P/E) oranı gibi temel finansal göstergeler de hisse fiyatını etkiler 1.
2 kaynak
Intel Corp hisselerinin adil değeri nasıl belirlenir?
Intel Corp (INTC) hisselerinin adil değeri, çeşitli yöntemlerle belirlenebilir:
Peter Lynch'in Formülü: Bu yönteme göre, adil değer = Kazanç Büyüme Oranı x Son 5 Yılın Ortalama EPS'si 1. Kazanç büyüme oranı, net gelirin son 5 yıldaki ortalama büyüme hızına göre belirlenir ve %5'ten küçükse %5, %25'ten büyükse %25 olarak alınır 1.
İndirgenmiş Nakit Akışı Analizi: Bu yöntem, şirketin gelecekteki nakit akışlarını tahmin ederek bugünkü değerini hesaplar 3.
Benzer Şirketler Analizi: Bu yöntemde, benzer özelliklere sahip diğer şirketlerin hisse fiyatları referans alınır 3.
Ayrıca, InvestingPro gibi platformlar da finansal modelleme teknikleri kullanarak hisselerin adil değerini tahmin eder 5.
{"9cru0":{"state":{"logoProps":{"url":"https://yandex.com.tr"},"formProps":{"action":"https://yandex.com.tr/search","searchLabel":"Bul"},"services":{"activeItemId":"finance","items":[{"url":"https://yandex.com.tr/gundem","title":"Gündem","id":"agenda"},{"url":"https://yandex.com.tr/shopping","title":"Alışveriş","id":"shopping"},{"url":"https://yandex.com.tr/finance","title":"Finans","id":"finance"},{"url":"https://yandex.com.tr/yacevap","title":"YaCevap","id":"answers"},{"url":"https://yandex.com.tr/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,"isBirthdayUserId":true,"className":"PortalHeader-User"},"userIdProps":{"flag":"skin","lang":"tr","host":"yandex.com.tr","project":"finance","queryParams":{"utm_source":"portal-finance"},"retpath":"https%3A%2F%2Fyandex.com.tr%2Ffinance%2Fquote%3Flr%3D213%26nomisspell%3D1%26text%3DINTC%26ncrnd%3D88919","tld":"com.tr"},"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":"2861673931755149291","lr":213,"uil":"tr","fact":1,"v":4,"use_verified":1,"safeclick":1,"skip_clickdaemon_host":1,"rich_nav":1,"verified_nav":1,"rich_phone":1,"use_favicon":1,"nav_favicon":1,"mt_wizard":1,"history":1,"nav_text":1,"maybe_ads":1,"icon":1,"hl":1,"n":10,"portal":1,"platform":"desktop","mob":0,"extend_fw":1,"suggest_entity_desktop":"1","entity_enrichment":"1","entity_max_count":"5"},"disableWebSuggest":false},"context":{"query":"","reqid":"1755149385242128-18029372681697046989-balancer-l7leveler-kubr-yp-vla-98-BAL","nomisspell":"1","lr":"213","aliceDeeplink":"{\"text\":\"INTC\"}"},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9cruw01-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_tr"}}}}},"type":"finance","subtype":"header_tr"},"9cru1":{"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":"9cruw02-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"header_categories"}}}}},"type":"finance","subtype":"header_categories"},"9cru2":{"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":"9cruw03-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"breadcrumbs_tr"}}}}},"type":"finance","subtype":"breadcrumbs_tr"},"9cru3":{"state":{"currencyProps":{"fromName":"INTC","timeInfo":" · 13.08.2025","disclaimerTitle":"Veri sağlama koşulları","disclaimerBody":"","fromVal":"1","options":[{"value":"INTC","content":{"label":"Intel Corp","countryCode":"IN"},"countryCode":"IN"}],"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":22.2,"multiplierFormatted":"22,20","rateText":"Hisseler ve Endeksler","initialActiveTab":"month","currentYear":2025,"items":[{"range":"day","tabText":"Gün","data":[{"volume":"2558726","open":"21.81","close":"21.81","value":"21.81","low":"21.79","high":"21.82","ts":"1755028500"},{"volume":"430370","open":"21.5","close":"21.51","value":"21.51","low":"21.5","high":"21.52","ts":"1755091800"},{"volume":"549504","open":"21.42","close":"21.41","value":"21.41","low":"21.4","high":"21.43","ts":"1755092100"},{"volume":"298269","open":"21.41","close":"21.43","value":"21.43","low":"21.41","high":"21.44","ts":"1755092400"},{"volume":"131773","open":"21.47","close":"21.49","value":"21.49","low":"21.47","high":"21.5","ts":"1755092700"},{"volume":"228536","open":"21.58","close":"21.6","value":"21.6","low":"21.56","high":"21.6","ts":"1755093000"},{"volume":"148486","open":"21.54","close":"21.52","value":"21.52","low":"21.52","high":"21.55","ts":"1755093300"},{"volume":"166585","open":"21.52","close":"21.5","value":"21.5","low":"21.5","high":"21.55","ts":"1755093600"},{"volume":"174044","open":"21.57","close":"21.57","value":"21.57","low":"21.56","high":"21.58","ts":"1755093900"},{"volume":"172775","open":"21.55","close":"21.57","value":"21.57","low":"21.53","high":"21.57","ts":"1755094200"},{"volume":"176073","open":"21.6","close":"21.64","value":"21.64","low":"21.6","high":"21.64","ts":"1755094500"},{"volume":"288607","open":"21.66","close":"21.72","value":"21.72","low":"21.65","high":"21.73","ts":"1755094800"},{"volume":"121002","open":"21.69","close":"21.75","value":"21.75","low":"21.69","high":"21.75","ts":"1755095100"},{"volume":"124884","open":"21.78","close":"21.78","value":"21.78","low":"21.77","high":"21.79","ts":"1755095400"},{"volume":"323371","open":"21.86","close":"21.9","value":"21.9","low":"21.86","high":"21.9","ts":"1755095700"},{"volume":"152822","open":"21.92","close":"21.91","value":"21.91","low":"21.91","high":"21.92","ts":"1755096000"},{"volume":"236051","open":"21.85","close":"21.83","value":"21.83","low":"21.83","high":"21.87","ts":"1755096300"},{"volume":"228365","open":"21.8","close":"21.81","value":"21.81","low":"21.78","high":"21.82","ts":"1755096600"},{"volume":"1613450","open":"21.95","close":"21.95","value":"21.95","low":"21.94","high":"22.04","ts":"1755096900"},{"volume":"144285","open":"21.9","close":"21.89","value":"21.89","low":"21.86","high":"21.9","ts":"1755097200"},{"volume":"166331","open":"21.93","close":"21.95","value":"21.95","low":"21.93","high":"21.96","ts":"1755097500"},{"volume":"159836","open":"21.98","close":"21.98","value":"21.98","low":"21.96","high":"21.99","ts":"1755097800"},{"volume":"303536","open":"21.9","close":"21.97","value":"21.97","low":"21.89","high":"21.97","ts":"1755098100"},{"volume":"91475","open":"21.97","close":"21.96","value":"21.96","low":"21.96","high":"21.98","ts":"1755098400"},{"volume":"99507","open":"21.94","close":"21.95","value":"21.95","low":"21.94","high":"21.96","ts":"1755098700"},{"volume":"128135","open":"21.95","close":"21.94","value":"21.94","low":"21.94","high":"21.96","ts":"1755099000"},{"volume":"131860","open":"21.93","close":"21.95","value":"21.95","low":"21.93","high":"21.96","ts":"1755099300"},{"volume":"68234","open":"22.01","close":"22.02","value":"22.02","low":"22.01","high":"22.03","ts":"1755099600"},{"volume":"116175","open":"22.06","close":"22.06","value":"22.06","low":"22.05","high":"22.06","ts":"1755099900"},{"volume":"329873","open":"22.09","close":"22.05","value":"22.05","low":"22.04","high":"22.1","ts":"1755100200"},{"volume":"192959","open":"22.05","close":"22.07","value":"22.07","low":"22.05","high":"22.07","ts":"1755100500"},{"volume":"369611","open":"22.09","close":"22.1","value":"22.1","low":"22.08","high":"22.12","ts":"1755100800"},{"volume":"112827","open":"22.1","close":"22.1","value":"22.1","low":"22.1","high":"22.11","ts":"1755101100"},{"volume":"372105","open":"22.15","close":"22.18","value":"22.18","low":"22.15","high":"22.2","ts":"1755101400"},{"volume":"237188","open":"22.25","close":"22.25","value":"22.25","low":"22.25","high":"22.28","ts":"1755101700"},{"volume":"169913","open":"22.2","close":"22.21","value":"22.21","low":"22.19","high":"22.23","ts":"1755102000"},{"volume":"129390","open":"22.16","close":"22.13","value":"22.13","low":"22.13","high":"22.16","ts":"1755102300"},{"volume":"113624","open":"22.17","close":"22.17","value":"22.17","low":"22.16","high":"22.17","ts":"1755102600"},{"volume":"89503","open":"22.14","close":"22.16","value":"22.16","low":"22.13","high":"22.16","ts":"1755102900"},{"volume":"118505","open":"22.17","close":"22.17","value":"22.17","low":"22.14","high":"22.17","ts":"1755103200"},{"volume":"215133","open":"22.18","close":"22.19","value":"22.19","low":"22.16","high":"22.2","ts":"1755103500"},{"volume":"68419","open":"22.17","close":"22.19","value":"22.19","low":"22.17","high":"22.2","ts":"1755103800"},{"volume":"48959","open":"22.16","close":"22.16","value":"22.16","low":"22.15","high":"22.16","ts":"1755104100"},{"volume":"167613","open":"22.23","close":"22.23","value":"22.23","low":"22.2","high":"22.23","ts":"1755104400"},{"volume":"35110","open":"22.2","close":"22.2","value":"22.2","low":"22.2","high":"22.21","ts":"1755104700"},{"volume":"108588","open":"22.21","close":"22.22","value":"22.22","low":"22.2","high":"22.22","ts":"1755105000"},{"volume":"65875","open":"22.22","close":"22.21","value":"22.21","low":"22.2","high":"22.22","ts":"1755105300"},{"volume":"82222","open":"22.26","close":"22.25","value":"22.25","low":"22.25","high":"22.26","ts":"1755105600"},{"volume":"119223","open":"22.24","close":"22.26","value":"22.26","low":"22.24","high":"22.27","ts":"1755105900"},{"volume":"191645","open":"22.2","close":"22.16","value":"22.16","low":"22.16","high":"22.2","ts":"1755106200"},{"volume":"117739","open":"22.14","close":"22.15","value":"22.15","low":"22.14","high":"22.16","ts":"1755106500"},{"volume":"84324","open":"22.08","close":"22.08","value":"22.08","low":"22.07","high":"22.08","ts":"1755106800"},{"volume":"79069","open":"22.06","close":"22.05","value":"22.05","low":"22.05","high":"22.06","ts":"1755107100"},{"volume":"145634","open":"22.05","close":"22.05","value":"22.05","low":"22.04","high":"22.06","ts":"1755107400"},{"volume":"164450","open":"22.09","close":"22.08","value":"22.08","low":"22.08","high":"22.11","ts":"1755107700"},{"volume":"46843","open":"22.1","close":"22.1","value":"22.1","low":"22.09","high":"22.11","ts":"1755108000"},{"volume":"34409","open":"22.09","close":"22.08","value":"22.08","low":"22.08","high":"22.09","ts":"1755108300"},{"volume":"127006","open":"22.04","close":"22.05","value":"22.05","low":"22.03","high":"22.05","ts":"1755108600"},{"volume":"82835","open":"22.05","close":"22.02","value":"22.02","low":"22.02","high":"22.05","ts":"1755108900"},{"volume":"142448","open":"22.03","close":"22.01","value":"22.01","low":"22","high":"22.03","ts":"1755109200"},{"volume":"130170","open":"22","close":"21.99","value":"21.99","low":"21.97","high":"22","ts":"1755109500"},{"volume":"76913","open":"22.08","close":"22.07","value":"22.07","low":"22.07","high":"22.08","ts":"1755109800"},{"volume":"52073","open":"22.1","close":"22.09","value":"22.09","low":"22.09","high":"22.1","ts":"1755110100"},{"volume":"19667","open":"22.07","close":"22.06","value":"22.06","low":"22.06","high":"22.07","ts":"1755110400"},{"volume":"79984","open":"22.09","close":"22.11","value":"22.11","low":"22.09","high":"22.12","ts":"1755110700"},{"volume":"50860","open":"22.14","close":"22.15","value":"22.15","low":"22.14","high":"22.15","ts":"1755111000"},{"volume":"64294","open":"22.13","close":"22.13","value":"22.13","low":"22.13","high":"22.14","ts":"1755111300"},{"volume":"13235","open":"22.14","close":"22.13","value":"22.13","low":"22.13","high":"22.14","ts":"1755111600"},{"volume":"66753","open":"22.11","close":"22.11","value":"22.11","low":"22.1","high":"22.12","ts":"1755111900"},{"volume":"80337","open":"22.13","close":"22.11","value":"22.11","low":"22.11","high":"22.13","ts":"1755112200"},{"volume":"147000","open":"22.17","close":"22.18","value":"22.18","low":"22.17","high":"22.19","ts":"1755112500"},{"volume":"25538","open":"22.17","close":"22.17","value":"22.17","low":"22.16","high":"22.17","ts":"1755112800"},{"volume":"50878","open":"22.17","close":"22.17","value":"22.17","low":"22.17","high":"22.18","ts":"1755113100"},{"volume":"194074","open":"22.16","close":"22.17","value":"22.17","low":"22.14","high":"22.17","ts":"1755113400"},{"volume":"70713","open":"22.19","close":"22.18","value":"22.18","low":"22.18","high":"22.19","ts":"1755113700"},{"volume":"249871","open":"22.17","close":"22.17","value":"22.17","low":"22.17","high":"22.18","ts":"1755114000"},{"volume":"96368","open":"22.2","close":"22.2","value":"22.2","low":"22.2","high":"22.21","ts":"1755114300"},{"volume":"2036123","open":"22.2","close":"22.23","value":"22.23","low":"22.19","high":"22.23","ts":"1755114600"},{"volume":"3269753","open":"22.24","close":"22.2","value":"22.2","low":"22.2","high":"22.24","ts":"1755114900"}]},{"range":"week","tabText":"Hafta","data":[{"volume":"1126408","open":"20.41","close":"20.42","value":"20.42","low":"20.4","high":"20.43","ts":"1754506800"},{"volume":"342249","open":"20.03","close":"20.01","value":"20.01","low":"20.01","high":"20.05","ts":"1754571600"},{"volume":"177602","open":"19.7","close":"19.74","value":"19.74","low":"19.7","high":"19.74","ts":"1754575200"},{"volume":"193197","open":"19.83","close":"19.83","value":"19.83","low":"19.82","high":"19.83","ts":"1754578800"},{"volume":"123942","open":"19.78","close":"19.76","value":"19.76","low":"19.76","high":"19.79","ts":"1754582400"},{"volume":"80409","open":"19.69","close":"19.69","value":"19.69","low":"19.69","high":"19.7","ts":"1754586000"},{"volume":"124448","open":"19.7","close":"19.71","value":"19.71","low":"19.7","high":"19.72","ts":"1754589600"},{"volume":"2242915","open":"19.77","close":"19.8","value":"19.8","low":"19.77","high":"19.81","ts":"1754593200"},{"volume":"102870","open":"19.94","close":"19.93","value":"19.93","low":"19.91","high":"19.95","ts":"1754658000"},{"volume":"129436","open":"19.74","close":"19.73","value":"19.73","low":"19.73","high":"19.75","ts":"1754661600"},{"volume":"153494","open":"19.72","close":"19.73","value":"19.73","low":"19.71","high":"19.73","ts":"1754665200"},{"volume":"47997","open":"19.72","close":"19.72","value":"19.72","low":"19.71","high":"19.72","ts":"1754668800"},{"volume":"95435","open":"19.77","close":"19.78","value":"19.78","low":"19.77","high":"19.79","ts":"1754672400"},{"volume":"7509121","open":"19.78","close":"19.92","value":"19.92","low":"19.77","high":"19.93","ts":"1754676000"},{"volume":"14039355","open":"19.92","close":"19.95","value":"19.95","low":"19.87","high":"20","ts":"1754679600"},{"volume":"328755","open":"20.77","close":"20.82","value":"20.82","low":"20.75","high":"20.82","ts":"1754917200"},{"volume":"405582","open":"20.89","close":"20.93","value":"20.93","low":"20.89","high":"20.94","ts":"1754920800"},{"volume":"225060","open":"21.02","close":"21.07","value":"21.07","low":"21.02","high":"21.07","ts":"1754924400"},{"volume":"94835","open":"20.93","close":"20.92","value":"20.92","low":"20.92","high":"20.93","ts":"1754928000"},{"volume":"78893","open":"20.74","close":"20.72","value":"20.72","low":"20.71","high":"20.74","ts":"1754931600"},{"volume":"130084","open":"20.63","close":"20.64","value":"20.64","low":"20.63","high":"20.64","ts":"1754935200"},{"volume":"2929321","open":"20.67","close":"20.67","value":"20.67","low":"20.66","high":"20.69","ts":"1754938800"},{"volume":"215123","open":"21.13","close":"21.13","value":"21.13","low":"21.1","high":"21.13","ts":"1755003600"},{"volume":"293394","open":"21.2","close":"21.19","value":"21.19","low":"21.18","high":"21.21","ts":"1755007200"},{"volume":"259380","open":"21.38","close":"21.37","value":"21.37","low":"21.36","high":"21.39","ts":"1755010800"},{"volume":"156630","open":"21.42","close":"21.39","value":"21.39","low":"21.38","high":"21.42","ts":"1755014400"},{"volume":"26813","open":"21.5","close":"21.5","value":"21.5","low":"21.49","high":"21.5","ts":"1755018000"},{"volume":"217329","open":"21.69","close":"21.67","value":"21.67","low":"21.67","high":"21.7","ts":"1755021600"},{"volume":"2558726","open":"21.81","close":"21.81","value":"21.81","low":"21.79","high":"21.82","ts":"1755025200"},{"volume":"148486","open":"21.54","close":"21.52","value":"21.52","low":"21.52","high":"21.55","ts":"1755090000"},{"volume":"1613450","open":"21.95","close":"21.95","value":"21.95","low":"21.94","high":"22.04","ts":"1755093600"},{"volume":"192959","open":"22.05","close":"22.07","value":"22.07","low":"22.05","high":"22.07","ts":"1755097200"},{"volume":"48959","open":"22.16","close":"22.16","value":"22.16","low":"22.15","high":"22.16","ts":"1755100800"},{"volume":"164450","open":"22.09","close":"22.08","value":"22.08","low":"22.08","high":"22.11","ts":"1755104400"},{"volume":"5885328","open":"22.08","close":"22.13","value":"22.13","low":"21.97","high":"22.15","ts":"1755108000"},{"volume":"10803071","open":"22.13","close":"22.2","value":"22.2","low":"22.09","high":"22.24","ts":"1755111600"}]},{"range":"month","tabText":"1 Ay","data":[{"volume":"39206784","open":"23.23","close":"23.31","value":"23.31","low":"22.88","high":"23.4","ts":"1752440400"},{"volume":"57619668","open":"23.58","close":"22.91","value":"22.91","low":"22.9","high":"23.78","ts":"1752526800"},{"volume":"51494416","open":"22.99","close":"22.67","value":"22.67","low":"22.25","high":"23.13","ts":"1752613200"},{"volume":"45039688","open":"22.65","close":"22.8","value":"22.8","low":"22.59","high":"23.05","ts":"1752699600"},{"volume":"53986196","open":"23.2","close":"23.1","value":"23.1","low":"22.9","high":"23.59","ts":"1752786000"},{"volume":"57263180","open":"23.42","close":"23.26","value":"23.26","low":"23.16","high":"23.83","ts":"1753045200"},{"volume":"48214620","open":"23.34","close":"23.25","value":"23.25","low":"23.08","high":"23.53","ts":"1753131600"},{"volume":"55040648","open":"23.22","close":"23.49","value":"23.49","low":"22.92","high":"23.62","ts":"1753218000"},{"volume":"98155240","open":"23.49","close":"22.61","value":"22.61","low":"22.6","high":"23.57","ts":"1753304400"},{"volume":"230390640","open":"20.63","close":"20.7","value":"20.7","low":"20.36","high":"21.05","ts":"1753390800"},{"volume":"78474960","open":"20.82","close":"20.67","value":"20.67","low":"20.65","high":"21.29","ts":"1753650000"},{"volume":"65773528","open":"20.69","close":"20.4","value":"20.4","low":"20.34","high":"20.84","ts":"1753736400"},{"volume":"55997532","open":"20.43","close":"20.34","value":"20.34","low":"20.08","high":"20.62","ts":"1753822800"},{"volume":"71394736","open":"20.16","close":"19.81","value":"19.81","low":"19.66","high":"20.23","ts":"1753909200"},{"volume":"75104256","open":"19.47","close":"19.31","value":"19.31","low":"18.97","high":"19.55","ts":"1753995600"},{"volume":"49964912","open":"19.51","close":"19.48","value":"19.48","low":"19.35","high":"19.59","ts":"1754254800"},{"volume":"88098128","open":"19.71","close":"20.19","value":"20.19","low":"19.68","high":"20.53","ts":"1754341200"},{"volume":"53708328","open":"20.11","close":"20.42","value":"20.42","low":"19.87","high":"20.48","ts":"1754427600"},{"volume":"122624392","open":"19.99","close":"19.8","value":"19.8","low":"19.6","high":"20.43","ts":"1754514000"},{"volume":"63756656","open":"20","close":"19.95","value":"19.95","low":"19.61","high":"20.02","ts":"1754600400"},{"volume":"146612784","open":"20.44","close":"20.67","value":"20.67","low":"20.44","high":"21.59","ts":"1754859600"},{"volume":"119790112","open":"21.16","close":"21.81","value":"21.81","low":"20.76","high":"21.86","ts":"1754946000"},{"volume":"77426544","open":"21.63","close":"22.2","value":"22.2","low":"21.36","high":"22.3","ts":"1755032400"}]},{"range":"quarter","tabText":"3 Ay","data":[{"volume":"54964960","open":"21.19","close":"21.55","value":"21.55","low":"21.19","high":"21.63","ts":"1747256400"},{"volume":"46803268","open":"21.46","close":"21.66","value":"21.66","low":"21.35","high":"21.76","ts":"1747342800"},{"volume":"51594592","open":"21.18","close":"21.4","value":"21.4","low":"21.05","high":"21.56","ts":"1747602000"},{"volume":"40742648","open":"21.32","close":"21.29","value":"21.29","low":"21.12","high":"21.41","ts":"1747688400"},{"volume":"55066536","open":"21.19","close":"20.69","value":"20.69","low":"20.59","high":"21.63","ts":"1747774800"},{"volume":"47770268","open":"20.74","close":"20.56","value":"20.56","low":"20.51","high":"20.9","ts":"1747861200"},{"volume":"60712832","open":"20.16","close":"20.06","value":"20.06","low":"19.94","high":"20.27","ts":"1747947600"},{"volume":"57701724","open":"20.44","close":"20.55","value":"20.55","low":"20.18","high":"20.67","ts":"1748293200"},{"volume":"40072560","open":"20.57","close":"20.38","value":"20.38","low":"20.33","high":"20.64","ts":"1748379600"},{"volume":"60657660","open":"20.54","close":"20.25","value":"20.25","low":"20.1","high":"20.59","ts":"1748466000"},{"volume":"90266592","open":"20.25","close":"19.52","value":"19.52","low":"19.31","high":"20.26","ts":"1748552400"},{"volume":"58938428","open":"19.48","close":"19.75","value":"19.75","low":"19.37","high":"19.82","ts":"1748811600"},{"volume":"70466304","open":"19.75","close":"20.29","value":"20.29","low":"19.4","high":"20.41","ts":"1748898000"},{"volume":"64213900","open":"20.33","close":"20.25","value":"20.25","low":"20.01","high":"20.5","ts":"1748984400"},{"volume":"64319724","open":"20.27","close":"19.99","value":"19.99","low":"19.85","high":"20.55","ts":"1749070800"},{"volume":"64096512","open":"20.18","close":"20.03","value":"20.03","low":"20.03","high":"20.44","ts":"1749157200"},{"volume":"84338992","open":"20.23","close":"20.45","value":"20.45","low":"20.22","high":"20.96","ts":"1749416400"},{"volume":"155439856","open":"20.5","close":"22.1","value":"22.1","low":"20.28","high":"22.44","ts":"1749502800"},{"volume":"136621056","open":"21.78","close":"20.69","value":"20.69","low":"20.38","high":"21.83","ts":"1749589200"},{"volume":"68063120","open":"20.5","close":"20.76","value":"20.76","low":"20.41","high":"20.98","ts":"1749675600"},{"volume":"76988480","open":"20.38","close":"20.15","value":"20.15","low":"20.1","high":"20.6","ts":"1749762000"},{"volume":"76343160","open":"20.41","close":"20.73","value":"20.73","low":"20.3","high":"20.93","ts":"1750021200"},{"volume":"80943592","open":"20.72","close":"20.79","value":"20.79","low":"20.71","high":"21.48","ts":"1750107600"},{"volume":"86057840","open":"20.79","close":"21.48","value":"21.48","low":"20.66","high":"21.6","ts":"1750194000"},{"volume":"87471312","open":"21.7","close":"21.07","value":"21.07","low":"20.88","high":"21.89","ts":"1750366800"},{"volume":"68278056","open":"21.07","close":"21.18","value":"21.18","low":"20.73","high":"21.58","ts":"1750626000"},{"volume":"105921064","open":"21.39","close":"22.56","value":"22.56","low":"21.33","high":"22.69","ts":"1750712400"},{"volume":"57271640","open":"22.58","close":"22.2","value":"22.2","low":"22.13","high":"22.77","ts":"1750798800"},{"volume":"50775536","open":"22.51","close":"22.52","value":"22.52","low":"22.21","high":"22.62","ts":"1750885200"},{"volume":"80073832","open":"22.71","close":"22.7","value":"22.7","low":"22.42","high":"23.38","ts":"1750971600"},{"volume":"62388580","open":"22.97","close":"22.39","value":"22.39","low":"22.26","high":"22.97","ts":"1751230800"},{"volume":"72811880","open":"22.32","close":"22.85","value":"22.85","low":"22.28","high":"23.16","ts":"1751317200"},{"volume":"129046808","open":"22.53","close":"21.88","value":"21.88","low":"21.52","high":"22.77","ts":"1751403600"},{"volume":"4004218","open":"22.15","close":"22.47","value":"22.47","low":"21.99","high":"22.63","ts":"1751490000"},{"volume":"65858476","open":"22.2","close":"22","value":"22","low":"21.86","high":"22.39","ts":"1751835600"},{"volume":"107742424","open":"22.18","close":"23.59","value":"23.59","low":"22.14","high":"23.78","ts":"1751922000"},{"volume":"51959544","open":"23.29","close":"23.46","value":"23.46","low":"23.13","high":"23.53","ts":"1752008400"},{"volume":"48893008","open":"23.64","close":"23.81","value":"23.81","low":"23.48","high":"24.04","ts":"1752094800"},{"volume":"41115992","open":"23.56","close":"23.42","value":"23.42","low":"23.16","high":"23.66","ts":"1752181200"},{"volume":"39206784","open":"23.23","close":"23.31","value":"23.31","low":"22.88","high":"23.4","ts":"1752440400"},{"volume":"57619668","open":"23.58","close":"22.91","value":"22.91","low":"22.9","high":"23.78","ts":"1752526800"},{"volume":"51494416","open":"22.99","close":"22.67","value":"22.67","low":"22.25","high":"23.13","ts":"1752613200"},{"volume":"45039688","open":"22.65","close":"22.8","value":"22.8","low":"22.59","high":"23.05","ts":"1752699600"},{"volume":"53986196","open":"23.2","close":"23.1","value":"23.1","low":"22.9","high":"23.59","ts":"1752786000"},{"volume":"57263180","open":"23.42","close":"23.26","value":"23.26","low":"23.16","high":"23.83","ts":"1753045200"},{"volume":"48214620","open":"23.34","close":"23.25","value":"23.25","low":"23.08","high":"23.53","ts":"1753131600"},{"volume":"55040648","open":"23.22","close":"23.49","value":"23.49","low":"22.92","high":"23.62","ts":"1753218000"},{"volume":"98155240","open":"23.49","close":"22.61","value":"22.61","low":"22.6","high":"23.57","ts":"1753304400"},{"volume":"230390640","open":"20.63","close":"20.7","value":"20.7","low":"20.36","high":"21.05","ts":"1753390800"},{"volume":"78474960","open":"20.82","close":"20.67","value":"20.67","low":"20.65","high":"21.29","ts":"1753650000"},{"volume":"65773528","open":"20.69","close":"20.4","value":"20.4","low":"20.34","high":"20.84","ts":"1753736400"},{"volume":"55997532","open":"20.43","close":"20.34","value":"20.34","low":"20.08","high":"20.62","ts":"1753822800"},{"volume":"71394736","open":"20.16","close":"19.81","value":"19.81","low":"19.66","high":"20.23","ts":"1753909200"},{"volume":"75104256","open":"19.47","close":"19.31","value":"19.31","low":"18.97","high":"19.55","ts":"1753995600"},{"volume":"49964912","open":"19.51","close":"19.48","value":"19.48","low":"19.35","high":"19.59","ts":"1754254800"},{"volume":"88098128","open":"19.71","close":"20.19","value":"20.19","low":"19.68","high":"20.53","ts":"1754341200"},{"volume":"53708328","open":"20.11","close":"20.42","value":"20.42","low":"19.87","high":"20.48","ts":"1754427600"},{"volume":"122624392","open":"19.99","close":"19.8","value":"19.8","low":"19.6","high":"20.43","ts":"1754514000"},{"volume":"63756656","open":"20","close":"19.95","value":"19.95","low":"19.61","high":"20.02","ts":"1754600400"},{"volume":"146612784","open":"20.44","close":"20.67","value":"20.67","low":"20.44","high":"21.59","ts":"1754859600"},{"volume":"119790112","open":"21.16","close":"21.81","value":"21.81","low":"20.76","high":"21.86","ts":"1754946000"},{"volume":"77426544","open":"21.63","close":"22.2","value":"22.2","low":"21.36","high":"22.3","ts":"1755032400"}]},{"range":"halfYear","tabText":"6 Ay","data":[{"open":"24.36","close":"23.61","value":"23.61","low":"22.86","high":"25.19","ts":"1739480400"},{"open":"24.6","close":"27.43","value":"27.43","low":"24.49","high":"27.55","ts":"1739826000"},{"open":"25.97","close":"25.72","value":"25.72","low":"25.46","high":"26.33","ts":"1739912400"},{"open":"25.56","close":"26.1","value":"26.1","low":"24.48","high":"26.12","ts":"1739998800"},{"open":"25.96","close":"24.85","value":"24.85","low":"24.84","high":"26.29","ts":"1740085200"},{"open":"24.55","close":"24.26","value":"24.26","low":"23.62","high":"24.8","ts":"1740344400"},{"open":"24.19","close":"23","value":"23","low":"22.77","high":"24.28","ts":"1740430800"},{"open":"23.25","close":"23.52","value":"23.52","low":"23.21","high":"23.82","ts":"1740517200"},{"open":"23.7","close":"23.08","value":"23.08","low":"23.07","high":"24.4","ts":"1740603600"},{"open":"23.02","close":"23.79","value":"23.79","low":"22.64","high":"24.44","ts":"1740690000"},{"open":"25.01","close":"22.76","value":"22.76","low":"22.52","high":"25.04","ts":"1740949200"},{"open":"22.54","close":"21.35","value":"21.35","low":"20.76","high":"22.63","ts":"1741035600"},{"open":"21.35","close":"20.8","value":"20.8","low":"20.18","high":"21.36","ts":"1741122000"},{"open":"20.25","close":"20.76","value":"20.76","low":"20","high":"21.13","ts":"1741208400"},{"open":"20.27","close":"20.63","value":"20.63","low":"20.11","high":"21.2","ts":"1741294800"},{"open":"20.23","close":"19.95","value":"19.95","low":"19.65","high":"20.51","ts":"1741554000"},{"volume":"71106392","open":"19.97","close":"19.78","value":"19.78","low":"19.29","high":"20.06","ts":"1741640400"},{"volume":"94520008","open":"20.77","close":"20.67","value":"20.67","low":"20.21","high":"21.17","ts":"1741726800"},{"volume":"231444160","open":"23.5","close":"23.7","value":"23.7","low":"23.13","high":"24.53","ts":"1741813200"},{"volume":"104143824","open":"23.67","close":"24.04","value":"24.04","low":"23.52","high":"24.37","ts":"1741899600"},{"volume":"148642128","open":"24.43","close":"25.7","value":"25.7","low":"24.37","high":"26.15","ts":"1742158800"},{"volume":"115159536","open":"25.55","close":"25.94","value":"25.94","low":"25.39","high":"26.41","ts":"1742245200"},{"volume":"124800232","open":"24.89","close":"24.12","value":"24.12","low":"24.03","high":"25.23","ts":"1742331600"},{"volume":"63381204","open":"23.77","close":"23.95","value":"23.95","low":"23.73","high":"24.31","ts":"1742418000"},{"volume":"2997318","open":"23.52","close":"24.53","value":"24.53","low":"23.5","high":"24.61","ts":"1742504400"},{"volume":"58458580","open":"24.72","close":"24.19","value":"24.19","low":"24.13","high":"24.99","ts":"1742763600"},{"volume":"3029401","open":"24.17","close":"24.2","value":"24.2","low":"24.11","high":"24.75","ts":"1742850000"},{"volume":"52483552","open":"24.21","close":"23.44","value":"23.44","low":"23.25","high":"24.42","ts":"1742936400"},{"volume":"51356472","open":"23.28","close":"23.63","value":"23.63","low":"22.85","high":"23.76","ts":"1743022800"},{"volume":"48658984","open":"23.32","close":"22.72","value":"22.72","low":"22.56","high":"23.58","ts":"1743109200"},{"volume":"55123864","open":"22.38","close":"22.71","value":"22.71","low":"21.75","high":"22.75","ts":"1743368400"},{"volume":"56839664","open":"22.6","close":"22.06","value":"22.06","low":"21.66","high":"22.62","ts":"1743454800"},{"volume":"50784012","open":"21.88","close":"21.98","value":"21.98","low":"21.7","high":"22.38","ts":"1743541200"},{"volume":"214247744","open":"21.4","close":"22.43","value":"22.43","low":"20.86","high":"23.9","ts":"1743627600"},{"volume":"160879056","open":"22.03","close":"19.86","value":"19.86","low":"19.7","high":"22.2","ts":"1743714000"},{"volume":"128421840","open":"18.98","close":"19.56","value":"19.56","low":"18.56","high":"20.67","ts":"1743973200"},{"volume":"143102896","open":"20.04","close":"18.15","value":"18.15","low":"17.67","high":"20.39","ts":"1744059600"},{"volume":"189076160","open":"18.08","close":"21.49","value":"21.49","low":"17.98","high":"21.73","ts":"1744146000"},{"volume":"113661464","open":"20.67","close":"19.88","value":"19.88","low":"19.16","high":"20.82","ts":"1744232400"},{"volume":"118394096","open":"19.25","close":"19.72","value":"19.72","low":"18.17","high":"19.8","ts":"1744318800"},{"volume":"91881400","open":"20.58","close":"20.31","value":"20.31","low":"19.98","high":"21.05","ts":"1744578000"},{"volume":"55292624","open":"20.2","close":"19.83","value":"19.83","low":"19.81","high":"20.47","ts":"1744664400"},{"volume":"73986816","open":"19.3","close":"19.25","value":"19.25","low":"18.72","high":"19.43","ts":"1744750800"},{"volume":"73045888","open":"18.91","close":"18.93","value":"18.93","low":"18.56","high":"19.1","ts":"1744837200"},{"volume":"58495892","open":"18.93","close":"18.84","value":"18.84","low":"18.25","high":"18.99","ts":"1745182800"},{"volume":"70760616","open":"19.06","close":"19.5","value":"19.5","low":"19.04","high":"19.74","ts":"1745269200"},{"volume":"87569200","open":"20.73","close":"20.56","value":"20.56","low":"20.31","high":"21.03","ts":"1745355600"},{"volume":"85457784","open":"21.05","close":"21.49","value":"21.49","low":"20.88","high":"21.55","ts":"1745442000"},{"volume":"140342608","open":"19.74","close":"20.05","value":"20.05","low":"19.34","high":"20.18","ts":"1745528400"},{"volume":"4138912","open":"20.11","close":"20.51","value":"20.51","low":"20.05","high":"21.08","ts":"1745787600"},{"volume":"54647136","open":"20.31","close":"20.33","value":"20.33","low":"20.22","high":"20.84","ts":"1745874000"},{"volume":"55124600","open":"19.69","close":"20.08","value":"20.08","low":"19.55","high":"20.18","ts":"1745960400"},{"volume":"64346256","open":"20.22","close":"19.96","value":"19.96","low":"19.94","high":"20.65","ts":"1746046800"},{"volume":"49085980","open":"20.26","close":"20.58","value":"20.58","low":"20.21","high":"20.78","ts":"1746133200"},{"volume":"34410188","open":"20.39","close":"20.26","value":"20.26","low":"20.24","high":"20.58","ts":"1746392400"},{"volume":"41773816","open":"19.91","close":"19.92","value":"19.92","low":"19.77","high":"20.12","ts":"1746478800"},{"volume":"47831952","open":"19.97","close":"20.31","value":"20.31","low":"19.82","high":"20.37","ts":"1746565200"},{"volume":"58667136","open":"21.01","close":"21","value":"21","low":"20.64","high":"21.24","ts":"1746651600"},{"volume":"41835708","open":"21.21","close":"21.42","value":"21.42","low":"20.83","high":"21.45","ts":"1746738000"},{"volume":"77071976","open":"22.17","close":"22.17","value":"22.17","low":"21.88","high":"22.67","ts":"1746997200"},{"volume":"62639424","open":"22.36","close":"22.53","value":"22.53","low":"22.3","high":"22.88","ts":"1747083600"},{"volume":"76861480","open":"22.37","close":"21.55","value":"21.55","low":"21.46","high":"22.46","ts":"1747170000"},{"volume":"54964960","open":"21.19","close":"21.55","value":"21.55","low":"21.19","high":"21.63","ts":"1747256400"},{"volume":"46803268","open":"21.46","close":"21.66","value":"21.66","low":"21.35","high":"21.76","ts":"1747342800"},{"volume":"51594592","open":"21.18","close":"21.4","value":"21.4","low":"21.05","high":"21.56","ts":"1747602000"},{"volume":"40742648","open":"21.32","close":"21.29","value":"21.29","low":"21.12","high":"21.41","ts":"1747688400"},{"volume":"55066536","open":"21.19","close":"20.69","value":"20.69","low":"20.59","high":"21.63","ts":"1747774800"},{"volume":"47770268","open":"20.74","close":"20.56","value":"20.56","low":"20.51","high":"20.9","ts":"1747861200"},{"volume":"60712832","open":"20.16","close":"20.06","value":"20.06","low":"19.94","high":"20.27","ts":"1747947600"},{"volume":"57701724","open":"20.44","close":"20.55","value":"20.55","low":"20.18","high":"20.67","ts":"1748293200"},{"volume":"40072560","open":"20.57","close":"20.38","value":"20.38","low":"20.33","high":"20.64","ts":"1748379600"},{"volume":"60657660","open":"20.54","close":"20.25","value":"20.25","low":"20.1","high":"20.59","ts":"1748466000"},{"volume":"90266592","open":"20.25","close":"19.52","value":"19.52","low":"19.31","high":"20.26","ts":"1748552400"},{"volume":"58938428","open":"19.48","close":"19.75","value":"19.75","low":"19.37","high":"19.82","ts":"1748811600"},{"volume":"70466304","open":"19.75","close":"20.29","value":"20.29","low":"19.4","high":"20.41","ts":"1748898000"},{"volume":"64213900","open":"20.33","close":"20.25","value":"20.25","low":"20.01","high":"20.5","ts":"1748984400"},{"volume":"64319724","open":"20.27","close":"19.99","value":"19.99","low":"19.85","high":"20.55","ts":"1749070800"},{"volume":"64096512","open":"20.18","close":"20.03","value":"20.03","low":"20.03","high":"20.44","ts":"1749157200"},{"volume":"84338992","open":"20.23","close":"20.45","value":"20.45","low":"20.22","high":"20.96","ts":"1749416400"},{"volume":"155439856","open":"20.5","close":"22.1","value":"22.1","low":"20.28","high":"22.44","ts":"1749502800"},{"volume":"136621056","open":"21.78","close":"20.69","value":"20.69","low":"20.38","high":"21.83","ts":"1749589200"},{"volume":"68063120","open":"20.5","close":"20.76","value":"20.76","low":"20.41","high":"20.98","ts":"1749675600"},{"volume":"76988480","open":"20.38","close":"20.15","value":"20.15","low":"20.1","high":"20.6","ts":"1749762000"},{"volume":"76343160","open":"20.41","close":"20.73","value":"20.73","low":"20.3","high":"20.93","ts":"1750021200"},{"volume":"80943592","open":"20.72","close":"20.79","value":"20.79","low":"20.71","high":"21.48","ts":"1750107600"},{"volume":"86057840","open":"20.79","close":"21.48","value":"21.48","low":"20.66","high":"21.6","ts":"1750194000"},{"volume":"87471312","open":"21.7","close":"21.07","value":"21.07","low":"20.88","high":"21.89","ts":"1750366800"},{"volume":"68278056","open":"21.07","close":"21.18","value":"21.18","low":"20.73","high":"21.58","ts":"1750626000"},{"volume":"105921064","open":"21.39","close":"22.56","value":"22.56","low":"21.33","high":"22.69","ts":"1750712400"},{"volume":"57271640","open":"22.58","close":"22.2","value":"22.2","low":"22.13","high":"22.77","ts":"1750798800"},{"volume":"50775536","open":"22.51","close":"22.52","value":"22.52","low":"22.21","high":"22.62","ts":"1750885200"},{"volume":"80073832","open":"22.71","close":"22.7","value":"22.7","low":"22.42","high":"23.38","ts":"1750971600"},{"volume":"62388580","open":"22.97","close":"22.39","value":"22.39","low":"22.26","high":"22.97","ts":"1751230800"},{"volume":"72811880","open":"22.32","close":"22.85","value":"22.85","low":"22.28","high":"23.16","ts":"1751317200"},{"volume":"129046808","open":"22.53","close":"21.88","value":"21.88","low":"21.52","high":"22.77","ts":"1751403600"},{"volume":"4004218","open":"22.15","close":"22.47","value":"22.47","low":"21.99","high":"22.63","ts":"1751490000"},{"volume":"65858476","open":"22.2","close":"22","value":"22","low":"21.86","high":"22.39","ts":"1751835600"},{"volume":"107742424","open":"22.18","close":"23.59","value":"23.59","low":"22.14","high":"23.78","ts":"1751922000"},{"volume":"51959544","open":"23.29","close":"23.46","value":"23.46","low":"23.13","high":"23.53","ts":"1752008400"},{"volume":"48893008","open":"23.64","close":"23.81","value":"23.81","low":"23.48","high":"24.04","ts":"1752094800"},{"volume":"41115992","open":"23.56","close":"23.42","value":"23.42","low":"23.16","high":"23.66","ts":"1752181200"},{"volume":"39206784","open":"23.23","close":"23.31","value":"23.31","low":"22.88","high":"23.4","ts":"1752440400"},{"volume":"57619668","open":"23.58","close":"22.91","value":"22.91","low":"22.9","high":"23.78","ts":"1752526800"},{"volume":"51494416","open":"22.99","close":"22.67","value":"22.67","low":"22.25","high":"23.13","ts":"1752613200"},{"volume":"45039688","open":"22.65","close":"22.8","value":"22.8","low":"22.59","high":"23.05","ts":"1752699600"},{"volume":"53986196","open":"23.2","close":"23.1","value":"23.1","low":"22.9","high":"23.59","ts":"1752786000"},{"volume":"57263180","open":"23.42","close":"23.26","value":"23.26","low":"23.16","high":"23.83","ts":"1753045200"},{"volume":"48214620","open":"23.34","close":"23.25","value":"23.25","low":"23.08","high":"23.53","ts":"1753131600"},{"volume":"55040648","open":"23.22","close":"23.49","value":"23.49","low":"22.92","high":"23.62","ts":"1753218000"},{"volume":"98155240","open":"23.49","close":"22.61","value":"22.61","low":"22.6","high":"23.57","ts":"1753304400"},{"volume":"230390640","open":"20.63","close":"20.7","value":"20.7","low":"20.36","high":"21.05","ts":"1753390800"},{"volume":"78474960","open":"20.82","close":"20.67","value":"20.67","low":"20.65","high":"21.29","ts":"1753650000"},{"volume":"65773528","open":"20.69","close":"20.4","value":"20.4","low":"20.34","high":"20.84","ts":"1753736400"},{"volume":"55997532","open":"20.43","close":"20.34","value":"20.34","low":"20.08","high":"20.62","ts":"1753822800"},{"volume":"71394736","open":"20.16","close":"19.81","value":"19.81","low":"19.66","high":"20.23","ts":"1753909200"},{"volume":"75104256","open":"19.47","close":"19.31","value":"19.31","low":"18.97","high":"19.55","ts":"1753995600"},{"volume":"49964912","open":"19.51","close":"19.48","value":"19.48","low":"19.35","high":"19.59","ts":"1754254800"},{"volume":"88098128","open":"19.71","close":"20.19","value":"20.19","low":"19.68","high":"20.53","ts":"1754341200"},{"volume":"53708328","open":"20.11","close":"20.42","value":"20.42","low":"19.87","high":"20.48","ts":"1754427600"},{"volume":"122624392","open":"19.99","close":"19.8","value":"19.8","low":"19.6","high":"20.43","ts":"1754514000"},{"volume":"63756656","open":"20","close":"19.95","value":"19.95","low":"19.61","high":"20.02","ts":"1754600400"},{"volume":"146612784","open":"20.44","close":"20.67","value":"20.67","low":"20.44","high":"21.59","ts":"1754859600"},{"volume":"119790112","open":"21.16","close":"21.81","value":"21.81","low":"20.76","high":"21.86","ts":"1754946000"},{"volume":"77426544","open":"21.63","close":"22.2","value":"22.2","low":"21.36","high":"22.3","ts":"1755032400"}]},{"range":"year","tabText":"1 Yıl","data":[{"open":"19.48","close":"20.47","value":"20.47","low":"19.47","high":"20.48","ts":"1723496400"},{"open":"20.49","close":"19.92","value":"19.92","low":"19.79","high":"20.5","ts":"1723582800"},{"open":"20.32","close":"20.69","value":"20.69","low":"20.23","high":"21.06","ts":"1723669200"},{"open":"20.53","close":"20.87","value":"20.87","low":"20.41","high":"20.9","ts":"1723755600"},{"open":"20.89","close":"21.52","value":"21.52","low":"20.84","high":"21.86","ts":"1724014800"},{"open":"21.21","close":"20.99","value":"20.99","low":"20.82","high":"21.23","ts":"1724101200"},{"open":"21.07","close":"21.41","value":"21.41","low":"21.07","high":"21.44","ts":"1724187600"},{"open":"21.39","close":"20.1","value":"20.1","low":"20.04","high":"21.4","ts":"1724274000"},{"open":"20.32","close":"20.54","value":"20.54","low":"20.26","high":"20.93","ts":"1724360400"},{"open":"20.53","close":"20.13","value":"20.13","low":"19.95","high":"20.56","ts":"1724619600"},{"open":"20.13","close":"20.07","value":"20.07","low":"19.84","high":"20.26","ts":"1724706000"},{"open":"19.98","close":"19.61","value":"19.61","low":"19.51","high":"20.11","ts":"1724792400"},{"open":"19.76","close":"20.13","value":"20.13","low":"19.75","high":"20.6","ts":"1724878800"},{"open":"21.25","close":"22.04","value":"22.04","low":"21","high":"22.12","ts":"1724965200"},{"open":"21.54","close":"20.1","value":"20.1","low":"19.99","high":"21.69","ts":"1725224400"},{"open":"21.54","close":"20.1","value":"20.1","low":"19.99","high":"21.69","ts":"1725310800"},{"open":"19.76","close":"19.43","value":"19.43","low":"19.28","high":"20.05","ts":"1725397200"},{"open":"19.28","close":"19.4","value":"19.4","low":"19.24","high":"19.9","ts":"1725483600"},{"open":"19.44","close":"18.89","value":"18.89","low":"18.64","high":"19.49","ts":"1725570000"},{"open":"19","close":"19.07","value":"19.07","low":"18.95","high":"19.54","ts":"1725742800"},{"open":"19","close":"19.07","value":"19.07","low":"18.95","high":"19.54","ts":"1725829200"},{"open":"19.03","close":"18.98","value":"18.98","low":"18.51","high":"19.11","ts":"1725915600"},{"open":"19.01","close":"19.64","value":"19.64","low":"18.52","high":"19.69","ts":"1726002000"},{"open":"19.43","close":"19.36","value":"19.36","low":"19.04","high":"19.54","ts":"1726088400"},{"open":"19.49","close":"19.66","value":"19.66","low":"19.49","high":"19.8","ts":"1726174800"},{"open":"20.03","close":"20.91","value":"20.91","low":"19.76","high":"21.07","ts":"1726434000"},{"open":"21.71","close":"21.47","value":"21.47","low":"21.24","high":"22.58","ts":"1726520400"},{"open":"21.36","close":"20.77","value":"20.77","low":"20.72","high":"21.74","ts":"1726606800"},{"open":"21.28","close":"21.14","value":"21.14","low":"21.03","high":"21.69","ts":"1726693200"},{"open":"20.89","close":"21.84","value":"21.84","low":"20.35","high":"23.14","ts":"1726779600"},{"open":"22.43","close":"22.56","value":"22.56","low":"22.03","high":"22.82","ts":"1727038800"},{"open":"22.53","close":"22.81","value":"22.81","low":"22.29","high":"23.11","ts":"1727125200"},{"open":"22.8","close":"23.54","value":"23.54","low":"22.73","high":"24.06","ts":"1727211600"},{"open":"24.28","close":"23.92","value":"23.92","low":"23.25","high":"24.42","ts":"1727298000"},{"open":"24.16","close":"23.91","value":"23.91","low":"23.7","high":"24.66","ts":"1727384400"},{"open":"23.74","close":"23.46","value":"23.46","low":"23.09","high":"23.95","ts":"1727643600"},{"open":"23.46","close":"22.69","value":"22.69","low":"22.26","high":"23.72","ts":"1727730000"},{"open":"22.67","close":"22.39","value":"22.39","low":"22.35","high":"23.07","ts":"1727816400"},{"open":"22.14","close":"22.26","value":"22.26","low":"21.65","high":"22.73","ts":"1727902800"},{"open":"22.7","close":"22.59","value":"22.59","low":"22.3","high":"22.91","ts":"1727989200"},{"open":"22.4","close":"22.38","value":"22.38","low":"22.02","high":"22.65","ts":"1728248400"},{"open":"22.25","close":"23.32","value":"23.32","low":"22.05","high":"23.42","ts":"1728334800"},{"open":"23.25","close":"23.46","value":"23.46","low":"23.06","high":"23.48","ts":"1728421200"},{"open":"23.19","close":"23.22","value":"23.22","low":"22.96","high":"23.53","ts":"1728507600"},{"open":"23.05","close":"23.56","value":"23.56","low":"22.98","high":"23.82","ts":"1728594000"},{"open":"23.58","close":"23.44","value":"23.44","low":"23.27","high":"23.77","ts":"1728853200"},{"open":"23.41","close":"22.66","value":"22.66","low":"22.47","high":"23.72","ts":"1728939600"},{"open":"22.38","close":"22.31","value":"22.31","low":"21.74","high":"22.54","ts":"1729026000"},{"open":"22.72","close":"22.44","value":"22.44","low":"22.4","high":"22.82","ts":"1729112400"},{"open":"22.61","close":"22.77","value":"22.77","low":"22.5","high":"22.82","ts":"1729198800"},{"open":"22.61","close":"22.84","value":"22.84","low":"22.25","high":"22.88","ts":"1729458000"},{"open":"22.4","close":"22.39","value":"22.39","low":"22.37","high":"22.41","ts":"1729544400"},{"open":"21.98","close":"21.98","value":"21.98","low":"21.97","high":"22","ts":"1729630800"},{"open":"22.33","close":"22.34","value":"22.34","low":"22.33","high":"22.36","ts":"1729717200"},{"open":"22.68","close":"22.67","value":"22.67","low":"22.67","high":"22.69","ts":"1729803600"},{"open":"22.92","close":"22.94","value":"22.94","low":"22.9","high":"22.94","ts":"1730062800"},{"open":"22.91","close":"22.92","value":"22.92","low":"22.9","high":"22.95","ts":"1730149200"},{"open":"22.3","close":"22.29","value":"22.29","low":"22.26","high":"22.31","ts":"1730235600"},{"open":"21.58","close":"21.53","value":"21.53","low":"21.51","high":"21.6","ts":"1730322000"},{"open":"23.22","close":"23.22","value":"23.22","low":"23.19","high":"23.25","ts":"1730408400"},{"open":"22.5","close":"22.54","value":"22.54","low":"22.49","high":"22.54","ts":"1730667600"},{"open":"23.32","close":"23.35","value":"23.35","low":"23.31","high":"23.35","ts":"1730754000"},{"open":"24.33","close":"25.06","value":"25.06","low":"24.05","high":"25.12","ts":"1730840400"},{"open":"25.4","close":"26.24","value":"26.24","low":"25.19","high":"26.38","ts":"1730926800"},{"open":"26.01","close":"26.23","value":"26.23","low":"25.83","high":"26.42","ts":"1731013200"},{"open":"25.96","close":"25.07","value":"25.07","low":"24.83","high":"26.29","ts":"1731272400"},{"open":"24.84","close":"24.18","value":"24.18","low":"23.89","high":"24.96","ts":"1731358800"},{"open":"24.08","close":"24.92","value":"24.92","low":"24.06","high":"25.14","ts":"1731445200"},{"open":"25.1","close":"25.05","value":"25.05","low":"24.93","high":"25.61","ts":"1731531600"},{"open":"24.77","close":"24.35","value":"24.35","low":"24.23","high":"24.82","ts":"1731618000"},{"open":"24.34","close":"24.85","value":"24.85","low":"24.16","high":"25.02","ts":"1731877200"},{"open":"24.43","close":"24.2","value":"24.2","low":"24.09","high":"24.54","ts":"1731963600"},{"open":"24.05","close":"24.02","value":"24.02","low":"23.55","high":"24.21","ts":"1732050000"},{"open":"24.08","close":"24.45","value":"24.45","low":"23.83","high":"24.77","ts":"1732136400"},{"open":"24.33","close":"24.5","value":"24.5","low":"24.14","high":"24.68","ts":"1732222800"},{"open":"25.05","close":"24.86","value":"24.86","low":"24.76","high":"25.57","ts":"1732482000"},{"open":"24.9","close":"24.06","value":"24.06","low":"23.81","high":"24.99","ts":"1732568400"},{"open":"23.82","close":"23.65","value":"23.65","low":"23.06","high":"23.93","ts":"1732654800"},{"open":"23.73","close":"24.05","value":"24.05","low":"23.61","high":"24.27","ts":"1732827600"},{"open":"24.83","close":"23.91","value":"23.91","low":"23.45","high":"25.48","ts":"1733086800"},{"open":"23.68","close":"22.48","value":"22.48","low":"22.44","high":"23.75","ts":"1733173200"},{"open":"22.5","close":"21.95","value":"21.95","low":"21.81","high":"22.53","ts":"1733259600"},{"open":"22.03","close":"20.81","value":"20.81","low":"20.66","high":"22.19","ts":"1733346000"},{"open":"20.88","close":"20.91","value":"20.91","low":"20.66","high":"21.05","ts":"1733432400"},{"open":"20.91","close":"20.81","value":"20.81","low":"20.73","high":"21.06","ts":"1733691600"},{"open":"20.82","close":"20.18","value":"20.18","low":"19.96","high":"20.86","ts":"1733778000"},{"open":"20.13","close":"20.09","value":"20.09","low":"19.87","high":"20.25","ts":"1733864400"},{"open":"20","close":"20.78","value":"20.78","low":"19.92","high":"20.9","ts":"1733950800"},{"open":"20.61","close":"20.33","value":"20.33","low":"20.25","high":"20.8","ts":"1734037200"},{"open":"20.17","close":"20.81","value":"20.81","low":"20","high":"21.1","ts":"1734296400"},{"open":"20.61","close":"20.42","value":"20.42","low":"20.29","high":"20.77","ts":"1734382800"},{"open":"20.46","close":"19.31","value":"19.31","low":"19.21","high":"20.58","ts":"1734469200"},{"open":"19.52","close":"19.07","value":"19.07","low":"19.03","high":"19.69","ts":"1734555600"},{"open":"18.96","close":"19.52","value":"19.52","low":"18.91","high":"19.76","ts":"1734642000"},{"open":"19.58","close":"20.22","value":"20.22","low":"19.52","high":"20.23","ts":"1734901200"},{"open":"20.22","close":"20.4","value":"20.4","low":"19.96","high":"20.4","ts":"1734987600"},{"open":"20.21","close":"20.45","value":"20.45","low":"20.08","high":"20.66","ts":"1735160400"},{"open":"20.21","close":"20.32","value":"20.32","low":"20.09","high":"20.6","ts":"1735246800"},{"open":"20.01","close":"19.81","value":"19.81","low":"19.73","high":"20.11","ts":"1735506000"},{"open":"19.94","close":"20.06","value":"20.06","low":"19.88","high":"20.4","ts":"1735592400"},{"open":"20.22","close":"20.22","value":"20.22","low":"20.01","high":"20.43","ts":"1735765200"},{"open":"20.4","close":"20.56","value":"20.56","low":"20.06","high":"20.66","ts":"1735851600"},{"open":"20.83","close":"19.84","value":"19.84","low":"19.78","high":"20.98","ts":"1736110800"},{"open":"20.02","close":"20.02","value":"20.02","low":"19.87","high":"20.34","ts":"1736197200"},{"open":"19.83","close":"19.89","value":"19.89","low":"19.71","high":"20.12","ts":"1736283600"},{"open":"19.59","close":"19.13","value":"19.13","low":"18.91","high":"19.6","ts":"1736456400"},{"open":"18.93","close":"19.2","value":"19.2","low":"18.73","high":"19.25","ts":"1736715600"},{"open":"19.36","close":"19.22","value":"19.22","low":"18.82","high":"19.52","ts":"1736802000"},{"open":"19.4","close":"19.73","value":"19.73","low":"19.17","high":"19.77","ts":"1736888400"},{"open":"19.75","close":"19.66","value":"19.66","low":"19.4","high":"19.95","ts":"1736974800"},{"open":"21.26","close":"21.47","value":"21.47","low":"20.79","high":"21.62","ts":"1737061200"},{"open":"22.04","close":"21.77","value":"21.77","low":"21.75","high":"22.41","ts":"1737406800"},{"open":"21.73","close":"21.84","value":"21.84","low":"21.58","high":"22.28","ts":"1737493200"},{"open":"21.69","close":"21.57","value":"21.57","low":"21.35","high":"21.75","ts":"1737579600"},{"open":"21.39","close":"20.82","value":"20.82","low":"20.75","high":"21.41","ts":"1737666000"},{"open":"20.82","close":"20.31","value":"20.31","low":"20.14","high":"21.06","ts":"1737925200"},{"open":"20.33","close":"19.78","value":"19.78","low":"19.74","high":"20.33","ts":"1738011600"},{"open":"19.87","close":"19.76","value":"19.76","low":"19.66","high":"20.08","ts":"1738098000"},{"open":"19.73","close":"20.08","value":"20.08","low":"19.43","high":"20.1","ts":"1738184400"},{"open":"20.09","close":"19.43","value":"19.43","low":"19.38","high":"20.33","ts":"1738270800"},{"open":"18.99","close":"19.38","value":"19.38","low":"18.78","high":"19.75","ts":"1738530000"},{"open":"19.06","close":"19.3","value":"19.3","low":"19.02","high":"19.53","ts":"1738616400"},{"open":"19.2","close":"19.64","value":"19.64","low":"18.91","high":"19.77","ts":"1738702800"},{"open":"19.53","close":"19.38","value":"19.38","low":"19.22","high":"19.7","ts":"1738789200"},{"open":"19.36","close":"19.1","value":"19.1","low":"19.03","high":"19.36","ts":"1738875600"},{"open":"19.25","close":"19.76","value":"19.76","low":"19.24","high":"20.08","ts":"1739134800"},{"open":"19.87","close":"20.99","value":"20.99","low":"19.86","high":"21.88","ts":"1739221200"},{"open":"21.95","close":"22.49","value":"22.49","low":"20.93","high":"22.56","ts":"1739307600"},{"open":"22.82","close":"24.11","value":"24.11","low":"22.79","high":"24.83","ts":"1739394000"},{"open":"24.36","close":"23.61","value":"23.61","low":"22.86","high":"25.19","ts":"1739480400"},{"open":"24.6","close":"27.43","value":"27.43","low":"24.49","high":"27.55","ts":"1739826000"},{"open":"25.97","close":"25.72","value":"25.72","low":"25.46","high":"26.33","ts":"1739912400"},{"open":"25.56","close":"26.1","value":"26.1","low":"24.48","high":"26.12","ts":"1739998800"},{"open":"25.96","close":"24.85","value":"24.85","low":"24.84","high":"26.29","ts":"1740085200"},{"open":"24.55","close":"24.26","value":"24.26","low":"23.62","high":"24.8","ts":"1740344400"},{"open":"24.19","close":"23","value":"23","low":"22.77","high":"24.28","ts":"1740430800"},{"open":"23.25","close":"23.52","value":"23.52","low":"23.21","high":"23.82","ts":"1740517200"},{"open":"23.7","close":"23.08","value":"23.08","low":"23.07","high":"24.4","ts":"1740603600"},{"open":"23.02","close":"23.79","value":"23.79","low":"22.64","high":"24.44","ts":"1740690000"},{"open":"25.01","close":"22.76","value":"22.76","low":"22.52","high":"25.04","ts":"1740949200"},{"open":"22.54","close":"21.35","value":"21.35","low":"20.76","high":"22.63","ts":"1741035600"},{"open":"21.35","close":"20.8","value":"20.8","low":"20.18","high":"21.36","ts":"1741122000"},{"open":"20.25","close":"20.76","value":"20.76","low":"20","high":"21.13","ts":"1741208400"},{"open":"20.27","close":"20.63","value":"20.63","low":"20.11","high":"21.2","ts":"1741294800"},{"open":"20.23","close":"19.95","value":"19.95","low":"19.65","high":"20.51","ts":"1741554000"},{"volume":"71106392","open":"19.97","close":"19.78","value":"19.78","low":"19.29","high":"20.06","ts":"1741640400"},{"volume":"94520008","open":"20.77","close":"20.67","value":"20.67","low":"20.21","high":"21.17","ts":"1741726800"},{"volume":"231444160","open":"23.5","close":"23.7","value":"23.7","low":"23.13","high":"24.53","ts":"1741813200"},{"volume":"104143824","open":"23.67","close":"24.04","value":"24.04","low":"23.52","high":"24.37","ts":"1741899600"},{"volume":"148642128","open":"24.43","close":"25.7","value":"25.7","low":"24.37","high":"26.15","ts":"1742158800"},{"volume":"115159536","open":"25.55","close":"25.94","value":"25.94","low":"25.39","high":"26.41","ts":"1742245200"},{"volume":"124800232","open":"24.89","close":"24.12","value":"24.12","low":"24.03","high":"25.23","ts":"1742331600"},{"volume":"63381204","open":"23.77","close":"23.95","value":"23.95","low":"23.73","high":"24.31","ts":"1742418000"},{"volume":"2997318","open":"23.52","close":"24.53","value":"24.53","low":"23.5","high":"24.61","ts":"1742504400"},{"volume":"58458580","open":"24.72","close":"24.19","value":"24.19","low":"24.13","high":"24.99","ts":"1742763600"},{"volume":"3029401","open":"24.17","close":"24.2","value":"24.2","low":"24.11","high":"24.75","ts":"1742850000"},{"volume":"52483552","open":"24.21","close":"23.44","value":"23.44","low":"23.25","high":"24.42","ts":"1742936400"},{"volume":"51356472","open":"23.28","close":"23.63","value":"23.63","low":"22.85","high":"23.76","ts":"1743022800"},{"volume":"48658984","open":"23.32","close":"22.72","value":"22.72","low":"22.56","high":"23.58","ts":"1743109200"},{"volume":"55123864","open":"22.38","close":"22.71","value":"22.71","low":"21.75","high":"22.75","ts":"1743368400"},{"volume":"56839664","open":"22.6","close":"22.06","value":"22.06","low":"21.66","high":"22.62","ts":"1743454800"},{"volume":"50784012","open":"21.88","close":"21.98","value":"21.98","low":"21.7","high":"22.38","ts":"1743541200"},{"volume":"214247744","open":"21.4","close":"22.43","value":"22.43","low":"20.86","high":"23.9","ts":"1743627600"},{"volume":"160879056","open":"22.03","close":"19.86","value":"19.86","low":"19.7","high":"22.2","ts":"1743714000"},{"volume":"128421840","open":"18.98","close":"19.56","value":"19.56","low":"18.56","high":"20.67","ts":"1743973200"},{"volume":"143102896","open":"20.04","close":"18.15","value":"18.15","low":"17.67","high":"20.39","ts":"1744059600"},{"volume":"189076160","open":"18.08","close":"21.49","value":"21.49","low":"17.98","high":"21.73","ts":"1744146000"},{"volume":"113661464","open":"20.67","close":"19.88","value":"19.88","low":"19.16","high":"20.82","ts":"1744232400"},{"volume":"118394096","open":"19.25","close":"19.72","value":"19.72","low":"18.17","high":"19.8","ts":"1744318800"},{"volume":"91881400","open":"20.58","close":"20.31","value":"20.31","low":"19.98","high":"21.05","ts":"1744578000"},{"volume":"55292624","open":"20.2","close":"19.83","value":"19.83","low":"19.81","high":"20.47","ts":"1744664400"},{"volume":"73986816","open":"19.3","close":"19.25","value":"19.25","low":"18.72","high":"19.43","ts":"1744750800"},{"volume":"73045888","open":"18.91","close":"18.93","value":"18.93","low":"18.56","high":"19.1","ts":"1744837200"},{"volume":"58495892","open":"18.93","close":"18.84","value":"18.84","low":"18.25","high":"18.99","ts":"1745182800"},{"volume":"70760616","open":"19.06","close":"19.5","value":"19.5","low":"19.04","high":"19.74","ts":"1745269200"},{"volume":"87569200","open":"20.73","close":"20.56","value":"20.56","low":"20.31","high":"21.03","ts":"1745355600"},{"volume":"85457784","open":"21.05","close":"21.49","value":"21.49","low":"20.88","high":"21.55","ts":"1745442000"},{"volume":"140342608","open":"19.74","close":"20.05","value":"20.05","low":"19.34","high":"20.18","ts":"1745528400"},{"volume":"4138912","open":"20.11","close":"20.51","value":"20.51","low":"20.05","high":"21.08","ts":"1745787600"},{"volume":"54647136","open":"20.31","close":"20.33","value":"20.33","low":"20.22","high":"20.84","ts":"1745874000"},{"volume":"55124600","open":"19.69","close":"20.08","value":"20.08","low":"19.55","high":"20.18","ts":"1745960400"},{"volume":"64346256","open":"20.22","close":"19.96","value":"19.96","low":"19.94","high":"20.65","ts":"1746046800"},{"volume":"49085980","open":"20.26","close":"20.58","value":"20.58","low":"20.21","high":"20.78","ts":"1746133200"},{"volume":"34410188","open":"20.39","close":"20.26","value":"20.26","low":"20.24","high":"20.58","ts":"1746392400"},{"volume":"41773816","open":"19.91","close":"19.92","value":"19.92","low":"19.77","high":"20.12","ts":"1746478800"},{"volume":"47831952","open":"19.97","close":"20.31","value":"20.31","low":"19.82","high":"20.37","ts":"1746565200"},{"volume":"58667136","open":"21.01","close":"21","value":"21","low":"20.64","high":"21.24","ts":"1746651600"},{"volume":"41835708","open":"21.21","close":"21.42","value":"21.42","low":"20.83","high":"21.45","ts":"1746738000"},{"volume":"77071976","open":"22.17","close":"22.17","value":"22.17","low":"21.88","high":"22.67","ts":"1746997200"},{"volume":"62639424","open":"22.36","close":"22.53","value":"22.53","low":"22.3","high":"22.88","ts":"1747083600"},{"volume":"76861480","open":"22.37","close":"21.55","value":"21.55","low":"21.46","high":"22.46","ts":"1747170000"},{"volume":"54964960","open":"21.19","close":"21.55","value":"21.55","low":"21.19","high":"21.63","ts":"1747256400"},{"volume":"46803268","open":"21.46","close":"21.66","value":"21.66","low":"21.35","high":"21.76","ts":"1747342800"},{"volume":"51594592","open":"21.18","close":"21.4","value":"21.4","low":"21.05","high":"21.56","ts":"1747602000"},{"volume":"40742648","open":"21.32","close":"21.29","value":"21.29","low":"21.12","high":"21.41","ts":"1747688400"},{"volume":"55066536","open":"21.19","close":"20.69","value":"20.69","low":"20.59","high":"21.63","ts":"1747774800"},{"volume":"47770268","open":"20.74","close":"20.56","value":"20.56","low":"20.51","high":"20.9","ts":"1747861200"},{"volume":"60712832","open":"20.16","close":"20.06","value":"20.06","low":"19.94","high":"20.27","ts":"1747947600"},{"volume":"57701724","open":"20.44","close":"20.55","value":"20.55","low":"20.18","high":"20.67","ts":"1748293200"},{"volume":"40072560","open":"20.57","close":"20.38","value":"20.38","low":"20.33","high":"20.64","ts":"1748379600"},{"volume":"60657660","open":"20.54","close":"20.25","value":"20.25","low":"20.1","high":"20.59","ts":"1748466000"},{"volume":"90266592","open":"20.25","close":"19.52","value":"19.52","low":"19.31","high":"20.26","ts":"1748552400"},{"volume":"58938428","open":"19.48","close":"19.75","value":"19.75","low":"19.37","high":"19.82","ts":"1748811600"},{"volume":"70466304","open":"19.75","close":"20.29","value":"20.29","low":"19.4","high":"20.41","ts":"1748898000"},{"volume":"64213900","open":"20.33","close":"20.25","value":"20.25","low":"20.01","high":"20.5","ts":"1748984400"},{"volume":"64319724","open":"20.27","close":"19.99","value":"19.99","low":"19.85","high":"20.55","ts":"1749070800"},{"volume":"64096512","open":"20.18","close":"20.03","value":"20.03","low":"20.03","high":"20.44","ts":"1749157200"},{"volume":"84338992","open":"20.23","close":"20.45","value":"20.45","low":"20.22","high":"20.96","ts":"1749416400"},{"volume":"155439856","open":"20.5","close":"22.1","value":"22.1","low":"20.28","high":"22.44","ts":"1749502800"},{"volume":"136621056","open":"21.78","close":"20.69","value":"20.69","low":"20.38","high":"21.83","ts":"1749589200"},{"volume":"68063120","open":"20.5","close":"20.76","value":"20.76","low":"20.41","high":"20.98","ts":"1749675600"},{"volume":"76988480","open":"20.38","close":"20.15","value":"20.15","low":"20.1","high":"20.6","ts":"1749762000"},{"volume":"76343160","open":"20.41","close":"20.73","value":"20.73","low":"20.3","high":"20.93","ts":"1750021200"},{"volume":"80943592","open":"20.72","close":"20.79","value":"20.79","low":"20.71","high":"21.48","ts":"1750107600"},{"volume":"86057840","open":"20.79","close":"21.48","value":"21.48","low":"20.66","high":"21.6","ts":"1750194000"},{"volume":"87471312","open":"21.7","close":"21.07","value":"21.07","low":"20.88","high":"21.89","ts":"1750366800"},{"volume":"68278056","open":"21.07","close":"21.18","value":"21.18","low":"20.73","high":"21.58","ts":"1750626000"},{"volume":"105921064","open":"21.39","close":"22.56","value":"22.56","low":"21.33","high":"22.69","ts":"1750712400"},{"volume":"57271640","open":"22.58","close":"22.2","value":"22.2","low":"22.13","high":"22.77","ts":"1750798800"},{"volume":"50775536","open":"22.51","close":"22.52","value":"22.52","low":"22.21","high":"22.62","ts":"1750885200"},{"volume":"80073832","open":"22.71","close":"22.7","value":"22.7","low":"22.42","high":"23.38","ts":"1750971600"},{"volume":"62388580","open":"22.97","close":"22.39","value":"22.39","low":"22.26","high":"22.97","ts":"1751230800"},{"volume":"72811880","open":"22.32","close":"22.85","value":"22.85","low":"22.28","high":"23.16","ts":"1751317200"},{"volume":"129046808","open":"22.53","close":"21.88","value":"21.88","low":"21.52","high":"22.77","ts":"1751403600"},{"volume":"4004218","open":"22.15","close":"22.47","value":"22.47","low":"21.99","high":"22.63","ts":"1751490000"},{"volume":"65858476","open":"22.2","close":"22","value":"22","low":"21.86","high":"22.39","ts":"1751835600"},{"volume":"107742424","open":"22.18","close":"23.59","value":"23.59","low":"22.14","high":"23.78","ts":"1751922000"},{"volume":"51959544","open":"23.29","close":"23.46","value":"23.46","low":"23.13","high":"23.53","ts":"1752008400"},{"volume":"48893008","open":"23.64","close":"23.81","value":"23.81","low":"23.48","high":"24.04","ts":"1752094800"},{"volume":"41115992","open":"23.56","close":"23.42","value":"23.42","low":"23.16","high":"23.66","ts":"1752181200"},{"volume":"39206784","open":"23.23","close":"23.31","value":"23.31","low":"22.88","high":"23.4","ts":"1752440400"},{"volume":"57619668","open":"23.58","close":"22.91","value":"22.91","low":"22.9","high":"23.78","ts":"1752526800"},{"volume":"51494416","open":"22.99","close":"22.67","value":"22.67","low":"22.25","high":"23.13","ts":"1752613200"},{"volume":"45039688","open":"22.65","close":"22.8","value":"22.8","low":"22.59","high":"23.05","ts":"1752699600"},{"volume":"53986196","open":"23.2","close":"23.1","value":"23.1","low":"22.9","high":"23.59","ts":"1752786000"},{"volume":"57263180","open":"23.42","close":"23.26","value":"23.26","low":"23.16","high":"23.83","ts":"1753045200"},{"volume":"48214620","open":"23.34","close":"23.25","value":"23.25","low":"23.08","high":"23.53","ts":"1753131600"},{"volume":"55040648","open":"23.22","close":"23.49","value":"23.49","low":"22.92","high":"23.62","ts":"1753218000"},{"volume":"98155240","open":"23.49","close":"22.61","value":"22.61","low":"22.6","high":"23.57","ts":"1753304400"},{"volume":"230390640","open":"20.63","close":"20.7","value":"20.7","low":"20.36","high":"21.05","ts":"1753390800"},{"volume":"78474960","open":"20.82","close":"20.67","value":"20.67","low":"20.65","high":"21.29","ts":"1753650000"},{"volume":"65773528","open":"20.69","close":"20.4","value":"20.4","low":"20.34","high":"20.84","ts":"1753736400"},{"volume":"55997532","open":"20.43","close":"20.34","value":"20.34","low":"20.08","high":"20.62","ts":"1753822800"},{"volume":"71394736","open":"20.16","close":"19.81","value":"19.81","low":"19.66","high":"20.23","ts":"1753909200"},{"volume":"75104256","open":"19.47","close":"19.31","value":"19.31","low":"18.97","high":"19.55","ts":"1753995600"},{"volume":"49964912","open":"19.51","close":"19.48","value":"19.48","low":"19.35","high":"19.59","ts":"1754254800"},{"volume":"88098128","open":"19.71","close":"20.19","value":"20.19","low":"19.68","high":"20.53","ts":"1754341200"},{"volume":"53708328","open":"20.11","close":"20.42","value":"20.42","low":"19.87","high":"20.48","ts":"1754427600"},{"volume":"122624392","open":"19.99","close":"19.8","value":"19.8","low":"19.6","high":"20.43","ts":"1754514000"},{"volume":"63756656","open":"20","close":"19.95","value":"19.95","low":"19.61","high":"20.02","ts":"1754600400"},{"volume":"146612784","open":"20.44","close":"20.67","value":"20.67","low":"20.44","high":"21.59","ts":"1754859600"},{"volume":"119790112","open":"21.16","close":"21.81","value":"21.81","low":"20.76","high":"21.86","ts":"1754946000"},{"volume":"77426544","open":"21.63","close":"22.2","value":"22.2","low":"21.36","high":"22.3","ts":"1755032400"}]},{"range":"allTime","tabText":"Tümü","data":[{"open":"0.32552","close":"0.32552","value":"0.32552","low":"0.32552","high":"0.33073","ts":"322088400"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.32","high":"0.32","ts":"325458000"},{"open":"0.36","close":"0.36","value":"0.36","low":"0.36","high":"0.36","ts":"328741200"},{"open":"0.38","close":"0.38","value":"0.38","low":"0.38","high":"0.38","ts":"332110800"},{"open":"0.45","close":"0.45","value":"0.45","low":"0.45","high":"0.45","ts":"335394000"},{"open":"0.45","close":"0.45","value":"0.45","low":"0.45","high":"0.46","ts":"338763600"},{"open":"0.44","close":"0.44","value":"0.44","low":"0.44","high":"0.44","ts":"342046800"},{"open":"0.43","close":"0.43","value":"0.43","low":"0.43","high":"0.44","ts":"345157200"},{"open":"0.42","close":"0.42","value":"0.42","low":"0.42","high":"0.42","ts":"347230800"},{"open":"0.41","close":"0.41","value":"0.41","low":"0.41","high":"0.42","ts":"351205200"},{"open":"0.38","close":"0.38","value":"0.38","low":"0.38","high":"0.38","ts":"355352400"},{"open":"0.39","close":"0.39","value":"0.39","low":"0.39","high":"0.4","ts":"359326800"},{"open":"0.36","close":"0.36","value":"0.36","low":"0.36","high":"0.36","ts":"363560400"},{"open":"0.3","close":"0.3","value":"0.3","low":"0.3","high":"0.31","ts":"367534800"},{"open":"0.26","close":"0.26","value":"0.26","low":"0.26","high":"0.27","ts":"371682000"},{"open":"0.25","close":"0.25","value":"0.25","low":"0.25","high":"0.25","ts":"375656400"},{"open":"0.24","close":"0.24","value":"0.24","low":"0.24","high":"0.24","ts":"378939600"},{"open":"0.25","close":"0.25","value":"0.25","low":"0.25","high":"0.26","ts":"383173200"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.32","high":"0.33","ts":"387406800"},{"open":"0.32","close":"0.32","value":"0.32","low":"0.32","high":"0.32","ts":"391381200"},{"open":"0.35","close":"0.35","value":"0.35","low":"0.35","high":"0.35","ts":"395614800"},{"open":"0.38","close":"0.38","value":"0.38","low":"0.38","high":"0.39","ts":"399589200"},{"open":"0.39","close":"0.39","value":"0.39","low":"0.39","high":"0.4","ts":"403822800"},{"open":"0.42","close":"0.42","value":"0.42","low":"0.4","high":"0.42","ts":"407970000"},{"open":"0.4","close":"0.4","value":"0.4","low":"0.39","high":"0.4","ts":"410475600"},{"open":"0.47","close":"0.47","value":"0.47","low":"0.47","high":"0.48","ts":"414104400"},{"open":"0.49","close":"0.49","value":"0.49","low":"0.48","high":"0.5","ts":"418251600"},{"open":"0.56","close":"0.56","value":"0.56","low":"0.55","high":"0.57","ts":"421880400"},{"open":"0.72","close":"0.72","value":"0.72","low":"0.72","high":"0.76","ts":"425595600"},{"open":"0.81","close":"0.81","value":"0.81","low":"0.79","high":"0.81","ts":"429483600"},{"open":"0.9","close":"0.9","value":"0.9","low":"0.88","high":"0.9","ts":"433371600"},{"open":"0.74","close":"0.74","value":"0.74","low":"0.73","high":"0.77","ts":"437000400"},{"open":"0.88","close":"0.88","value":"0.88","low":"0.85","high":"0.88","ts":"440629200"},{"open":"0.85","close":"0.85","value":"0.85","low":"0.85","high":"0.87","ts":"441925200"},{"open":"0.68","close":"0.68","value":"0.68","low":"0.67","high":"0.69","ts":"446158800"},{"open":"0.67","close":"0.67","value":"0.67","low":"0.66","high":"0.68","ts":"450306000"},{"open":"0.65","close":"0.65","value":"0.65","low":"0.63","high":"0.65","ts":"454280400"},{"open":"0.63","close":"0.63","value":"0.63","low":"0.6","high":"0.64","ts":"458254800"},{"open":"0.77","close":"0.77","value":"0.77","low":"0.75","high":"0.78","ts":"462402000"},{"open":"0.62","close":"0.62","value":"0.62","low":"0.59","high":"0.62","ts":"466376400"},{"open":"0.59","close":"0.59","value":"0.59","low":"0.57","high":"0.59","ts":"470350800"},{"open":"0.59","close":"0.59","value":"0.59","low":"0.58","high":"0.6","ts":"473634000"},{"open":"0.58","close":"0.58","value":"0.58","low":"0.57","high":"0.59","ts":"477608400"},{"open":"0.55","close":"0.55","value":"0.55","low":"0.55","high":"0.57","ts":"481755600"},{"open":"0.57","close":"0.57","value":"0.57","low":"0.56","high":"0.57","ts":"485730000"},{"open":"0.55","close":"0.55","value":"0.55","low":"0.53","high":"0.56","ts":"489704400"},{"open":"0.54","close":"0.54","value":"0.54","low":"0.53","high":"0.54","ts":"493851600"},{"open":"0.48","close":"0.48","value":"0.48","low":"0.45","high":"0.48","ts":"497826000"},{"open":"0.58","close":"0.58","value":"0.58","low":"0.57","high":"0.59","ts":"501800400"},{"open":"0.59","close":"0.59","value":"0.59","low":"0.57","high":"0.6","ts":"505083600"},{"open":"0.6","close":"0.6","value":"0.6","low":"0.59","high":"0.61","ts":"509058000"},{"open":"0.55","close":"0.55","value":"0.55","low":"0.53","high":"0.55","ts":"513291600"},{"open":"0.54","close":"0.54","value":"0.54","low":"0.53","high":"0.54","ts":"517525200"},{"open":"0.4","close":"0.4","value":"0.4","low":"0.39","high":"0.41","ts":"521758800"},{"open":"0.45","close":"0.45","value":"0.45","low":"0.45","high":"0.48","ts":"525992400"},{"open":"0.39","close":"0.39","value":"0.39","low":"0.39","high":"0.4","ts":"530139600"},{"open":"0.46","close":"0.46","value":"0.46","low":"0.46","high":"0.47","ts":"534114000"},{"open":"0.44","close":"0.44","value":"0.44","low":"0.43","high":"0.44","ts":"536533200"},{"open":"0.78","close":"0.78","value":"0.78","low":"0.76","high":"0.78","ts":"540507600"},{"open":"0.89","close":"0.89","value":"0.89","low":"0.88","high":"0.92","ts":"544654800"},{"open":"0.83","close":"0.83","value":"0.83","low":"0.82","high":"0.88","ts":"548629200"},{"open":"0.95","close":"0.95","value":"0.95","low":"0.94","high":"0.97","ts":"552862800"},{"open":"1.11","close":"1.11","value":"1.11","low":"1.08","high":"1.12","ts":"556837200"},{"open":"1.23","close":"1.23","value":"1.23","low":"1.22","high":"1.25","ts":"560984400"},{"open":"0.71","close":"0.71","value":"0.71","low":"0.71","high":"0.75","ts":"564958800"},{"open":"0.87","close":"0.87","value":"0.87","low":"0.84","high":"0.88","ts":"568242000"},{"open":"0.87","close":"0.87","value":"0.87","low":"0.82","high":"0.88","ts":"572475600"},{"open":"1.01","close":"1.01","value":"1.01","low":"0.98","high":"1.02","ts":"576450000"},{"open":"0.93","close":"0.93","value":"0.93","low":"0.91","high":"0.93","ts":"580424400"},{"open":"1.12","close":"1.12","value":"1.12","low":"1.11","high":"1.12","ts":"584917200"},{"open":"0.9","close":"0.9","value":"0.9","low":"0.9","high":"0.92","ts":"588891600"},{"open":"0.84","close":"0.84","value":"0.84","low":"0.8","high":"0.84","ts":"593125200"},{"open":"0.67","close":"0.67","value":"0.67","low":"0.66","high":"0.7","ts":"597272400"},{"open":"0.74","close":"0.74","value":"0.74","low":"0.73","high":"0.74","ts":"599778000"},{"open":"0.81","close":"0.81","value":"0.81","low":"0.8","high":"0.84","ts":"604011600"},{"open":"0.83","close":"0.83","value":"0.83","low":"0.82","high":"0.84","ts":"608158800"},{"open":"1.01","close":"1.01","value":"1.01","low":"0.98","high":"1.01","ts":"612133200"},{"open":"0.93","close":"0.93","value":"0.93","low":"0.92","high":"0.95","ts":"616107600"},{"open":"0.95","close":"0.95","value":"0.95","low":"0.94","high":"0.96","ts":"620254800"},{"open":"0.99","close":"0.99","value":"0.99","low":"0.98","high":"1.09","ts":"624229200"},{"open":"1.07","close":"1.07","value":"1.07","low":"1.07","high":"1.09","ts":"628203600"},{"open":"1.12","close":"1.12","value":"1.12","low":"1.06","high":"1.12","ts":"631227600"},{"open":"1.21","close":"1.21","value":"1.21","low":"1.2","high":"1.24","ts":"635461200"},{"open":"1.3","close":"1.3","value":"1.3","low":"1.28","high":"1.3","ts":"639608400"},{"open":"1.52","close":"1.52","value":"1.52","low":"1.48","high":"1.52","ts":"643928400"},{"open":"1.6","close":"1.6","value":"1.6","low":"1.52","high":"1.6","ts":"648075600"},{"open":"1.04","close":"1.04","value":"1.04","low":"0.98","high":"1.05","ts":"652050000"},{"open":"0.97","close":"0.97","value":"0.97","low":"0.96","high":"0.98","ts":"656024400"},{"open":"1.18","close":"1.18","value":"1.18","low":"1.17","high":"1.2","ts":"660171600"},{"open":"1.21","close":"1.21","value":"1.21","low":"1.2","high":"1.24","ts":"662936400"},{"open":"1.56","close":"1.56","value":"1.56","low":"1.52","high":"1.57","ts":"666910800"},{"open":"1.46","close":"1.46","value":"1.46","low":"1.45","high":"1.53","ts":"671144400"},{"open":"1.66","close":"1.66","value":"1.66","low":"1.6","high":"1.66","ts":"675378000"},{"open":"1.46","close":"1.46","value":"1.46","low":"1.45","high":"1.48","ts":"679525200"},{"open":"1.55","close":"1.55","value":"1.55","low":"1.53","high":"1.61","ts":"683499600"},{"open":"1.38","close":"1.38","value":"1.38","low":"1.32","high":"1.38","ts":"687474000"},{"open":"1.27","close":"1.31","value":"1.31","low":"1.26","high":"1.32","ts":"691621200"},{"open":"1.58","close":"1.56","value":"1.56","low":"1.53","high":"1.59","ts":"694386000"},{"open":"2.1","close":"2.02","value":"2.02","low":"2.01","high":"2.1","ts":"698360400"},{"open":"1.73","close":"1.81","value":"1.81","low":"1.72","high":"1.81","ts":"702507600"},{"open":"1.5","close":"1.52","value":"1.52","low":"1.48","high":"1.52","ts":"706482000"},{"open":"1.8","close":"1.77","value":"1.77","low":"1.76","high":"1.8","ts":"710715600"},{"open":"1.73","close":"1.76","value":"1.76","low":"1.7","high":"1.77","ts":"714690000"},{"open":"2.08","close":"2.06","value":"2.06","low":"2.01","high":"2.1","ts":"718837200"},{"open":"2.2","close":"2.22","value":"2.22","low":"2.2","high":"2.23","ts":"722811600"},{"open":"2.72","close":"2.7","value":"2.7","low":"2.7","high":"2.73","ts":"726094800"},{"open":"3.6","close":"3.58","value":"3.58","low":"3.55","high":"3.65","ts":"730328400"},{"open":"3.55","close":"3.67","value":"3.67","low":"3.55","high":"3.77","ts":"734562000"},{"open":"3.52","close":"3.46","value":"3.46","low":"3.41","high":"3.52","ts":"738536400"},{"open":"3.27","close":"3.16","value":"3.16","low":"3.14","high":"3.28","ts":"742770000"},{"open":"4.01","close":"4.02","value":"4.02","low":"3.95","high":"4.03","ts":"746744400"},{"open":"3.92","close":"3.89","value":"3.89","low":"3.87","high":"3.98","ts":"750978000"},{"open":"3.56","close":"3.72","value":"3.72","low":"3.53","high":"3.73","ts":"755125200"},{"open":"3.83","close":"3.98","value":"3.98","low":"3.8","high":"3.98","ts":"757630800"},{"open":"4","close":"4.06","value":"4.06","low":"4","high":"4.08","ts":"761259600"},{"open":"4.09","close":"4.2","value":"4.2","low":"4.06","high":"4.23","ts":"765406800"},{"open":"3.66","close":"3.59","value":"3.59","low":"3.58","high":"3.66","ts":"769035600"},{"open":"3.75","close":"3.77","value":"3.77","low":"3.69","high":"3.81","ts":"772750800"},{"open":"3.78","close":"3.76","value":"3.76","low":"3.73","high":"3.81","ts":"776638800"},{"open":"3.95","close":"3.91","value":"3.91","low":"3.91","high":"3.97","ts":"780526800"},{"open":"3.77","close":"3.76","value":"3.76","low":"3.73","high":"3.8","ts":"784155600"},{"open":"3.61","close":"3.61","value":"3.61","low":"3.59","high":"3.66","ts":"787784400"},{"open":"3.98","close":"3.98","value":"3.98","low":"3.94","high":"4","ts":"789080400"},{"open":"4.93","close":"4.94","value":"4.94","low":"4.89","high":"4.96","ts":"793314000"},{"open":"5.44","close":"5.53","value":"5.53","low":"5.41","high":"5.53","ts":"797461200"},{"open":"7.26","close":"6.91","value":"6.91","low":"6.81","high":"7.3","ts":"801781200"},{"open":"9.56","close":"9.55","value":"9.55","low":"9.44","high":"9.8","ts":"805928400"},{"open":"7.66","close":"7.61","value":"7.61","low":"7.58","high":"7.72","ts":"809902800"},{"open":"8.02","close":"8.19","value":"8.19","low":"7.86","high":"8.2","ts":"813877200"},{"open":"7.75","close":"7.72","value":"7.72","low":"7.55","high":"7.94","ts":"818024400"},{"open":"7.17","close":"7.33","value":"7.33","low":"7.11","high":"7.34","ts":"820530000"},{"open":"7.16","close":"7.23","value":"7.23","low":"7.14","high":"7.31","ts":"824763600"},{"open":"7.3","close":"7.58","value":"7.58","low":"7.28","high":"7.61","ts":"828910800"},{"open":"8.86","close":"8.88","value":"8.88","low":"8.83","high":"8.92","ts":"832885200"},{"open":"9.23","close":"9.17","value":"9.17","low":"9.14","high":"9.28","ts":"836859600"},{"open":"10.17","close":"10.16","value":"10.16","low":"10.06","high":"10.19","ts":"841006800"},{"open":"12.83","close":"13.17","value":"13.17","low":"12.81","high":"13.17","ts":"844981200"},{"open":"15.23","close":"15.47","value":"15.47","low":"14.94","high":"15.56","ts":"848955600"},{"open":"16.62","close":"17.3","value":"17.3","low":"16.58","high":"17.31","ts":"852238800"},{"open":"19.28","close":"19.33","value":"19.33","low":"19.02","high":"19.39","ts":"856213200"},{"open":"18.19","close":"18.33","value":"18.33","low":"18.05","high":"18.34","ts":"860446800"},{"open":"20.42","close":"21.16","value":"21.16","low":"20.31","high":"21.17","ts":"864680400"},{"open":"20.19","close":"20.23","value":"20.23","low":"19.78","high":"20.48","ts":"868914000"},{"open":"23.28","close":"23.77","value":"23.77","low":"23.25","high":"23.88","ts":"873147600"},{"open":"21.06","close":"21.02","value":"21.02","low":"20.78","high":"21.28","ts":"877294800"},{"open":"19.16","close":"19.39","value":"19.39","low":"19.09","high":"19.56","ts":"881269200"},{"open":"17.67","close":"18.16","value":"18.16","low":"17.62","high":"18.16","ts":"883688400"},{"open":"21.16","close":"21.16","value":"21.16","low":"20.98","high":"21.23","ts":"887662800"},{"open":"19.05","close":"18.47","value":"18.47","low":"18.47","high":"19.06","ts":"891810000"},{"open":"18.86","close":"18.67","value":"18.67","low":"18.48","high":"18.97","ts":"896130000"},{"open":"20.67","close":"20.17","value":"20.17","low":"20.09","high":"20.84","ts":"900363600"},{"open":"19.22","close":"17.8","value":"17.8","low":"17.73","high":"19.36","ts":"904510800"},{"open":"21.3","close":"20.94","value":"20.94","low":"20.89","high":"21.38","ts":"908485200"},{"open":"26.45","close":"28.75","value":"28.75","low":"26.42","high":"28.75","ts":"912459600"},{"open":"29.98","close":"30.2","value":"30.2","low":"29.92","high":"30.78","ts":"915397200"},{"open":"31.94","close":"33.2","value":"33.2","low":"31.34","high":"33.22","ts":"919630800"},{"open":"33.09","close":"32.7","value":"32.7","low":"32.52","high":"33.17","ts":"923605200"},{"open":"28.16","close":"26.44","value":"26.44","low":"26.38","high":"28.16","ts":"927579600"},{"open":"34","close":"33.56","value":"33.56","low":"33.5","high":"34.06","ts":"932072400"},{"open":"41.16","close":"41.09","value":"41.09","low":"40.16","high":"41.75","ts":"936046800"},{"open":"34.81","close":"32.56","value":"32.56","low":"32.5","high":"34.88","ts":"940280400"},{"open":"39.41","close":"38.94","value":"38.94","low":"38.59","high":"39.69","ts":"944427600"},{"open":"42.72","close":"41.47","value":"41.47","low":"41.12","high":"43.94","ts":"946933200"},{"open":"52.44","close":"53.38","value":"53.38","low":"50.78","high":"53.41","ts":"951166800"},{"open":"68.75","close":"65.56","value":"65.56","low":"65.44","high":"69.53","ts":"955314000"},{"open":"57.5","close":"58.78","value":"58.78","low":"57.19","high":"59.94","ts":"959288400"},{"open":"69.12","close":"69.41","value":"69.41","low":"68.56","high":"70.62","ts":"963262800"},{"open":"73.25","close":"73.88","value":"73.88","low":"73","high":"75.81","ts":"967410000"},{"open":"37.11","close":"40.38","value":"40.38","low":"36.94","high":"40.75","ts":"971384400"},{"open":"43.19","close":"42.03","value":"42.03","low":"42","high":"44.62","ts":"975358800"},{"open":"30.69","close":"31.06","value":"31.06","low":"30.25","high":"31.88","ts":"978382800"},{"open":"34.06","close":"31.44","value":"31.44","low":"31.38","high":"34.12","ts":"982616400"},{"open":"23.69","close":"23.2","value":"23.2","low":"22.25","high":"24.2","ts":"986763600"},{"open":"28.96","close":"27.85","value":"27.85","low":"27.78","high":"29.02","ts":"991083600"},{"open":"30.03","close":"29.13","value":"29.13","low":"28.77","high":"30.75","ts":"995230800"},{"open":"27.02","close":"27.96","value":"27.96","low":"27.01","high":"28.13","ts":"999205200"},{"open":"23.99","close":"24.15","value":"24.15","low":"23.61","high":"24.56","ts":"1003438800"},{"open":"32.2","close":"32.86","value":"32.86","low":"31.84","high":"32.9","ts":"1007413200"},{"open":"31.9","close":"33","value":"33","low":"31.73","high":"33","ts":"1009918800"},{"open":"31.74","close":"31.34","value":"31.34","low":"31.18","high":"32.17","ts":"1014066000"},{"open":"29.91","close":"28.46","value":"28.46","low":"28.41","high":"30.24","ts":"1018299600"},{"open":"28.56","close":"28.35","value":"28.35","low":"27.67","high":"28.62","ts":"1022533200"},{"open":"18.04","close":"19.12","value":"19.12","low":"17.43","high":"19.15","ts":"1026680400"},{"open":"16.89","close":"16.67","value":"16.67","low":"16.65","high":"17.08","ts":"1030654800"},{"open":"15.95","close":"16.52","value":"16.52","low":"15.12","high":"16.55","ts":"1034629200"},{"open":"21.87","close":"21.05","value":"21.05","low":"20.77","high":"22.09","ts":"1038776400"},{"open":"16.67","close":"16.54","value":"16.54","low":"16.34","high":"16.85","ts":"1041541200"},{"open":"16.41","close":"16.71","value":"16.71","low":"16.18","high":"16.75","ts":"1045515600"},{"open":"18.05","close":"17.35","value":"17.35","low":"17.35","high":"18.09","ts":"1049662800"},{"open":"18.77","close":"18.81","value":"18.81","low":"18.72","high":"18.99","ts":"1053637200"},{"open":"23.29","close":"23.34","value":"23.34","low":"23.07","high":"23.5","ts":"1057870800"},{"open":"26.96","close":"27.71","value":"27.71","low":"26.68","high":"27.74","ts":"1061845200"},{"open":"30.79","close":"31.08","value":"31.08","low":"30.53","high":"31.1","ts":"1066078800"},{"open":"33.82","close":"34.04","value":"34.04","low":"33.52","high":"34.14","ts":"1070226000"},{"open":"32.36","close":"32.16","value":"32.16","low":"32.03","high":"32.6","ts":"1072990800"},{"open":"30.4","close":"30.81","value":"30.81","low":"30.21","high":"30.89","ts":"1076965200"},{"open":"28.27","close":"28.55","value":"28.55","low":"28.12","high":"28.56","ts":"1081112400"},{"open":"27.83","close":"27.74","value":"27.74","low":"27.56","high":"27.92","ts":"1085346000"},{"open":"26.08","close":"26.24","value":"26.24","low":"25.68","high":"26.32","ts":"1089579600"},{"open":"21.87","close":"22.02","value":"22.02","low":"21.82","high":"22.27","ts":"1093554000"},{"open":"20.68","close":"20.61","value":"20.61","low":"20.38","high":"20.83","ts":"1097787600"},{"open":"23.04","close":"22.38","value":"22.38","low":"22.35","high":"23.09","ts":"1101762000"},{"open":"23.19","close":"22.61","value":"22.61","low":"22.35","high":"23.21","ts":"1104786000"},{"open":"23.77","close":"23.76","value":"23.76","low":"23.64","high":"24.41","ts":"1109019600"},{"open":"23.3","close":"23.12","value":"23.12","low":"23.05","high":"23.34","ts":"1113166800"},{"open":"27.18","close":"27.39","value":"27.39","low":"27.06","high":"27.4","ts":"1117141200"},{"open":"27.96","close":"28.3","value":"28.3","low":"27.81","high":"28.33","ts":"1121374800"},{"open":"25.65","close":"25.57","value":"25.57","low":"25.39","high":"25.7","ts":"1125349200"},{"open":"23.58","close":"23.72","value":"23.72","low":"23.48","high":"23.99","ts":"1129582800"},{"open":"27.28","close":"26.9","value":"26.9","low":"26.79","high":"27.28","ts":"1133730000"},{"open":"25.19","close":"25.57","value":"25.57","low":"24.9","high":"25.64","ts":"1136235600"},{"open":"20.66","close":"20.62","value":"20.62","low":"20.5","high":"20.75","ts":"1140469200"},{"open":"19.3","close":"19.36","value":"19.36","low":"19.25","high":"19.47","ts":"1144616400"},{"open":"18.21","close":"17.81","value":"17.81","low":"17.77","high":"18.22","ts":"1148936400"},{"open":"17.84","close":"17.84","value":"17.84","low":"17.67","high":"18.12","ts":"1153083600"},{"open":"19.89","close":"19.88","value":"19.88","low":"19.55","high":"19.95","ts":"1157058000"},{"open":"21.19","close":"20.9","value":"20.9","low":"20.83","high":"21.23","ts":"1161032400"},{"open":"21.09","close":"21.22","value":"21.22","low":"20.81","high":"21.45","ts":"1165179600"},{"open":"20.45","close":"20.35","value":"20.35","low":"20.14","high":"20.88","ts":"1167771600"},{"open":"21.06","close":"21.18","value":"21.18","low":"20.9","high":"21.32","ts":"1171918800"},{"open":"19.88","close":"20.1","value":"20.1","low":"19.85","high":"20.24","ts":"1176066000"},{"open":"22.12","close":"22.16","value":"22.16","low":"22.04","high":"22.3","ts":"1180040400"},{"open":"24.78","close":"24.97","value":"24.97","low":"24.75","high":"25.18","ts":"1184014800"},{"open":"24.71","close":"24.45","value":"24.45","low":"24.37","high":"24.71","ts":"1188162000"},{"open":"25.6","close":"25.55","value":"25.55","low":"25.33","high":"25.68","ts":"1192136400"},{"open":"24.75","close":"25.11","value":"25.11","low":"24.49","high":"25.16","ts":"1196110800"},{"open":"23.46","close":"22.67","value":"22.67","low":"22.35","high":"23.6","ts":"1199394000"},{"open":"20.4","close":"20.16","value":"20.16","low":"20.05","high":"20.68","ts":"1203368400"},{"open":"21.92","close":"21.75","value":"21.75","low":"21.66","high":"22.09","ts":"1207515600"},{"open":"23.74","close":"23.41","value":"23.41","low":"23.08","high":"23.82","ts":"1211490000"},{"open":"20.28","close":"20.64","value":"20.64","low":"19.99","high":"21.18","ts":"1215723600"},{"open":"22.93","close":"23.15","value":"23.15","low":"22.65","high":"23.18","ts":"1219698000"},{"open":"17.43","close":"15.93","value":"15.93","low":"15.63","high":"17.46","ts":"1223931600"},{"open":"13.46","close":"12.56","value":"12.56","low":"12.55","high":"13.57","ts":"1228078800"},{"open":"14.69","close":"15.2","value":"15.2","low":"14.47","high":"15.25","ts":"1230843600"},{"open":"13.56","close":"13.21","value":"13.21","low":"13.21","high":"13.73","ts":"1234818000"},{"open":"15.65","close":"15.86","value":"15.86","low":"15.45","high":"15.87","ts":"1238965200"},{"open":"15.01","close":"15.48","value":"15.48","low":"15","high":"15.51","ts":"1243285200"},{"open":"16.5","close":"16.83","value":"16.83","low":"16.46","high":"16.89","ts":"1247518800"},{"open":"20.09","close":"20.32","value":"20.32","low":"19.97","high":"20.38","ts":"1251666000"},{"open":"20.47","close":"20.18","value":"20.18","low":"20.02","high":"20.57","ts":"1255640400"},{"open":"19.46","close":"19.66","value":"19.66","low":"19.45","high":"19.69","ts":"1259614800"},{"open":"20.79","close":"20.88","value":"20.88","low":"20.73","high":"21.03","ts":"1262552400"},{"open":"20.95","close":"20.87","value":"20.87","low":"20.65","high":"20.96","ts":"1266786000"},{"open":"22.4","close":"22.55","value":"22.55","low":"22.36","high":"22.57","ts":"1270760400"},{"open":"20.12","close":"20.85","value":"20.85","low":"20.03","high":"20.87","ts":"1274734800"},{"open":"21.43","close":"21.02","value":"21.02","low":"21","high":"21.48","ts":"1279227600"},{"open":"17.88","close":"17.66","value":"17.66","low":"17.6","high":"17.92","ts":"1283202000"},{"open":"19.01","close":"19.21","value":"19.21","low":"18.9","high":"19.39","ts":"1287435600"},{"open":"21.61","close":"21.7","value":"21.7","low":"21.55","high":"21.76","ts":"1291582800"},{"open":"21.12","close":"21.15","value":"21.15","low":"21.05","high":"21.2","ts":"1294088400"},{"open":"21.95","close":"21.81","value":"21.81","low":"21.73","high":"22.19","ts":"1298322000"},{"open":"20.07","close":"20.12","value":"20.12","low":"20.01","high":"20.2","ts":"1302469200"},{"open":"22.46","close":"22.21","value":"22.21","low":"22.11","high":"22.52","ts":"1306443600"},{"open":"22.27","close":"22.37","value":"22.37","low":"22.2","high":"22.56","ts":"1310677200"},{"open":"20.19","close":"20.24","value":"20.24","low":"19.92","high":"20.35","ts":"1314651600"},{"open":"23.17","close":"23.4","value":"23.4","low":"23.07","high":"23.48","ts":"1318885200"},{"open":"25.03","close":"25.01","value":"25.01","low":"24.79","high":"25.2","ts":"1323032400"},{"open":"24.62","close":"24.54","value":"24.54","low":"24.39","high":"24.89","ts":"1325538000"},{"open":"27.34","close":"27.16","value":"27.16","low":"27.01","high":"27.37","ts":"1329771600"},{"open":"27.73","close":"27.76","value":"27.76","low":"27.59","high":"27.9","ts":"1333918800"},{"open":"25.72","close":"25.74","value":"25.74","low":"25.57","high":"25.85","ts":"1337893200"},{"open":"25.85","close":"25.56","value":"25.56","low":"25.44","high":"26.42","ts":"1341867600"},{"open":"24.86","close":"24.84","value":"24.84","low":"24.75","high":"24.94","ts":"1346014800"},{"open":"21.58","close":"21.48","value":"21.48","low":"21.4","high":"21.85","ts":"1349989200"},{"open":"19.95","close":"19.93","value":"19.93","low":"19.92","high":"20.19","ts":"1353963600"},{"open":"21.36","close":"21.16","value":"21.16","low":"21.05","high":"21.39","ts":"1357246800"},{"open":"21.18","close":"21.09","value":"21.09","low":"21.06","high":"21.21","ts":"1361221200"},{"open":"21.11","close":"21.75","value":"21.75","low":"21.06","high":"21.89","ts":"1365454800"},{"open":"24.16","close":"24.08","value":"24.08","low":"24","high":"24.4","ts":"1369688400"},{"open":"23.84","close":"23.94","value":"23.94","low":"23.76","high":"23.97","ts":"1373835600"},{"open":"22.24","close":"21.98","value":"21.98","low":"21.9","high":"22.25","ts":"1377810000"},{"open":"23.4","close":"23.39","value":"23.39","low":"23.32","high":"23.59","ts":"1381784400"},{"open":"24","close":"23.7","value":"23.7","low":"23.65","high":"24","ts":"1385931600"},{"open":"25.86","close":"25.78","value":"25.78","low":"25.6","high":"25.9","ts":"1388696400"},{"open":"24.67","close":"24.76","value":"24.76","low":"24.55","high":"24.78","ts":"1392670800"},{"open":"26.3","close":"26.48","value":"26.48","low":"26.2","high":"26.74","ts":"1396818000"},{"open":"26.15","close":"26.29","value":"26.29","low":"26.14","high":"26.3","ts":"1400792400"},{"open":"31.26","close":"31.25","value":"31.25","low":"31.04","high":"31.45","ts":"1405026000"},{"open":"34.79","close":"34.8","value":"34.8","low":"34.69","high":"35.05","ts":"1409000400"},{"open":"31.99","close":"32.14","value":"32.14","low":"31.71","high":"32.66","ts":"1413234000"},{"open":"37.21","close":"37.17","value":"37.17","low":"36.9","high":"37.62","ts":"1417381200"},{"open":"36.67","close":"36.36","value":"36.36","low":"36.11","high":"37.16","ts":"1420146000"},{"open":"34.4","close":"34.73","value":"34.73","low":"34.26","high":"34.75","ts":"1424120400"},{"open":"30.81","close":"31.04","value":"31.04","low":"30.45","high":"31.25","ts":"1428267600"},{"open":"33.47","close":"33.45","value":"33.45","low":"33.32","high":"33.51","ts":"1432242000"},{"open":"29.2","close":"29.17","value":"29.17","low":"28.94","high":"29.35","ts":"1436475600"},{"open":"27.04","close":"25.87","value":"25.87","low":"25.87","high":"27.15","ts":"1440450000"},{"open":"32.16","close":"32.21","value":"32.21","low":"32","high":"32.32","ts":"1444597200"},{"open":"34.54","close":"34.46","value":"34.46","low":"34.4","high":"34.68","ts":"1448571600"},{"open":"33.88","close":"33.99","value":"33.99","low":"33.46","high":"34.01","ts":"1451854800"},{"open":"29.11","close":"29.35","value":"29.35","low":"29","high":"29.54","ts":"1456088400"},{"open":"31.9","close":"31.67","value":"31.67","low":"31.66","high":"32.34","ts":"1460322000"},{"open":"31.6","close":"31.57","value":"31.57","low":"31.45","high":"31.65","ts":"1464296400"},{"open":"35.26","close":"35.07","value":"35.07","low":"34.9","high":"35.29","ts":"1468530000"},{"open":"35.59","close":"35.7","value":"35.7","low":"35.52","high":"35.74","ts":"1472504400"},{"open":"37.97","close":"37.75","value":"37.75","low":"37.53","high":"38.05","ts":"1476738000"},{"open":"34.31","close":"34.39","value":"34.39","low":"33.97","high":"34.42","ts":"1480885200"},{"open":"36.61","close":"36.6","value":"36.6","low":"36.27","high":"36.93","ts":"1483390800"},{"open":"36.53","close":"36.52","value":"36.52","low":"36.33","high":"36.65","ts":"1487624400"},{"open":"36.02","close":"35.8","value":"35.8","low":"35.61","high":"36.09","ts":"1491771600"},{"open":"36.27","close":"36.18","value":"36.18","low":"36.09","high":"36.44","ts":"1496091600"},{"open":"34.74","close":"34.47","value":"34.47","low":"34.36","high":"34.74","ts":"1500238800"},{"open":"35.24","close":"35.09","value":"35.09","low":"35.07","high":"35.39","ts":"1504213200"},{"open":"39.56","close":"39.79","value":"39.79","low":"39.37","high":"39.87","ts":"1508187600"},{"open":"45.02","close":"44.49","value":"44.49","low":"44.33","high":"45.3","ts":"1512334800"},{"open":"46.38","close":"46.85","value":"46.85","low":"46.21","high":"46.9","ts":"1514840400"},{"open":"45.46","close":"46.32","value":"46.32","low":"45.39","high":"46.71","ts":"1519074000"},{"open":"51.12","close":"51.27","value":"51.27","low":"50.34","high":"51.49","ts":"1523307600"},{"open":"55.12","close":"55.32","value":"55.32","low":"54.81","high":"55.81","ts":"1527541200"},{"open":"52.15","close":"52.01","value":"52.01","low":"51.87","high":"52.32","ts":"1531688400"},{"open":"47.96","close":"48.43","value":"48.43","low":"47.92","high":"48.56","ts":"1535662800"},{"open":"44.9","close":"45.94","value":"45.94","low":"44.83","high":"46.01","ts":"1539637200"},{"open":"50","close":"50.13","value":"50.13","low":"49.53","high":"50.49","ts":"1543784400"},{"open":"45.84","close":"47.22","value":"47.22","low":"45.54","high":"47.57","ts":"1546549200"},{"open":"51.35","close":"51.4","value":"51.4","low":"51.34","high":"51.71","ts":"1550523600"},{"open":"55.28","close":"55.68","value":"55.68","low":"55.2","high":"55.74","ts":"1554670800"},{"open":"44.59","close":"44.57","value":"44.57","low":"44.49","high":"45.05","ts":"1558645200"},{"open":"47.36","close":"47.75","value":"47.75","low":"47.13","high":"47.8","ts":"1562619600"},{"open":"45.82","close":"45.56","value":"45.56","low":"45.25","high":"45.82","ts":"1566766800"},{"open":"52","close":"52.09","value":"52.09","low":"51.82","high":"52.79","ts":"1570741200"},{"open":"58.95","close":"58.9","value":"58.9","low":"58.45","high":"59.13","ts":"1574715600"},{"open":"59.81","close":"60.1","value":"60.1","low":"59.81","high":"60.7","ts":"1577998800"},{"open":"66.66","close":"66.14","value":"66.14","low":"65.88","high":"66.69","ts":"1581973200"},{"open":"56.63","close":"58.43","value":"58.43","low":"56.12","high":"58.77","ts":"1586120400"},{"open":"63.68","close":"62.34","value":"62.34","low":"62.12","high":"64.14","ts":"1590440400"},{"open":"57.87","close":"58.98","value":"58.98","low":"57.35","high":"59.25","ts":"1594674000"},{"open":"51","close":"50.95","value":"50.95","low":"50.32","high":"51.5","ts":"1598821200"},{"open":"53.9","close":"54.16","value":"54.16","low":"53.9","high":"54.7","ts":"1602795600"},{"open":"48.75","close":"49.56","value":"49.56","low":"48.71","high":"50.22","ts":"1606770000"},{"open":"49.89","close":"49.67","value":"49.67","low":"49.4","high":"51.39","ts":"1609707600"},{"open":"61.88","close":"60.71","value":"60.71","low":"60.66","high":"62.7","ts":"1613941200"},{"open":"66.8","close":"68.26","value":"68.26","low":"66.63","high":"68.4","ts":"1617915600"},{"open":"57.56","close":"56.87","value":"56.87","low":"56.42","high":"57.56","ts":"1621890000"},{"open":"56.05","close":"54.97","value":"54.97","low":"54.9","high":"56.93","ts":"1626382800"},{"open":"54.44","close":"54.06","value":"54.06","low":"53.66","high":"54.5","ts":"1630357200"},{"open":"54.63","close":"55.21","value":"55.21","low":"54.37","high":"55.22","ts":"1634590800"},{"open":"49.48","close":"50.99","value":"50.99","low":"49.18","high":"51.21","ts":"1638738000"},{"open":"53.57","close":"53.14","value":"53.14","low":"52.65","high":"53.94","ts":"1641243600"},{"open":"47.7","close":"48.44","value":"48.44","low":"47.19","high":"48.46","ts":"1644872400"},{"open":"49.83","close":"48.11","value":"48.11","low":"47.33","high":"49.9","ts":"1648760400"},{"open":"43.42","close":"43.08","value":"43.08","low":"42.78","high":"43.61","ts":"1652648400"},{"open":"37.09","close":"36.34","value":"36.34","low":"35.88","high":"37.2","ts":"1656622800"},{"open":"35.8","close":"36.11","value":"36.11","low":"35.67","high":"36.14","ts":"1660251600"},{"open":"27.56","close":"26.97","value":"26.97","low":"26.86","high":"27.7","ts":"1664139600"},{"open":"28.36","close":"28.41","value":"28.41","low":"27.89","high":"28.47","ts":"1667768400"},{"open":"26.9","close":"26.79","value":"26.79","low":"26.5","high":"26.97","ts":"1671397200"},{"open":"27.05","close":"26.73","value":"26.73","low":"26.37","high":"27.07","ts":"1672693200"},{"open":"27.11","close":"26.06","value":"26.06","low":"26.04","high":"27.27","ts":"1676926800"},{"open":"32.6","close":"32.52","value":"32.52","low":"32.2","high":"32.76","ts":"1681074000"},{"open":"27.44","close":"29","value":"29","low":"27.1","high":"29.09","ts":"1685048400"},{"open":"33.78","close":"33.15","value":"33.15","low":"33","high":"33.87","ts":"1689282000"},{"open":"33.49","close":"34.31","value":"34.31","low":"33.47","high":"34.48","ts":"1693256400"},{"open":"35.92","close":"36.06","value":"36.06","low":"35.07","high":"36.35","ts":"1697490000"},{"open":"43.3","close":"42.35","value":"42.35","low":"41.69","high":"43.31","ts":"1701637200"},{"open":"49.2","close":"47.8","value":"47.8","low":"47.45","high":"49.38","ts":"1704142800"},{"open":"39.35","close":"38.71","value":"38.71","low":"38.51","high":"39.46","ts":"1712264400"},{"open":"30.86","close":"31.07","value":"31.07","low":"30.59","high":"31.31","ts":"1719867600"},{"open":"21.21","close":"20.99","value":"20.99","low":"20.82","high":"21.23","ts":"1724101200"},{"open":"19.49","close":"19.66","value":"19.66","low":"19.49","high":"19.8","ts":"1726174800"},{"open":"23.19","close":"23.22","value":"23.22","low":"22.96","high":"23.53","ts":"1728507600"},{"open":"24.33","close":"25.06","value":"25.06","low":"24.05","high":"25.12","ts":"1730840400"},{"open":"22.5","close":"21.95","value":"21.95","low":"21.81","high":"22.53","ts":"1733259600"},{"open":"20.22","close":"20.22","value":"20.22","low":"20.01","high":"20.43","ts":"1735765200"},{"open":"23.02","close":"23.79","value":"23.79","low":"22.64","high":"24.44","ts":"1740690000"},{"volume":"51356472","open":"23.28","close":"23.63","value":"23.63","low":"22.85","high":"23.76","ts":"1743022800"},{"volume":"85457784","open":"21.05","close":"21.49","value":"21.49","low":"20.88","high":"21.55","ts":"1745442000"},{"volume":"55066536","open":"21.19","close":"20.69","value":"20.69","low":"20.59","high":"21.63","ts":"1747774800"},{"volume":"86057840","open":"20.79","close":"21.48","value":"21.48","low":"20.66","high":"21.6","ts":"1750194000"},{"volume":"45039688","open":"22.65","close":"22.8","value":"22.8","low":"22.59","high":"23.05","ts":"1752699600"},{"volume":"77426544","open":"21.63","close":"22.2","value":"22.2","low":"21.36","high":"22.3","ts":"1755032400"}]}],"language":"tr","reportFeedbackProps":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?lr=213&nomisspell=1&text=INTC","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"2861673931755149291","uid":null,"queryText":"INTC"}},"quietUpdateInteval":30000,"gallery":[{"deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,3950","hideAbsoluteDelta":false,"relativeDelta":"%1,81","direction":"positive","tsFormatted":"12 Ağu"},"weekDelta":{"absoluteDelta":"1,78","hideAbsoluteDelta":false,"relativeDelta":"%8,74","direction":"positive","tsFormatted":"06 Ağu"},"monthDelta":{"absoluteDelta":"−1,10","hideAbsoluteDelta":false,"relativeDelta":"−%4,72","direction":"negative","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"1,74","hideAbsoluteDelta":false,"relativeDelta":"%8,48","direction":"positive","tsFormatted":"13 Ağu"},"allTimeDelta":{"absoluteDelta":"21,88","hideAbsoluteDelta":false,"relativeDelta":"%6.721,39","direction":"positive","tsFormatted":"17 Mar"},"quarterDelta":{"absoluteDelta":"0,6600","hideAbsoluteDelta":false,"relativeDelta":"%3,06","direction":"positive","tsFormatted":"15 May"},"halfYearDelta":{"absoluteDelta":"−1,41","hideAbsoluteDelta":false,"relativeDelta":"−%5,95","direction":"negative","tsFormatted":"14 Şub"}},"currencyFrom":"INTC","currencyTo":"USD","price":"22,20","bankId":"0"},{"value":{"weekValue":[213.25,219.15,219.6,219.27,220.13,222.18,225.99,230.24,229.11,226.04,228.63,228.4,227.54,227.88,229.5,230.39,229.29,229.65,233.6,232.11,233.11,233.33],"halfYearValue":[244.57,247.05,235.77,209.71,214.15,217.88,181.59,202.13,208.2,205.3,210.83,208.76,200.42,200.55,196.45,200.29,212.41,211.07,211.22,214.04,202.93,233.33],"allTimeValue":[0.12835,0.18471,0.0731,0.48214,0.39955,0.57254,0.27734,0.20089,0.32701,0.34152,0.28732,1.52,6.23,7.68,21.77,23.23,28.26,39.29,125.57,185.01,243.02,233.33],"monthValue":[208.54,209.01,210.22,210.06,211.22,212.54,214.39,214.31,213.76,213.96,214.04,209.02,207.61,202.27,203.34,202.93,213.25,220.13,229.37,227.21,229.65,233.33],"yearValue":[221.27,229.79,216.79,225.67,235,223.45,228.51,247.8,255.72,228.24,232.79,245.86,227.54,221.4,198.02,212.49,211.19,202.89,201.55,212.42,214.04,233.33],"dayValue":[229.65,230.76,231.69,232.14,233.29,232.95,232.43,232.6,232.66,232.88,232.94,232.57,231.66,232.46,232.46,232.91,232.94,232.78,233.37,233.48,233.92,233.33],"quarterValue":[211.46,206.87,195.34,199.95,203.34,203.93,202.75,196.45,196.25,200.29,201.1,212.41,210.04,211.07,210.22,212.54,214.31,214.04,207.61,202.93,229.37,233.33]},"updatedTime":{"timezone":"МСК","ts":"1755115200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,68","hideAbsoluteDelta":false,"relativeDelta":"%1,6","direction":"positive","tsFormatted":"12 Ağu"},"weekDelta":{"absoluteDelta":"20,08","hideAbsoluteDelta":false,"relativeDelta":"%9,42","direction":"positive","tsFormatted":"06 Ağu"},"monthDelta":{"absoluteDelta":"24,79","hideAbsoluteDelta":false,"relativeDelta":"%11,89","direction":"positive","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"12,06","hideAbsoluteDelta":false,"relativeDelta":"%5,45","direction":"positive","tsFormatted":"13 Ağu"},"allTimeDelta":{"absoluteDelta":"233,20","hideAbsoluteDelta":false,"relativeDelta":"%181.691,97","direction":"positive","tsFormatted":"12 Ara"},"quarterDelta":{"absoluteDelta":"21,87","hideAbsoluteDelta":false,"relativeDelta":"%10,34","direction":"positive","tsFormatted":"15 May"},"halfYearDelta":{"absoluteDelta":"−11,24","hideAbsoluteDelta":false,"relativeDelta":"−%4,6","direction":"negative","tsFormatted":"14 Şub"}},"instrument_id":"12520","priceDelta":"+3.68","currencyFrom":"AAPL","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Apple Inc","price":"233,33","ticker":"AAPL","currencyCode":"USD","url":"/finance/quote/nasdaq/AAPL"},{"value":{"weekValue":[179.41,181.71,181.66,179.96,180.87,182.1,183.15,182.52,182.88,182.56,183.48,182.88,183.01,180.05,181.54,182.43,182.95,183.1,181.54,179.8,181.29,181.57],"halfYearValue":[138.86,126.63,117.29,115.71,118.47,109.64,97.71,112.1,106.38,114.39,122.99,135.49,134.81,139.95,141.96,147.83,157.24,164.88,172.39,176.75,178.26,181.57],"allTimeValue":[0.04102,0.26341,0.35058,0.10117,0.1305,0.29925,0.55117,0.308,0.43575,0.428,0.29925,0.4595,0.49375,2.33,5.72,4.14,13.48,18.79,42.97,132.89,115.71,181.57],"monthValue":[164.07,170.55,171.34,173.11,172.39,171.46,167.01,170.83,173.78,173.49,176.75,179.29,177.85,173.59,179.97,178.26,179.41,180.87,182.75,182.09,183.1,181.57],"yearValue":[116.14,117.59,115.59,122.85,143.71,145.62,146.63,135,137.14,133.6,118.68,134.27,108.64,111.43,110.7,111.53,135.32,141.83,144.18,164.1,176.75,181.57],"dayValue":[183.1,182.9,181.95,181.6,181.7,181.09,180.09,180.58,180.43,180.11,179.99,179.65,180.18,180.99,180.67,181.35,181.55,181.52,181.7,181.57,180.66,181.57],"quarterValue":[134.9,134.38,131.31,139.18,141.27,141.69,143.95,141.96,145.47,147.83,157.75,157.24,160,164.88,171.34,171.46,170.83,176.75,177.85,178.26,182.75,181.57]},"updatedTime":{"timezone":"МСК","ts":"1755115200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,53","hideAbsoluteDelta":false,"relativeDelta":"−%0,84","direction":"negative","tsFormatted":"12 Ağu"},"weekDelta":{"absoluteDelta":"2,16","hideAbsoluteDelta":false,"relativeDelta":"%1,2","direction":"positive","tsFormatted":"06 Ağu"},"monthDelta":{"absoluteDelta":"17,50","hideAbsoluteDelta":false,"relativeDelta":"%10,67","direction":"positive","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"65,43","hideAbsoluteDelta":false,"relativeDelta":"%56,34","direction":"positive","tsFormatted":"13 Ağu"},"allTimeDelta":{"absoluteDelta":"181,53","hideAbsoluteDelta":false,"relativeDelta":"%442.537,75","direction":"positive","tsFormatted":"22 Oca"},"quarterDelta":{"absoluteDelta":"46,67","hideAbsoluteDelta":false,"relativeDelta":"%34,6","direction":"positive","tsFormatted":"15 May"},"halfYearDelta":{"absoluteDelta":"42,71","hideAbsoluteDelta":false,"relativeDelta":"%30,76","direction":"positive","tsFormatted":"14 Şub"}},"instrument_id":"12526","priceDelta":"-1.53","currencyFrom":"NVDA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"NVIDIA Corp","price":"181,57","ticker":"NVDA","currencyCode":"USD","url":"/finance/quote/nasdaq/NVDA"},{"value":{"weekValue":[196.93,197.49,197.49,196.31,197.35,201.01,201.87,201.83,201.95,200.35,201.79,201.74,201.68,202.3,202.9,204.61,204.73,204.16,204.43,203.43,203.93,202.98],"halfYearValue":[186.88,177.4,174.99,164.75,165.04,156.01,149.24,158.61,161.24,165.79,159.62,167.86,173.4,169.89,175.88,167.71,179.76,181.26,185.93,193.42,195.32,202.98],"allTimeValue":[2.5,7.88,11.79,16.67,7.04,14.01,12.99,14.8,22.25,28.36,31.16,39.18,52.02,53.53,71.08,114.29,105.93,116.87,160.75,174.36,155.27,202.98],"monthValue":[182.78,183.05,183.77,184.73,185.93,191.13,192.12,191.7,193.18,194.09,193.42,197.49,192.89,189.95,195.75,195.32,196.93,197.35,202.16,201.54,204.16,202.98],"yearValue":[165.93,163.4,160.28,167.31,165.05,171.39,169.25,186.52,194.12,194.38,207.76,186.66,167.85,167.14,159.3,160.82,167.38,169.41,166.01,178.69,193.42,202.98],"dayValue":[204.16,204.68,203.38,203.99,204.4,204.11,204.5,204.33,203.82,203.5,203.51,203.3,203.63,203.75,203.73,203.89,203.77,202.07,202.87,203.13,202.87,202.98],"quarterValue":[165.4,165.33,169.58,172.96,167.75,174.92,180.01,175.88,173.98,167.71,178.38,179.76,175.16,181.26,183.77,191.13,191.7,193.42,192.89,195.32,202.16,202.98]},"updatedTime":{"timezone":"МСК","ts":"1755115200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,18","hideAbsoluteDelta":false,"relativeDelta":"−%0,58","direction":"negative","tsFormatted":"12 Ağu"},"weekDelta":{"absoluteDelta":"6,05","hideAbsoluteDelta":false,"relativeDelta":"%3,07","direction":"positive","tsFormatted":"06 Ağu"},"monthDelta":{"absoluteDelta":"20,20","hideAbsoluteDelta":false,"relativeDelta":"%11,05","direction":"positive","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"37,05","hideAbsoluteDelta":false,"relativeDelta":"%22,33","direction":"positive","tsFormatted":"13 Ağu"},"allTimeDelta":{"absoluteDelta":"200,48","hideAbsoluteDelta":false,"relativeDelta":"%8.022,03","direction":"positive","tsFormatted":"19 Ağu"},"quarterDelta":{"absoluteDelta":"37,58","hideAbsoluteDelta":false,"relativeDelta":"%22,72","direction":"positive","tsFormatted":"15 May"},"halfYearDelta":{"absoluteDelta":"16,10","hideAbsoluteDelta":false,"relativeDelta":"%8,62","direction":"positive","tsFormatted":"14 Şub"}},"instrument_id":"12522","priceDelta":"-1.18","currencyFrom":"GOOG","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Alphabet Inc","price":"202,98","ticker":"GOOG","currencyCode":"USD","url":"/finance/quote/nasdaq/GOOG"},{"value":{"weekValue":[524.84,525.38,522.26,520.91,521.1,523.24,521.31,522.68,522.6,523.6,526.05,525.78,521.92,524.68,525,528.28,529.71,529.46,530.36,525.2,523.87,520.69],"halfYearValue":[408.33,397.99,401.13,378.83,386.81,378.82,357.75,385.6,387.27,435.1,449.16,458.86,457.38,467.61,474.96,490.12,490.97,503.17,509.96,512.52,527.72,520.69],"allTimeValue":[0.1,0.43,0.72,2.46,2.48,6.29,19.69,49.28,30.57,27.65,27.79,31.99,31.1,28.25,36.91,54.83,85.51,151.13,328.34,372.65,418.69,520.69],"monthValue":[502.94,505.63,505.53,511.85,509.96,510.2,505.39,505.97,510.85,513.77,512.52,514.18,533.57,524,535.47,527.72,524.84,521.1,522.12,521.75,529.46,520.69],"yearValue":[414.01,413.12,435.15,416.54,418.78,420.21,412.83,443.49,430.7,424.54,412.31,408.14,380.22,390.53,388.05,425.13,454.26,463.89,485.92,501.52,512.52,520.69],"dayValue":[529.46,529.08,530.53,530.89,530.48,529.5,527.38,527.26,527.95,528.26,525.98,525.35,524.7,525.21,523.92,523.95,524.27,523.57,522.96,521.65,520.93,520.69],"quarterValue":[453.05,458.33,450.19,458.45,463.14,470.16,470.93,474.96,480.24,490.12,495.88,490.97,496.66,503.17,505.53,510.2,505.97,512.52,533.57,527.72,522.12,520.69]},"updatedTime":{"timezone":"МСК","ts":"1755115200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−8,77","hideAbsoluteDelta":false,"relativeDelta":"−%1,66","direction":"negative","tsFormatted":"12 Ağu"},"weekDelta":{"absoluteDelta":"−4,15","hideAbsoluteDelta":false,"relativeDelta":"−%0,79","direction":"negative","tsFormatted":"06 Ağu"},"monthDelta":{"absoluteDelta":"17,75","hideAbsoluteDelta":false,"relativeDelta":"%3,53","direction":"positive","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"106,68","hideAbsoluteDelta":false,"relativeDelta":"%25,77","direction":"positive","tsFormatted":"13 Ağu"},"allTimeDelta":{"absoluteDelta":"520,59","hideAbsoluteDelta":false,"relativeDelta":"%520.590,03","direction":"positive","tsFormatted":"12 Mar"},"quarterDelta":{"absoluteDelta":"67,64","hideAbsoluteDelta":false,"relativeDelta":"%14,93","direction":"positive","tsFormatted":"15 May"},"halfYearDelta":{"absoluteDelta":"112,36","hideAbsoluteDelta":false,"relativeDelta":"%27,52","direction":"positive","tsFormatted":"14 Şub"}},"instrument_id":"12525","priceDelta":"-8.77","currencyFrom":"MSFT","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Microsoft Corp","price":"520,69","ticker":"MSFT","currencyCode":"USD","url":"/finance/quote/nasdaq/MSFT"},{"value":{"weekValue":[319.96,318.12,318.78,318.36,322.29,332.91,330.91,329.63,330.51,340.34,345.23,344.35,343.75,335.92,334.77,339.4,340.6,340.76,343.33,339.79,340.95,339.34],"halfYearValue":[355.9,302.49,279.26,240.69,236.25,263.49,233.29,254.12,259.51,287.25,318.62,341.93,356.92,284.73,325.35,340.48,315.65,313.5,329.55,325.54,308.68,339.34],"allTimeValue":[1.59,1.79,2.27,2.24,11.51,17.33,17.07,16.97,18.73,22.74,18.44,15.38,59.04,230.35,302.45,160.95,251.12,191.76,251.5,350.64,318.62,339.34],"monthValue":[316.91,310.66,321.67,319.37,329.55,328.53,332.08,333,305.07,316.11,325.54,319.04,308.19,302.61,309.3,308.68,319.96,322.29,329.68,339.18,340.76,339.34],"yearValue":[207.83,206.28,227.87,240.66,218.85,288.47,339.55,400.88,431.71,413.51,392.4,337.54,230.5,273.23,252.36,280.51,349.8,332.21,348.71,309.93,325.54,339.34],"dayValue":[340.76,347.54,345.02,345.3,345.31,342.98,339.86,341.91,341.27,341.22,340.89,340.3,340.74,341.51,340.05,340.84,340.11,340.18,339.97,340.61,340.3,339.34],"quarterValue":[342.73,343.76,339.39,358.45,344.47,295.13,326.15,325.35,322.1,340.48,323.8,315.65,297.83,313.5,321.67,328.53,333,325.54,308.19,308.68,329.68,339.34]},"updatedTime":{"timezone":"МСК","ts":"1755115200"},"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,42","hideAbsoluteDelta":false,"relativeDelta":"−%0,42","direction":"negative","tsFormatted":"12 Ağu"},"weekDelta":{"absoluteDelta":"19,38","hideAbsoluteDelta":false,"relativeDelta":"%6,06","direction":"positive","tsFormatted":"06 Ağu"},"monthDelta":{"absoluteDelta":"22,43","hideAbsoluteDelta":false,"relativeDelta":"%7,08","direction":"positive","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"131,51","hideAbsoluteDelta":false,"relativeDelta":"%63,28","direction":"positive","tsFormatted":"13 Ağu"},"allTimeDelta":{"absoluteDelta":"337,75","hideAbsoluteDelta":false,"relativeDelta":"%21.206,36","direction":"positive","tsFormatted":"29 Haz"},"quarterDelta":{"absoluteDelta":"−3,39","hideAbsoluteDelta":false,"relativeDelta":"−%0,99","direction":"negative","tsFormatted":"15 May"},"halfYearDelta":{"absoluteDelta":"−16,56","hideAbsoluteDelta":false,"relativeDelta":"−%4,65","direction":"negative","tsFormatted":"14 Şub"}},"instrument_id":"12527","priceDelta":"-1.42","currencyFrom":"TSLA","bankId":"0","currencyTo":"USD","quoteGroup":null,"name":"Tesla Inc","price":"339,34","ticker":"TSLA","currencyCode":"USD","url":"/finance/quote/nasdaq/TSLA"}],"animationChart":true,"time":"13.08.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,3950","hideAbsoluteDelta":false,"relativeDelta":"%1,81","direction":"positive","tsFormatted":"12 Ağu"},"weekDelta":{"absoluteDelta":"1,78","hideAbsoluteDelta":false,"relativeDelta":"%8,74","direction":"positive","tsFormatted":"06 Ağu"},"monthDelta":{"absoluteDelta":"−1,10","hideAbsoluteDelta":false,"relativeDelta":"−%4,72","direction":"negative","tsFormatted":"14 Tem"},"yearDelta":{"absoluteDelta":"1,74","hideAbsoluteDelta":false,"relativeDelta":"%8,48","direction":"positive","tsFormatted":"13 Ağu"},"allTimeDelta":{"absoluteDelta":"21,88","hideAbsoluteDelta":false,"relativeDelta":"%6.721,39","direction":"positive","tsFormatted":"17 Mar"},"quarterDelta":{"absoluteDelta":"0,6600","hideAbsoluteDelta":false,"relativeDelta":"%3,06","direction":"positive","tsFormatted":"15 May"},"halfYearDelta":{"absoluteDelta":"−1,41","hideAbsoluteDelta":false,"relativeDelta":"−%5,95","direction":"negative","tsFormatted":"14 Şub"}},"banksInfo":"","decimalSeparator":",","isConverterListHidden":false,"updateTimeMs":1755115200000,"updateTimeFormatted":"13 Ağustos 2025 23:00:00","metadataFields":{"category":"quote","dataType":"stocks_data","isMainPage":false},"listHeaderText":"Diğer hisseler","hideSwap":false,"omitToName":true,"hasReef":true,"itemsList":[{"image":"https://yastatic.net/s3/fintech-icons/1/i/AAPL.svg","name":"Apple Inc","price":"233,33 $","ticker":"AAPL","url":"/finance/quote/nasdaq/AAPL","chartValues":{"weekValue":[213.25,219.15,219.6,219.27,220.13,222.18,225.99,230.24,229.11,226.04,228.63,228.4,227.54,227.88,229.5,230.39,229.29,229.65,233.6,232.11,233.11,233.33],"halfYearValue":[244.57,247.05,235.77,209.71,214.15,217.88,181.59,202.13,208.2,205.3,210.83,208.76,200.42,200.55,196.45,200.29,212.41,211.07,211.22,214.04,202.93,233.33],"allTimeValue":[0.12835,0.18471,0.0731,0.48214,0.39955,0.57254,0.27734,0.20089,0.32701,0.34152,0.28732,1.52,6.23,7.68,21.77,23.23,28.26,39.29,125.57,185.01,243.02,233.33],"monthValue":[208.54,209.01,210.22,210.06,211.22,212.54,214.39,214.31,213.76,213.96,214.04,209.02,207.61,202.27,203.34,202.93,213.25,220.13,229.37,227.21,229.65,233.33],"yearValue":[221.27,229.79,216.79,225.67,235,223.45,228.51,247.8,255.72,228.24,232.79,245.86,227.54,221.4,198.02,212.49,211.19,202.89,201.55,212.42,214.04,233.33],"dayValue":[229.65,230.76,231.69,232.14,233.29,232.95,232.43,232.6,232.66,232.88,232.94,232.57,231.66,232.46,232.46,232.91,232.94,232.78,233.37,233.48,233.92,233.33],"quarterValue":[211.46,206.87,195.34,199.95,203.34,203.93,202.75,196.45,196.25,200.29,201.1,212.41,210.04,211.07,210.22,212.54,214.31,214.04,207.61,202.93,229.37,233.33]},"instrument_id":"12520","deltaByPeriod":{"dayDelta":{"absoluteDelta":"3,68","hideAbsoluteDelta":false,"relativeDelta":"%1,6","direction":"positive","tsFormatted":"13 Ağu"},"weekDelta":{"absoluteDelta":"20,08","hideAbsoluteDelta":false,"relativeDelta":"%9,42","direction":"positive","tsFormatted":"13 Ağu"},"monthDelta":{"absoluteDelta":"24,79","hideAbsoluteDelta":false,"relativeDelta":"%11,89","direction":"positive","tsFormatted":"13 Ağu"},"yearDelta":{"absoluteDelta":"12,06","hideAbsoluteDelta":false,"relativeDelta":"%5,45","direction":"positive","tsFormatted":"13 Ağu"},"allTimeDelta":{"absoluteDelta":"233,20","hideAbsoluteDelta":false,"relativeDelta":"%181.691,97","direction":"positive","tsFormatted":"13 Ağu"},"quarterDelta":{"absoluteDelta":"21,87","hideAbsoluteDelta":false,"relativeDelta":"%10,34","direction":"positive","tsFormatted":"13 Ağu"},"halfYearDelta":{"absoluteDelta":"−11,24","hideAbsoluteDelta":false,"relativeDelta":"−%4,6","direction":"negative","tsFormatted":"13 Ağu"}},"countryCode":"AA"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/NVDA.svg","name":"NVIDIA Corp","price":"181,57 $","ticker":"NVDA","url":"/finance/quote/nasdaq/NVDA","chartValues":{"weekValue":[179.41,181.71,181.66,179.96,180.87,182.1,183.15,182.52,182.88,182.56,183.48,182.88,183.01,180.05,181.54,182.43,182.95,183.1,181.54,179.8,181.29,181.57],"halfYearValue":[138.86,126.63,117.29,115.71,118.47,109.64,97.71,112.1,106.38,114.39,122.99,135.49,134.81,139.95,141.96,147.83,157.24,164.88,172.39,176.75,178.26,181.57],"allTimeValue":[0.04102,0.26341,0.35058,0.10117,0.1305,0.29925,0.55117,0.308,0.43575,0.428,0.29925,0.4595,0.49375,2.33,5.72,4.14,13.48,18.79,42.97,132.89,115.71,181.57],"monthValue":[164.07,170.55,171.34,173.11,172.39,171.46,167.01,170.83,173.78,173.49,176.75,179.29,177.85,173.59,179.97,178.26,179.41,180.87,182.75,182.09,183.1,181.57],"yearValue":[116.14,117.59,115.59,122.85,143.71,145.62,146.63,135,137.14,133.6,118.68,134.27,108.64,111.43,110.7,111.53,135.32,141.83,144.18,164.1,176.75,181.57],"dayValue":[183.1,182.9,181.95,181.6,181.7,181.09,180.09,180.58,180.43,180.11,179.99,179.65,180.18,180.99,180.67,181.35,181.55,181.52,181.7,181.57,180.66,181.57],"quarterValue":[134.9,134.38,131.31,139.18,141.27,141.69,143.95,141.96,145.47,147.83,157.75,157.24,160,164.88,171.34,171.46,170.83,176.75,177.85,178.26,182.75,181.57]},"instrument_id":"12526","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,53","hideAbsoluteDelta":false,"relativeDelta":"−%0,84","direction":"negative","tsFormatted":"13 Ağu"},"weekDelta":{"absoluteDelta":"2,16","hideAbsoluteDelta":false,"relativeDelta":"%1,2","direction":"positive","tsFormatted":"13 Ağu"},"monthDelta":{"absoluteDelta":"17,50","hideAbsoluteDelta":false,"relativeDelta":"%10,67","direction":"positive","tsFormatted":"13 Ağu"},"yearDelta":{"absoluteDelta":"65,43","hideAbsoluteDelta":false,"relativeDelta":"%56,34","direction":"positive","tsFormatted":"13 Ağu"},"allTimeDelta":{"absoluteDelta":"181,53","hideAbsoluteDelta":false,"relativeDelta":"%442.537,75","direction":"positive","tsFormatted":"13 Ağu"},"quarterDelta":{"absoluteDelta":"46,67","hideAbsoluteDelta":false,"relativeDelta":"%34,6","direction":"positive","tsFormatted":"13 Ağu"},"halfYearDelta":{"absoluteDelta":"42,71","hideAbsoluteDelta":false,"relativeDelta":"%30,76","direction":"positive","tsFormatted":"13 Ağu"}},"countryCode":"NV"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/GOOG.svg","name":"Alphabet Inc","price":"202,98 $","ticker":"GOOG","url":"/finance/quote/nasdaq/GOOG","chartValues":{"weekValue":[196.93,197.49,197.49,196.31,197.35,201.01,201.87,201.83,201.95,200.35,201.79,201.74,201.68,202.3,202.9,204.61,204.73,204.16,204.43,203.43,203.93,202.98],"halfYearValue":[186.88,177.4,174.99,164.75,165.04,156.01,149.24,158.61,161.24,165.79,159.62,167.86,173.4,169.89,175.88,167.71,179.76,181.26,185.93,193.42,195.32,202.98],"allTimeValue":[2.5,7.88,11.79,16.67,7.04,14.01,12.99,14.8,22.25,28.36,31.16,39.18,52.02,53.53,71.08,114.29,105.93,116.87,160.75,174.36,155.27,202.98],"monthValue":[182.78,183.05,183.77,184.73,185.93,191.13,192.12,191.7,193.18,194.09,193.42,197.49,192.89,189.95,195.75,195.32,196.93,197.35,202.16,201.54,204.16,202.98],"yearValue":[165.93,163.4,160.28,167.31,165.05,171.39,169.25,186.52,194.12,194.38,207.76,186.66,167.85,167.14,159.3,160.82,167.38,169.41,166.01,178.69,193.42,202.98],"dayValue":[204.16,204.68,203.38,203.99,204.4,204.11,204.5,204.33,203.82,203.5,203.51,203.3,203.63,203.75,203.73,203.89,203.77,202.07,202.87,203.13,202.87,202.98],"quarterValue":[165.4,165.33,169.58,172.96,167.75,174.92,180.01,175.88,173.98,167.71,178.38,179.76,175.16,181.26,183.77,191.13,191.7,193.42,192.89,195.32,202.16,202.98]},"instrument_id":"12522","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,18","hideAbsoluteDelta":false,"relativeDelta":"−%0,58","direction":"negative","tsFormatted":"13 Ağu"},"weekDelta":{"absoluteDelta":"6,05","hideAbsoluteDelta":false,"relativeDelta":"%3,07","direction":"positive","tsFormatted":"13 Ağu"},"monthDelta":{"absoluteDelta":"20,20","hideAbsoluteDelta":false,"relativeDelta":"%11,05","direction":"positive","tsFormatted":"13 Ağu"},"yearDelta":{"absoluteDelta":"37,05","hideAbsoluteDelta":false,"relativeDelta":"%22,33","direction":"positive","tsFormatted":"13 Ağu"},"allTimeDelta":{"absoluteDelta":"200,48","hideAbsoluteDelta":false,"relativeDelta":"%8.022,03","direction":"positive","tsFormatted":"13 Ağu"},"quarterDelta":{"absoluteDelta":"37,58","hideAbsoluteDelta":false,"relativeDelta":"%22,72","direction":"positive","tsFormatted":"13 Ağu"},"halfYearDelta":{"absoluteDelta":"16,10","hideAbsoluteDelta":false,"relativeDelta":"%8,62","direction":"positive","tsFormatted":"13 Ağu"}},"countryCode":"GO"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/MSFT.svg","name":"Microsoft Corp","price":"520,69 $","ticker":"MSFT","url":"/finance/quote/nasdaq/MSFT","chartValues":{"weekValue":[524.84,525.38,522.26,520.91,521.1,523.24,521.31,522.68,522.6,523.6,526.05,525.78,521.92,524.68,525,528.28,529.71,529.46,530.36,525.2,523.87,520.69],"halfYearValue":[408.33,397.99,401.13,378.83,386.81,378.82,357.75,385.6,387.27,435.1,449.16,458.86,457.38,467.61,474.96,490.12,490.97,503.17,509.96,512.52,527.72,520.69],"allTimeValue":[0.1,0.43,0.72,2.46,2.48,6.29,19.69,49.28,30.57,27.65,27.79,31.99,31.1,28.25,36.91,54.83,85.51,151.13,328.34,372.65,418.69,520.69],"monthValue":[502.94,505.63,505.53,511.85,509.96,510.2,505.39,505.97,510.85,513.77,512.52,514.18,533.57,524,535.47,527.72,524.84,521.1,522.12,521.75,529.46,520.69],"yearValue":[414.01,413.12,435.15,416.54,418.78,420.21,412.83,443.49,430.7,424.54,412.31,408.14,380.22,390.53,388.05,425.13,454.26,463.89,485.92,501.52,512.52,520.69],"dayValue":[529.46,529.08,530.53,530.89,530.48,529.5,527.38,527.26,527.95,528.26,525.98,525.35,524.7,525.21,523.92,523.95,524.27,523.57,522.96,521.65,520.93,520.69],"quarterValue":[453.05,458.33,450.19,458.45,463.14,470.16,470.93,474.96,480.24,490.12,495.88,490.97,496.66,503.17,505.53,510.2,505.97,512.52,533.57,527.72,522.12,520.69]},"instrument_id":"12525","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−8,77","hideAbsoluteDelta":false,"relativeDelta":"−%1,66","direction":"negative","tsFormatted":"13 Ağu"},"weekDelta":{"absoluteDelta":"−4,15","hideAbsoluteDelta":false,"relativeDelta":"−%0,79","direction":"negative","tsFormatted":"13 Ağu"},"monthDelta":{"absoluteDelta":"17,75","hideAbsoluteDelta":false,"relativeDelta":"%3,53","direction":"positive","tsFormatted":"13 Ağu"},"yearDelta":{"absoluteDelta":"106,68","hideAbsoluteDelta":false,"relativeDelta":"%25,77","direction":"positive","tsFormatted":"13 Ağu"},"allTimeDelta":{"absoluteDelta":"520,59","hideAbsoluteDelta":false,"relativeDelta":"%520.590,03","direction":"positive","tsFormatted":"13 Ağu"},"quarterDelta":{"absoluteDelta":"67,64","hideAbsoluteDelta":false,"relativeDelta":"%14,93","direction":"positive","tsFormatted":"13 Ağu"},"halfYearDelta":{"absoluteDelta":"112,36","hideAbsoluteDelta":false,"relativeDelta":"%27,52","direction":"positive","tsFormatted":"13 Ağu"}},"countryCode":"MS"},{"image":"https://yastatic.net/s3/fintech-icons/1/i/TSLA.svg","name":"Tesla Inc","price":"339,34 $","ticker":"TSLA","url":"/finance/quote/nasdaq/TSLA","chartValues":{"weekValue":[319.96,318.12,318.78,318.36,322.29,332.91,330.91,329.63,330.51,340.34,345.23,344.35,343.75,335.92,334.77,339.4,340.6,340.76,343.33,339.79,340.95,339.34],"halfYearValue":[355.9,302.49,279.26,240.69,236.25,263.49,233.29,254.12,259.51,287.25,318.62,341.93,356.92,284.73,325.35,340.48,315.65,313.5,329.55,325.54,308.68,339.34],"allTimeValue":[1.59,1.79,2.27,2.24,11.51,17.33,17.07,16.97,18.73,22.74,18.44,15.38,59.04,230.35,302.45,160.95,251.12,191.76,251.5,350.64,318.62,339.34],"monthValue":[316.91,310.66,321.67,319.37,329.55,328.53,332.08,333,305.07,316.11,325.54,319.04,308.19,302.61,309.3,308.68,319.96,322.29,329.68,339.18,340.76,339.34],"yearValue":[207.83,206.28,227.87,240.66,218.85,288.47,339.55,400.88,431.71,413.51,392.4,337.54,230.5,273.23,252.36,280.51,349.8,332.21,348.71,309.93,325.54,339.34],"dayValue":[340.76,347.54,345.02,345.3,345.31,342.98,339.86,341.91,341.27,341.22,340.89,340.3,340.74,341.51,340.05,340.84,340.11,340.18,339.97,340.61,340.3,339.34],"quarterValue":[342.73,343.76,339.39,358.45,344.47,295.13,326.15,325.35,322.1,340.48,323.8,315.65,297.83,313.5,321.67,328.53,333,325.54,308.19,308.68,329.68,339.34]},"instrument_id":"12527","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,42","hideAbsoluteDelta":false,"relativeDelta":"−%0,42","direction":"negative","tsFormatted":"13 Ağu"},"weekDelta":{"absoluteDelta":"19,38","hideAbsoluteDelta":false,"relativeDelta":"%6,06","direction":"positive","tsFormatted":"13 Ağu"},"monthDelta":{"absoluteDelta":"22,43","hideAbsoluteDelta":false,"relativeDelta":"%7,08","direction":"positive","tsFormatted":"13 Ağu"},"yearDelta":{"absoluteDelta":"131,51","hideAbsoluteDelta":false,"relativeDelta":"%63,28","direction":"positive","tsFormatted":"13 Ağu"},"allTimeDelta":{"absoluteDelta":"337,75","hideAbsoluteDelta":false,"relativeDelta":"%21.206,36","direction":"positive","tsFormatted":"13 Ağu"},"quarterDelta":{"absoluteDelta":"−3,39","hideAbsoluteDelta":false,"relativeDelta":"−%0,99","direction":"negative","tsFormatted":"13 Ağu"},"halfYearDelta":{"absoluteDelta":"−16,56","hideAbsoluteDelta":false,"relativeDelta":"−%4,65","direction":"negative","tsFormatted":"13 Ağu"}},"countryCode":"TS"}],"itemsListEmpty":false,"defaultGalleryCurrency":"TRY","nonceId":"11032","subtitle":null,"chartStat":{"dayHigh":"22,30","dayLow":"21,36","open":"21,63","prevClose":"21,81","volume":"77.426.544","yearHigh":"27,43","yearLow":"18,15"},"fromNameFull":"Intel Corp","toNameFull":"ABD doları","currencyFormatted":"$","disableInputs":1,"upperTitle":{"logoUrl":"https://yastatic.net/s3/fintech-icons/1/i/INTC.svg","title":"INTC"},"ajaxPath":"/finance/result"},"banks":[],"initialCount":3,"subtype":"quote","hideBanks":true,"hasDedicatedBanksInput":true,"extralinks":[{"variant":"reportFeedback","reportFeedback":{"feature":"Конвертер валют","title":"Bu yanıtta yanlış nedir?","checkBoxLabels":[{"value":"Kullanımı rahat değil"},{"value":"Yanıt, gerçeği yansıtmıyor"},{"value":"İlgili bilgi yok"},{"value":"Diğer"}],"metaFields":{"pageUrl":"https://yandex.com.tr/finance/quote?lr=213&nomisspell=1&text=INTC","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"2861673931755149291","uid":null,"queryText":"INTC"}}}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9cruw04-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"currency_converter","subtype":"quote"}}}}},"type":"currency_converter","subtype":"quote"},"9cru4":{"state":{"answers":[{"id":0,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org/wiki/Intel?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.omurserdar.com/gonderi/intel-corporation/370?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.techtarget.com/whatis/definition/Intel?size=16&stub=1"],"title":"Intel Corp şirketi ne yapar?","markdown":"**Intel Corp. şirketi**, merkezi Santa Clara, Kaliforniya'da bulunan bir teknoloji şirketidir ve **aşağıdaki ürünleri ve hizmetleri** sunar:\n\n* **Mikroişlemciler (CPUs)**: Kişisel bilgisayarlar, sunucular ve mobil cihazlar için işlemciler üretir [```1```](https://tr.wikipedia.org/wiki/Intel)[```5```](https://www.omurserdar.com/gonderi/intel-corporation/370).\n* **Grafik işlem birimleri (GPUs)**: Entegre ve ayrık grafik çözümleri sunar [```3```](https://www.techtarget.com/whatis/definition/Intel)[```5```](https://www.omurserdar.com/gonderi/intel-corporation/370).\n* **Çipsetler**: Anakart üzerinde işlemcilerin, belleklerin ve diğer donanımların iletişimini sağlayan çipler üretir [```1```](https://tr.wikipedia.org/wiki/Intel)[```5```](https://www.omurserdar.com/gonderi/intel-corporation/370).\n* **Bellek çözümleri**: NAND flash, SSD ve Optane gibi yüksek performanslı bellek teknolojileri geliştirir [```1```](https://tr.wikipedia.org/wiki/Intel)[```5```](https://www.omurserdar.com/gonderi/intel-corporation/370).\n* **Programlanabilir yarı iletkenler**: Alanda programlanabilir kapı dizileri (FPGA) gibi ürünler sunar [```1```](https://tr.wikipedia.org/wiki/Intel)[```3```](https://www.techtarget.com/whatis/definition/Intel).\n* **Ağ teknolojileri**: Modemler ve 5G altyapısına yönelik çözümler geliştirir [```5```](https://www.omurserdar.com/gonderi/intel-corporation/370).\n* **Yapay zeka ve makine öğrenimi**: AI ve görüntü işleme için özel donanımlar ve yazılımlar sunar [```3```](https://www.techtarget.com/whatis/definition/Intel)[```5```](https://www.omurserdar.com/gonderi/intel-corporation/370).\n\nAyrıca, Intel, **açık kaynaklı projelere** de destek vermektedir [```1```](https://tr.wikipedia.org/wiki/Intel)."},{"id":1,"favicons":["https://favicon.yandex.net/favicon/v2/https://tr.investing.com/equities/intel-corp?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.getmidas.com/amerikan-borsasi/intc-hisse/?size=16&stub=1"],"title":"INTC hisseleri hangi borsada işlem görüyor?","markdown":"**INTC hisseleri** **NASDAQ** borsasında işlem görmektedir [```2```](https://tr.investing.com/equities/intel-corp)[```4```](https://www.getmidas.com/amerikan-borsasi/intc-hisse/)."},{"id":2,"favicons":["https://favicon.yandex.net/favicon/v2/https://www.stock-analysis-on.net/NASDAQ/Company/Intel-Corp?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io/learn/tr/the-fundamentals-of-intel-corporation-intc-what-every-trader-needs-to-know?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://finance.yahoo.com/quote/INTC/?size=16&stub=1"],"title":"Intel Corp'nın finansal göstergeleri nasıl analiz edilir?","markdown":"Intel Corp'nın finansal göstergelerini analiz etmek için aşağıdaki yöntemler kullanılabilir:\n\n1. **Gelir Tablosu (Income Statement)**: Şirketin gelirlerinin ve giderlerinin yanı sıra net karını gösterir [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/Intel-Corp).\n2. **Bilanço (Balance Sheet)**: Şirketin sahip olduğu varlıkları, borçları ve özkaynakları listeler [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/Intel-Corp).\n3. **Nakit Akış Tablosu (Cash Flow Statement)**: Şirketin nakit giriş ve çıkışlarını, dönem başındaki ve sonundaki nakit bakiyesini gösterir [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/Intel-Corp).\n4. **Finansal Oranlar**: Şirketin karlılık, likidite, solvency ve faaliyet oranlarını inceleyerek finansal sağlığını değerlendirir [```1```](https://www.stock-analysis-on.net/NASDAQ/Company/Intel-Corp)[```2```](https://coinunited.io/learn/tr/the-fundamentals-of-intel-corporation-intc-what-every-trader-needs-to-know).\n\nAyrıca, **temel analiz** yöntemi de kullanılabilir; bu yöntem şirketin performansını etkileyen finansal bilgileri, piyasa trendlerini ve ekonomik faktörleri değerlendirmeyi içerir [```2```](https://coinunited.io/learn/tr/the-fundamentals-of-intel-corporation-intc-what-every-trader-needs-to-know).\n\nGüncel ve detaylı finansal verilere **Yahoo Finance** gibi platformlardan da ulaşılabilir [```5```](https://finance.yahoo.com/quote/INTC/)."},{"id":3,"favicons":["https://favicon.yandex.net/favicon/v2/https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc?size=16&stub=1"],"title":"Intel Corp hisse fiyatını etkileyen faktörler nelerdir?","markdown":"Intel Corp (INTC) hisse fiyatını etkileyen bazı faktörler şunlardır:\n\n1. **Rekabet**: AMD, NVIDIA gibi rakiplerin eylemleri ve yeni teknolojilerdeki başarıları [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/)[```2```](https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc).\n2. **Ekonomik Faktörler**: Enflasyon, faiz oranları ve döviz kurları gibi ekonomik göstergeler [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/).\n3. **Performans ve İnovasyon**: Intel'in yeni mimariler ve gelişmiş performansla rekabetçi işlemciler ve grafik çözümleri piyasaya sürme kapasitesi [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/)[```2```](https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc).\n4. **Jeopolitik ve Düzenleyici Faktörler**: Ticaret savaşları, ihracat kısıtlamaları ve hükümetlerin yarı iletken endüstrisine yaptığı yatırımlar [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/).\n5. **Yatırımcı Güveni**: Analistlerin ve yatırımcıların Intel hisse senetlerine ilişkin toplu algısı ve derecelendirmeleri [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/)[```2```](https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc).\n\nAyrıca, Intel'in piyasa değeri, tedavüldeki hisse sayısı ve fiyat-kazanç (P/E) oranı gibi temel finansal göstergeler de hisse fiyatını etkiler [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/)."},{"id":4,"favicons":["https://favicon.yandex.net/favicon/v2/https://valueinvesting.io/INTC/valuation/fair-value?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.hisserapor.com/bir-hissenin-gercek-degerini-bulmanin-5-yolu?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.investing-support.com/hc/tr/articles/360017732117-InvestingPro-Adil-De%C4%9Fer?size=16&stub=1"],"title":"Intel Corp hisselerinin adil değeri nasıl belirlenir?","markdown":"Intel Corp (INTC) hisselerinin adil değeri, çeşitli yöntemlerle belirlenebilir:\n\n1. **Peter Lynch'in Formülü**: Bu yönteme göre, adil değer = Kazanç Büyüme Oranı x Son 5 Yılın Ortalama EPS'si [```1```](https://valueinvesting.io/INTC/valuation/fair-value). Kazanç büyüme oranı, net gelirin son 5 yıldaki ortalama büyüme hızına göre belirlenir ve %5'ten küçükse %5, %25'ten büyükse %25 olarak alınır [```1```](https://valueinvesting.io/INTC/valuation/fair-value).\n\n2. **İndirgenmiş Nakit Akışı Analizi**: Bu yöntem, şirketin gelecekteki nakit akışlarını tahmin ederek bugünkü değerini hesaplar [```3```](https://www.hisserapor.com/bir-hissenin-gercek-degerini-bulmanin-5-yolu).\n\n3. **Benzer Şirketler Analizi**: Bu yöntemde, benzer özelliklere sahip diğer şirketlerin hisse fiyatları referans alınır [```3```](https://www.hisserapor.com/bir-hissenin-gercek-degerini-bulmanin-5-yolu).\n\nAyrıca, **InvestingPro** gibi platformlar da finansal modelleme teknikleri kullanarak hisselerin adil değerini tahmin eder [```5```](https://www.investing-support.com/hc/tr/articles/360017732117-InvestingPro-Adil-De%C4%9Fer)."},{"id":5,"favicons":["https://favicon.yandex.net/favicon/v2/https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.teknokutu.com/intel-tsmc-rekabet-analizi-hisseler-ve-ortakliklar.html?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/?size=16&stub=1"],"title":"Intel Corp hisselerine yatırım yapmanın riskleri nelerdir?","markdown":"**Intel Corp hisselerine yatırım yapmanın riskleri** şunlardır:\n\n1. **Rekabet**: AMD ve NVIDIA gibi yoğun rekabet, Intel'in pazar payını kaybetmesine neden olabilir [```2```](https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc)[```3```](https://www.teknokutu.com/intel-tsmc-rekabet-analizi-hisseler-ve-ortakliklar.html).\n2. **Teknolojik Gecikme**: Şirket, daha gelişmiş teknoloji süreçlerine geçişte zorluklar yaşıyor ve bu da rakiplerinin gerisinde kalmasına yol açabilir [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/).\n3. **Jeopolitik Riskler**: Uluslararası ticaret gerginlikleri ve jeopolitik olaylar, Intel'in tedarik zincirini ve üretim kapasitesini etkileyebilir [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/).\n4. **Yüksek Sermaye Harcamaları**: Üretim tesislerinin bakımı ve modernizasyonu için yapılan harcamalar, finansal esnekliği kısıtlayabilir [```2```](https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc).\n5. **Ekonomik Faktörler**: Enflasyon, faiz oranları ve döviz kurlarındaki dalgalanmalar, talebi ve üretimi olumsuz etkileyebilir [```1```](https://lite-finance.org/blog/analysts-opinions/intel-hisse-senedi-fiyat-tahmini/).\n6. **Stratejik İcraat**: Yönetimdeki değişiklikler ve stratejik planların etkinliği, yatırımcı güvenini sarsabilir [```2```](https://coinunited.io/learn/tr/price-predictions/intel-corporation-intc)."},{"id":6,"favicons":["https://favicon.yandex.net/favicon/v2/https://temettu.app/blog/temettu-nedir?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://tr.wikipedia.org/wiki/Temett%C3%BC?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir?size=16&stub=1","https://favicon.yandex.net/favicon/v2/https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir?size=16&stub=1"],"title":"Temettü nedir?","markdown":"**Temettü**, şirketin dönem içinde elde ettikleri kârdan mevcut ortakların pay alma hakkıdır [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC).\n\nTemettü, **nakit** veya **hisse senedi** karşılığı olarak dağıtılabilir [```1```](https://temettu.app/blog/temettu-nedir)[```5```](https://tr.wikipedia.org/wiki/Temett%C3%BC):\n- **Nakit temettü**: Şirket, hissedarlarına doğrudan nakit ödeme yapar [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n- **Hisse senedi temettüsü**: Şirket, kârını hissedarlara ek hisse dağıtarak paylaştırır [```1```](https://temettu.app/blog/temettu-nedir)[```4```](https://www.matriksdata.com/website/blog/temettu-nedir-nasil-hesaplanir-ve-nasil-alinir).\n\nTemettü alabilmek için, temettü ödeme tarihinden bir önceki işlem gününün kapanışında hisse sahibi olmak gerekir [```1```](https://temettu.app/blog/temettu-nedir)[```3```](https://infoyatirim.com/blog/temettu/temettu-nedir-temettu-hisseleri-nasil-alinir)."}],"dialogStoreProps":{"baseUrl":"","baseUrlWs":""},"globalStoreProps":{"imageBackendUrl":"https://yandex.com.tr/images-apphost/image-download?cbird=171","query":"INTC","retina":false,"avatarId":"0","isHermione":false,"isMacOS":false,"tld":"com.tr","isEmbeddedFuturis":false,"isLoggedIn":false,"brand":"yazeka","reqId":"1755149385242128-18029372681697046989-balancer-l7leveler-kubr-yp-vla-98-BAL","device":{"isIOS":false,"platform":"desktop"}},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9cruw05-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"yazeka"}}}}},"type":"finance","subtype":"yazeka"},"9cru5":{"state":{"title":"Ekonomi Gündemi","url":"/gundem/business","layout":"column","buttonPosition":"center","snippets":[{"id":"336389_0","totalSources":14,"url":"/gundem/business/ufuk-2025-yili-2-ceyrek-bilancosunu-acikladi-3363890?content_parameters=ChU3NjA2ODI2NzgzMDgyODU1Mzg3XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/13860241/2a00000198a2347d2e8bd1b1a2c22452f8b8//S156x100","size":{"width":156,"height":100},"originalUrl":"https://rotaborsa.com/wp-content/uploads/2025/05/borsa-25.jpg"}},"logAttrs":{"id":"336389_0","hasSummarization":false,"hasVideo":true,"urls":["https://rotaborsa.com/gunun-onemli-borsa-ve-sirket-haberleri-13-08-2025/","https://www.borsaningundemi.com/haber/anadolu-isuzunun-ilk-yarida-kari-yuzde-49-azaldi-1862120","https://www.bloomberght.com/sabanci-dan-ikinci-ceyrekte-1-8-milyar-tl-net-kr-3754777","https://www.dunya.com/sirketler/dogan-holding-2025-2-ceyrek-karini-acikladi-haberi-789458","https://rotaborsa.com/sabanci-holding-sahol-2025-yili-2-ceyrek-bilancosunu-acikladi-iste-detaylar/","https://paratic.com/kristal-koladan-2025in-ilk-yarisinda-104-milyon-tl-net-kar/"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Günün önemli borsa ve şirket haberleri (13.08.2025)","textAs":"h3","size":"s"},"badge":{"url":"https://rotaborsa.com/gunun-onemli-borsa-ve-sirket-haberleri-13-08-2025/","faviconSources":["https://rotaborsa.com","https://www.borsaningundemi.com","https://www.bloomberght.com"],"textParts":[{"text":"22 saat önce"}],"divider":false},"hasVideo":true},{"id":"336258_0","totalSources":15,"url":"/gundem/business/borsada-gunun-hizli-yukselenleri-22-hisse-yuzde-10-a-yaklasti-3362580?content_parameters=ChUzMDQwMzk0MzAyMjU4NTM1NTUxXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/13860241/2a00000198a5ea22d8cd6d19ba4fee8cd641//S156x100","size":{"width":156,"height":100},"originalUrl":"https://bgcdn.gmgadmin.com/1/1200/800/files/2025/8/12/1862165/1862165.jpg/?v=1755127562"}},"logAttrs":{"id":"336258_0","hasSummarization":false,"urls":["https://www.borsaningundemi.com/haber/borsada-gunun-hizli-yukselenleri-22-hisse-yuzde-10a-yaklasti-1862165","https://www.borsaningundemi.com/haber/yukselen-ilgi-para-girisiyle-guclenen-hisseler-1862042","https://www.bloomberght.com/piyasalarda-gunun-ozeti-13-agustos-2025-bist-100-de-degisimler-ve-doviz-fiyatlari-pkh-3754762","https://rotaborsa.com/borsada-yuklu-para-girisi-olan-10-hisse-34/","https://www.haberturk.com/piyasalarda-gun-sonu-12-agustos-2025-sali-borsa-istanbul-dolar-altin-ve-kripto-paralarda-son-durum-fai-3814204-ekonomi","https://www.borsamatik.com.tr/bist-100de-bugun-en-cok-artanlardusenler-12082025-haber-173282"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Borsada günün hızlı yükselenleri: 22 hisse yüzde 10'a yaklaştı","textAs":"h3","size":"s"},"badge":{"url":"https://www.borsaningundemi.com/haber/borsada-gunun-hizli-yukselenleri-22-hisse-yuzde-10a-yaklasti-1862165","faviconSources":["https://www.borsaningundemi.com","https://www.borsaningundemi.com","https://www.bloomberght.com"],"textParts":[{"text":"Dün"}],"divider":false},"hasVideo":false},{"id":"335597_0","totalSources":13,"url":"/gundem/business/nasdaq-da-apple-ruzgari-3355970?content_parameters=ChUxMjkzMTczMjAxMzM3NjY3NzEyXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/13860241/2a00000198a356493a9d611a502b77d5c3d4//S156x100","size":{"width":156,"height":100},"originalUrl":"https://cdn1.ntv.com.tr/gorsel/rtnTsKGVUEa5O2gA2foEyQ.jpg?width=1080&mode=crop&scale=both"}},"logAttrs":{"id":"335597_0","hasSummarization":false,"urls":["https://www.ntv.com.tr/ntvpara/abd-hisselerinde-rekor-beklentisi,fjM0dvtmqUiaY2EM0QqpiQ","https://www.borsatek.com/dow-jones-gune-yukselisle-basladi-2/","https://halktv.com.tr/ekonomi/sp-500-endeksi-yeni-bir-rekorla-gunu-kapatti-963297h","https://www.borsamatik.com.tr/new-york-borsasi-yukselisle-kapandi-haber-173319","https://www.cnbce.com/borsa/faiz-indirim-beklentileriyle-new-york-borsasi-rekor-tazeledi-h16101"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,false,true,true,true]},"title":{"text":"ABD hisselerinde rekor beklentisi","textAs":"h3","size":"s"},"badge":{"url":"https://www.ntv.com.tr/ntvpara/abd-hisselerinde-rekor-beklentisi,fjM0dvtmqUiaY2EM0QqpiQ","faviconSources":["https://www.ntv.com.tr","https://www.borsatek.com","https://halktv.com.tr"],"textParts":[{"text":"17 saat önce"}],"divider":false},"hasVideo":false},{"id":"335692_0","totalSources":31,"url":"/gundem/business/bir-hisseye-emir-paketi-tedbiri-3356920?content_parameters=ChU1MTQxODQyODk4ODE1OTMxNjUxXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/13543756/2a00000198a4cc1484c2bff1b719f486290d//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.paratic.com/dosya/2025/08/aylik-yuzde-168-yukselen-hisse-icin-tedbir-karari-alindi.jpg"}},"logAttrs":{"id":"335692_0","hasSummarization":false,"urls":["https://paratic.com/aylik-yuzde-168-yukselen-hisse-icin-tedbir-karari-alindi/","https://www.gzt.com/z-raporu/borsa-istanbuldan-alti-hisseye-kredili-islem-yasagi-getirildi-iste-o-hisseler-3803273","https://www.borsamatik.com.tr/bistten-alti-hisseye-tedbir-karari-haber-173314","https://www.borsaningundemi.com/haber/borsa-istanbul-6-hissede-tedbir-uygulanacagini-duyurdu-1862334","https://www.ekonomim.com/finans/haberler/borsa/borsa-istanbuldan-alti-hisseye-kredili-islem-yasagi-haberi-836814","https://rotaborsa.com/3-hisseye-emir-paketi-tedbiri/","https://www.bloomberght.com/bes-hisseye-kredili-islem-yasagi-3754685"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true]},"title":{"text":"Aylık yüzde 168 yükselen hisse için tedbir kararı alındı","textAs":"h3","size":"s"},"badge":{"url":"https://paratic.com/aylik-yuzde-168-yukselen-hisse-icin-tedbir-karari-alindi/","faviconSources":["https://paratic.com","https://www.gzt.com","https://www.borsamatik.com.tr"],"textParts":[{"text":"10 saat önce"}],"divider":false},"hasVideo":false},{"id":"334907_0","totalSources":83,"url":"/gundem/business/damla-kent-projesinde-halka-arz-buyuklugu-belli-oldu-3349070?content_parameters=ChU3NjU0MTc5NzM4NzQ0NjcxNTUwXzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/13543756/2a000001989817e47b80fb6e5b57cd4f080d//S156x100","size":{"width":156,"height":100},"originalUrl":"https://image.hurimg.com/i/hurriyet/75/0x0/68999c6cf35da803738ea076.jpg"}},"logAttrs":{"id":"334907_0","hasSummarization":false,"urls":["https://bigpara.hurriyet.com.tr/borsa-haberleri/galeri-damla-kent-projesi-halka-arz-sonuclari-belli-oldu-damla-kent-projesi-dmlkt-kac-lot-verdi-borsada-ne-zaman-islem-gorecek_ID1616348/","https://www.gercekgundem.com/ekonomi/damla-kent-dmlkt-gayrimenkul-sertifikasi-halka-arz-sonuclari-belli-oldu-kac-lot-dagitildi-550898","https://www.sabah.com.tr/trend/galeri/yasam/damla-kent-halka-arz-kac-lot-verdi-borsada-ne-zaman-islem-gorecek-2025-dmlkt-borsa-islem-tarihi","https://www.ensonhaber.com/ekonomi/lotlar-verildi-damla-kent-projesi-dmlkt-ne-zaman-islem-gorecek-iste-borsa-istanbul-islem-t","https://www.internethaber.com/damla-kent-sertifikalari-ne-zaman-isleme-acilacak-2408402h.htm","https://www.yenisafak.com/foto-galeri/ozgun/damla-kent-sertifikalari-ne-zaman-isleme-acilacak-dmlkt-gayrimenkul-sertifikasi-borsada-islem-tarihi-aciklandi-mi-4738537"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true]},"title":{"text":"Damla Kent Projesi (DMLKT) kaç lot verdi, borsada ne zaman işlem görecek? 21.4 milyar TL'lik dev büyüklüğe ulaştı! Damla Kent Projesi halka arz sonuçları ve borsa işlem tarihi belli oldu!","textAs":"h3","size":"s"},"badge":{"url":"https://bigpara.hurriyet.com.tr/borsa-haberleri/galeri-damla-kent-projesi-halka-arz-sonuclari-belli-oldu-damla-kent-projesi-dmlkt-kac-lot-verdi-borsada-ne-zaman-islem-gorecek_ID1616348/","faviconSources":["https://bigpara.hurriyet.com.tr","https://www.gercekgundem.com","https://www.sabah.com.tr"],"textParts":[{"text":"11 Ağustos"}],"divider":false},"hasVideo":false},{"id":"335009_0","totalSources":47,"url":"/gundem/business/borsa-gune-11-bin-puanin-uzerinde-basladi-3350090?content_parameters=ChYxMDA4MzUzOTg4MjA2MjkxNDM4OF8y","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/14111360/haberler//S156x100","size":{"width":156,"height":100},"originalUrl":""}},"logAttrs":{"id":"335009_0","hasSummarization":false,"urls":["https://www.haberler.com/ekonomi/borsa-istanbul-da-bist-100-endeksi-gunun-ilk-yarisinda-dususte-18942963-haberi/","https://www.yenicaggazetesi.com.tr/borsa-haftaya-yukselisle-basladi-11-agustos-2025-943656h.htm","https://www.sonmuhur.com/borsa-istanbulda-bist-100-endeksi-13-agustos-sabahina-yatay-basladi","https://www.sozcu.com.tr/borsa-yeni-gune-11-bin-puanin-altinda-basladi-p211533","https://www.milliyet.com.tr/uzmanpara/borsa-gune-11-bin-puanin-uzerinde-basladi-7424480","https://www.cnbce.com/borsa/borsa-gune-yatay-basladi-12-agustos-2025-h16005","https://www.borsatek.com/bist-100-endeksi-gune-yukselisle-basladi/","https://www.borsamatik.com.tr/borsa-haftaya-11-bin-puanin-uzerinde-basladi-haber-173233"],"summarizationTexts":[],"isStoryFresh":true,"newsFreshness":[true,true,true,true,true,true,true,true]},"title":{"text":"Borsa İstanbul'da BIST 100 Endeksi Günün İlk Yarısında Düşüşte","textAs":"h3","size":"s"},"badge":{"url":"https://www.haberler.com/ekonomi/borsa-istanbul-da-bist-100-endeksi-gunun-ilk-yarisinda-dususte-18942963-haberi/","faviconSources":["https://www.haberler.com","https://www.yenicaggazetesi.com.tr","https://www.sonmuhur.com"],"textParts":[{"text":"19 saat önce"}],"divider":false},"hasVideo":false},{"id":"333076_0","totalSources":37,"url":"/gundem/business/bugun-en-cok-kaybettireni-oldu-3330760?content_parameters=ChUxNjU4MTA4OTkzOTI5NzM3OTA1XzI","target":"_self","poster":{"image":{"url":"//avatars.mds.yandex.net/get-searchnews-images/13543756/2a0000019898161318bc7e259427b1382e2c//S156x100","size":{"width":156,"height":100},"originalUrl":"https://img.dunya.com/rcman/Cw1280h720q95gc/storage/files/images/2025/08/01/borsa-jxlh_cover.jpg"}},"logAttrs":{"id":"333076_0","hasSummarization":false,"urls":["https://www.dunya.com/finans/haberler/borsa-haftaya-11-bin-puanin-uzerinde-basladi-haberi-789148","https://bigpara.hurriyet.com.tr/haberler/genel-haberler/borsa-11-bin-puanin-uzerinde_ID1616344/","https://www.sondakika.com/ekonomi/haber-bist-100-endeksi-yukseldi-18935908/","https://www.medyatava.com/gundem/bugunun-en-cok-kaybettireni-oldu-piyasa-degeri-cok-yuksekti-436500","https://www.kibrispostasi.com/c50-EKONOMI/n571232-borsa-gunu-yukselisle-tamamladi","https://www.dunya.com/finans/haberler/borsa-haftanin-son-islem-gununu-yukselisle-tamamladi-haberi-788854"],"summarizationTexts":[],"isStoryFresh":false,"newsFreshness":[true,true,true,false,false,false]},"title":{"text":"Borsa haftaya 11 bin puanın üzerinde başladı","textAs":"h3","size":"s"},"badge":{"url":"https://www.dunya.com/finans/haberler/borsa-haftaya-11-bin-puanin-uzerinde-basladi-haberi-789148","faviconSources":["https://www.dunya.com","https://bigpara.hurriyet.com.tr","https://www.sondakika.com"],"textParts":[{"text":"11 Ağustos"}],"divider":false},"hasVideo":false}],"snippetParams":{"isRetina":false,"posterSizes":{"width":156,"height":100},"titleProps":{"size":"s"}},"isTesting":false,"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9cruw06-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"additional_news"}}}}},"type":"finance","subtype":"additional_news"},"9cru6":{"state":{"generalLinks":[{"id":"privacy-policy","text":"Gizlilik politikası","url":"https://yandex.com.tr/legal/privacy_policy/"},{"id":"terms-of-service","text":"Kullanıcı sözleşmesi","url":"https://yandex.com.tr/legal/tos/"},{"id":"report-error","text":"Hata bildir","url":"https://forms.yandex.com.tr/surveys/13748122.01a6645a1ef15703c9b82a7b6c521932ddc0e3f7/"},{"id":"about-company","text":"Şirket hakkında","url":"https://yandex.com.tr/project/portal/contacts/"}],"copyright":{"url":"https://yandex.com.tr","currentYear":2025},"socialLinks":[{"url":"https://www.tiktok.com/@yandex.turkiye","type":"tiktok","title":"TikTok"},{"url":"https://www.youtube.com/@YandexTurkiye","type":"youtube","title":"Youtube"},{"url":"https://www.facebook.com/YandexComTr","type":"facebook","title":"Facebook"},{"url":"https://www.instagram.com/yandex__turkiye/","type":"instagram","title":"Instagram"},{"url":"https://x.com/yndxturkiye","type":"x","title":"X"}],"categoriesLink":[{"id":"0","title":"Ana Sayfa","url":"/finance/","target":"_self"},{"id":"1","title":"Döviz","url":"/finance/currencies","target":"_self"},{"id":"2","title":"Hisseler ve Endeksler","url":"/finance/quote","target":"_self"},{"id":"3","title":"Kripto Paralar","url":"/finance/crypto","target":"_self"},{"id":"4","title":"Emtia","url":"/finance/commodities","target":"_self"},{"id":"5","title":"Altın","url":"/finance/gold","target":"_self"}],"sources":[{"text":"twelvedata.com","href":"https://twelvedata.com"},{"text":"forinvest.com","href":"https://www.forinvest.com"},{"text":"coingecko.com","href":"https://www.coingecko.com"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9cruw07-0-1"},"ui":"desktop","service":"finance_tr","fast":{"name":"finance","subtype":"footer_tr"}}}}},"type":"finance","subtype":"footer_tr"}}