HG Finance Documentação

Introdução

O HG Finance é uma API que fornece dados da bolsa de valores brasileira B3, preço de ações, dividendos, indices, cotação do dólar e várias outras moedas.
API fácil de implementar, desde 2009 no mercado, simples de implementar, com bibliotecas em PHP, Ruby e JavaScript. (em breve)

Mesmo que sua aplicação não seja com essas linguagens, abaixo você pode conferir como integrar a API.
Todos esses dados são retornados na mesma requisição de uma só vez, sendo esses dados:

Em uma só requisição, você pode obter:
- as posições dos principais índices como IBOVESPA, IFIX, NASDAQ, Dow Jones, CAC 40 e NIKKEI;
- a cotação de diversas moedas em relação ao real como Dólar (USD), Euro (EUR), Libra (GBP), Peso (ARS), Dólar Canadense (CAD), Dólar Australiano (AUD), Iene do Japão (JPY), Renminbi da China (CNY) e Bitcoin (BTC);
- cotação do bitcoin nas principais exchanges como Coinbase, Blockchain.info, BitStamp, FoxBit e Mercado Bitcoin;
- as principais taxas de juros do Brasil como CDI e Selic.

Tudo isso em uma só requisição.

Recomendamos que sempre use sua chave, algumas informações só estão disponíveis com o uso da chave.

Criar nova chave

Todas as requisições em como base o seguinte endpoint:

Estrutura de dados

Os dados referentes à consulta chegam no parâmetro results, você também pode conferir a autenticação de sua chave no parâmetro de retorno valid_key.

  • currencies - cotação das moedas
    • source - moeda base de cotação
    • ISO da moeda
      • name - nome da moeda
      • buy - valor para compra
      • sell - valor para venda (não disponível para algumas moedas)
      • variation - variação em percentual referente à última hora útil anterior
  • stocks - posições dos principais mercados
    • índice
      • name - nome do índice
      • location - localização do mercado
      • points - pontos (somente IBOVESPA)
      • variation - variação em percentual referente à última hora útil anterior
  • bitcoin - cotação nas principais corretoras
    • corretora
      • name - nome do índice
      • format - array, moeda base de câmbio
        • 0 - ISO da moeda
        • 1 - idioma da moeda
      • last - última posição
      • buy - valor para compra (pode não estar disponível)
      • sell - valor para venda (pode não estar disponível)
      • variation - variação em percentual referente à última hora útil anterior
  • taxes - taxas de juros do Brasil
    • date - data de referência
    • cdi - taxa CDI em percentual
    • selic - taxa Selic em percentual
    • daily_factor - fator diário
    • selic_daily - taxa Selic diária em percentual
    • cdi_daily - taxa CDI diária em percentual

Você pode personalizar o resultado da consulta omitindo alguns dados veja como.

Exemplo de resposta JSON
{"by":"default","valid_key":true,"results":{"currencies":{"source":"BRL","USD":{"name":"Dollar","buy":5.7042,"sell":5.7045,"variation":0.07},"EUR":{"name":"Euro","buy":5.9954,"sell":5.9952,"variation":0.237},"GBP":{"name":"Pound Sterling","buy":7.1919,"sell":null,"variation":0.24},"ARS":{"name":"Argentine Peso","buy":0.0052,"sell":null,"variation":0.0},"CAD":{"name":"Canadian Dollar","buy":4.0217,"sell":null,"variation":-0.022},"AUD":{"name":"Australian Dollar","buy":3.6277,"sell":null,"variation":0.168},"JPY":{"name":"Japanese Yen","buy":0.0374,"sell":null,"variation":0.268},"CNY":{"name":"Renminbi","buy":0.7864,"sell":null,"variation":-0.165},"BTC":{"name":"Bitcoin","buy":586291.921,"sell":586291.921,"variation":-0.175}},"stocks":{"IBOVESPA":{"name":"BM\u0026F BOVESPA","location":"Sao Paulo, Brazil","points":128218.59,"variation":2.7},"IFIX":{"name":"Índice de Fundos de Investimentos Imobiliários B3","location":"Sao Paulo, Brazil","points":3018.35,"variation":0.68},"NASDAQ":{"name":"NASDAQ Stock Market","location":"New York City, United States","points":20026.77,"variation":0.41},"DOWJONES":{"name":"Dow Jones Industrial Average","location":"New York City, United States","points":44546.08,"variation":-0.37},"CAC":{"name":"CAC 40","location":"Paris, French","points":8178.54,"variation":0.18},"NIKKEI":{"name":"Nikkei 225","location":"Tokyo, Japan","points":39149.43,"variation":-0.79}},"available_sources":["BRL"],"bitcoin":{"blockchain_info":{"name":"Blockchain.info","format":["USD","en_US"],"last":96973.05,"buy":96973.05,"sell":96973.05,"variation":-0.166},"coinbase":{"name":"Coinbase","format":["USD","en_US"],"last":56019.33,"variation":2.506},"bitstamp":{"name":"BitStamp","format":["USD","en_US"],"last":96984.0,"buy":96979.0,"sell":96973.0,"variation":-0.142},"foxbit":{"name":"FoxBit","format":["BRL","pt_BR"],"last":557160.0,"variation":0.281},"mercadobitcoin":{"name":"Mercado Bitcoin","format":["BRL","pt_BR"],"last":556900.19004999,"buy":557766.18266813,"sell":556900.0,"variation":0.586}},"taxes":[{"date":"2025-02-13","cdi":13.25,"selic":13.25,"daily_factor":1.00049037,"selic_daily":13.15,"cdi_daily":13.15}]},"execution_time":0.0,"from_cache":true}

Autenticação e chave

A autenticação exigida para o uso da API é super simples.
Basta você fazer o registro de sua chave aqui, e informar via parâmetro em suas consultas.

Recomendamos que sempre utilize uma chave, seus limites de consulta serão maiores, e mais recursos serão habilitados.
Você pode consultar os limites neste link.

Sua chave deve ser informada em toda requisição, utilizando o parâmetro key.

Obtendo o preço de Ações, BDRs e FIIs listados no IBOVESPA

API gratuita para obter preço de ações na bolsa de valores BOVESPA!

Novidade!

Consulte também Fundos Imobiliários e BDRs!

Com esse endpoint você pode obter o preço de uma ação listada no IBOVESPA através do símbolo desse título.
Atenção! É necessário ser membro à partir do plano Member Premium para realizar essa consulta.
Planos acima oferencem um maior número de títulos ao mesmo tempo, confira aqui nossos planos.

Delay:
API para fins informativos, os dados podem estar atrasados entre 15 minutos e 1 hora.
É possível conferir o horário de atualização do dado no updated_at.

Títulos disponíveis: veja a lista.

Requer chave: sim
Requer plano: sim, plano Member Premium ou superior

Os dados são obtidos a partir do símbolo de uma empresa (veja a lista), através do parâmetro symbol.



Nos planos Professional ou Enterprise é possível obter vários símbolos nas mesma consulta, separando por vírgula.

Estrutura de dados

Os dados referentes à consulta chegam no parâmetro results, você também pode conferir a autenticação de sua chave no parâmetro de retorno valid_key.

  • kind - tipo do título
    • stock - ação
    • fii - fundo imobiliário
  • symbol - símbolo / ticker da ação
  • name - nome da empresa
  • company_name - razão social
  • document - documento / CNPJ da empresa
  • description - descrição da empresa
  • website - sita da empresa / relação com investidores
  • sector - setor de atuação da empresa ou fundo
  • financials
    • equity - valor patrimonial (somente FIIs)
    • quota_count - cotas emitidas (FIIs / ordinária / preferencial)
    • equity_per_share - valor patrimonial por cota (somente FIIs)
    • price_to_book_ratio - preço sobre valor patrimonial
    • dividends - informações sobre dividendos
      • yield_12m - percentual yield últ. 12 meses
      • yield_12m_sum - soma últ. 12 meses em reais
  • region - região de operação da bolsa
  • currency - moeda base
  • market_time - horário de negociação
    • open - horário de abertura
    • close - horário de fechamento
    • timezone - fuso horário
  • logo - logotipo da empresa
    • small - URL para imagem em PNG 256 x 256
    • big - URL para imagem em PNG 1.280 x 1.280
  • market_cap - valor de mercado (em milhões)
  • price - preço por ação
  • change_percent - percentual de mudança do dia
  • change_price - variação do dia em valor
  • updated_at - última atualização

Atenção! Exoneração de responsabilidade

Exemplo de resposta JSON
{"by":"symbol","valid_key":true,"results":{"EMBR3":{"kind":"stock","symbol":"EMBR3","name":"Embraer","company_name":"Embraer S.A.","document":"07.689.002/0001-89","description":"Projeto. Desenvolvimento. Fabricação. Comercialização de Aeronaves E Sistemas E Fornecimento de Suporte E Serviços de Pós-venda.","website":"http://www.embraer.com.br/","sector":"Bens Industriais / Material de Transporte / Material Aeronáutico e de Defesa","financials":{"quota_count":740465044,"dividends":{"yield_12m":0.0,"yield_12m_sum":0.0}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/embraer.png","big":"https://assets.hgbrasil.com/finance/companies/big/embraer.png"},"market_cap":44687.1,"price":60.35,"change_percent":-0.21,"change_price":-0.13,"updated_at":"2025-02-15 20:46:15"},"HGLG11":{"kind":"fii","symbol":"HGLG11","name":"FII HGLG Pax","company_name":"Pátria Log Fundo Investimento Imobiliário Responsabilidade Ltda","document":"11.728.688/0001-47","description":"Financeiro e Outros/Fundos/Fundos Imobiliários","website":"https://www.bancogenial.com/","sector":"Imóveis Industriais e Logísticos","financials":{"equity":5509608549,"quota_count":33787575,"equity_per_share":163.066,"price_to_book_ratio":0.914,"dividends":{"yield_12m":9.592,"yield_12m_sum":14.3}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":null,"market_cap":5037.39,"price":149.09,"change_percent":0.85,"change_price":1.26,"updated_at":"2025-02-15 20:46:15"},"ITSA4":{"kind":"stock","symbol":"ITSA4","name":"Itaúsa","company_name":"ItauSA S.A.","document":"61.532.644/0001-15","description":"Gestão de Participações Societárias (holding)","website":"http://www.itausa.com.br/","sector":"Financeiro / Intermediários Financeiros / Bancos","financials":{"quota_count":7117789547,"dividends":{"yield_12m":5.698,"yield_12m_sum":0.559}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/itausa.png","big":"https://assets.hgbrasil.com/finance/companies/big/itausa.png"},"market_cap":106576.0,"price":9.81,"change_percent":2.94,"change_price":0.28,"updated_at":"2025-02-15 20:46:15"}},"execution_time":0.01,"from_cache":false}

Obtendo as ações com as maiores altas ou baixas no IBOVESPA

Com esse endpoint você pode obter a lista de títulos que estão em maiores altas ou baixas.
Atenção! É necessário ser membro à partir do plano Professional para realizar essa consulta.
Planos acima oferencem um maior número de títulos ao mesmo tempo, confira aqui nossos planos.

Conheça nossos planos

Delay:
API para fins informativos, os dados podem estar atrasados entre 15 minutos e 1 hora.
É possível conferir o horário de atualização do dado no updated_at.

Títulos disponíveis: veja a lista.

Requer chave: sim
Requer plano: sim, plano Professional ou superior

A lista é gerada apenas com os símbolo que fazem estão em nossa plataforma, veja a lista aqui.

Para obter as maiores altas, informe no parâmetro symbol a opção get-high, exemplo:



E para obter as maiores baixas, informe no parâmetro symbol a opção get-low, exemplo:



A estrutura de dados é a mesma para o retorno de títulos do IBOVESPA.

Atenção! Exoneração de responsabilidade

Exemplo de resposta JSON
{"by":"get_high_symbols","valid_key":true,"results":{"VAMO3":{"kind":"stock","symbol":"VAMO3","name":"Vamos","company_name":"Vamos Locação De Caminhões. Máquinas E Equip. S.A.","document":"23.373.000/0001-32","description":"Locação de Caminhões. Máquinas E Equipamentos Pesados E A Prestação de Serviços de Manutenção de Frota. Tanto Preventiva. Quanto Corretiva.","website":"http://www.grupovamos.com.br/","sector":"Consumo Cíclico / Diversos / Aluguel de carros","financials":{"quota_count":1081032537,"dividends":{"yield_12m":0.0,"yield_12m_sum":0.0}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/vamos.png","big":"https://assets.hgbrasil.com/finance/companies/big/vamos.png"},"market_cap":5405.16,"price":5.0,"change_percent":9.17,"change_price":0.42,"updated_at":"2025-02-15 20:46:19"},"HAPV3":{"kind":"stock","symbol":"HAPV3","name":"Hapvida","company_name":"Hapvida Participacoes E Investimentos Sa","document":"05.197.443/0001-38","description":"Participação. Como Sócia Ou Acionista. em Outras Empresas. Predominantemente de Assistência Médica. Bem Como A Realização de Investimentos Diretos E A Exploração de Atividades de Prestação de Serviços","website":"http://www.hapvida.com.br/","sector":"Saúde / Serv.Méd.Hospit..Análises e Diagnósticos / Serv.Méd.Hospit..Análises e Diagnósticos","financials":{"quota_count":7539463263,"dividends":{"yield_12m":0.0,"yield_12m_sum":0.0}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/hapvida.png","big":"https://assets.hgbrasil.com/finance/companies/big/hapvida.png"},"market_cap":18924.1,"price":2.51,"change_percent":8.19,"change_price":0.19,"updated_at":"2025-02-15 20:46:17"},"CVCB3":{"kind":"stock","symbol":"CVCB3","name":"CVC Brasil","company_name":"Cvc Brasil Operadora E Agência De Viagens S.A.","document":"10.760.260/0001-19","description":"Serviços de Turismo. Compreendendo A Intermediação. Individualmente Ou Na Forma Agregada. de Passagens Aéreas. Transporte Terrestre. Reservas de Hotéis. Passagens de Cruzeiros Marítimos. Entre Outros.","website":"http://www.cvc.com.br/ri","sector":"Consumo Cíclico / Viagens e Lazer / Viagens e Turismo","financials":{"quota_count":525591097,"dividends":{"yield_12m":0.0,"yield_12m_sum":0.0}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/cvc-brasil.png","big":"https://assets.hgbrasil.com/finance/companies/big/cvc-brasil.png"},"market_cap":1040.67,"price":1.98,"change_percent":7.03,"change_price":0.13,"updated_at":"2025-02-15 20:46:15"},"LWSA3":{"kind":"stock","symbol":"LWSA3","name":"Locaweb","company_name":"Locaweb Serviços De Internet S.A.","document":"02.351.877/0001-52","description":"","website":null,"sector":"Tecnologia da Informação / Programas e Serviços / Programas e Serviços","financials":{"quota_count":562886478,"dividends":{"yield_12m":2.118,"yield_12m_sum":0.072}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/locaweb.png","big":"https://assets.hgbrasil.com/finance/companies/big/locaweb.png"},"market_cap":1913.81,"price":3.4,"change_percent":6.92,"change_price":0.22,"updated_at":"2025-02-15 20:46:18"},"IRBR3":{"kind":"stock","symbol":"IRBR3","name":"IRB Brasil","company_name":"Irb Brasil Resseguros S.A.","document":"33.376.989/0001-91","description":"Operações de Resseguro E Retrocessão","website":"http://ri.irbbrasilre.com/","sector":"Financeiro / Previdência e Seguros / Seguradoras","financials":{"quota_count":81422761,"dividends":{"yield_12m":0.0,"yield_12m_sum":0.0}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/irbbrasil-re.png","big":"https://assets.hgbrasil.com/finance/companies/big/irbbrasil-re.png"},"market_cap":4671.59,"price":57.08,"change_percent":6.33,"change_price":3.4,"updated_at":"2025-02-15 20:46:15"},"RENT3":{"kind":"stock","symbol":"RENT3","name":"Localiza","company_name":"Localiza Rent A Car S.A.","document":"16.670.085/0001-55","description":"Aluguel de Carros E Gestão de Frotas","website":"http://www.localiza.com/","sector":"Consumo Cíclico / Diversos / Aluguel de carros","financials":{"quota_count":1082620720,"dividends":{"yield_12m":5.017,"yield_12m_sum":1.586}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/localiza.png","big":"https://assets.hgbrasil.com/finance/companies/big/localiza.png"},"market_cap":34221.6,"price":31.61,"change_percent":6.29,"change_price":1.87,"updated_at":"2025-02-15 20:46:15"},"AZUL4":{"kind":"stock","symbol":"AZUL4","name":"Azul","company_name":"Azul S.A.","document":"09.305.994/0001-29","description":"Transporte E Logística","website":"http://www.voeazul.com.br/","sector":"Bens Industriais / Transporte / Transporte Aéreo","financials":{"quota_count":335750796,"dividends":{"yield_12m":0.0,"yield_12m_sum":0.0}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/azul.png","big":"https://assets.hgbrasil.com/finance/companies/big/azul.png"},"market_cap":1289.28,"price":3.84,"change_percent":6.08,"change_price":0.22,"updated_at":"2025-02-15 20:46:15"},"CMIN3":{"kind":"stock","symbol":"CMIN3","name":"CSN Mineração","company_name":"Csn Mineração S.A.","document":"08.902.291/0001-15","description":"Mineração E Comercialização de Minério de Ferro. Infraestrutura de Transporte Portuária; Geração de Energia E Participação em Sociedades Com Objeto Social Compatível Com O Da Companhia.","website":null,"sector":"Materiais Básicos / Mineração / Minerais Metálicos","financials":{"quota_count":5485338835,"dividends":{"yield_12m":3.412,"yield_12m_sum":0.187}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/csnmineracao.png","big":"https://assets.hgbrasil.com/finance/companies/big/csnmineracao.png"},"market_cap":30059.7,"price":5.48,"change_percent":6.0,"change_price":0.31,"updated_at":"2025-02-15 20:46:19"},"FLRY3":{"kind":"stock","symbol":"FLRY3","name":"Fleury","company_name":"Fleury S.A.","document":"60.840.055/0001-31","description":"(i) A Prestação de Serviços Médicos E Medicina Diagnóstica. (ii) A Consultoria. Assessoria. Cursos E Palestras Na área Da Saúde. Bem Como A Prestação de Serviços Que Visem A Promoção de Saúde","website":"http://www.fleury.com.br/ri/","sector":"Saúde / Serv.Méd.Hospit..Análises e Diagnósticos / Serv.Méd.Hospit..Análises e Diagnósticos","financials":{"quota_count":547191026,"dividends":{"yield_12m":5.614,"yield_12m_sum":0.699}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/fleury.png","big":"https://assets.hgbrasil.com/finance/companies/big/fleury.png"},"market_cap":6812.53,"price":12.45,"change_percent":5.78,"change_price":0.68,"updated_at":"2025-02-15 20:46:15"},"POMO4":{"kind":"stock","symbol":"POMO4","name":"Marcopolo","company_name":"Marcopolo S.A.","document":"88.611.835/0001-29","description":"Indústria E Comércio de ónibus E Carrocerias Para ónibus. Suas Partes. Peças E Componentes","website":"http://www.marcopolo.com.br/","sector":"Bens Industriais / Material de Transporte / Material Rodoviário","financials":{"quota_count":726320565,"dividends":{"yield_12m":0.91,"yield_12m_sum":0.077}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/marcopolo.png","big":"https://assets.hgbrasil.com/finance/companies/big/marcopolo.png"},"market_cap":8778.31,"price":8.46,"change_percent":5.75,"change_price":0.46,"updated_at":"2025-02-15 20:46:18"},"COGN3":{"kind":"stock","symbol":"COGN3","name":"Cogna Educação","company_name":"Cogna Educação S.A.","document":"02.800.026/0001-40","description":"A Companhia Tem Por Objeto A Participação. Como Sócia Ou Acionista. em Sociedades Que Explorem A Administração de Atividades de Educação.","website":"http://www.kroton.com.br/","sector":"Consumo Cíclico / Diversos / Serviços Educacionais","financials":{"quota_count":1876606210,"dividends":{"yield_12m":0.0,"yield_12m_sum":0.0}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/cogna-on.png","big":"https://assets.hgbrasil.com/finance/companies/big/cogna-on.png"},"market_cap":3190.23,"price":1.7,"change_percent":5.59,"change_price":0.09,"updated_at":"2025-02-15 20:46:15"},"BEEF3":{"kind":"stock","symbol":"BEEF3","name":"Minerva","company_name":"Minerva S.A.","document":"67.620.377/0001-14","description":"Líder Na América Do Sul Na Exportação de Carne Bovina In Natura E Seus Derivados. E Que Atua Também No Segmento de Processados.","website":"http://www.minervafoods.com/ri/","sector":"Consumo não Cíclico / Alimentos Processados / Carnes e Derivados","financials":{"quota_count":607283407,"dividends":{"yield_12m":0.0,"yield_12m_sum":0.0}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/minerva.png","big":"https://assets.hgbrasil.com/finance/companies/big/minerva.png"},"market_cap":2744.92,"price":4.52,"change_percent":5.36,"change_price":0.23,"updated_at":"2025-02-15 20:46:16"},"MGLU3":{"kind":"stock","symbol":"MGLU3","name":"Magazine Luiza","company_name":"Magazine Luiza S.A.","document":"47.960.950/0001-21","description":"Somos Uma Rede Varejista E Atuamos Com Foco Na Comercialização de Bens Duráveis No Brasil.","website":"http://www.magazineluiza.com.br/","sector":"Consumo Cíclico / Comércio / Eletrodomésticos","financials":{"quota_count":738995248,"dividends":{"yield_12m":0.0,"yield_12m_sum":0.0}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/magaz-luiza.png","big":"https://assets.hgbrasil.com/finance/companies/big/magaz-luiza.png"},"market_cap":5566.31,"price":7.38,"change_percent":5.28,"change_price":0.37,"updated_at":"2025-02-15 20:46:15"},"MRVE3":{"kind":"stock","symbol":"MRVE3","name":"MRV","company_name":"Mrv Engenharia E Participacoes S.A.","document":"08.343.492/0001-20","description":"Atividades de Incorporação E Construção","website":"http://www.mrv.com.br/","sector":"Consumo Cíclico / Construção Civil / Incorporações","financials":{"quota_count":562826671,"dividends":{"yield_12m":0.0,"yield_12m_sum":0.0}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/mrv.png","big":"https://assets.hgbrasil.com/finance/companies/big/mrv.png"},"market_cap":3264.39,"price":5.8,"change_percent":5.07,"change_price":0.28,"updated_at":"2025-02-15 20:46:15"},"PCAR3":{"kind":"stock","symbol":"PCAR3","name":"GPA","company_name":"Cia Brasileira De Distribuicao","document":"47.508.411/0001-56","description":"Comércio Varejista","website":"http://www.gpari.com.br/","sector":"Consumo não Cíclico / Comércio e Distribuição / Alimentos","financials":{"quota_count":490286447,"dividends":{"yield_12m":0.0,"yield_12m_sum":0.0}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/p-acucar-cbd.png","big":"https://assets.hgbrasil.com/finance/companies/big/p-acucar-cbd.png"},"market_cap":1534.36,"price":3.13,"change_percent":5.03,"change_price":0.15,"updated_at":"2025-02-15 20:46:15"},"RAIL3":{"kind":"stock","symbol":"RAIL3","name":"Rumo","company_name":"Rumo S.A.","document":"02.387.241/0001-60","description":"Prestar Serviços de Transporte de Cargas Através Dos Modais Ferroviário E Rodoviário. Dentre Outros. Isoladamente Ou Combinados Entre Si de Forma Intermodal Ou Multimodal. Entre Outros.","website":"http://www.rumolog.com/","sector":"Bens Industriais / Transporte / Transporte Ferroviário","financials":{"quota_count":1854868949,"dividends":{"yield_12m":0.466,"yield_12m_sum":0.092}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/rumo-s-a.png","big":"https://assets.hgbrasil.com/finance/companies/big/rumo-s-a.png"},"market_cap":36596.5,"price":19.73,"change_percent":5.0,"change_price":0.94,"updated_at":"2025-02-15 20:46:15"},"CSAN3":{"kind":"stock","symbol":"CSAN3","name":"Cosan","company_name":"CoSAn S.A.","document":"50.746.577/0001-15","description":"Produção de Açúcar. Etanol E Cogeração de Energia. Distribuição de Combustíveis.produção E Distribuição de Lubrificantes.tranporte E Carregamento de Açúcar. Operador de Terras E Distribuição de Gás.","website":"http://www.cosan.com.br/ri/","sector":"Petróleo. Gás e Biocombustíveis / Petróleo. Gás e Biocombustíveis / Exploração. Refino e Distribuição","financials":{"quota_count":1866570932,"dividends":{"yield_12m":5.95,"yield_12m_sum":0.451}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/cosan.png","big":"https://assets.hgbrasil.com/finance/companies/big/cosan.png"},"market_cap":14148.6,"price":7.58,"change_percent":4.99,"change_price":0.36,"updated_at":"2025-02-15 20:46:15"},"UGPA3":{"kind":"stock","symbol":"UGPA3","name":"Ultrapar","company_name":"Ultrapar Participacoes S.A.","document":"33.256.439/0001-39","description":"Distribuição de Combustíveis. Químicos. Armazenagem Para Granéis Líquidos E Varejo Farmacêutico","website":"http://www.ultra.com.br/","sector":"Petróleo. Gás e Biocombustíveis / Petróleo. Gás e Biocombustíveis / Exploração. Refino e Distribuição","financials":{"quota_count":1115404268,"dividends":{"yield_12m":3.746,"yield_12m_sum":0.65}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/ultrapar.png","big":"https://assets.hgbrasil.com/finance/companies/big/ultrapar.png"},"market_cap":19352.3,"price":17.35,"change_percent":4.77,"change_price":0.79,"updated_at":"2025-02-15 20:46:15"},"BBAS3":{"kind":"stock","symbol":"BBAS3","name":"Banco do Brasil","company_name":"Banco do Brasil S.A.","document":"00.000.000/0001-91","description":"Banco Múltiplo","website":"http://www.bb.com.br/","sector":"Financeiro / Intermediários Financeiros / Bancos","financials":{"quota_count":5730834040,"dividends":{"yield_12m":4.873,"yield_12m_sum":1.401}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/banco-do-brasil.png","big":"https://assets.hgbrasil.com/finance/companies/big/banco-do-brasil.png"},"market_cap":164762.0,"price":28.75,"change_percent":4.74,"change_price":1.3,"updated_at":"2025-02-15 20:46:15"},"CSNA3":{"kind":"stock","symbol":"CSNA3","name":"Companhia Siderúrgica Nacional","company_name":"Cia Siderurgica Nacional","document":"33.042.730/0001-04","description":"A Companhia Siderúrgica Nacional Atua Nos Setores de Mineração. Siderurgia. Logística. Cimento E Energia.","website":"http://www.csn.com.br/","sector":"Materiais Básicos / Siderurgia e Metalurgia / Siderurgia","financials":{"quota_count":1326093947,"dividends":{"yield_12m":6.293,"yield_12m_sum":0.55}},"region":"Brazil/Sao Paulo","currency":"BRL","market_time":{"open":"10:00","close":"17:30","timezone":-3},"logo":{"small":"https://assets.hgbrasil.com/finance/companies/small/sid-nacional.png","big":"https://assets.hgbrasil.com/finance/companies/big/sid-nacional.png"},"market_cap":11590.1,"price":8.74,"change_percent":4.55,"change_price":0.38,"updated_at":"2025-02-15 20:46:15"}},"execution_time":0.01,"from_cache":true}

Obtendo os dividendos de Ações, Fundos Imobiliários e BDRs

Novidade!

Este endpoint acabou de sair do forno!

Com esse endpoint você pode obter os dividendos de Ações, Fundos Imobiliários e BDRs listados no IBOVESPA através do símbolo desse título.
Atenção! É necessário ser membro à partir do plano Professional para realizar essa consulta.
Planos acima do Professional oferencem um maior número de títulos ao mesmo tempo, confira aqui nossos planos.

Conheça nossos planos

Títulos disponíveis: veja a lista.

Requer chave: sim
Requer plano: sim, plano Professional ou superior

Os dados são obtidos a partir do símbolo, através do parâmetro symbol.

É possível obter vários símbolos nas mesma consulta, separando por vírgula.

Estrutura de dados

Os dados referentes à consulta chegam no parâmetro results, você também pode conferir a autenticação de sua chave no parâmetro de retorno valid_key.

  • kind - tipo do título
    • cash - pagamento em dinheiro
    • stock - pagamento em cotas
  • currency - moeda
  • isin_code - padronização internacional na codificação de títulos financeiros
  • label - referência
  • amount - valor
  • approved_in - aprovado em
  • traded_until - para negócios até
  • payment_date - data do pagamento (pode ser uma data futura)

Atenção! Exoneração de responsabilidade

Exemplo de resposta JSON
{"by":"symbol_dividends","valid_key":true,"results":{"ALUP4":[{"kind":"cash","currency":"brl","isin_code":"BRALUPACNPR5","label":"Dividendo","amount":0.08,"approved_in":"2024-11-07","traded_until":"2024-11-14","payment_date":"2025-01-06"},{"kind":"cash","currency":"brl","isin_code":"BRALUPACNPR5","label":"Dividendo","amount":0.06,"approved_in":"2024-08-08","traded_until":"2024-08-16","payment_date":"2024-10-03"},{"kind":"cash","currency":"brl","isin_code":"BRALUPACNPR5","label":"Dividendo","amount":0.07,"approved_in":"2024-05-09","traded_until":"2024-05-16","payment_date":"2024-07-08"},{"kind":"cash","currency":"brl","isin_code":"BRALUPACNPR5","label":"Dividendo","amount":0.26,"approved_in":"2024-04-19","traded_until":"2024-04-19","payment_date":"2024-07-01"}],"ALZR11":[{"kind":"cash","currency":"brl","isin_code":"BRALZRCTF006","label":"Rendimento","amount":0.8055,"approved_in":"2025-01-17","traded_until":"2025-01-17","payment_date":"2025-01-24"},{"kind":"cash","currency":"brl","isin_code":"BRALZRCTF006","label":"Rendimento","amount":0.8055,"approved_in":"2024-12-16","traded_until":"2024-12-16","payment_date":"2024-12-23"},{"kind":"cash","currency":"brl","isin_code":"BRALZRCTF006","label":"Rendimento","amount":0.775,"approved_in":"2024-11-14","traded_until":"2024-11-14","payment_date":"2024-11-25"},{"kind":"cash","currency":"brl","isin_code":"BRALZRCTF006","label":"Rendimento","amount":0.731999,"approved_in":"2024-10-18","traded_until":"2024-10-18","payment_date":"2024-10-25"},{"kind":"cash","currency":"brl","isin_code":"BRALZRCTF006","label":"Rendimento","amount":0.74571,"approved_in":"2024-09-18","traded_until":"2024-09-18","payment_date":"2024-09-25"},{"kind":"cash","currency":"brl","isin_code":"BRALZRCTF006","label":"Rendimento","amount":0.7575,"approved_in":"2024-08-16","traded_until":"2024-08-16","payment_date":"2024-08-23"},{"kind":"cash","currency":"brl","isin_code":"BRALZRCTF006","label":"Rendimento","amount":0.710785,"approved_in":"2024-07-18","traded_until":"2024-07-18","payment_date":"2024-07-25"},{"kind":"cash","currency":"brl","isin_code":"BRALZRCTF006","label":"Rendimento","amount":0.732368,"approved_in":"2024-06-18","traded_until":"2024-06-18","payment_date":"2024-06-25"},{"kind":"cash","currency":"brl","isin_code":"BRALZRCTF006","label":"Rendimento","amount":0.733987,"approved_in":"2024-05-17","traded_until":"2024-05-17","payment_date":"2024-05-24"},{"kind":"cash","currency":"brl","isin_code":"BRALZRCTF006","label":"Rendimento","amount":0.770979,"approved_in":"2024-04-18","traded_until":"2024-04-18","payment_date":"2024-04-25"},{"kind":"cash","currency":"brl","isin_code":"BRALZRCTF006","label":"Rendimento","amount":0.797555,"approved_in":"2024-03-18","traded_until":"2024-03-18","payment_date":"2024-03-25"},{"kind":"cash","currency":"brl","isin_code":"BRALZRCTF006","label":"Rendimento","amount":0.797555,"approved_in":"2024-02-16","traded_until":"2024-02-16","payment_date":"2024-02-23"}],"TGAR11":[{"kind":"cash","currency":"brl","isin_code":"BRTGARCTF009","label":"Rendimento","amount":1.0,"approved_in":"2025-01-31","traded_until":"2025-01-31","payment_date":"2025-02-14"},{"kind":"cash","currency":"brl","isin_code":"BRTGARCTF009","label":"Rendimento","amount":1.1,"approved_in":"2024-12-30","traded_until":"2024-12-30","payment_date":"2025-01-15"},{"kind":"cash","currency":"brl","isin_code":"BRTGARCTF009","label":"Rendimento","amount":1.15,"approved_in":"2024-11-29","traded_until":"2024-11-29","payment_date":"2024-12-13"},{"kind":"cash","currency":"brl","isin_code":"BRTGARCTF009","label":"Rendimento","amount":1.15,"approved_in":"2024-10-31","traded_until":"2024-10-31","payment_date":"2024-11-14"},{"kind":"cash","currency":"brl","isin_code":"BRTGARCTF009","label":"Rendimento","amount":1.14,"approved_in":"2024-09-30","traded_until":"2024-09-30","payment_date":"2024-10-14"},{"kind":"cash","currency":"brl","isin_code":"BRTGARCTF009","label":"Rendimento","amount":1.12,"approved_in":"2024-08-30","traded_until":"2024-08-30","payment_date":"2024-09-13"},{"kind":"cash","currency":"brl","isin_code":"BRTGARCTF009","label":"Rendimento","amount":1.22,"approved_in":"2024-07-31","traded_until":"2024-07-31","payment_date":"2024-08-14"},{"kind":"cash","currency":"brl","isin_code":"BRTGARCTF009","label":"Rendimento","amount":1.33,"approved_in":"2024-06-28","traded_until":"2024-06-28","payment_date":"2024-07-12"},{"kind":"cash","currency":"brl","isin_code":"BRTGARCTF009","label":"Rendimento","amount":1.35,"approved_in":"2024-05-31","traded_until":"2024-05-31","payment_date":"2024-06-14"},{"kind":"cash","currency":"brl","isin_code":"BRTGARCTF009","label":"Rendimento","amount":1.34,"approved_in":"2024-04-30","traded_until":"2024-04-30","payment_date":"2024-05-15"},{"kind":"cash","currency":"brl","isin_code":"BRTGARCTF009","label":"Rendimento","amount":1.33,"approved_in":"2024-03-28","traded_until":"2024-03-28","payment_date":"2024-04-12"},{"kind":"cash","currency":"brl","isin_code":"BRTGARCTF009","label":"Rendimento","amount":1.33,"approved_in":"2024-02-29","traded_until":"2024-02-29","payment_date":"2024-03-14"},{"kind":"cash","currency":"brl","isin_code":"BRTGARCTF009","label":"Rendimento","amount":1.32,"approved_in":"2024-01-31","traded_until":"2024-01-31","payment_date":"2024-02-16"}],"VISC11":[{"kind":"cash","currency":"brl","isin_code":"BRVISCCTF005","label":"Rendimento","amount":0.8,"approved_in":"2025-01-31","traded_until":"2025-01-31","payment_date":"2025-02-14"},{"kind":"cash","currency":"brl","isin_code":"BRVISCCTF005","label":"Rendimento","amount":0.8,"approved_in":"2024-12-30","traded_until":"2024-12-30","payment_date":"2025-01-15"},{"kind":"cash","currency":"brl","isin_code":"BRVISCCTF005","label":"Rendimento","amount":0.8,"approved_in":"2024-11-29","traded_until":"2024-11-29","payment_date":"2024-12-13"},{"kind":"cash","currency":"brl","isin_code":"BRVISCCTF005","label":"Rendimento","amount":0.8,"approved_in":"2024-10-31","traded_until":"2024-10-31","payment_date":"2024-11-14"},{"kind":"cash","currency":"brl","isin_code":"BRVISCCTF005","label":"Rendimento","amount":0.8,"approved_in":"2024-09-30","traded_until":"2024-09-30","payment_date":"2024-10-14"},{"kind":"cash","currency":"brl","isin_code":"BRVISCCTF005","label":"Rendimento","amount":0.83,"approved_in":"2024-08-30","traded_until":"2024-08-30","payment_date":"2024-09-13"},{"kind":"cash","currency":"brl","isin_code":"BRVISCCTF005","label":"Rendimento","amount":0.85,"approved_in":"2024-07-31","traded_until":"2024-07-31","payment_date":"2024-08-14"},{"kind":"cash","currency":"brl","isin_code":"BRVISCCTF005","label":"Rendimento","amount":0.85,"approved_in":"2024-06-28","traded_until":"2024-06-28","payment_date":"2024-07-12"},{"kind":"cash","currency":"brl","isin_code":"BRVISCCTF005","label":"Rendimento","amount":1.0,"approved_in":"2024-05-31","traded_until":"2024-05-31","payment_date":"2024-06-14"},{"kind":"cash","currency":"brl","isin_code":"BRVISCCTF005","label":"Rendimento","amount":1.0,"approved_in":"2024-04-30","traded_until":"2024-04-30","payment_date":"2024-05-15"},{"kind":"cash","currency":"brl","isin_code":"BRVISCCTF005","label":"Rendimento","amount":1.0,"approved_in":"2024-03-28","traded_until":"2024-03-28","payment_date":"2024-04-12"},{"kind":"cash","currency":"brl","isin_code":"BRVISCCTF005","label":"Rendimento","amount":1.0,"approved_in":"2024-02-29","traded_until":"2024-02-29","payment_date":"2024-03-14"},{"kind":"cash","currency":"brl","isin_code":"BRVISCCTF005","label":"Rendimento","amount":1.0,"approved_in":"2024-01-31","traded_until":"2024-01-31","payment_date":"2024-02-16"}]},"execution_time":0.17,"from_cache":false}

Índice Bovespa daily detalhado

Novidade!

Este endpoint acabou de sair do forno!

Com este método, você pode acessar o índice Bovespa diário detalhado em pontos.

Requer chave: sim
Requer plano: sim (plano Member - R$ 12,90 / mês)

Por padrão, a API retorna os dados do pregão atual (se estiver acontecendo no momento), ou do último pregão.

Estrutura de dados

  • data - array com o retorno por minuto
    • points - índice em pontos
    • change - variação comparado ao fechamento anterior
    • date - data no formato YYYYMMDDHHMMSS00
Você também pode obter dados históricos do índice Bovespa com 3 filtros diferentes:


Requer plano: sim (com acesso à dados históricos financeiros)


Por intervalo de datas:
  • start_date - data de inicio, string yyyy-mm-dd
  • end_date - data de término, string yyyy-mm-dd

Por data única:
  • date - data de inicio, string yyyy-mm-dd

Por número de dias atrás:
  • days_ago - número de dias atrás, inteiro

Somente um filtro desses 3 acima pode ser escolhido.
Lembre-se que a data consultada deve estar dentro dos limites de dados históricos de finanças para seu plano.

Exemplo de resposta
{"by":"days_ago","valid_key":true,"results":[{"date":"2025-02-11","close":126522,"high":126886,"low":125570,"last":126522,"volume":0,"change_percent":0.76,"previous_date":"2025-02-10","previous_close":125572.0,"data":[{"points":125571.39,"change":-0.0,"date":"20250211100100"},{"points":125570.05,"change":-0.0,"date":"20250211100200"},{"points":125581.89,"change":0.01,"date":"20250211100300"},{"points":125763.55,"change":0.15,"date":"20250211100400"},{"points":125744.14,"change":0.14,"date":"20250211100500"},{"points":125765.26,"change":0.15,"date":"20250211100600"},{"points":125794.3,"change":0.18,"date":"20250211100700"},{"points":125795.36,"change":0.18,"date":"20250211100800"},{"points":125756.02,"change":0.15,"date":"20250211100900"},{"points":125692.51,"change":0.1,"date":"20250211101000"},{"points":125678.61,"change":0.08,"date":"20250211101100"},{"points":125644.13,"change":0.06,"date":"20250211101200"},{"points":125695.83,"change":0.1,"date":"20250211101300"},{"points":125725.3,"change":0.12,"date":"20250211101400"},{"points":125752.06,"change":0.14,"date":"20250211101500"},{"points":125744.52,"change":0.14,"date":"20250211101600"},{"points":125778.6,"change":0.16,"date":"20250211101700"},{"points":125755.58,"change":0.15,"date":"20250211101800"},{"points":125839.64,"change":0.21,"date":"20250211101900"},{"points":125839.68,"change":0.21,"date":"20250211102000"},{"points":125850.97,"change":0.22,"date":"20250211102100"},{"points":125866.74,"change":0.23,"date":"20250211102200"},{"points":125981.96,"change":0.33,"date":"20250211102300"},{"points":126070.04,"change":0.4,"date":"20250211102400"},{"points":126049.62,"change":0.38,"date":"20250211102500"},{"points":126087.44,"change":0.41,"date":"20250211102600"},{"points":126239.41,"change":0.53,"date":"20250211102700"},{"points":126376.5,"change":0.64,"date":"20250211102800"},{"points":126448.74,"change":0.7,"date":"20250211102900"},{"points":126352.23,"change":0.62,"date":"20250211103000"},{"points":126284.09,"change":0.57,"date":"20250211103100"},{"points":126315.63,"change":0.59,"date":"20250211103200"},{"points":126333.04,"change":0.61,"date":"20250211103300"},{"points":126433.67,"change":0.69,"date":"20250211103400"},{"points":126447.57,"change":0.7,"date":"20250211103500"},{"points":126416.74,"change":0.67,"date":"20250211103600"},{"points":126501.01,"change":0.74,"date":"20250211103700"},{"points":126513.97,"change":0.75,"date":"20250211103800"},{"points":126507.66,"change":0.75,"date":"20250211103900"},{"points":126556.3,"change":0.78,"date":"20250211104000"},{"points":126545.0,"change":0.77,"date":"20250211104100"},{"points":126597.17,"change":0.82,"date":"20250211104200"},{"points":126580.46,"change":0.8,"date":"20250211104300"},{"points":126620.23,"change":0.83,"date":"20250211104400"},{"points":126740.0,"change":0.93,"date":"20250211104500"},{"points":126740.56,"change":0.93,"date":"20250211104600"},{"points":126774.36,"change":0.96,"date":"20250211104700"},{"points":126683.41,"change":0.89,"date":"20250211104800"},{"points":126683.97,"change":0.89,"date":"20250211104900"},{"points":126606.12,"change":0.82,"date":"20250211105000"},{"points":126594.11,"change":0.81,"date":"20250211105100"},{"points":126605.16,"change":0.82,"date":"20250211105200"},{"points":126520.09,"change":0.76,"date":"20250211105300"},{"points":126551.63,"change":0.78,"date":"20250211105400"},{"points":126512.67,"change":0.75,"date":"20250211105500"},{"points":126571.63,"change":0.8,"date":"20250211105600"},{"points":126605.56,"change":0.82,"date":"20250211105700"},{"points":126541.97,"change":0.77,"date":"20250211105800"},{"points":126512.71,"change":0.75,"date":"20250211105900"},{"points":126474.17,"change":0.72,"date":"20250211110000"},{"points":126497.36,"change":0.74,"date":"20250211110100"},{"points":126502.72,"change":0.74,"date":"20250211110200"},{"points":126483.34,"change":0.73,"date":"20250211110300"},{"points":126520.14,"change":0.76,"date":"20250211110400"},{"points":126499.95,"change":0.74,"date":"20250211110500"},{"points":126574.12,"change":0.8,"date":"20250211110600"},{"points":126632.83,"change":0.84,"date":"20250211110700"},{"points":126582.04,"change":0.8,"date":"20250211110800"},{"points":126568.72,"change":0.79,"date":"20250211110900"},{"points":126648.29,"change":0.86,"date":"20250211111000"},{"points":126654.15,"change":0.86,"date":"20250211111100"},{"points":126654.32,"change":0.86,"date":"20250211111200"},{"points":126638.95,"change":0.85,"date":"20250211111300"},{"points":126603.36,"change":0.82,"date":"20250211111400"},{"points":126591.36,"change":0.81,"date":"20250211111500"},{"points":126577.48,"change":0.8,"date":"20250211111600"},{"points":126518.51,"change":0.75,"date":"20250211111700"},{"points":126535.73,"change":0.77,"date":"20250211111800"},{"points":126557.37,"change":0.78,"date":"20250211111900"},{"points":126539.77,"change":0.77,"date":"20250211112000"},{"points":126568.5,"change":0.79,"date":"20250211112100"},{"points":126598.34,"change":0.82,"date":"20250211112200"},{"points":126613.94,"change":0.83,"date":"20250211112300"},{"points":126663.45,"change":0.87,"date":"20250211112400"},{"points":126662.1,"change":0.87,"date":"20250211112500"},{"points":126669.04,"change":0.87,"date":"20250211112600"},{"points":126686.19,"change":0.89,"date":"20250211112700"},{"points":126738.27,"change":0.93,"date":"20250211112800"},{"points":126835.87,"change":1.01,"date":"20250211112900"},{"points":126886.27,"change":1.05,"date":"20250211113000"},{"points":126751.68,"change":0.94,"date":"20250211113100"},{"points":126768.73,"change":0.95,"date":"20250211113200"},{"points":126872.27,"change":1.04,"date":"20250211113300"},{"points":126827.74,"change":1.0,"date":"20250211113400"},{"points":126814.06,"change":0.99,"date":"20250211113500"},{"points":126813.01,"change":0.99,"date":"20250211113600"},{"points":126765.91,"change":0.95,"date":"20250211113700"},{"points":126686.23,"change":0.89,"date":"20250211113800"},{"points":126630.0,"change":0.84,"date":"20250211113900"},{"points":126614.35,"change":0.83,"date":"20250211114000"},{"points":126585.48,"change":0.81,"date":"20250211114100"},{"points":126521.89,"change":0.76,"date":"20250211114200"},{"points":126496.22,"change":0.74,"date":"20250211114300"},{"points":126404.37,"change":0.66,"date":"20250211114400"},{"points":126362.78,"change":0.63,"date":"20250211114500"},{"points":126439.65,"change":0.69,"date":"20250211114600"},{"points":126442.04,"change":0.69,"date":"20250211114700"},{"points":126431.36,"change":0.68,"date":"20250211114800"},{"points":126447.01,"change":0.7,"date":"20250211114900"},{"points":126422.64,"change":0.68,"date":"20250211115000"},{"points":126397.44,"change":0.66,"date":"20250211115100"},{"points":126378.1,"change":0.64,"date":"20250211115200"},{"points":126342.01,"change":0.61,"date":"20250211115300"},{"points":126350.73,"change":0.62,"date":"20250211115400"},{"points":126394.79,"change":0.66,"date":"20250211115500"},{"points":126383.7,"change":0.65,"date":"20250211115600"},{"points":126381.55,"change":0.64,"date":"20250211115700"},{"points":126373.67,"change":0.64,"date":"20250211115800"},{"points":126350.34,"change":0.62,"date":"20250211115900"},{"points":126379.73,"change":0.64,"date":"20250211120000"},{"points":126409.04,"change":0.67,"date":"20250211120100"},{"points":126371.44,"change":0.64,"date":"20250211120200"},{"points":126350.87,"change":0.62,"date":"20250211120300"},{"points":126333.56,"change":0.61,"date":"20250211120400"},{"points":126330.89,"change":0.6,"date":"20250211120500"},{"points":126332.02,"change":0.61,"date":"20250211120600"},{"points":126357.01,"change":0.63,"date":"20250211120700"},{"points":126347.54,"change":0.62,"date":"20250211120800"},{"points":126318.6,"change":0.59,"date":"20250211120900"},{"points":126324.62,"change":0.6,"date":"20250211121000"},{"points":126311.72,"change":0.59,"date":"20250211121100"},{"points":126218.41,"change":0.51,"date":"20250211121200"},{"points":126237.16,"change":0.53,"date":"20250211121300"},{"points":126220.55,"change":0.52,"date":"20250211121400"},{"points":126192.2,"change":0.49,"date":"20250211121500"},{"points":126172.81,"change":0.48,"date":"20250211121600"},{"points":126178.63,"change":0.48,"date":"20250211121700"},{"points":126159.54,"change":0.47,"date":"20250211121800"},{"points":126115.42,"change":0.43,"date":"20250211121900"},{"points":126171.98,"change":0.48,"date":"20250211122000"},{"points":126158.62,"change":0.47,"date":"20250211122100"},{"points":126157.46,"change":0.47,"date":"20250211122200"},{"points":126142.63,"change":0.45,"date":"20250211122300"},{"points":126127.1,"change":0.44,"date":"20250211122400"},{"points":126141.71,"change":0.45,"date":"20250211122500"},{"points":126100.21,"change":0.42,"date":"20250211122600"},{"points":126068.17,"change":0.4,"date":"20250211122700"},{"points":126102.65,"change":0.42,"date":"20250211122800"},{"points":126140.34,"change":0.45,"date":"20250211122900"},{"points":126189.76,"change":0.49,"date":"20250211123000"},{"points":126174.91,"change":0.48,"date":"20250211123100"},{"points":126221.61,"change":0.52,"date":"20250211123200"},{"points":126222.82,"change":0.52,"date":"20250211123300"},{"points":126275.69,"change":0.56,"date":"20250211123400"},{"points":126248.54,"change":0.54,"date":"20250211123500"},{"points":126217.99,"change":0.51,"date":"20250211123600"},{"points":126213.36,"change":0.51,"date":"20250211123700"},{"points":126208.16,"change":0.51,"date":"20250211123800"},{"points":126242.82,"change":0.53,"date":"20250211123900"},{"points":126262.98,"change":0.55,"date":"20250211124000"},{"points":126284.91,"change":0.57,"date":"20250211124100"},{"points":126225.36,"change":0.52,"date":"20250211124200"},{"points":126261.65,"change":0.55,"date":"20250211124300"},{"points":126268.44,"change":0.55,"date":"20250211124400"},{"points":126266.19,"change":0.55,"date":"20250211124500"},{"points":126294.91,"change":0.58,"date":"20250211124600"},{"points":126329.84,"change":0.6,"date":"20250211124700"},{"points":126299.38,"change":0.58,"date":"20250211124800"},{"points":126283.45,"change":0.57,"date":"20250211124900"},{"points":126297.42,"change":0.58,"date":"20250211125000"},{"points":126307.47,"change":0.59,"date":"20250211125100"},{"points":126325.44,"change":0.6,"date":"20250211125200"},{"points":126307.33,"change":0.59,"date":"20250211125300"},{"points":126316.32,"change":0.59,"date":"20250211125400"},{"points":126348.13,"change":0.62,"date":"20250211125500"},{"points":126321.22,"change":0.6,"date":"20250211125600"},{"points":126342.2,"change":0.61,"date":"20250211125700"},{"points":126364.18,"change":0.63,"date":"20250211125800"},{"points":126385.68,"change":0.65,"date":"20250211125900"},{"points":126409.04,"change":0.67,"date":"20250211130000"},{"points":126428.27,"change":0.68,"date":"20250211130100"},{"points":126429.64,"change":0.68,"date":"20250211130200"},{"points":126437.44,"change":0.69,"date":"20250211130300"},{"points":126417.31,"change":0.67,"date":"20250211130400"},{"points":126407.53,"change":0.67,"date":"20250211130500"},{"points":126384.86,"change":0.65,"date":"20250211130600"},{"points":126418.13,"change":0.67,"date":"20250211130700"},{"points":126425.38,"change":0.68,"date":"20250211130800"},{"points":126450.0,"change":0.7,"date":"20250211130900"},{"points":126476.59,"change":0.72,"date":"20250211131000"},{"points":126463.92,"change":0.71,"date":"20250211131100"},{"points":126432.44,"change":0.69,"date":"20250211131200"},{"points":126449.02,"change":0.7,"date":"20250211131300"},{"points":126391.39,"change":0.65,"date":"20250211131400"},{"points":126370.32,"change":0.64,"date":"20250211131500"},{"points":126402.77,"change":0.66,"date":"20250211131600"},{"points":126389.83,"change":0.65,"date":"20250211131700"},{"points":126365.89,"change":0.63,"date":"20250211131800"},{"points":126507.48,"change":0.74,"date":"20250211131900"},{"points":126524.6,"change":0.76,"date":"20250211132000"},{"points":126495.75,"change":0.74,"date":"20250211132100"},{"points":126490.06,"change":0.73,"date":"20250211132200"},{"points":126521.36,"change":0.76,"date":"20250211132300"},{"points":126498.65,"change":0.74,"date":"20250211132400"},{"points":126529.78,"change":0.76,"date":"20250211132500"},{"points":126497.55,"change":0.74,"date":"20250211132600"},{"points":126494.51,"change":0.73,"date":"20250211132700"},{"points":126520.46,"change":0.76,"date":"20250211132800"},{"points":126511.95,"change":0.75,"date":"20250211132900"},{"points":126517.1,"change":0.75,"date":"20250211133000"},{"points":126522.75,"change":0.76,"date":"20250211133100"},{"points":126479.98,"change":0.72,"date":"20250211133200"},{"points":126470.52,"change":0.72,"date":"20250211133300"},{"points":126442.75,"change":0.69,"date":"20250211133400"},{"points":126409.63,"change":0.67,"date":"20250211133500"},{"points":126457.36,"change":0.71,"date":"20250211133600"},{"points":126461.68,"change":0.71,"date":"20250211133700"},{"points":126431.23,"change":0.68,"date":"20250211133800"},{"points":126448.16,"change":0.7,"date":"20250211133900"},{"points":126450.27,"change":0.7,"date":"20250211134000"},{"points":126434.49,"change":0.69,"date":"20250211134100"},{"points":126398.39,"change":0.66,"date":"20250211134200"},{"points":126404.14,"change":0.66,"date":"20250211134300"},{"points":126400.28,"change":0.66,"date":"20250211134400"},{"points":126420.74,"change":0.68,"date":"20250211134500"},{"points":126442.97,"change":0.69,"date":"20250211134600"},{"points":126444.04,"change":0.69,"date":"20250211134700"},{"points":126411.63,"change":0.67,"date":"20250211134800"},{"points":126439.5,"change":0.69,"date":"20250211134900"},{"points":126424.45,"change":0.68,"date":"20250211135000"},{"points":126401.87,"change":0.66,"date":"20250211135100"},{"points":126413.77,"change":0.67,"date":"20250211135200"},{"points":126386.54,"change":0.65,"date":"20250211135300"},{"points":126333.95,"change":0.61,"date":"20250211135400"},{"points":126419.51,"change":0.67,"date":"20250211135500"},{"points":126418.39,"change":0.67,"date":"20250211135600"},{"points":126428.5,"change":0.68,"date":"20250211135700"},{"points":126476.0,"change":0.72,"date":"20250211135800"},{"points":126471.7,"change":0.72,"date":"20250211135900"},{"points":126493.26,"change":0.73,"date":"20250211140000"},{"points":126475.22,"change":0.72,"date":"20250211140100"},{"points":126470.59,"change":0.72,"date":"20250211140200"},{"points":126460.87,"change":0.71,"date":"20250211140300"},{"points":126427.67,"change":0.68,"date":"20250211140400"},{"points":126454.76,"change":0.7,"date":"20250211140500"},{"points":126456.88,"change":0.7,"date":"20250211140600"},{"points":126424.75,"change":0.68,"date":"20250211140700"},{"points":126424.09,"change":0.68,"date":"20250211140800"},{"points":126473.28,"change":0.72,"date":"20250211140900"},{"points":126467.47,"change":0.71,"date":"20250211141000"},{"points":126483.59,"change":0.73,"date":"20250211141100"},{"points":126498.25,"change":0.74,"date":"20250211141200"},{"points":126495.8,"change":0.74,"date":"20250211141300"},{"points":126473.68,"change":0.72,"date":"20250211141400"},{"points":126484.75,"change":0.73,"date":"20250211141500"},{"points":126465.39,"change":0.71,"date":"20250211141600"},{"points":126464.05,"change":0.71,"date":"20250211141700"},{"points":126486.05,"change":0.73,"date":"20250211141800"},{"points":126467.9,"change":0.71,"date":"20250211141900"},{"points":126471.57,"change":0.72,"date":"20250211142000"},{"points":126442.67,"change":0.69,"date":"20250211142100"},{"points":126425.86,"change":0.68,"date":"20250211142200"},{"points":126451.21,"change":0.7,"date":"20250211142300"},{"points":126461.37,"change":0.71,"date":"20250211142400"},{"points":126436.61,"change":0.69,"date":"20250211142500"},{"points":126429.57,"change":0.68,"date":"20250211142600"},{"points":126406.62,"change":0.66,"date":"20250211142700"},{"points":126385.36,"change":0.65,"date":"20250211142800"},{"points":126388.14,"change":0.65,"date":"20250211142900"},{"points":126435.54,"change":0.69,"date":"20250211143000"},{"points":126463.94,"change":0.71,"date":"20250211143100"},{"points":126469.16,"change":0.71,"date":"20250211143200"},{"points":126457.89,"change":0.71,"date":"20250211143300"},{"points":126442.88,"change":0.69,"date":"20250211143400"},{"points":126396.47,"change":0.66,"date":"20250211143500"},{"points":126363.6,"change":0.63,"date":"20250211143600"},{"points":126364.72,"change":0.63,"date":"20250211143700"},{"points":126426.28,"change":0.68,"date":"20250211143800"},{"points":126436.75,"change":0.69,"date":"20250211143900"},{"points":126451.09,"change":0.7,"date":"20250211144000"},{"points":126420.73,"change":0.68,"date":"20250211144100"},{"points":126437.16,"change":0.69,"date":"20250211144200"},{"points":126433.61,"change":0.69,"date":"20250211144300"},{"points":126437.27,"change":0.69,"date":"20250211144400"},{"points":126493.83,"change":0.73,"date":"20250211144500"},{"points":126503.7,"change":0.74,"date":"20250211144600"},{"points":126510.86,"change":0.75,"date":"20250211144700"},{"points":126482.14,"change":0.72,"date":"20250211144800"},{"points":126463.9,"change":0.71,"date":"20250211144900"},{"points":126521.79,"change":0.76,"date":"20250211145000"},{"points":126535.55,"change":0.77,"date":"20250211145100"},{"points":126518.87,"change":0.75,"date":"20250211145200"},{"points":126490.78,"change":0.73,"date":"20250211145300"},{"points":126460.01,"change":0.71,"date":"20250211145400"},{"points":126422.6,"change":0.68,"date":"20250211145500"},{"points":126419.8,"change":0.68,"date":"20250211145600"},{"points":126383.56,"change":0.65,"date":"20250211145700"},{"points":126443.14,"change":0.69,"date":"20250211145800"},{"points":126489.48,"change":0.73,"date":"20250211145900"},{"points":126516.91,"change":0.75,"date":"20250211150000"},{"points":126555.25,"change":0.78,"date":"20250211150100"},{"points":126488.9,"change":0.73,"date":"20250211150200"},{"points":126496.45,"change":0.74,"date":"20250211150300"},{"points":126473.04,"change":0.72,"date":"20250211150400"},{"points":126477.57,"change":0.72,"date":"20250211150500"},{"points":126451.26,"change":0.7,"date":"20250211150600"},{"points":126482.66,"change":0.73,"date":"20250211150700"},{"points":126431.37,"change":0.68,"date":"20250211150800"},{"points":126430.24,"change":0.68,"date":"20250211150900"},{"points":126462.78,"change":0.71,"date":"20250211151000"},{"points":126452.3,"change":0.7,"date":"20250211151100"},{"points":126447.03,"change":0.7,"date":"20250211151200"},{"points":126426.41,"change":0.68,"date":"20250211151300"},{"points":126414.3,"change":0.67,"date":"20250211151400"},{"points":126403.09,"change":0.66,"date":"20250211151500"},{"points":126390.08,"change":0.65,"date":"20250211151600"},{"points":126382.3,"change":0.65,"date":"20250211151700"},{"points":126430.03,"change":0.68,"date":"20250211151800"},{"points":126432.15,"change":0.68,"date":"20250211151900"},{"points":126441.65,"change":0.69,"date":"20250211152000"},{"points":126430.65,"change":0.68,"date":"20250211152100"},{"points":126430.43,"change":0.68,"date":"20250211152200"},{"points":126453.09,"change":0.7,"date":"20250211152300"},{"points":126444.59,"change":0.69,"date":"20250211152400"},{"points":126447.56,"change":0.7,"date":"20250211152500"},{"points":126452.69,"change":0.7,"date":"20250211152600"},{"points":126456.21,"change":0.7,"date":"20250211152700"},{"points":126474.58,"change":0.72,"date":"20250211152800"},{"points":126471.99,"change":0.72,"date":"20250211152900"},{"points":126476.7,"change":0.72,"date":"20250211153000"},{"points":126481.63,"change":0.72,"date":"20250211153100"},{"points":126489.36,"change":0.73,"date":"20250211153200"},{"points":126537.82,"change":0.77,"date":"20250211153300"},{"points":126537.77,"change":0.77,"date":"20250211153400"},{"points":126484.42,"change":0.73,"date":"20250211153500"},{"points":126477.88,"change":0.72,"date":"20250211153600"},{"points":126475.33,"change":0.72,"date":"20250211153700"},{"points":126499.55,"change":0.74,"date":"20250211153800"},{"points":126507.88,"change":0.75,"date":"20250211153900"},{"points":126520.18,"change":0.76,"date":"20250211154000"},{"points":126565.37,"change":0.79,"date":"20250211154100"},{"points":126557.32,"change":0.78,"date":"20250211154200"},{"points":126526.22,"change":0.76,"date":"20250211154300"},{"points":126510.09,"change":0.75,"date":"20250211154400"},{"points":126504.87,"change":0.74,"date":"20250211154500"},{"points":126497.61,"change":0.74,"date":"20250211154600"},{"points":126501.04,"change":0.74,"date":"20250211154700"},{"points":126493.87,"change":0.73,"date":"20250211154800"},{"points":126502.96,"change":0.74,"date":"20250211154900"},{"points":126468.4,"change":0.71,"date":"20250211155000"},{"points":126485.58,"change":0.73,"date":"20250211155100"},{"points":126485.86,"change":0.73,"date":"20250211155200"},{"points":126470.32,"change":0.72,"date":"20250211155300"},{"points":126461.78,"change":0.71,"date":"20250211155400"},{"points":126446.34,"change":0.7,"date":"20250211155500"},{"points":126451.28,"change":0.7,"date":"20250211155600"},{"points":126442.99,"change":0.69,"date":"20250211155700"},{"points":126443.38,"change":0.69,"date":"20250211155800"},{"points":126448.05,"change":0.7,"date":"20250211155900"},{"points":126433.92,"change":0.69,"date":"20250211160000"},{"points":126482.65,"change":0.73,"date":"20250211160100"},{"points":126485.15,"change":0.73,"date":"20250211160200"},{"points":126449.0,"change":0.7,"date":"20250211160300"},{"points":126454.77,"change":0.7,"date":"20250211160400"},{"points":126477.45,"change":0.72,"date":"20250211160500"},{"points":126472.96,"change":0.72,"date":"20250211160600"},{"points":126463.15,"change":0.71,"date":"20250211160700"},{"points":126445.69,"change":0.7,"date":"20250211160800"},{"points":126432.72,"change":0.69,"date":"20250211160900"},{"points":126328.48,"change":0.6,"date":"20250211161000"},{"points":126351.94,"change":0.62,"date":"20250211161100"},{"points":126371.27,"change":0.64,"date":"20250211161200"},{"points":126429.84,"change":0.68,"date":"20250211161300"},{"points":126424.03,"change":0.68,"date":"20250211161400"},{"points":126405.73,"change":0.66,"date":"20250211161500"},{"points":126424.31,"change":0.68,"date":"20250211161600"},{"points":126440.69,"change":0.69,"date":"20250211161700"},{"points":126431.99,"change":0.68,"date":"20250211161800"},{"points":126440.94,"change":0.69,"date":"20250211161900"},{"points":126468.24,"change":0.71,"date":"20250211162000"},{"points":126424.33,"change":0.68,"date":"20250211162100"},{"points":126429.33,"change":0.68,"date":"20250211162200"},{"points":126429.84,"change":0.68,"date":"20250211162300"},{"points":126437.39,"change":0.69,"date":"20250211162400"},{"points":126457.57,"change":0.71,"date":"20250211162500"},{"points":126474.14,"change":0.72,"date":"20250211162600"},{"points":126474.17,"change":0.72,"date":"20250211162700"},{"points":126449.82,"change":0.7,"date":"20250211162800"},{"points":126426.17,"change":0.68,"date":"20250211162900"},{"points":126433.87,"change":0.69,"date":"20250211163000"},{"points":126441.82,"change":0.69,"date":"20250211163100"},{"points":126458.22,"change":0.71,"date":"20250211163200"},{"points":126413.37,"change":0.67,"date":"20250211163300"},{"points":126392.98,"change":0.65,"date":"20250211163400"},{"points":126398.67,"change":0.66,"date":"20250211163500"},{"points":126386.77,"change":0.65,"date":"20250211163600"},{"points":126342.67,"change":0.61,"date":"20250211163700"},{"points":126305.53,"change":0.58,"date":"20250211163800"},{"points":126320.43,"change":0.6,"date":"20250211163900"},{"points":126340.57,"change":0.61,"date":"20250211164000"},{"points":126342.07,"change":0.61,"date":"20250211164100"},{"points":126343.2,"change":0.61,"date":"20250211164200"},{"points":126348.38,"change":0.62,"date":"20250211164300"},{"points":126368.3,"change":0.63,"date":"20250211164400"},{"points":126391.42,"change":0.65,"date":"20250211164500"},{"points":126318.9,"change":0.59,"date":"20250211164600"},{"points":126337.25,"change":0.61,"date":"20250211164700"},{"points":126347.73,"change":0.62,"date":"20250211164800"},{"points":126337.16,"change":0.61,"date":"20250211164900"},{"points":126341.95,"change":0.61,"date":"20250211165000"},{"points":126343.34,"change":0.61,"date":"20250211165100"},{"points":126380.07,"change":0.64,"date":"20250211165200"},{"points":126371.22,"change":0.64,"date":"20250211165300"},{"points":126377.15,"change":0.64,"date":"20250211165400"},{"points":126374.55,"change":0.64,"date":"20250211165500"},{"points":126365.33,"change":0.63,"date":"20250211165600"},{"points":126351.64,"change":0.62,"date":"20250211165700"},{"points":126360.28,"change":0.63,"date":"20250211165800"},{"points":126354.29,"change":0.62,"date":"20250211165900"},{"points":126359.96,"change":0.63,"date":"20250211170000"},{"points":126394.1,"change":0.65,"date":"20250211170100"},{"points":126402.2,"change":0.66,"date":"20250211170200"},{"points":126404.37,"change":0.66,"date":"20250211170300"},{"points":126453.49,"change":0.7,"date":"20250211170400"},{"points":126470.16,"change":0.72,"date":"20250211170500"},{"points":126474.45,"change":0.72,"date":"20250211170600"},{"points":126468.67,"change":0.71,"date":"20250211170700"},{"points":126465.02,"change":0.71,"date":"20250211170800"},{"points":126461.77,"change":0.71,"date":"20250211170900"},{"points":126455.3,"change":0.7,"date":"20250211171000"},{"points":126472.03,"change":0.72,"date":"20250211171100"},{"points":126449.88,"change":0.7,"date":"20250211171200"},{"points":126479.51,"change":0.72,"date":"20250211171300"},{"points":126454.25,"change":0.7,"date":"20250211171400"},{"points":126493.63,"change":0.73,"date":"20250211171500"},{"points":126500.11,"change":0.74,"date":"20250211171600"},{"points":126500.35,"change":0.74,"date":"20250211171700"},{"points":126474.61,"change":0.72,"date":"20250211171800"},{"points":126427.66,"change":0.68,"date":"20250211171900"},{"points":126437.75,"change":0.69,"date":"20250211172000"},{"points":126438.62,"change":0.69,"date":"20250211172100"},{"points":126402.59,"change":0.66,"date":"20250211172200"},{"points":126365.06,"change":0.63,"date":"20250211172300"},{"points":126360.65,"change":0.63,"date":"20250211172400"},{"points":126388.73,"change":0.65,"date":"20250211172500"},{"points":126383.17,"change":0.65,"date":"20250211172600"},{"points":126364.09,"change":0.63,"date":"20250211172700"},{"points":126383.81,"change":0.65,"date":"20250211172800"},{"points":126376.5,"change":0.64,"date":"20250211172900"},{"points":126415.76,"change":0.67,"date":"20250211173000"},{"points":126416.83,"change":0.67,"date":"20250211173100"},{"points":126418.79,"change":0.67,"date":"20250211173200"},{"points":126446.05,"change":0.7,"date":"20250211173300"},{"points":126449.4,"change":0.7,"date":"20250211173400"},{"points":126450.19,"change":0.7,"date":"20250211173500"},{"points":126434.14,"change":0.69,"date":"20250211173600"},{"points":126516.1,"change":0.75,"date":"20250211173700"},{"points":126467.48,"change":0.71,"date":"20250211173800"},{"points":126467.8,"change":0.71,"date":"20250211173900"},{"points":126496.67,"change":0.74,"date":"20250211174000"},{"points":126489.41,"change":0.73,"date":"20250211174100"},{"points":126481.32,"change":0.72,"date":"20250211174200"},{"points":126505.68,"change":0.74,"date":"20250211174300"},{"points":126485.05,"change":0.73,"date":"20250211174400"},{"points":126493.82,"change":0.73,"date":"20250211174500"},{"points":126509.68,"change":0.75,"date":"20250211174600"},{"points":126496.06,"change":0.74,"date":"20250211174700"},{"points":126511.34,"change":0.75,"date":"20250211174800"},{"points":126533.74,"change":0.77,"date":"20250211174900"},{"points":126548.17,"change":0.78,"date":"20250211175000"},{"points":126546.33,"change":0.78,"date":"20250211175100"},{"points":126556.34,"change":0.78,"date":"20250211175200"},{"points":126555.12,"change":0.78,"date":"20250211175300"},{"points":126565.57,"change":0.79,"date":"20250211175400"},{"points":126602.06,"change":0.82,"date":"20250211175500"},{"points":126602.06,"change":0.82,"date":"20250211175600"},{"points":126602.06,"change":0.82,"date":"20250211175700"},{"points":126602.06,"change":0.82,"date":"20250211175800"},{"points":126602.06,"change":0.82,"date":"20250211175900"},{"points":126521.66,"change":0.76,"date":"20250211182100"}]},{"date":"2025-02-12","close":124380,"high":126513,"low":124116,"last":124380,"volume":0,"change_percent":-1.69,"previous_date":"2025-02-11","previous_close":126522.0,"data":[{"points":126512.74,"change":-0.01,"date":"20250212100300"},{"points":126153.29,"change":-0.29,"date":"20250212100400"},{"points":126004.61,"change":-0.41,"date":"20250212100500"},{"points":125998.94,"change":-0.41,"date":"20250212100600"},{"points":126050.52,"change":-0.37,"date":"20250212100700"},{"points":126124.47,"change":-0.31,"date":"20250212100800"},{"points":125274.66,"change":-0.99,"date":"20250212100900"},{"points":125267.07,"change":-0.99,"date":"20250212101000"},{"points":125497.82,"change":-0.81,"date":"20250212101100"},{"points":125395.01,"change":-0.89,"date":"20250212101200"},{"points":125460.02,"change":-0.84,"date":"20250212101300"},{"points":125455.92,"change":-0.84,"date":"20250212101400"},{"points":125295.46,"change":-0.97,"date":"20250212101500"},{"points":125145.14,"change":-1.09,"date":"20250212101600"},{"points":125241.57,"change":-1.01,"date":"20250212101700"},{"points":125198.18,"change":-1.05,"date":"20250212101800"},{"points":125084.96,"change":-1.14,"date":"20250212101900"},{"points":125157.7,"change":-1.08,"date":"20250212102000"},{"points":125275.12,"change":-0.99,"date":"20250212102100"},{"points":125260.67,"change":-1.0,"date":"20250212102200"},{"points":125294.56,"change":-0.97,"date":"20250212102300"},{"points":125087.92,"change":-1.13,"date":"20250212102400"},{"points":125134.53,"change":-1.1,"date":"20250212102500"},{"points":125218.36,"change":-1.03,"date":"20250212102600"},{"points":125117.78,"change":-1.11,"date":"20250212102700"},{"points":125194.54,"change":-1.05,"date":"20250212102800"},{"points":125212.65,"change":-1.03,"date":"20250212102900"},{"points":125189.0,"change":-1.05,"date":"20250212103000"},{"points":124416.1,"change":-1.66,"date":"20250212103100"},{"points":124549.25,"change":-1.56,"date":"20250212103200"},{"points":124420.2,"change":-1.66,"date":"20250212103300"},{"points":124423.91,"change":-1.66,"date":"20250212103400"},{"points":124463.48,"change":-1.63,"date":"20250212103500"},{"points":124499.76,"change":-1.6,"date":"20250212103600"},{"points":124477.6,"change":-1.62,"date":"20250212103700"},{"points":124421.62,"change":-1.66,"date":"20250212103800"},{"points":124413.01,"change":-1.67,"date":"20250212103900"},{"points":124523.85,"change":-1.58,"date":"20250212104000"},{"points":124462.69,"change":-1.63,"date":"20250212104100"},{"points":124500.13,"change":-1.6,"date":"20250212104200"},{"points":124606.81,"change":-1.51,"date":"20250212104300"},{"points":124587.95,"change":-1.53,"date":"20250212104400"},{"points":124668.5,"change":-1.46,"date":"20250212104500"},{"points":124768.77,"change":-1.39,"date":"20250212104600"},{"points":124753.85,"change":-1.4,"date":"20250212104700"},{"points":124487.6,"change":-1.61,"date":"20250212104800"},{"points":124504.3,"change":-1.59,"date":"20250212104900"},{"points":124501.71,"change":-1.6,"date":"20250212105000"},{"points":124437.44,"change":-1.65,"date":"20250212105100"},{"points":124535.61,"change":-1.57,"date":"20250212105200"},{"points":124583.21,"change":-1.53,"date":"20250212105300"},{"points":124645.26,"change":-1.48,"date":"20250212105400"},{"points":124619.36,"change":-1.5,"date":"20250212105500"},{"points":124713.32,"change":-1.43,"date":"20250212105600"},{"points":124720.6,"change":-1.42,"date":"20250212105700"},{"points":124650.62,"change":-1.48,"date":"20250212105800"},{"points":124616.78,"change":-1.51,"date":"20250212105900"},{"points":124623.22,"change":-1.5,"date":"20250212110000"},{"points":124635.26,"change":-1.49,"date":"20250212110100"},{"points":124703.77,"change":-1.44,"date":"20250212110200"},{"points":124649.9,"change":-1.48,"date":"20250212110300"},{"points":124528.41,"change":-1.58,"date":"20250212110400"},{"points":124551.42,"change":-1.56,"date":"20250212110500"},{"points":124551.43,"change":-1.56,"date":"20250212110600"},{"points":124576.64,"change":-1.54,"date":"20250212110700"},{"points":124640.12,"change":-1.49,"date":"20250212110800"},{"points":124585.34,"change":-1.53,"date":"20250212110900"},{"points":124592.74,"change":-1.52,"date":"20250212111000"},{"points":124637.56,"change":-1.49,"date":"20250212111100"},{"points":124576.64,"change":-1.54,"date":"20250212111200"},{"points":124561.27,"change":-1.55,"date":"20250212111300"},{"points":124816.92,"change":-1.35,"date":"20250212111400"},{"points":124949.35,"change":-1.24,"date":"20250212111500"},{"points":124889.08,"change":-1.29,"date":"20250212111600"},{"points":124939.93,"change":-1.25,"date":"20250212111700"},{"points":124807.3,"change":-1.36,"date":"20250212111800"},{"points":124792.03,"change":-1.37,"date":"20250212111900"},{"points":124830.14,"change":-1.34,"date":"20250212112000"},{"points":124802.29,"change":-1.36,"date":"20250212112100"},{"points":124690.51,"change":-1.45,"date":"20250212112200"},{"points":124742.29,"change":-1.41,"date":"20250212112300"},{"points":124635.94,"change":-1.49,"date":"20250212112400"},{"points":124679.79,"change":-1.46,"date":"20250212112500"},{"points":124682.76,"change":-1.45,"date":"20250212112600"},{"points":124790.54,"change":-1.37,"date":"20250212112700"},{"points":124774.06,"change":-1.38,"date":"20250212112800"},{"points":124722.45,"change":-1.42,"date":"20250212112900"},{"points":124737.52,"change":-1.41,"date":"20250212113000"},{"points":124694.65,"change":-1.44,"date":"20250212113100"},{"points":124644.58,"change":-1.48,"date":"20250212113200"},{"points":124673.79,"change":-1.46,"date":"20250212113300"},{"points":124650.31,"change":-1.48,"date":"20250212113400"},{"points":124778.68,"change":-1.38,"date":"20250212113500"},{"points":124864.31,"change":-1.31,"date":"20250212113600"},{"points":124912.53,"change":-1.27,"date":"20250212113700"},{"points":124802.55,"change":-1.36,"date":"20250212113800"},{"points":124806.87,"change":-1.36,"date":"20250212113900"},{"points":124755.53,"change":-1.4,"date":"20250212114000"},{"points":124652.77,"change":-1.48,"date":"20250212114100"},{"points":124652.83,"change":-1.48,"date":"20250212114200"},{"points":124618.1,"change":-1.5,"date":"20250212114300"},{"points":124672.13,"change":-1.46,"date":"20250212114400"},{"points":124652.0,"change":-1.48,"date":"20250212114500"},{"points":124585.56,"change":-1.53,"date":"20250212114600"},{"points":124553.4,"change":-1.56,"date":"20250212114700"},{"points":124644.14,"change":-1.48,"date":"20250212114800"},{"points":124627.48,"change":-1.5,"date":"20250212114900"},{"points":124647.1,"change":-1.48,"date":"20250212115000"},{"points":124648.84,"change":-1.48,"date":"20250212115100"},{"points":124695.19,"change":-1.44,"date":"20250212115200"},{"points":124688.96,"change":-1.45,"date":"20250212115300"},{"points":124679.97,"change":-1.46,"date":"20250212115400"},{"points":124679.84,"change":-1.46,"date":"20250212115500"},{"points":124694.72,"change":-1.44,"date":"20250212115600"},{"points":124736.25,"change":-1.41,"date":"20250212115700"},{"points":124769.02,"change":-1.39,"date":"20250212115800"},{"points":124754.08,"change":-1.4,"date":"20250212115900"},{"points":124760.05,"change":-1.39,"date":"20250212120000"},{"points":124690.16,"change":-1.45,"date":"20250212120100"},{"points":124656.8,"change":-1.47,"date":"20250212120200"},{"points":124600.37,"change":-1.52,"date":"20250212120300"},{"points":124643.61,"change":-1.48,"date":"20250212120400"},{"points":124653.95,"change":-1.48,"date":"20250212120500"},{"points":124566.55,"change":-1.55,"date":"20250212120600"},{"points":124557.66,"change":-1.55,"date":"20250212120700"},{"points":124523.74,"change":-1.58,"date":"20250212120800"},{"points":124497.7,"change":-1.6,"date":"20250212120900"},{"points":124514.21,"change":-1.59,"date":"20250212121000"},{"points":124507.44,"change":-1.59,"date":"20250212121100"},{"points":124452.41,"change":-1.64,"date":"20250212121200"},{"points":124518.46,"change":-1.58,"date":"20250212121300"},{"points":124468.16,"change":-1.62,"date":"20250212121400"},{"points":124417.29,"change":-1.66,"date":"20250212121500"},{"points":124431.77,"change":-1.65,"date":"20250212121600"},{"points":124440.67,"change":-1.65,"date":"20250212121700"},{"points":124412.29,"change":-1.67,"date":"20250212121800"},{"points":124320.85,"change":-1.74,"date":"20250212121900"},{"points":124303.22,"change":-1.75,"date":"20250212122000"},{"points":124353.87,"change":-1.71,"date":"20250212122100"},{"points":124287.57,"change":-1.77,"date":"20250212122200"},{"points":124374.63,"change":-1.7,"date":"20250212122300"},{"points":124337.22,"change":-1.73,"date":"20250212122400"},{"points":124395.62,"change":-1.68,"date":"20250212122500"},{"points":124309.97,"change":-1.75,"date":"20250212122600"},{"points":124280.89,"change":-1.77,"date":"20250212122700"},{"points":124270.19,"change":-1.78,"date":"20250212122800"},{"points":124300.19,"change":-1.76,"date":"20250212122900"},{"points":124267.65,"change":-1.78,"date":"20250212123000"},{"points":124295.69,"change":-1.76,"date":"20250212123100"},{"points":124256.41,"change":-1.79,"date":"20250212123200"},{"points":124179.65,"change":-1.85,"date":"20250212123300"},{"points":124212.79,"change":-1.83,"date":"20250212123400"},{"points":124202.2,"change":-1.83,"date":"20250212123500"},{"points":124168.64,"change":-1.86,"date":"20250212123600"},{"points":124206.25,"change":-1.83,"date":"20250212123700"},{"points":124254.76,"change":-1.79,"date":"20250212123800"},{"points":124284.44,"change":-1.77,"date":"20250212123900"},{"points":124281.16,"change":-1.77,"date":"20250212124000"},{"points":124241.01,"change":-1.8,"date":"20250212124100"},{"points":124238.24,"change":-1.81,"date":"20250212124200"},{"points":124284.47,"change":-1.77,"date":"20250212124300"},{"points":124225.29,"change":-1.82,"date":"20250212124400"},{"points":124241.13,"change":-1.8,"date":"20250212124500"},{"points":124240.63,"change":-1.8,"date":"20250212124600"},{"points":124208.34,"change":-1.83,"date":"20250212124700"},{"points":124197.86,"change":-1.84,"date":"20250212124800"},{"points":124216.02,"change":-1.82,"date":"20250212124900"},{"points":124237.52,"change":-1.81,"date":"20250212125000"},{"points":124250.83,"change":-1.8,"date":"20250212125100"},{"points":124227.59,"change":-1.81,"date":"20250212125200"},{"points":124249.6,"change":-1.8,"date":"20250212125300"},{"points":124270.75,"change":-1.78,"date":"20250212125400"},{"points":124279.32,"change":-1.77,"date":"20250212125500"},{"points":124274.52,"change":-1.78,"date":"20250212125600"},{"points":124317.97,"change":-1.74,"date":"20250212125700"},{"points":124329.96,"change":-1.73,"date":"20250212125800"},{"points":124350.6,"change":-1.72,"date":"20250212125900"},{"points":124349.04,"change":-1.72,"date":"20250212130000"},{"points":124391.37,"change":-1.68,"date":"20250212130100"},{"points":124364.29,"change":-1.71,"date":"20250212130200"},{"points":124363.36,"change":-1.71,"date":"20250212130300"},{"points":124387.92,"change":-1.69,"date":"20250212130400"},{"points":124386.41,"change":-1.69,"date":"20250212130500"},{"points":124348.12,"change":-1.72,"date":"20250212130600"},{"points":124400.93,"change":-1.68,"date":"20250212130700"},{"points":124321.57,"change":-1.74,"date":"20250212130800"},{"points":124363.86,"change":-1.71,"date":"20250212130900"},{"points":124406.36,"change":-1.67,"date":"20250212131000"},{"points":124387.45,"change":-1.69,"date":"20250212131100"},{"points":124370.6,"change":-1.7,"date":"20250212131200"},{"points":124408.52,"change":-1.67,"date":"20250212131300"},{"points":124405.14,"change":-1.67,"date":"20250212131400"},{"points":124373.13,"change":-1.7,"date":"20250212131500"},{"points":124276.66,"change":-1.77,"date":"20250212131600"},{"points":124219.71,"change":-1.82,"date":"20250212131700"},{"points":124218.03,"change":-1.82,"date":"20250212131800"},{"points":124234.89,"change":-1.81,"date":"20250212131900"},{"points":124224.12,"change":-1.82,"date":"20250212132000"},{"points":124187.21,"change":-1.85,"date":"20250212132100"},{"points":124190.98,"change":-1.84,"date":"20250212132200"},{"points":124173.98,"change":-1.86,"date":"20250212132300"},{"points":124182.4,"change":-1.85,"date":"20250212132400"},{"points":124164.24,"change":-1.86,"date":"20250212132500"},{"points":124153.97,"change":-1.87,"date":"20250212132600"},{"points":124168.76,"change":-1.86,"date":"20250212132700"},{"points":124176.31,"change":-1.85,"date":"20250212132800"},{"points":124187.04,"change":-1.85,"date":"20250212132900"},{"points":124184.81,"change":-1.85,"date":"20250212133000"},{"points":124211.87,"change":-1.83,"date":"20250212133100"},{"points":124150.86,"change":-1.87,"date":"20250212133200"},{"points":124184.38,"change":-1.85,"date":"20250212133300"},{"points":124177.11,"change":-1.85,"date":"20250212133400"},{"points":124151.49,"change":-1.87,"date":"20250212133500"},{"points":124228.14,"change":-1.81,"date":"20250212133600"},{"points":124199.67,"change":-1.84,"date":"20250212133700"},{"points":124211.8,"change":-1.83,"date":"20250212133800"},{"points":124186.94,"change":-1.85,"date":"20250212133900"},{"points":124197.67,"change":-1.84,"date":"20250212134000"},{"points":124196.2,"change":-1.84,"date":"20250212134100"},{"points":124191.83,"change":-1.84,"date":"20250212134200"},{"points":124214.65,"change":-1.82,"date":"20250212134300"},{"points":124238.15,"change":-1.81,"date":"20250212134400"},{"points":124277.7,"change":-1.77,"date":"20250212134500"},{"points":124233.13,"change":-1.81,"date":"20250212134600"},{"points":124115.91,"change":-1.9,"date":"20250212134700"},{"points":124154.17,"change":-1.87,"date":"20250212134800"},{"points":124218.78,"change":-1.82,"date":"20250212134900"},{"points":124243.62,"change":-1.8,"date":"20250212135000"},{"points":124282.62,"change":-1.77,"date":"20250212135100"},{"points":124355.11,"change":-1.71,"date":"20250212135200"},{"points":124353.9,"change":-1.71,"date":"20250212135300"},{"points":124282.41,"change":-1.77,"date":"20250212135400"},{"points":124295.9,"change":-1.76,"date":"20250212135500"},{"points":124265.9,"change":-1.78,"date":"20250212135600"},{"points":124328.76,"change":-1.73,"date":"20250212135700"},{"points":124340.91,"change":-1.72,"date":"20250212135800"},{"points":124367.73,"change":-1.7,"date":"20250212135900"},{"points":124363.85,"change":-1.71,"date":"20250212140000"},{"points":124345.31,"change":-1.72,"date":"20250212140100"},{"points":124267.41,"change":-1.78,"date":"20250212140200"},{"points":124226.6,"change":-1.81,"date":"20250212140300"},{"points":124203.35,"change":-1.83,"date":"20250212140400"},{"points":124280.18,"change":-1.77,"date":"20250212140500"},{"points":124294.9,"change":-1.76,"date":"20250212140600"},{"points":124293.3,"change":-1.76,"date":"20250212140700"},{"points":124306.09,"change":-1.75,"date":"20250212140800"},{"points":124323.23,"change":-1.74,"date":"20250212140900"},{"points":124324.9,"change":-1.74,"date":"20250212141000"},{"points":124337.76,"change":-1.73,"date":"20250212141100"},{"points":124349.87,"change":-1.72,"date":"20250212141200"},{"points":124363.57,"change":-1.71,"date":"20250212141300"},{"points":124489.04,"change":-1.61,"date":"20250212141400"},{"points":124487.23,"change":-1.61,"date":"20250212141500"},{"points":124429.38,"change":-1.65,"date":"20250212141600"},{"points":124428.24,"change":-1.65,"date":"20250212141700"},{"points":124458.19,"change":-1.63,"date":"20250212141800"},{"points":124486.94,"change":-1.61,"date":"20250212141900"},{"points":124531.38,"change":-1.57,"date":"20250212142000"},{"points":124600.96,"change":-1.52,"date":"20250212142100"},{"points":124580.46,"change":-1.53,"date":"20250212142200"},{"points":124613.69,"change":-1.51,"date":"20250212142300"},{"points":124624.59,"change":-1.5,"date":"20250212142400"},{"points":124680.6,"change":-1.46,"date":"20250212142500"},{"points":124507.23,"change":-1.59,"date":"20250212142600"},{"points":124527.73,"change":-1.58,"date":"20250212142700"},{"points":124512.86,"change":-1.59,"date":"20250212142800"},{"points":124548.24,"change":-1.56,"date":"20250212142900"},{"points":124584.47,"change":-1.53,"date":"20250212143000"},{"points":124443.29,"change":-1.64,"date":"20250212143100"},{"points":124439.6,"change":-1.65,"date":"20250212143200"},{"points":124395.32,"change":-1.68,"date":"20250212143300"},{"points":124497.9,"change":-1.6,"date":"20250212143400"},{"points":124447.81,"change":-1.64,"date":"20250212143500"},{"points":124495.04,"change":-1.6,"date":"20250212143600"},{"points":124429.96,"change":-1.65,"date":"20250212143700"},{"points":124432.46,"change":-1.65,"date":"20250212143800"},{"points":124431.44,"change":-1.65,"date":"20250212143900"},{"points":124430.04,"change":-1.65,"date":"20250212144000"},{"points":124431.9,"change":-1.65,"date":"20250212144100"},{"points":124430.81,"change":-1.65,"date":"20250212144200"},{"points":124418.05,"change":-1.66,"date":"20250212144300"},{"points":124392.47,"change":-1.68,"date":"20250212144400"},{"points":124352.88,"change":-1.71,"date":"20250212144500"},{"points":124361.34,"change":-1.71,"date":"20250212144600"},{"points":124361.22,"change":-1.71,"date":"20250212144700"},{"points":124388.9,"change":-1.69,"date":"20250212144800"},{"points":124482.44,"change":-1.61,"date":"20250212144900"},{"points":124491.69,"change":-1.6,"date":"20250212145000"},{"points":124528.26,"change":-1.58,"date":"20250212145100"},{"points":124577.57,"change":-1.54,"date":"20250212145200"},{"points":124576.36,"change":-1.54,"date":"20250212145300"},{"points":124569.91,"change":-1.54,"date":"20250212145400"},{"points":124591.49,"change":-1.53,"date":"20250212145500"},{"points":124631.03,"change":-1.49,"date":"20250212145600"},{"points":124573.63,"change":-1.54,"date":"20250212145700"},{"points":124578.93,"change":-1.54,"date":"20250212145800"},{"points":124590.63,"change":-1.53,"date":"20250212145900"},{"points":124643.37,"change":-1.48,"date":"20250212150000"},{"points":124687.83,"change":-1.45,"date":"20250212150100"},{"points":124657.47,"change":-1.47,"date":"20250212150200"},{"points":124692.79,"change":-1.45,"date":"20250212150300"},{"points":124621.37,"change":-1.5,"date":"20250212150400"},{"points":124627.85,"change":-1.5,"date":"20250212150500"},{"points":124639.66,"change":-1.49,"date":"20250212150600"},{"points":124636.44,"change":-1.49,"date":"20250212150700"},{"points":124636.11,"change":-1.49,"date":"20250212150800"},{"points":124674.33,"change":-1.46,"date":"20250212150900"},{"points":124696.23,"change":-1.44,"date":"20250212151000"},{"points":124710.46,"change":-1.43,"date":"20250212151100"},{"points":124780.55,"change":-1.38,"date":"20250212151200"},{"points":124806.94,"change":-1.36,"date":"20250212151300"},{"points":124752.77,"change":-1.4,"date":"20250212151400"},{"points":124774.45,"change":-1.38,"date":"20250212151500"},{"points":124764.32,"change":-1.39,"date":"20250212151600"},{"points":124776.53,"change":-1.38,"date":"20250212151700"},{"points":124757.3,"change":-1.39,"date":"20250212151800"},{"points":124757.36,"change":-1.39,"date":"20250212151900"},{"points":124807.61,"change":-1.36,"date":"20250212152000"},{"points":124806.28,"change":-1.36,"date":"20250212152100"},{"points":124775.87,"change":-1.38,"date":"20250212152200"},{"points":124794.39,"change":-1.37,"date":"20250212152300"},{"points":124763.39,"change":-1.39,"date":"20250212152400"},{"points":124768.25,"change":-1.39,"date":"20250212152500"},{"points":124812.85,"change":-1.35,"date":"20250212152600"},{"points":124856.77,"change":-1.32,"date":"20250212152700"},{"points":124896.88,"change":-1.28,"date":"20250212152800"},{"points":124742.78,"change":-1.41,"date":"20250212152900"},{"points":124699.68,"change":-1.44,"date":"20250212153000"},{"points":124616.23,"change":-1.51,"date":"20250212153100"},{"points":124552.85,"change":-1.56,"date":"20250212153200"},{"points":124570.08,"change":-1.54,"date":"20250212153300"},{"points":124525.37,"change":-1.58,"date":"20250212153400"},{"points":124538.71,"change":-1.57,"date":"20250212153500"},{"points":124490.24,"change":-1.61,"date":"20250212153600"},{"points":124499.6,"change":-1.6,"date":"20250212153700"},{"points":124418.77,"change":-1.66,"date":"20250212153800"},{"points":124460.2,"change":-1.63,"date":"20250212153900"},{"points":124534.81,"change":-1.57,"date":"20250212154000"},{"points":124489.9,"change":-1.61,"date":"20250212154100"},{"points":124498.41,"change":-1.6,"date":"20250212154200"},{"points":124559.46,"change":-1.55,"date":"20250212154300"},{"points":124480.54,"change":-1.61,"date":"20250212154400"},{"points":124509.11,"change":-1.59,"date":"20250212154500"},{"points":124488.84,"change":-1.61,"date":"20250212154600"},{"points":124559.95,"change":-1.55,"date":"20250212154700"},{"points":124508.65,"change":-1.59,"date":"20250212154800"},{"points":124506.52,"change":-1.59,"date":"20250212154900"},{"points":124484.78,"change":-1.61,"date":"20250212155000"},{"points":124425.54,"change":-1.66,"date":"20250212155100"},{"points":124396.43,"change":-1.68,"date":"20250212155200"},{"points":124438.1,"change":-1.65,"date":"20250212155300"},{"points":124429.94,"change":-1.65,"date":"20250212155400"},{"points":124518.78,"change":-1.58,"date":"20250212155500"},{"points":124502.61,"change":-1.6,"date":"20250212155600"},{"points":124518.05,"change":-1.58,"date":"20250212155700"},{"points":124510.1,"change":-1.59,"date":"20250212155800"},{"points":124488.43,"change":-1.61,"date":"20250212155900"},{"points":124587.63,"change":-1.53,"date":"20250212160000"},{"points":124506.32,"change":-1.59,"date":"20250212160100"},{"points":124491.79,"change":-1.6,"date":"20250212160200"},{"points":124474.29,"change":-1.62,"date":"20250212160300"},{"points":124484.47,"change":-1.61,"date":"20250212160400"},{"points":124414.43,"change":-1.67,"date":"20250212160500"},{"points":124400.21,"change":-1.68,"date":"20250212160600"},{"points":124387.37,"change":-1.69,"date":"20250212160700"},{"points":124436.16,"change":-1.65,"date":"20250212160800"},{"points":124453.74,"change":-1.63,"date":"20250212160900"},{"points":124439.11,"change":-1.65,"date":"20250212161000"},{"points":124350.88,"change":-1.72,"date":"20250212161100"},{"points":124320.57,"change":-1.74,"date":"20250212161200"},{"points":124370.63,"change":-1.7,"date":"20250212161300"},{"points":124377.74,"change":-1.69,"date":"20250212161400"},{"points":124433.54,"change":-1.65,"date":"20250212161500"},{"points":124428.25,"change":-1.65,"date":"20250212161600"},{"points":124412.73,"change":-1.67,"date":"20250212161700"},{"points":124406.44,"change":-1.67,"date":"20250212161800"},{"points":124432.35,"change":-1.65,"date":"20250212161900"},{"points":124404.25,"change":-1.67,"date":"20250212162000"},{"points":124331.64,"change":-1.73,"date":"20250212162100"},{"points":124465.86,"change":-1.63,"date":"20250212162200"},{"points":124501.77,"change":-1.6,"date":"20250212162300"},{"points":124468.9,"change":-1.62,"date":"20250212162400"},{"points":124463.43,"change":-1.63,"date":"20250212162500"},{"points":124439.52,"change":-1.65,"date":"20250212162600"},{"points":124431.9,"change":-1.65,"date":"20250212162700"},{"points":124415.1,"change":-1.67,"date":"20250212162800"},{"points":124458.4,"change":-1.63,"date":"20250212162900"},{"points":124483.58,"change":-1.61,"date":"20250212163000"},{"points":124446.85,"change":-1.64,"date":"20250212163100"},{"points":124427.48,"change":-1.66,"date":"20250212163200"},{"points":124433.5,"change":-1.65,"date":"20250212163300"},{"points":124417.84,"change":-1.66,"date":"20250212163400"},{"points":124383.64,"change":-1.69,"date":"20250212163500"},{"points":124415.68,"change":-1.66,"date":"20250212163600"},{"points":124359.76,"change":-1.71,"date":"20250212163700"},{"points":124385.02,"change":-1.69,"date":"20250212163800"},{"points":124324.2,"change":-1.74,"date":"20250212163900"},{"points":124358.01,"change":-1.71,"date":"20250212164000"},{"points":124436.17,"change":-1.65,"date":"20250212164100"},{"points":124439.5,"change":-1.65,"date":"20250212164200"},{"points":124478.34,"change":-1.62,"date":"20250212164300"},{"points":124438.0,"change":-1.65,"date":"20250212164400"},{"points":124440.77,"change":-1.64,"date":"20250212164500"},{"points":124484.03,"change":-1.61,"date":"20250212164600"},{"points":124478.37,"change":-1.62,"date":"20250212164700"},{"points":124453.42,"change":-1.63,"date":"20250212164800"},{"points":124448.48,"change":-1.64,"date":"20250212164900"},{"points":124469.0,"change":-1.62,"date":"20250212165000"},{"points":124455.96,"change":-1.63,"date":"20250212165100"},{"points":124440.38,"change":-1.65,"date":"20250212165200"},{"points":124448.05,"change":-1.64,"date":"20250212165300"},{"points":124438.12,"change":-1.65,"date":"20250212165400"},{"points":124475.62,"change":-1.62,"date":"20250212165500"},{"points":124476.89,"change":-1.62,"date":"20250212165600"},{"points":124515.32,"change":-1.59,"date":"20250212165700"},{"points":124554.43,"change":-1.56,"date":"20250212165800"},{"points":124533.42,"change":-1.57,"date":"20250212165900"},{"points":124519.98,"change":-1.58,"date":"20250212170000"},{"points":124542.25,"change":-1.56,"date":"20250212170100"},{"points":124606.12,"change":-1.51,"date":"20250212170200"},{"points":124636.02,"change":-1.49,"date":"20250212170300"},{"points":124635.56,"change":-1.49,"date":"20250212170400"},{"points":124627.71,"change":-1.5,"date":"20250212170500"},{"points":124649.93,"change":-1.48,"date":"20250212170600"},{"points":124632.08,"change":-1.49,"date":"20250212170700"},{"points":124675.88,"change":-1.46,"date":"20250212170800"},{"points":124640.95,"change":-1.49,"date":"20250212170900"},{"points":124645.72,"change":-1.48,"date":"20250212171000"},{"points":124629.39,"change":-1.5,"date":"20250212171100"},{"points":124624.19,"change":-1.5,"date":"20250212171200"},{"points":124665.15,"change":-1.47,"date":"20250212171300"},{"points":124631.92,"change":-1.49,"date":"20250212171400"},{"points":124616.26,"change":-1.51,"date":"20250212171500"},{"points":124601.32,"change":-1.52,"date":"20250212171600"},{"points":124574.01,"change":-1.54,"date":"20250212171700"},{"points":124564.49,"change":-1.55,"date":"20250212171800"},{"points":124599.59,"change":-1.52,"date":"20250212171900"},{"points":124612.46,"change":-1.51,"date":"20250212172000"},{"points":124646.34,"change":-1.48,"date":"20250212172100"},{"points":124636.26,"change":-1.49,"date":"20250212172200"},{"points":124628.4,"change":-1.5,"date":"20250212172300"},{"points":124625.59,"change":-1.5,"date":"20250212172400"},{"points":124621.11,"change":-1.5,"date":"20250212172500"},{"points":124618.2,"change":-1.5,"date":"20250212172600"},{"points":124615.38,"change":-1.51,"date":"20250212172700"},{"points":124642.22,"change":-1.49,"date":"20250212172800"},{"points":124629.81,"change":-1.5,"date":"20250212172900"},{"points":124535.09,"change":-1.57,"date":"20250212173000"},{"points":124569.7,"change":-1.54,"date":"20250212173100"},{"points":124552.16,"change":-1.56,"date":"20250212173200"},{"points":124521.02,"change":-1.58,"date":"20250212173300"},{"points":124489.01,"change":-1.61,"date":"20250212173400"},{"points":124494.98,"change":-1.6,"date":"20250212173500"},{"points":124479.4,"change":-1.61,"date":"20250212173600"},{"points":124471.08,"change":-1.62,"date":"20250212173700"},{"points":124461.01,"change":-1.63,"date":"20250212173800"},{"points":124464.52,"change":-1.63,"date":"20250212173900"},{"points":124542.86,"change":-1.56,"date":"20250212174000"},{"points":124529.96,"change":-1.57,"date":"20250212174100"},{"points":124470.44,"change":-1.62,"date":"20250212174200"},{"points":124502.64,"change":-1.6,"date":"20250212174300"},{"points":124455.32,"change":-1.63,"date":"20250212174400"},{"points":124464.1,"change":-1.63,"date":"20250212174500"},{"points":124428.38,"change":-1.65,"date":"20250212174600"},{"points":124454.94,"change":-1.63,"date":"20250212174700"},{"points":124433.33,"change":-1.65,"date":"20250212174800"},{"points":124414.54,"change":-1.67,"date":"20250212174900"},{"points":124435.62,"change":-1.65,"date":"20250212175000"},{"points":124409.25,"change":-1.67,"date":"20250212175100"},{"points":124436.2,"change":-1.65,"date":"20250212175200"},{"points":124449.1,"change":-1.64,"date":"20250212175300"},{"points":124469.99,"change":-1.62,"date":"20250212175400"},{"points":124396.72,"change":-1.68,"date":"20250212175500"},{"points":124396.72,"change":-1.68,"date":"20250212175600"},{"points":124396.72,"change":-1.68,"date":"20250212175700"},{"points":124396.72,"change":-1.68,"date":"20250212175800"},{"points":124396.72,"change":-1.68,"date":"20250212175900"},{"points":124380.21,"change":-1.69,"date":"20250212182100"}]},{"date":"2025-02-13","close":124850,"high":124850,"low":123778,"last":124850,"volume":0,"change_percent":0.38,"previous_date":"2025-02-12","previous_close":124380.0,"data":[{"points":124372.2,"change":-0.01,"date":"20250213100200"},{"points":124357.24,"change":-0.02,"date":"20250213100300"},{"points":124295.19,"change":-0.07,"date":"20250213100400"},{"points":124229.05,"change":-0.12,"date":"20250213100500"},{"points":124302.89,"change":-0.06,"date":"20250213100600"},{"points":124286.13,"change":-0.08,"date":"20250213100700"},{"points":124242.88,"change":-0.11,"date":"20250213100800"},{"points":124247.04,"change":-0.11,"date":"20250213100900"},{"points":124293.41,"change":-0.07,"date":"20250213101000"},{"points":124198.56,"change":-0.15,"date":"20250213101100"},{"points":124195.07,"change":-0.15,"date":"20250213101200"},{"points":124177.73,"change":-0.16,"date":"20250213101300"},{"points":124221.71,"change":-0.13,"date":"20250213101400"},{"points":124192.01,"change":-0.15,"date":"20250213101500"},{"points":124082.44,"change":-0.24,"date":"20250213101600"},{"points":124093.02,"change":-0.23,"date":"20250213101700"},{"points":124169.95,"change":-0.17,"date":"20250213101800"},{"points":124131.2,"change":-0.2,"date":"20250213101900"},{"points":124119.81,"change":-0.21,"date":"20250213102000"},{"points":124102.57,"change":-0.22,"date":"20250213102100"},{"points":124212.31,"change":-0.13,"date":"20250213102200"},{"points":124099.65,"change":-0.23,"date":"20250213102300"},{"points":124131.45,"change":-0.2,"date":"20250213102400"},{"points":124114.73,"change":-0.21,"date":"20250213102500"},{"points":124140.18,"change":-0.19,"date":"20250213102600"},{"points":124123.39,"change":-0.21,"date":"20250213102700"},{"points":124016.33,"change":-0.29,"date":"20250213102800"},{"points":124062.25,"change":-0.26,"date":"20250213102900"},{"points":124079.39,"change":-0.24,"date":"20250213103000"},{"points":124163.86,"change":-0.17,"date":"20250213103100"},{"points":124268.4,"change":-0.09,"date":"20250213103200"},{"points":124375.16,"change":-0.0,"date":"20250213103300"},{"points":124308.74,"change":-0.06,"date":"20250213103400"},{"points":124292.73,"change":-0.07,"date":"20250213103500"},{"points":124316.24,"change":-0.05,"date":"20250213103600"},{"points":124324.2,"change":-0.04,"date":"20250213103700"},{"points":124299.07,"change":-0.07,"date":"20250213103800"},{"points":124230.63,"change":-0.12,"date":"20250213103900"},{"points":124239.31,"change":-0.11,"date":"20250213104000"},{"points":124232.86,"change":-0.12,"date":"20250213104100"},{"points":124303.07,"change":-0.06,"date":"20250213104200"},{"points":124278.22,"change":-0.08,"date":"20250213104300"},{"points":124299.99,"change":-0.06,"date":"20250213104400"},{"points":124275.96,"change":-0.08,"date":"20250213104500"},{"points":124276.64,"change":-0.08,"date":"20250213104600"},{"points":124336.93,"change":-0.03,"date":"20250213104700"},{"points":124287.91,"change":-0.07,"date":"20250213104800"},{"points":124255.01,"change":-0.1,"date":"20250213104900"},{"points":124320.75,"change":-0.05,"date":"20250213105000"},{"points":124343.1,"change":-0.03,"date":"20250213105100"},{"points":124264.82,"change":-0.09,"date":"20250213105200"},{"points":124287.79,"change":-0.07,"date":"20250213105300"},{"points":124301.35,"change":-0.06,"date":"20250213105400"},{"points":124263.3,"change":-0.09,"date":"20250213105500"},{"points":124243.32,"change":-0.11,"date":"20250213105600"},{"points":124152.67,"change":-0.18,"date":"20250213105700"},{"points":124164.12,"change":-0.17,"date":"20250213105800"},{"points":124221.65,"change":-0.13,"date":"20250213105900"},{"points":124208.39,"change":-0.14,"date":"20250213110000"},{"points":124190.56,"change":-0.15,"date":"20250213110100"},{"points":124262.35,"change":-0.09,"date":"20250213110200"},{"points":124221.8,"change":-0.13,"date":"20250213110300"},{"points":124113.97,"change":-0.21,"date":"20250213110400"},{"points":124098.65,"change":-0.23,"date":"20250213110500"},{"points":124167.87,"change":-0.17,"date":"20250213110600"},{"points":124157.5,"change":-0.18,"date":"20250213110700"},{"points":124183.98,"change":-0.16,"date":"20250213110800"},{"points":124184.1,"change":-0.16,"date":"20250213110900"},{"points":124121.92,"change":-0.21,"date":"20250213111000"},{"points":124102.61,"change":-0.22,"date":"20250213111100"},{"points":124129.36,"change":-0.2,"date":"20250213111200"},{"points":124069.07,"change":-0.25,"date":"20250213111300"},{"points":124037.03,"change":-0.28,"date":"20250213111400"},{"points":124010.64,"change":-0.3,"date":"20250213111500"},{"points":124038.36,"change":-0.27,"date":"20250213111600"},{"points":124055.77,"change":-0.26,"date":"20250213111700"},{"points":123993.8,"change":-0.31,"date":"20250213111800"},{"points":123874.06,"change":-0.41,"date":"20250213111900"},{"points":123861.98,"change":-0.42,"date":"20250213112000"},{"points":123866.99,"change":-0.41,"date":"20250213112100"},{"points":123907.73,"change":-0.38,"date":"20250213112200"},{"points":123868.43,"change":-0.41,"date":"20250213112300"},{"points":123908.97,"change":-0.38,"date":"20250213112400"},{"points":123934.76,"change":-0.36,"date":"20250213112500"},{"points":123907.24,"change":-0.38,"date":"20250213112600"},{"points":123843.77,"change":-0.43,"date":"20250213112700"},{"points":123806.08,"change":-0.46,"date":"20250213112800"},{"points":123803.29,"change":-0.46,"date":"20250213112900"},{"points":123777.69,"change":-0.48,"date":"20250213113000"},{"points":123791.43,"change":-0.47,"date":"20250213113100"},{"points":123846.02,"change":-0.43,"date":"20250213113200"},{"points":123842.22,"change":-0.43,"date":"20250213113300"},{"points":123846.93,"change":-0.43,"date":"20250213113400"},{"points":124043.83,"change":-0.27,"date":"20250213113500"},{"points":124108.2,"change":-0.22,"date":"20250213113600"},{"points":124222.94,"change":-0.13,"date":"20250213113700"},{"points":124144.85,"change":-0.19,"date":"20250213113800"},{"points":124194.39,"change":-0.15,"date":"20250213113900"},{"points":124184.69,"change":-0.16,"date":"20250213114000"},{"points":124234.17,"change":-0.12,"date":"20250213114100"},{"points":124193.52,"change":-0.15,"date":"20250213114200"},{"points":124200.49,"change":-0.14,"date":"20250213114300"},{"points":124189.86,"change":-0.15,"date":"20250213114400"},{"points":124206.9,"change":-0.14,"date":"20250213114500"},{"points":124231.94,"change":-0.12,"date":"20250213114600"},{"points":124180.43,"change":-0.16,"date":"20250213114700"},{"points":124229.97,"change":-0.12,"date":"20250213114800"},{"points":124230.04,"change":-0.12,"date":"20250213114900"},{"points":124195.2,"change":-0.15,"date":"20250213115000"},{"points":124216.69,"change":-0.13,"date":"20250213115100"},{"points":124225.85,"change":-0.12,"date":"20250213115200"},{"points":124248.43,"change":-0.11,"date":"20250213115300"},{"points":124225.42,"change":-0.12,"date":"20250213115400"},{"points":124212.03,"change":-0.14,"date":"20250213115500"},{"points":124168.01,"change":-0.17,"date":"20250213115600"},{"points":124158.54,"change":-0.18,"date":"20250213115700"},{"points":124126.89,"change":-0.2,"date":"20250213115800"},{"points":124149.36,"change":-0.19,"date":"20250213115900"},{"points":124152.86,"change":-0.18,"date":"20250213120000"},{"points":124146.46,"change":-0.19,"date":"20250213120100"},{"points":124085.01,"change":-0.24,"date":"20250213120200"},{"points":124054.85,"change":-0.26,"date":"20250213120300"},{"points":124046.62,"change":-0.27,"date":"20250213120400"},{"points":124033.88,"change":-0.28,"date":"20250213120500"},{"points":124052.44,"change":-0.26,"date":"20250213120600"},{"points":124017.49,"change":-0.29,"date":"20250213120700"},{"points":124074.94,"change":-0.25,"date":"20250213120800"},{"points":124130.05,"change":-0.2,"date":"20250213120900"},{"points":124180.46,"change":-0.16,"date":"20250213121000"},{"points":124172.84,"change":-0.17,"date":"20250213121100"},{"points":124229.87,"change":-0.12,"date":"20250213121200"},{"points":124331.8,"change":-0.04,"date":"20250213121300"},{"points":124372.57,"change":-0.01,"date":"20250213121400"},{"points":124403.2,"change":0.02,"date":"20250213121500"},{"points":124376.04,"change":-0.0,"date":"20250213121600"},{"points":124349.94,"change":-0.02,"date":"20250213121700"},{"points":124242.87,"change":-0.11,"date":"20250213121800"},{"points":124204.47,"change":-0.14,"date":"20250213121900"},{"points":124151.67,"change":-0.18,"date":"20250213122000"},{"points":124133.48,"change":-0.2,"date":"20250213122100"},{"points":124173.2,"change":-0.17,"date":"20250213122200"},{"points":124223.01,"change":-0.13,"date":"20250213122300"},{"points":124221.5,"change":-0.13,"date":"20250213122400"},{"points":124219.77,"change":-0.13,"date":"20250213122500"},{"points":124197.41,"change":-0.15,"date":"20250213122600"},{"points":124202.6,"change":-0.14,"date":"20250213122700"},{"points":124249.69,"change":-0.1,"date":"20250213122800"},{"points":124216.28,"change":-0.13,"date":"20250213122900"},{"points":124183.25,"change":-0.16,"date":"20250213123000"},{"points":124104.55,"change":-0.22,"date":"20250213123100"},{"points":124065.84,"change":-0.25,"date":"20250213123200"},{"points":124030.58,"change":-0.28,"date":"20250213123300"},{"points":124093.74,"change":-0.23,"date":"20250213123400"},{"points":124177.92,"change":-0.16,"date":"20250213123500"},{"points":124188.38,"change":-0.15,"date":"20250213123600"},{"points":124240.49,"change":-0.11,"date":"20250213123700"},{"points":124255.95,"change":-0.1,"date":"20250213123800"},{"points":124261.28,"change":-0.1,"date":"20250213123900"},{"points":124258.86,"change":-0.1,"date":"20250213124000"},{"points":124225.43,"change":-0.12,"date":"20250213124100"},{"points":124247.74,"change":-0.11,"date":"20250213124200"},{"points":124288.23,"change":-0.07,"date":"20250213124300"},{"points":124298.97,"change":-0.07,"date":"20250213124400"},{"points":124302.5,"change":-0.06,"date":"20250213124500"},{"points":124338.95,"change":-0.03,"date":"20250213124600"},{"points":124312.59,"change":-0.05,"date":"20250213124700"},{"points":124285.49,"change":-0.08,"date":"20250213124800"},{"points":124313.6,"change":-0.05,"date":"20250213124900"},{"points":124335.85,"change":-0.04,"date":"20250213125000"},{"points":124326.4,"change":-0.04,"date":"20250213125100"},{"points":124332.4,"change":-0.04,"date":"20250213125200"},{"points":124342.82,"change":-0.03,"date":"20250213125300"},{"points":124349.89,"change":-0.02,"date":"20250213125400"},{"points":124328.84,"change":-0.04,"date":"20250213125500"},{"points":124291.2,"change":-0.07,"date":"20250213125600"},{"points":124300.64,"change":-0.06,"date":"20250213125700"},{"points":124295.81,"change":-0.07,"date":"20250213125800"},{"points":124318.7,"change":-0.05,"date":"20250213125900"},{"points":124258.85,"change":-0.1,"date":"20250213130000"},{"points":124196.72,"change":-0.15,"date":"20250213130100"},{"points":124227.93,"change":-0.12,"date":"20250213130200"},{"points":124293.71,"change":-0.07,"date":"20250213130300"},{"points":124305.37,"change":-0.06,"date":"20250213130400"},{"points":124329.26,"change":-0.04,"date":"20250213130500"},{"points":124312.56,"change":-0.05,"date":"20250213130600"},{"points":124301.89,"change":-0.06,"date":"20250213130700"},{"points":124249.2,"change":-0.11,"date":"20250213130800"},{"points":124270.51,"change":-0.09,"date":"20250213130900"},{"points":124280.58,"change":-0.08,"date":"20250213131000"},{"points":124334.49,"change":-0.04,"date":"20250213131100"},{"points":124334.61,"change":-0.04,"date":"20250213131200"},{"points":124333.83,"change":-0.04,"date":"20250213131300"},{"points":124303.95,"change":-0.06,"date":"20250213131400"},{"points":124312.15,"change":-0.05,"date":"20250213131500"},{"points":124262.94,"change":-0.09,"date":"20250213131600"},{"points":124218.31,"change":-0.13,"date":"20250213131700"},{"points":124164.85,"change":-0.17,"date":"20250213131800"},{"points":124278.67,"change":-0.08,"date":"20250213131900"},{"points":124305.22,"change":-0.06,"date":"20250213132000"},{"points":124332.1,"change":-0.04,"date":"20250213132100"},{"points":124354.04,"change":-0.02,"date":"20250213132200"},{"points":124347.01,"change":-0.03,"date":"20250213132300"},{"points":124355.6,"change":-0.02,"date":"20250213132400"},{"points":124368.24,"change":-0.01,"date":"20250213132500"},{"points":124396.92,"change":0.01,"date":"20250213132600"},{"points":124415.35,"change":0.03,"date":"20250213132700"},{"points":124420.02,"change":0.03,"date":"20250213132800"},{"points":124421.87,"change":0.03,"date":"20250213132900"},{"points":124425.32,"change":0.04,"date":"20250213133000"},{"points":124409.77,"change":0.02,"date":"20250213133100"},{"points":124411.19,"change":0.03,"date":"20250213133200"},{"points":124402.26,"change":0.02,"date":"20250213133300"},{"points":124412.47,"change":0.03,"date":"20250213133400"},{"points":124439.95,"change":0.05,"date":"20250213133500"},{"points":124432.48,"change":0.04,"date":"20250213133600"},{"points":124420.14,"change":0.03,"date":"20250213133700"},{"points":124376.01,"change":-0.0,"date":"20250213133800"},{"points":124404.06,"change":0.02,"date":"20250213133900"},{"points":124405.37,"change":0.02,"date":"20250213134000"},{"points":124351.75,"change":-0.02,"date":"20250213134100"},{"points":124342.1,"change":-0.03,"date":"20250213134200"},{"points":124336.54,"change":-0.03,"date":"20250213134300"},{"points":124352.04,"change":-0.02,"date":"20250213134400"},{"points":124375.94,"change":-0.0,"date":"20250213134500"},{"points":124341.1,"change":-0.03,"date":"20250213134600"},{"points":124348.48,"change":-0.03,"date":"20250213134700"},{"points":124341.91,"change":-0.03,"date":"20250213134800"},{"points":124374.87,"change":-0.0,"date":"20250213134900"},{"points":124337.1,"change":-0.03,"date":"20250213135000"},{"points":124319.02,"change":-0.05,"date":"20250213135100"},{"points":124350.86,"change":-0.02,"date":"20250213135200"},{"points":124336.86,"change":-0.03,"date":"20250213135300"},{"points":124354.27,"change":-0.02,"date":"20250213135400"},{"points":124392.91,"change":0.01,"date":"20250213135500"},{"points":124381.53,"change":0.0,"date":"20250213135600"},{"points":124419.73,"change":0.03,"date":"20250213135700"},{"points":124429.73,"change":0.04,"date":"20250213135800"},{"points":124431.81,"change":0.04,"date":"20250213135900"},{"points":124415.59,"change":0.03,"date":"20250213140000"},{"points":124400.63,"change":0.02,"date":"20250213140100"},{"points":124390.54,"change":0.01,"date":"20250213140200"},{"points":124397.79,"change":0.01,"date":"20250213140300"},{"points":124421.15,"change":0.03,"date":"20250213140400"},{"points":124432.46,"change":0.04,"date":"20250213140500"},{"points":124461.13,"change":0.07,"date":"20250213140600"},{"points":124489.36,"change":0.09,"date":"20250213140700"},{"points":124535.72,"change":0.13,"date":"20250213140800"},{"points":124472.8,"change":0.07,"date":"20250213140900"},{"points":124461.15,"change":0.07,"date":"20250213141000"},{"points":124368.03,"change":-0.01,"date":"20250213141100"},{"points":124307.19,"change":-0.06,"date":"20250213141200"},{"points":124351.3,"change":-0.02,"date":"20250213141300"},{"points":124395.15,"change":0.01,"date":"20250213141400"},{"points":124400.88,"change":0.02,"date":"20250213141500"},{"points":124419.29,"change":0.03,"date":"20250213141600"},{"points":124404.45,"change":0.02,"date":"20250213141700"},{"points":124415.82,"change":0.03,"date":"20250213141800"},{"points":124415.37,"change":0.03,"date":"20250213141900"},{"points":124405.87,"change":0.02,"date":"20250213142000"},{"points":124426.58,"change":0.04,"date":"20250213142100"},{"points":124427.69,"change":0.04,"date":"20250213142200"},{"points":124444.31,"change":0.05,"date":"20250213142300"},{"points":124477.8,"change":0.08,"date":"20250213142400"},{"points":124502.74,"change":0.1,"date":"20250213142500"},{"points":124494.72,"change":0.09,"date":"20250213142600"},{"points":124496.61,"change":0.09,"date":"20250213142700"},{"points":124488.07,"change":0.09,"date":"20250213142800"},{"points":124547.76,"change":0.13,"date":"20250213142900"},{"points":124525.53,"change":0.12,"date":"20250213143000"},{"points":124467.38,"change":0.07,"date":"20250213143100"},{"points":124496.35,"change":0.09,"date":"20250213143200"},{"points":124487.11,"change":0.09,"date":"20250213143300"},{"points":124491.43,"change":0.09,"date":"20250213143400"},{"points":124532.92,"change":0.12,"date":"20250213143500"},{"points":124537.15,"change":0.13,"date":"20250213143600"},{"points":124563.82,"change":0.15,"date":"20250213143700"},{"points":124570.35,"change":0.15,"date":"20250213143800"},{"points":124548.82,"change":0.14,"date":"20250213143900"},{"points":124549.87,"change":0.14,"date":"20250213144000"},{"points":124524.79,"change":0.12,"date":"20250213144100"},{"points":124561.23,"change":0.15,"date":"20250213144200"},{"points":124574.9,"change":0.16,"date":"20250213144300"},{"points":124564.37,"change":0.15,"date":"20250213144400"},{"points":124602.19,"change":0.18,"date":"20250213144500"},{"points":124595.45,"change":0.17,"date":"20250213144600"},{"points":124604.52,"change":0.18,"date":"20250213144700"},{"points":124588.69,"change":0.17,"date":"20250213144800"},{"points":124628.57,"change":0.2,"date":"20250213144900"},{"points":124630.25,"change":0.2,"date":"20250213145000"},{"points":124607.68,"change":0.18,"date":"20250213145100"},{"points":124617.47,"change":0.19,"date":"20250213145200"},{"points":124598.86,"change":0.18,"date":"20250213145300"},{"points":124567.43,"change":0.15,"date":"20250213145400"},{"points":124559.59,"change":0.14,"date":"20250213145500"},{"points":124554.01,"change":0.14,"date":"20250213145600"},{"points":124572.68,"change":0.15,"date":"20250213145700"},{"points":124562.36,"change":0.15,"date":"20250213145800"},{"points":124505.3,"change":0.1,"date":"20250213145900"},{"points":124460.17,"change":0.06,"date":"20250213150000"},{"points":124444.98,"change":0.05,"date":"20250213150100"},{"points":124435.29,"change":0.04,"date":"20250213150200"},{"points":124387.67,"change":0.01,"date":"20250213150300"},{"points":124430.06,"change":0.04,"date":"20250213150400"},{"points":124398.39,"change":0.01,"date":"20250213150500"},{"points":124405.28,"change":0.02,"date":"20250213150600"},{"points":124441.76,"change":0.05,"date":"20250213150700"},{"points":124484.57,"change":0.08,"date":"20250213150800"},{"points":124495.52,"change":0.09,"date":"20250213150900"},{"points":124466.9,"change":0.07,"date":"20250213151000"},{"points":124442.16,"change":0.05,"date":"20250213151100"},{"points":124506.63,"change":0.1,"date":"20250213151200"},{"points":124513.55,"change":0.11,"date":"20250213151300"},{"points":124542.63,"change":0.13,"date":"20250213151400"},{"points":124567.18,"change":0.15,"date":"20250213151500"},{"points":124630.73,"change":0.2,"date":"20250213151600"},{"points":124487.73,"change":0.09,"date":"20250213151700"},{"points":124477.56,"change":0.08,"date":"20250213151800"},{"points":124501.38,"change":0.1,"date":"20250213151900"},{"points":124471.86,"change":0.07,"date":"20250213152000"},{"points":124489.47,"change":0.09,"date":"20250213152100"},{"points":124482.3,"change":0.08,"date":"20250213152200"},{"points":124511.02,"change":0.11,"date":"20250213152300"},{"points":124518.62,"change":0.11,"date":"20250213152400"},{"points":124501.17,"change":0.1,"date":"20250213152500"},{"points":124502.37,"change":0.1,"date":"20250213152600"},{"points":124501.42,"change":0.1,"date":"20250213152700"},{"points":124450.72,"change":0.06,"date":"20250213152800"},{"points":124498.03,"change":0.09,"date":"20250213152900"},{"points":124489.24,"change":0.09,"date":"20250213153000"},{"points":124511.23,"change":0.11,"date":"20250213153100"},{"points":124499.82,"change":0.1,"date":"20250213153200"},{"points":124497.49,"change":0.09,"date":"20250213153300"},{"points":124549.75,"change":0.14,"date":"20250213153400"},{"points":124574.87,"change":0.16,"date":"20250213153500"},{"points":124563.44,"change":0.15,"date":"20250213153600"},{"points":124576.89,"change":0.16,"date":"20250213153700"},{"points":124564.41,"change":0.15,"date":"20250213153800"},{"points":124553.09,"change":0.14,"date":"20250213153900"},{"points":124556.17,"change":0.14,"date":"20250213154000"},{"points":124436.5,"change":0.05,"date":"20250213154100"},{"points":124440.48,"change":0.05,"date":"20250213154200"},{"points":124438.89,"change":0.05,"date":"20250213154300"},{"points":124401.94,"change":0.02,"date":"20250213154400"},{"points":124443.86,"change":0.05,"date":"20250213154500"},{"points":124471.49,"change":0.07,"date":"20250213154600"},{"points":124455.08,"change":0.06,"date":"20250213154700"},{"points":124460.81,"change":0.06,"date":"20250213154800"},{"points":124455.28,"change":0.06,"date":"20250213154900"},{"points":124498.26,"change":0.1,"date":"20250213155000"},{"points":124481.7,"change":0.08,"date":"20250213155100"},{"points":124487.75,"change":0.09,"date":"20250213155200"},{"points":124405.54,"change":0.02,"date":"20250213155300"},{"points":124421.18,"change":0.03,"date":"20250213155400"},{"points":124437.55,"change":0.05,"date":"20250213155500"},{"points":124480.67,"change":0.08,"date":"20250213155600"},{"points":124510.7,"change":0.11,"date":"20250213155700"},{"points":124498.53,"change":0.1,"date":"20250213155800"},{"points":124501.17,"change":0.1,"date":"20250213155900"},{"points":124499.18,"change":0.1,"date":"20250213160000"},{"points":124493.72,"change":0.09,"date":"20250213160100"},{"points":124548.86,"change":0.14,"date":"20250213160200"},{"points":124550.58,"change":0.14,"date":"20250213160300"},{"points":124557.94,"change":0.14,"date":"20250213160400"},{"points":124573.67,"change":0.16,"date":"20250213160500"},{"points":124568.0,"change":0.15,"date":"20250213160600"},{"points":124605.62,"change":0.18,"date":"20250213160700"},{"points":124614.65,"change":0.19,"date":"20250213160800"},{"points":124630.73,"change":0.2,"date":"20250213160900"},{"points":124609.47,"change":0.18,"date":"20250213161000"},{"points":124627.97,"change":0.2,"date":"20250213161100"},{"points":124646.03,"change":0.21,"date":"20250213161200"},{"points":124643.87,"change":0.21,"date":"20250213161300"},{"points":124610.21,"change":0.19,"date":"20250213161400"},{"points":124611.32,"change":0.19,"date":"20250213161500"},{"points":124634.28,"change":0.2,"date":"20250213161600"},{"points":124668.48,"change":0.23,"date":"20250213161700"},{"points":124649.36,"change":0.22,"date":"20250213161800"},{"points":124637.16,"change":0.21,"date":"20250213161900"},{"points":124639.17,"change":0.21,"date":"20250213162000"},{"points":124650.63,"change":0.22,"date":"20250213162100"},{"points":124649.2,"change":0.22,"date":"20250213162200"},{"points":124587.92,"change":0.17,"date":"20250213162300"},{"points":124630.34,"change":0.2,"date":"20250213162400"},{"points":124618.79,"change":0.19,"date":"20250213162500"},{"points":124624.17,"change":0.2,"date":"20250213162600"},{"points":124629.9,"change":0.2,"date":"20250213162700"},{"points":124605.4,"change":0.18,"date":"20250213162800"},{"points":124631.44,"change":0.2,"date":"20250213162900"},{"points":124657.26,"change":0.22,"date":"20250213163000"},{"points":124634.05,"change":0.2,"date":"20250213163100"},{"points":124609.76,"change":0.18,"date":"20250213163200"},{"points":124596.07,"change":0.17,"date":"20250213163300"},{"points":124647.0,"change":0.21,"date":"20250213163400"},{"points":124652.39,"change":0.22,"date":"20250213163500"},{"points":124589.6,"change":0.17,"date":"20250213163600"},{"points":124586.49,"change":0.17,"date":"20250213163700"},{"points":124589.17,"change":0.17,"date":"20250213163800"},{"points":124607.01,"change":0.18,"date":"20250213163900"},{"points":124626.62,"change":0.2,"date":"20250213164000"},{"points":124624.75,"change":0.2,"date":"20250213164100"},{"points":124566.38,"change":0.15,"date":"20250213164200"},{"points":124568.41,"change":0.15,"date":"20250213164300"},{"points":124576.44,"change":0.16,"date":"20250213164400"},{"points":124571.89,"change":0.15,"date":"20250213164500"},{"points":124566.62,"change":0.15,"date":"20250213164600"},{"points":124588.86,"change":0.17,"date":"20250213164700"},{"points":124621.32,"change":0.19,"date":"20250213164800"},{"points":124612.78,"change":0.19,"date":"20250213164900"},{"points":124607.7,"change":0.18,"date":"20250213165000"},{"points":124603.49,"change":0.18,"date":"20250213165100"},{"points":124536.17,"change":0.13,"date":"20250213165200"},{"points":124525.24,"change":0.12,"date":"20250213165300"},{"points":124501.79,"change":0.1,"date":"20250213165400"},{"points":124475.61,"change":0.08,"date":"20250213165500"},{"points":124468.94,"change":0.07,"date":"20250213165600"},{"points":124471.51,"change":0.07,"date":"20250213165700"},{"points":124470.41,"change":0.07,"date":"20250213165800"},{"points":124493.88,"change":0.09,"date":"20250213165900"},{"points":124499.8,"change":0.1,"date":"20250213170000"},{"points":124408.29,"change":0.02,"date":"20250213170100"},{"points":124437.3,"change":0.05,"date":"20250213170200"},{"points":124469.39,"change":0.07,"date":"20250213170300"},{"points":124464.21,"change":0.07,"date":"20250213170400"},{"points":124484.18,"change":0.08,"date":"20250213170500"},{"points":124496.63,"change":0.09,"date":"20250213170600"},{"points":124504.33,"change":0.1,"date":"20250213170700"},{"points":124509.66,"change":0.1,"date":"20250213170800"},{"points":124521.16,"change":0.11,"date":"20250213170900"},{"points":124521.02,"change":0.11,"date":"20250213171000"},{"points":124520.21,"change":0.11,"date":"20250213171100"},{"points":124528.42,"change":0.12,"date":"20250213171200"},{"points":124537.24,"change":0.13,"date":"20250213171300"},{"points":124548.95,"change":0.14,"date":"20250213171400"},{"points":124570.44,"change":0.15,"date":"20250213171500"},{"points":124551.79,"change":0.14,"date":"20250213171600"},{"points":124546.53,"change":0.13,"date":"20250213171700"},{"points":124579.62,"change":0.16,"date":"20250213171800"},{"points":124572.35,"change":0.15,"date":"20250213171900"},{"points":124607.08,"change":0.18,"date":"20250213172000"},{"points":124605.29,"change":0.18,"date":"20250213172100"},{"points":124614.88,"change":0.19,"date":"20250213172200"},{"points":124614.81,"change":0.19,"date":"20250213172300"},{"points":124642.16,"change":0.21,"date":"20250213172400"},{"points":124609.35,"change":0.18,"date":"20250213172500"},{"points":124583.92,"change":0.16,"date":"20250213172600"},{"points":124588.08,"change":0.17,"date":"20250213172700"},{"points":124595.37,"change":0.17,"date":"20250213172800"},{"points":124606.57,"change":0.18,"date":"20250213172900"},{"points":124621.6,"change":0.19,"date":"20250213173000"},{"points":124704.9,"change":0.26,"date":"20250213173100"},{"points":124725.78,"change":0.28,"date":"20250213173200"},{"points":124728.61,"change":0.28,"date":"20250213173300"},{"points":124749.54,"change":0.3,"date":"20250213173400"},{"points":124795.88,"change":0.33,"date":"20250213173500"},{"points":124774.65,"change":0.32,"date":"20250213173600"},{"points":124782.12,"change":0.32,"date":"20250213173700"},{"points":124761.74,"change":0.31,"date":"20250213173800"},{"points":124777.55,"change":0.32,"date":"20250213173900"},{"points":124744.11,"change":0.29,"date":"20250213174000"},{"points":124750.26,"change":0.3,"date":"20250213174100"},{"points":124774.14,"change":0.32,"date":"20250213174200"},{"points":124749.87,"change":0.3,"date":"20250213174300"},{"points":124751.02,"change":0.3,"date":"20250213174400"},{"points":124775.26,"change":0.32,"date":"20250213174500"},{"points":124796.08,"change":0.33,"date":"20250213174600"},{"points":124813.27,"change":0.35,"date":"20250213174700"},{"points":124802.66,"change":0.34,"date":"20250213174800"},{"points":124793.39,"change":0.33,"date":"20250213174900"},{"points":124783.13,"change":0.32,"date":"20250213175000"},{"points":124760.68,"change":0.31,"date":"20250213175100"},{"points":124759.25,"change":0.3,"date":"20250213175200"},{"points":124769.21,"change":0.31,"date":"20250213175300"},{"points":124799.65,"change":0.34,"date":"20250213175400"},{"points":124797.02,"change":0.34,"date":"20250213175500"},{"points":124797.02,"change":0.34,"date":"20250213175600"},{"points":124797.02,"change":0.34,"date":"20250213175700"},{"points":124797.02,"change":0.34,"date":"20250213175800"},{"points":124797.02,"change":0.34,"date":"20250213175900"},{"points":124850.18,"change":0.38,"date":"20250213182400"}]},{"date":"2025-02-14","close":128219,"high":128482,"low":124849,"last":128219,"volume":0,"change_percent":2.7,"previous_date":"2025-02-13","previous_close":124850.0,"data":[{"points":124849.48,"change":-0.0,"date":"20250214100000"},{"points":124864.04,"change":0.01,"date":"20250214100100"},{"points":124916.51,"change":0.05,"date":"20250214100200"},{"points":124970.42,"change":0.1,"date":"20250214100300"},{"points":125110.24,"change":0.21,"date":"20250214100400"},{"points":125572.8,"change":0.58,"date":"20250214100500"},{"points":125605.34,"change":0.6,"date":"20250214100600"},{"points":125647.07,"change":0.64,"date":"20250214100700"},{"points":125652.9,"change":0.64,"date":"20250214100800"},{"points":125934.1,"change":0.87,"date":"20250214100900"},{"points":125851.69,"change":0.8,"date":"20250214101000"},{"points":125815.15,"change":0.77,"date":"20250214101100"},{"points":125794.51,"change":0.76,"date":"20250214101200"},{"points":125799.31,"change":0.76,"date":"20250214101300"},{"points":125753.65,"change":0.72,"date":"20250214101400"},{"points":125756.0,"change":0.73,"date":"20250214101500"},{"points":125776.11,"change":0.74,"date":"20250214101600"},{"points":125730.09,"change":0.7,"date":"20250214101700"},{"points":125744.57,"change":0.72,"date":"20250214101800"},{"points":125793.41,"change":0.76,"date":"20250214101900"},{"points":125872.37,"change":0.82,"date":"20250214102000"},{"points":126049.22,"change":0.96,"date":"20250214102100"},{"points":126103.1,"change":1.0,"date":"20250214102200"},{"points":126140.45,"change":1.03,"date":"20250214102300"},{"points":126287.27,"change":1.15,"date":"20250214102400"},{"points":126335.24,"change":1.19,"date":"20250214102500"},{"points":126307.93,"change":1.17,"date":"20250214102600"},{"points":126310.96,"change":1.17,"date":"20250214102700"},{"points":126349.35,"change":1.2,"date":"20250214102800"},{"points":126382.4,"change":1.23,"date":"20250214102900"},{"points":126270.19,"change":1.14,"date":"20250214103000"},{"points":126309.23,"change":1.17,"date":"20250214103100"},{"points":126321.07,"change":1.18,"date":"20250214103200"},{"points":126286.99,"change":1.15,"date":"20250214103300"},{"points":126247.04,"change":1.12,"date":"20250214103400"},{"points":126191.73,"change":1.07,"date":"20250214103500"},{"points":126173.24,"change":1.06,"date":"20250214103600"},{"points":126145.16,"change":1.04,"date":"20250214103700"},{"points":126140.54,"change":1.03,"date":"20250214103800"},{"points":126071.19,"change":0.98,"date":"20250214103900"},{"points":126040.04,"change":0.95,"date":"20250214104000"},{"points":125986.85,"change":0.91,"date":"20250214104100"},{"points":125860.81,"change":0.81,"date":"20250214104200"},{"points":125879.62,"change":0.82,"date":"20250214104300"},{"points":125876.99,"change":0.82,"date":"20250214104400"},{"points":125909.41,"change":0.85,"date":"20250214104500"},{"points":125894.41,"change":0.84,"date":"20250214104600"},{"points":125887.18,"change":0.83,"date":"20250214104700"},{"points":125881.14,"change":0.83,"date":"20250214104800"},{"points":125913.35,"change":0.85,"date":"20250214104900"},{"points":125863.51,"change":0.81,"date":"20250214105000"},{"points":125878.54,"change":0.82,"date":"20250214105100"},{"points":125973.45,"change":0.9,"date":"20250214105200"},{"points":125979.94,"change":0.91,"date":"20250214105300"},{"points":125986.24,"change":0.91,"date":"20250214105400"},{"points":126013.9,"change":0.93,"date":"20250214105500"},{"points":125983.34,"change":0.91,"date":"20250214105600"},{"points":125960.78,"change":0.89,"date":"20250214105700"},{"points":125984.74,"change":0.91,"date":"20250214105800"},{"points":125968.54,"change":0.9,"date":"20250214105900"},{"points":125998.68,"change":0.92,"date":"20250214110000"},{"points":125988.46,"change":0.91,"date":"20250214110100"},{"points":126022.02,"change":0.94,"date":"20250214110200"},{"points":125998.02,"change":0.92,"date":"20250214110300"},{"points":125998.42,"change":0.92,"date":"20250214110400"},{"points":125982.89,"change":0.91,"date":"20250214110500"},{"points":125998.22,"change":0.92,"date":"20250214110600"},{"points":126040.26,"change":0.95,"date":"20250214110700"},{"points":126031.01,"change":0.95,"date":"20250214110800"},{"points":126059.97,"change":0.97,"date":"20250214110900"},{"points":126030.02,"change":0.95,"date":"20250214111000"},{"points":126043.95,"change":0.96,"date":"20250214111100"},{"points":126099.06,"change":1.0,"date":"20250214111200"},{"points":126051.88,"change":0.96,"date":"20250214111300"},{"points":126050.78,"change":0.96,"date":"20250214111400"},{"points":126051.57,"change":0.96,"date":"20250214111500"},{"points":126006.2,"change":0.93,"date":"20250214111600"},{"points":126013.16,"change":0.93,"date":"20250214111700"},{"points":126001.74,"change":0.92,"date":"20250214111800"},{"points":125968.86,"change":0.9,"date":"20250214111900"},{"points":125947.52,"change":0.88,"date":"20250214112000"},{"points":126088.91,"change":0.99,"date":"20250214112100"},{"points":126183.34,"change":1.07,"date":"20250214112200"},{"points":126211.68,"change":1.09,"date":"20250214112300"},{"points":126169.15,"change":1.06,"date":"20250214112400"},{"points":126162.93,"change":1.05,"date":"20250214112500"},{"points":126166.22,"change":1.05,"date":"20250214112600"},{"points":126139.75,"change":1.03,"date":"20250214112700"},{"points":126179.14,"change":1.06,"date":"20250214112800"},{"points":126145.7,"change":1.04,"date":"20250214112900"},{"points":126363.05,"change":1.21,"date":"20250214113000"},{"points":126341.74,"change":1.19,"date":"20250214113100"},{"points":126382.25,"change":1.23,"date":"20250214113200"},{"points":126382.41,"change":1.23,"date":"20250214113300"},{"points":126363.92,"change":1.21,"date":"20250214113400"},{"points":126192.66,"change":1.08,"date":"20250214113500"},{"points":126187.36,"change":1.07,"date":"20250214113600"},{"points":126250.9,"change":1.12,"date":"20250214113700"},{"points":126218.95,"change":1.1,"date":"20250214113800"},{"points":126174.63,"change":1.06,"date":"20250214113900"},{"points":126189.12,"change":1.07,"date":"20250214114000"},{"points":126227.33,"change":1.1,"date":"20250214114100"},{"points":126181.56,"change":1.07,"date":"20250214114200"},{"points":126206.24,"change":1.09,"date":"20250214114300"},{"points":126157.89,"change":1.05,"date":"20250214114400"},{"points":126185.86,"change":1.07,"date":"20250214114500"},{"points":126189.16,"change":1.07,"date":"20250214114600"},{"points":126174.16,"change":1.06,"date":"20250214114700"},{"points":126189.85,"change":1.07,"date":"20250214114800"},{"points":126167.07,"change":1.05,"date":"20250214114900"},{"points":126173.7,"change":1.06,"date":"20250214115000"},{"points":126155.99,"change":1.05,"date":"20250214115100"},{"points":126198.91,"change":1.08,"date":"20250214115200"},{"points":126225.6,"change":1.1,"date":"20250214115300"},{"points":126219.95,"change":1.1,"date":"20250214115400"},{"points":126172.68,"change":1.06,"date":"20250214115500"},{"points":126240.58,"change":1.11,"date":"20250214115600"},{"points":126293.57,"change":1.16,"date":"20250214115700"},{"points":126306.92,"change":1.17,"date":"20250214115800"},{"points":126348.08,"change":1.2,"date":"20250214115900"},{"points":126381.66,"change":1.23,"date":"20250214120000"},{"points":126383.53,"change":1.23,"date":"20250214120100"},{"points":126377.35,"change":1.22,"date":"20250214120200"},{"points":126400.1,"change":1.24,"date":"20250214120300"},{"points":126495.66,"change":1.32,"date":"20250214120400"},{"points":126516.68,"change":1.33,"date":"20250214120500"},{"points":126531.62,"change":1.35,"date":"20250214120600"},{"points":126576.4,"change":1.38,"date":"20250214120700"},{"points":126563.44,"change":1.37,"date":"20250214120800"},{"points":126589.91,"change":1.39,"date":"20250214120900"},{"points":126528.09,"change":1.34,"date":"20250214121000"},{"points":126552.87,"change":1.36,"date":"20250214121100"},{"points":126618.31,"change":1.42,"date":"20250214121200"},{"points":126584.21,"change":1.39,"date":"20250214121300"},{"points":126556.62,"change":1.37,"date":"20250214121400"},{"points":126533.93,"change":1.35,"date":"20250214121500"},{"points":126567.52,"change":1.38,"date":"20250214121600"},{"points":126564.34,"change":1.37,"date":"20250214121700"},{"points":126539.81,"change":1.35,"date":"20250214121800"},{"points":126554.83,"change":1.37,"date":"20250214121900"},{"points":126540.61,"change":1.35,"date":"20250214122000"},{"points":126631.46,"change":1.43,"date":"20250214122100"},{"points":126552.55,"change":1.36,"date":"20250214122200"},{"points":126543.68,"change":1.36,"date":"20250214122300"},{"points":126583.49,"change":1.39,"date":"20250214122400"},{"points":126606.67,"change":1.41,"date":"20250214122500"},{"points":126629.1,"change":1.42,"date":"20250214122600"},{"points":126602.95,"change":1.4,"date":"20250214122700"},{"points":126621.26,"change":1.42,"date":"20250214122800"},{"points":126654.84,"change":1.45,"date":"20250214122900"},{"points":126619.56,"change":1.42,"date":"20250214123000"},{"points":126633.66,"change":1.43,"date":"20250214123100"},{"points":126694.49,"change":1.48,"date":"20250214123200"},{"points":126704.33,"change":1.49,"date":"20250214123300"},{"points":126742.43,"change":1.52,"date":"20250214123400"},{"points":126674.19,"change":1.46,"date":"20250214123500"},{"points":126698.81,"change":1.48,"date":"20250214123600"},{"points":126722.64,"change":1.5,"date":"20250214123700"},{"points":126706.61,"change":1.49,"date":"20250214123800"},{"points":126744.42,"change":1.52,"date":"20250214123900"},{"points":126802.3,"change":1.56,"date":"20250214124000"},{"points":126770.28,"change":1.54,"date":"20250214124100"},{"points":126769.98,"change":1.54,"date":"20250214124200"},{"points":126797.89,"change":1.56,"date":"20250214124300"},{"points":126806.54,"change":1.57,"date":"20250214124400"},{"points":126799.47,"change":1.56,"date":"20250214124500"},{"points":126792.31,"change":1.56,"date":"20250214124600"},{"points":126751.63,"change":1.52,"date":"20250214124700"},{"points":126741.94,"change":1.52,"date":"20250214124800"},{"points":126725.73,"change":1.5,"date":"20250214124900"},{"points":126704.84,"change":1.49,"date":"20250214125000"},{"points":126733.26,"change":1.51,"date":"20250214125100"},{"points":126718.39,"change":1.5,"date":"20250214125200"},{"points":126683.1,"change":1.47,"date":"20250214125300"},{"points":126673.28,"change":1.46,"date":"20250214125400"},{"points":126672.8,"change":1.46,"date":"20250214125500"},{"points":126637.77,"change":1.43,"date":"20250214125600"},{"points":126661.88,"change":1.45,"date":"20250214125700"},{"points":126677.04,"change":1.46,"date":"20250214125800"},{"points":126622.63,"change":1.42,"date":"20250214125900"},{"points":126617.8,"change":1.42,"date":"20250214130000"},{"points":126664.25,"change":1.45,"date":"20250214130100"},{"points":126678.18,"change":1.46,"date":"20250214130200"},{"points":126684.81,"change":1.47,"date":"20250214130300"},{"points":126664.92,"change":1.45,"date":"20250214130400"},{"points":126678.59,"change":1.46,"date":"20250214130500"},{"points":126603.73,"change":1.4,"date":"20250214130600"},{"points":126633.84,"change":1.43,"date":"20250214130700"},{"points":126677.27,"change":1.46,"date":"20250214130800"},{"points":126673.76,"change":1.46,"date":"20250214130900"},{"points":126703.38,"change":1.48,"date":"20250214131000"},{"points":126700.73,"change":1.48,"date":"20250214131100"},{"points":126677.72,"change":1.46,"date":"20250214131200"},{"points":126647.79,"change":1.44,"date":"20250214131300"},{"points":126652.52,"change":1.44,"date":"20250214131400"},{"points":126660.0,"change":1.45,"date":"20250214131500"},{"points":126687.44,"change":1.47,"date":"20250214131600"},{"points":126716.11,"change":1.49,"date":"20250214131700"},{"points":126746.28,"change":1.52,"date":"20250214131800"},{"points":126745.03,"change":1.52,"date":"20250214131900"},{"points":126694.41,"change":1.48,"date":"20250214132000"},{"points":126640.68,"change":1.43,"date":"20250214132100"},{"points":126680.05,"change":1.47,"date":"20250214132200"},{"points":126670.83,"change":1.46,"date":"20250214132300"},{"points":126691.08,"change":1.47,"date":"20250214132400"},{"points":126729.95,"change":1.51,"date":"20250214132500"},{"points":126723.07,"change":1.5,"date":"20250214132600"},{"points":126726.89,"change":1.5,"date":"20250214132700"},{"points":126799.08,"change":1.56,"date":"20250214132800"},{"points":126841.89,"change":1.6,"date":"20250214132900"},{"points":126888.03,"change":1.63,"date":"20250214133000"},{"points":126814.7,"change":1.57,"date":"20250214133100"},{"points":126868.04,"change":1.62,"date":"20250214133200"},{"points":126839.96,"change":1.59,"date":"20250214133300"},{"points":126820.96,"change":1.58,"date":"20250214133400"},{"points":126822.44,"change":1.58,"date":"20250214133500"},{"points":126804.97,"change":1.57,"date":"20250214133600"},{"points":126804.17,"change":1.57,"date":"20250214133700"},{"points":126818.12,"change":1.58,"date":"20250214133800"},{"points":126823.86,"change":1.58,"date":"20250214133900"},{"points":126795.75,"change":1.56,"date":"20250214134000"},{"points":126780.13,"change":1.55,"date":"20250214134100"},{"points":126787.59,"change":1.55,"date":"20250214134200"},{"points":126800.76,"change":1.56,"date":"20250214134300"},{"points":126813.51,"change":1.57,"date":"20250214134400"},{"points":126815.55,"change":1.57,"date":"20250214134500"},{"points":126810.75,"change":1.57,"date":"20250214134600"},{"points":126778.29,"change":1.54,"date":"20250214134700"},{"points":126751.74,"change":1.52,"date":"20250214134800"},{"points":126775.82,"change":1.54,"date":"20250214134900"},{"points":126886.61,"change":1.63,"date":"20250214135000"},{"points":126881.95,"change":1.63,"date":"20250214135100"},{"points":126948.6,"change":1.68,"date":"20250214135200"},{"points":126949.34,"change":1.68,"date":"20250214135300"},{"points":127011.53,"change":1.73,"date":"20250214135400"},{"points":126971.68,"change":1.7,"date":"20250214135500"},{"points":126931.95,"change":1.67,"date":"20250214135600"},{"points":126967.1,"change":1.7,"date":"20250214135700"},{"points":126992.04,"change":1.72,"date":"20250214135800"},{"points":127020.4,"change":1.74,"date":"20250214135900"},{"points":127065.08,"change":1.77,"date":"20250214140000"},{"points":126985.01,"change":1.71,"date":"20250214140100"},{"points":127014.03,"change":1.73,"date":"20250214140200"},{"points":126976.76,"change":1.7,"date":"20250214140300"},{"points":126974.89,"change":1.7,"date":"20250214140400"},{"points":126993.11,"change":1.72,"date":"20250214140500"},{"points":126988.19,"change":1.71,"date":"20250214140600"},{"points":127005.32,"change":1.73,"date":"20250214140700"},{"points":126979.39,"change":1.71,"date":"20250214140800"},{"points":127025.0,"change":1.74,"date":"20250214140900"},{"points":127058.15,"change":1.77,"date":"20250214141000"},{"points":127018.41,"change":1.74,"date":"20250214141100"},{"points":127042.52,"change":1.76,"date":"20250214141200"},{"points":127049.51,"change":1.76,"date":"20250214141300"},{"points":127060.89,"change":1.77,"date":"20250214141400"},{"points":127064.23,"change":1.77,"date":"20250214141500"},{"points":127089.62,"change":1.79,"date":"20250214141600"},{"points":127063.3,"change":1.77,"date":"20250214141700"},{"points":127055.68,"change":1.77,"date":"20250214141800"},{"points":127049.27,"change":1.76,"date":"20250214141900"},{"points":127162.34,"change":1.85,"date":"20250214142000"},{"points":127135.27,"change":1.83,"date":"20250214142100"},{"points":127099.33,"change":1.8,"date":"20250214142200"},{"points":127116.35,"change":1.82,"date":"20250214142300"},{"points":127095.97,"change":1.8,"date":"20250214142400"},{"points":127079.27,"change":1.79,"date":"20250214142500"},{"points":127194.62,"change":1.88,"date":"20250214142600"},{"points":127156.82,"change":1.85,"date":"20250214142700"},{"points":127143.83,"change":1.84,"date":"20250214142800"},{"points":127133.86,"change":1.83,"date":"20250214142900"},{"points":127148.46,"change":1.84,"date":"20250214143000"},{"points":127148.28,"change":1.84,"date":"20250214143100"},{"points":127200.94,"change":1.88,"date":"20250214143200"},{"points":127178.08,"change":1.86,"date":"20250214143300"},{"points":127140.51,"change":1.83,"date":"20250214143400"},{"points":127159.18,"change":1.85,"date":"20250214143500"},{"points":127133.77,"change":1.83,"date":"20250214143600"},{"points":127155.84,"change":1.85,"date":"20250214143700"},{"points":127114.02,"change":1.81,"date":"20250214143800"},{"points":127092.41,"change":1.8,"date":"20250214143900"},{"points":127112.9,"change":1.81,"date":"20250214144000"},{"points":127097.43,"change":1.8,"date":"20250214144100"},{"points":127162.84,"change":1.85,"date":"20250214144200"},{"points":127167.49,"change":1.86,"date":"20250214144300"},{"points":127178.66,"change":1.87,"date":"20250214144400"},{"points":127186.91,"change":1.87,"date":"20250214144500"},{"points":127205.63,"change":1.89,"date":"20250214144600"},{"points":127200.91,"change":1.88,"date":"20250214144700"},{"points":127206.55,"change":1.89,"date":"20250214144800"},{"points":127228.51,"change":1.91,"date":"20250214144900"},{"points":127200.48,"change":1.88,"date":"20250214145000"},{"points":127171.37,"change":1.86,"date":"20250214145100"},{"points":127174.13,"change":1.86,"date":"20250214145200"},{"points":127208.23,"change":1.89,"date":"20250214145300"},{"points":127207.13,"change":1.89,"date":"20250214145400"},{"points":127161.78,"change":1.85,"date":"20250214145500"},{"points":127152.7,"change":1.84,"date":"20250214145600"},{"points":127119.4,"change":1.82,"date":"20250214145700"},{"points":127113.98,"change":1.81,"date":"20250214145800"},{"points":127141.44,"change":1.84,"date":"20250214145900"},{"points":127138.19,"change":1.83,"date":"20250214150000"},{"points":127072.99,"change":1.78,"date":"20250214150100"},{"points":127133.81,"change":1.83,"date":"20250214150200"},{"points":127130.44,"change":1.83,"date":"20250214150300"},{"points":127119.05,"change":1.82,"date":"20250214150400"},{"points":127095.91,"change":1.8,"date":"20250214150500"},{"points":127173.27,"change":1.86,"date":"20250214150600"},{"points":127118.77,"change":1.82,"date":"20250214150700"},{"points":127126.68,"change":1.82,"date":"20250214150800"},{"points":127104.98,"change":1.81,"date":"20250214150900"},{"points":127093.49,"change":1.8,"date":"20250214151000"},{"points":127107.28,"change":1.81,"date":"20250214151100"},{"points":127073.8,"change":1.78,"date":"20250214151200"},{"points":127107.73,"change":1.81,"date":"20250214151300"},{"points":127118.3,"change":1.82,"date":"20250214151400"},{"points":127120.76,"change":1.82,"date":"20250214151500"},{"points":127066.28,"change":1.78,"date":"20250214151600"},{"points":127044.78,"change":1.76,"date":"20250214151700"},{"points":127124.41,"change":1.82,"date":"20250214151800"},{"points":127099.2,"change":1.8,"date":"20250214151900"},{"points":127129.78,"change":1.83,"date":"20250214152000"},{"points":127112.88,"change":1.81,"date":"20250214152100"},{"points":127147.59,"change":1.84,"date":"20250214152200"},{"points":127140.61,"change":1.83,"date":"20250214152300"},{"points":127131.45,"change":1.83,"date":"20250214152400"},{"points":127108.97,"change":1.81,"date":"20250214152500"},{"points":127126.84,"change":1.82,"date":"20250214152600"},{"points":127105.37,"change":1.81,"date":"20250214152700"},{"points":127112.39,"change":1.81,"date":"20250214152800"},{"points":127131.53,"change":1.83,"date":"20250214152900"},{"points":127131.09,"change":1.83,"date":"20250214153000"},{"points":127129.74,"change":1.83,"date":"20250214153100"},{"points":127123.39,"change":1.82,"date":"20250214153200"},{"points":127125.46,"change":1.82,"date":"20250214153300"},{"points":127136.68,"change":1.83,"date":"20250214153400"},{"points":127128.45,"change":1.82,"date":"20250214153500"},{"points":127143.16,"change":1.84,"date":"20250214153600"},{"points":127119.33,"change":1.82,"date":"20250214153700"},{"points":127201.53,"change":1.88,"date":"20250214153800"},{"points":127211.95,"change":1.89,"date":"20250214153900"},{"points":127208.39,"change":1.89,"date":"20250214154000"},{"points":127186.7,"change":1.87,"date":"20250214154100"},{"points":127184.38,"change":1.87,"date":"20250214154200"},{"points":127210.92,"change":1.89,"date":"20250214154300"},{"points":127239.64,"change":1.91,"date":"20250214154400"},{"points":127222.75,"change":1.9,"date":"20250214154500"},{"points":127298.25,"change":1.96,"date":"20250214154600"},{"points":127290.75,"change":1.95,"date":"20250214154700"},{"points":127306.47,"change":1.97,"date":"20250214154800"},{"points":127277.93,"change":1.94,"date":"20250214154900"},{"points":127285.45,"change":1.95,"date":"20250214155000"},{"points":127274.08,"change":1.94,"date":"20250214155100"},{"points":127247.65,"change":1.92,"date":"20250214155200"},{"points":127263.53,"change":1.93,"date":"20250214155300"},{"points":127285.66,"change":1.95,"date":"20250214155400"},{"points":127293.6,"change":1.96,"date":"20250214155500"},{"points":127280.99,"change":1.95,"date":"20250214155600"},{"points":127280.15,"change":1.95,"date":"20250214155700"},{"points":127296.11,"change":1.96,"date":"20250214155800"},{"points":127306.95,"change":1.97,"date":"20250214155900"},{"points":127293.3,"change":1.96,"date":"20250214160000"},{"points":127346.15,"change":2.0,"date":"20250214160100"},{"points":127378.5,"change":2.03,"date":"20250214160200"},{"points":127327.94,"change":1.98,"date":"20250214160300"},{"points":127327.27,"change":1.98,"date":"20250214160400"},{"points":127352.77,"change":2.0,"date":"20250214160500"},{"points":127337.14,"change":1.99,"date":"20250214160600"},{"points":127343.86,"change":2.0,"date":"20250214160700"},{"points":127290.51,"change":1.95,"date":"20250214160800"},{"points":127340.6,"change":1.99,"date":"20250214160900"},{"points":127326.31,"change":1.98,"date":"20250214161000"},{"points":127411.79,"change":2.05,"date":"20250214161100"},{"points":127443.32,"change":2.08,"date":"20250214161200"},{"points":127484.85,"change":2.11,"date":"20250214161300"},{"points":127559.89,"change":2.17,"date":"20250214161400"},{"points":127652.32,"change":2.24,"date":"20250214161500"},{"points":127716.24,"change":2.3,"date":"20250214161600"},{"points":127683.18,"change":2.27,"date":"20250214161700"},{"points":127643.93,"change":2.24,"date":"20250214161800"},{"points":127669.61,"change":2.26,"date":"20250214161900"},{"points":127689.66,"change":2.27,"date":"20250214162000"},{"points":127711.42,"change":2.29,"date":"20250214162100"},{"points":127777.58,"change":2.34,"date":"20250214162200"},{"points":127741.44,"change":2.32,"date":"20250214162300"},{"points":127788.81,"change":2.35,"date":"20250214162400"},{"points":127786.54,"change":2.35,"date":"20250214162500"},{"points":127829.86,"change":2.39,"date":"20250214162600"},{"points":127918.42,"change":2.46,"date":"20250214162700"},{"points":127911.87,"change":2.45,"date":"20250214162800"},{"points":127901.14,"change":2.44,"date":"20250214162900"},{"points":127934.05,"change":2.47,"date":"20250214163000"},{"points":127950.0,"change":2.48,"date":"20250214163100"},{"points":128000.49,"change":2.52,"date":"20250214163200"},{"points":127987.02,"change":2.51,"date":"20250214163300"},{"points":127958.29,"change":2.49,"date":"20250214163400"},{"points":128242.97,"change":2.72,"date":"20250214163500"},{"points":128112.09,"change":2.61,"date":"20250214163600"},{"points":128126.31,"change":2.62,"date":"20250214163700"},{"points":128160.17,"change":2.65,"date":"20250214163800"},{"points":128146.51,"change":2.64,"date":"20250214163900"},{"points":128115.22,"change":2.62,"date":"20250214164000"},{"points":128195.49,"change":2.68,"date":"20250214164100"},{"points":128175.06,"change":2.66,"date":"20250214164200"},{"points":128148.49,"change":2.64,"date":"20250214164300"},{"points":128170.64,"change":2.66,"date":"20250214164400"},{"points":128383.83,"change":2.83,"date":"20250214164500"},{"points":128434.13,"change":2.87,"date":"20250214164600"},{"points":128386.85,"change":2.83,"date":"20250214164700"},{"points":128334.97,"change":2.79,"date":"20250214164800"},{"points":128204.54,"change":2.69,"date":"20250214164900"},{"points":128168.15,"change":2.66,"date":"20250214165000"},{"points":128181.37,"change":2.67,"date":"20250214165100"},{"points":128233.91,"change":2.71,"date":"20250214165200"},{"points":128165.69,"change":2.66,"date":"20250214165300"},{"points":128156.85,"change":2.65,"date":"20250214165400"},{"points":128218.7,"change":2.7,"date":"20250214165500"},{"points":128230.18,"change":2.71,"date":"20250214165600"},{"points":128107.68,"change":2.61,"date":"20250214165700"},{"points":128122.29,"change":2.62,"date":"20250214165800"},{"points":128158.85,"change":2.65,"date":"20250214165900"},{"points":128134.21,"change":2.63,"date":"20250214170000"},{"points":128141.83,"change":2.64,"date":"20250214170100"},{"points":128004.84,"change":2.53,"date":"20250214170200"},{"points":128011.07,"change":2.53,"date":"20250214170300"},{"points":128073.99,"change":2.58,"date":"20250214170400"},{"points":128117.51,"change":2.62,"date":"20250214170500"},{"points":128227.95,"change":2.71,"date":"20250214170600"},{"points":128188.74,"change":2.67,"date":"20250214170700"},{"points":128200.98,"change":2.68,"date":"20250214170800"},{"points":128160.73,"change":2.65,"date":"20250214170900"},{"points":128160.59,"change":2.65,"date":"20250214171000"},{"points":128173.58,"change":2.66,"date":"20250214171100"},{"points":128193.34,"change":2.68,"date":"20250214171200"},{"points":128219.53,"change":2.7,"date":"20250214171300"},{"points":128208.84,"change":2.69,"date":"20250214171400"},{"points":128198.97,"change":2.68,"date":"20250214171500"},{"points":128196.26,"change":2.68,"date":"20250214171600"},{"points":128225.58,"change":2.7,"date":"20250214171700"},{"points":128291.23,"change":2.76,"date":"20250214171800"},{"points":128264.47,"change":2.73,"date":"20250214171900"},{"points":128196.77,"change":2.68,"date":"20250214172000"},{"points":128175.45,"change":2.66,"date":"20250214172100"},{"points":128223.71,"change":2.7,"date":"20250214172200"},{"points":128292.53,"change":2.76,"date":"20250214172300"},{"points":128258.75,"change":2.73,"date":"20250214172400"},{"points":128275.98,"change":2.74,"date":"20250214172500"},{"points":128325.48,"change":2.78,"date":"20250214172600"},{"points":128452.01,"change":2.89,"date":"20250214172700"},{"points":128481.66,"change":2.91,"date":"20250214172800"},{"points":128390.34,"change":2.84,"date":"20250214172900"},{"points":128365.24,"change":2.82,"date":"20250214173000"},{"points":128321.54,"change":2.78,"date":"20250214173100"},{"points":128273.77,"change":2.74,"date":"20250214173200"},{"points":128319.86,"change":2.78,"date":"20250214173300"},{"points":128346.96,"change":2.8,"date":"20250214173400"},{"points":128375.0,"change":2.82,"date":"20250214173500"},{"points":128337.66,"change":2.79,"date":"20250214173600"},{"points":128348.94,"change":2.8,"date":"20250214173700"},{"points":128342.85,"change":2.8,"date":"20250214173800"},{"points":128347.47,"change":2.8,"date":"20250214173900"},{"points":128451.49,"change":2.88,"date":"20250214174000"},{"points":128430.99,"change":2.87,"date":"20250214174100"},{"points":128440.71,"change":2.88,"date":"20250214174200"},{"points":128435.32,"change":2.87,"date":"20250214174300"},{"points":128303.59,"change":2.77,"date":"20250214174400"},{"points":128302.6,"change":2.77,"date":"20250214174500"},{"points":128388.22,"change":2.83,"date":"20250214174600"},{"points":128370.38,"change":2.82,"date":"20250214174700"},{"points":128369.99,"change":2.82,"date":"20250214174800"},{"points":128325.82,"change":2.78,"date":"20250214174900"},{"points":128292.78,"change":2.76,"date":"20250214175000"},{"points":128254.17,"change":2.73,"date":"20250214175100"},{"points":128230.03,"change":2.71,"date":"20250214175200"},{"points":128161.71,"change":2.65,"date":"20250214175300"},{"points":128209.51,"change":2.69,"date":"20250214175400"},{"points":128173.91,"change":2.66,"date":"20250214175500"},{"points":128173.91,"change":2.66,"date":"20250214175600"},{"points":128173.91,"change":2.66,"date":"20250214175700"},{"points":128173.91,"change":2.66,"date":"20250214175800"},{"points":128173.91,"change":2.66,"date":"20250214175900"},{"points":128218.59,"change":2.7,"date":"20250214182200"}]}],"execution_time":0.06,"from_cache":false}

Formatos de retorno

Você pode escolher o formato de resposta da API através do parâmetro format na sua requisição.

Formatos disponíveis
  • json - retorno em JSON, padrão
  • json-cors - retorno em JSON com headers CORS, chave exposta requerida
  • php-serialize - serialização do PHP (antigo formato da API)
  • debug - JSON visual para humanos, apenas para testes, não utilizar em produção

Aumente seus limites na API ou obtenha suporte

 

Conheça as vantagens de ser membro da API

Sendo assinante, além de ajudar a manter o serviço para a comunidade, você terá acesso ao nosso suporte, maiores limites de consulta e recursos exclusivos.

Quero conhecer
Chamada para API

Obter todos os dados em uma só requisição

Com este método, todos os dados são retornados em uma só requisição.

Dados retornados:

Câmbio das moedas: Dólar USD, Euro EUR, Libra (GBP), Peso (ARS) e Bitcoin (BTC) para Real (BRL);
Valores de exchanges de Bitcoin (BTC) como Coinbase, Blockchain.info, BitStamp, FoxBit e Mercado Bitcoin;
Variação dos índices: IBOVESPA, IFIX, NASDAQ, Dow Jones, CAC 40 e NIKKEI;
Taxas brasileiras: CDI, SELIC e fator diário.

Requer chave: sim, para que todos os dados sejam exibidos

Obter somente cotações de moedas e bolsas

Com este método, apenas as cotações de moedas e bolsa de valores são retornados.

Dados retornados:

Câmbio das moedas: Dólar (USD), Euro (EUR), Libra (GBP), Peso (ARS) e Bitcoin (BTC) para Real (BRL);
Valores de exchanges de Bitcoin (BTC) como Coinbase, Blockchain.info, BitStamp, FoxBit e Mercado Bitcoin;
Variação das bolsas de valores: IBOVESPA, NASDAQ, CAC 40 e NIKKEI.

Requer chave: sim, para que todos os dados sejam exibidos

Obter somente taxas CDI e SELIC

Com este método, apenas as taxas de juros, CDI e Selic são retornadas.

Dados retornados:

Taxas brasileiras: CDI, SELIC e fator diário.

Requer chave: sim

Obtendo dados históricos

Com este método, você pode acessar dados históricos registrados pela API.
Esse método necessita da contratação de um plano que tenha suporte à dados históricos.

Conheça nossos planos

Requer chave: sim
Requer plano: sim (com suporte à dados históricos)

Os dados históricos são obtidos a partir de uma data passada.



Você pode escolher a data por 3 tipos de filtros diferentes:
Por intervalo de datas:
  • start_date - data de inicio, string yyyy-mm-dd
  • end_date - data de término, string yyyy-mm-dd

Por data única:
  • date - data de inicio, string yyyy-mm-dd

Por número de dias atrás:
  • days_ago - número de dias atrás, inteiro

Somente um filtro desses 3 acima pode ser escolhido.
Lembre-se que a data consultada deve estar dentro dos limites de dados históricos de finanças para seu plano.

Juntamente com uma das datas acima, você pode:

Obter todos os dados, ou somente um usando o filtro mode:
  • mode - string, disponíveis: all, currencies, stocks, bitcoin, taxes

Somente um filtro acima pode ser utilizado.

Exemplo de resposta
{"by":"days_ago","mode":"all","valid_key":true,"results":{"2025-02-14":{"currencies":{"USD":{"name":"Dollar","first":5.7817,"last":5.7002,"max":5.7817,"min":5.6948,"avg":5.7278},"EUR":{"name":"Euro","first":6.0357,"last":5.9812,"max":6.0357,"min":5.9753,"avg":6.0071},"GBP":{"name":"Pound Sterling","first":7.246,"last":7.1747,"max":7.246,"min":7.1685,"avg":7.2123},"ARS":{"name":"Argentine Peso","first":0.0052,"last":0.0052,"max":0.0052,"min":0.0052,"avg":0.0052},"CAD":{"name":"Canadian Dollar","first":4.0615,"last":4.0226,"max":4.0615,"min":4.0189,"avg":4.0396},"AUD":{"name":"Australian Dollar","first":3.6401,"last":3.6216,"max":3.643,"min":3.6167,"avg":3.6334},"JPY":{"name":"Japanese Yen","first":0.0376,"last":0.0373,"max":0.0376,"min":0.0373,"avg":0.0374},"CNY":{"name":"Renminbi","first":0.7911,"last":0.7877,"max":0.7911,"min":0.7871,"avg":0.7888},"BTC":{"name":"Bitcoin","first":594584.586,"last":586905.791,"max":598557.391,"min":585544.464,"avg":590711.7902}},"stocks":{"IBOVESPA":{"name":"BM\u0026F BOVESPA","first":0.38,"last":2.69,"max":2.73,"min":0.38,"avg":1.4068},"IFIX":{"name":"Índice de Fundos de Investimentos Imobiliários B3","first":-0.24,"last":0.67,"max":0.67,"min":-0.24,"avg":0.3423},"NASDAQ":{"name":"NASDAQ Stock Market","first":1.5,"last":0.41,"max":1.5,"min":0.01,"avg":0.6732},"DOWJONES":{"name":"Dow Jones Industrial Average","first":0.77,"last":-0.37,"max":0.77,"min":-0.47,"avg":0.075},"CAC":{"name":"CAC 40","first":1.52,"last":0.18,"max":1.52,"min":0.17,"avg":0.4873},"NIKKEI":{"name":"Nikkei 225","first":1.28,"last":-0.79,"max":1.28,"min":-0.79,"avg":-0.4136}},"bitcoin":{"blockchain_info":{"name":"Blockchain.info","first":97017.98,"last":97134.26,"max":98800.9,"min":96539.91,"avg":97294.4891},"coinbase":{"name":"Coinbase","first":56019.33,"last":56019.33,"max":56019.33,"min":56019.33,"avg":56019.33},"bitstamp":{"name":"BitStamp","first":97046.0,"last":97122.0,"max":98696.0,"min":96481.0,"avg":97302.5455},"foxbit":{"name":"FoxBit","first":558512.0,"last":555598.0,"max":564634.0,"min":552708.0,"avg":557691.1818},"mercadobitcoin":{"name":"Mercado Bitcoin","first":558980.54536113,"last":553656.03479231,"max":564342.52,"min":553656.03479231,"avg":558223.9923}},"taxes":{}},"2025-02-13":{"currencies":{"USD":{"name":"Dollar","first":5.7636,"last":5.7639,"max":5.7923,"min":5.7626,"avg":5.7711},"EUR":{"name":"Euro","first":5.9857,"last":6.0323,"max":6.0323,"min":5.9857,"avg":6.0114},"GBP":{"name":"Pound Sterling","first":7.1716,"last":7.2435,"max":7.2435,"min":7.1716,"avg":7.2147},"ARS":{"name":"Argentine Peso","first":0.0052,"last":0.0052,"max":0.0052,"min":0.0052,"avg":0.0052},"CAD":{"name":"Canadian Dollar","first":4.0291,"last":4.0631,"max":4.0631,"min":4.0291,"avg":4.0489},"AUD":{"name":"Australian Dollar","first":3.6176,"last":3.642,"max":3.642,"min":3.6112,"avg":3.6264},"JPY":{"name":"Japanese Yen","first":0.0372,"last":0.0376,"max":0.0376,"min":0.0372,"avg":0.0375},"CNY":{"name":"Renminbi","first":0.7877,"last":0.7912,"max":0.7934,"min":0.7877,"avg":0.7909},"BTC":{"name":"Bitcoin","first":587751.968,"last":589760.953,"max":590064.883,"min":583042.987,"avg":586813.745}},"stocks":{"IBOVESPA":{"name":"BM\u0026F BOVESPA","first":-1.69,"last":0.34,"max":0.34,"min":-1.69,"avg":-0.4341},"IFIX":{"name":"Índice de Fundos de Investimentos Imobiliários B3","first":0.03,"last":-0.22,"max":0.14,"min":-0.27,"avg":-0.0768},"NASDAQ":{"name":"NASDAQ Stock Market","first":0.03,"last":1.5,"max":1.5,"min":0.03,"avg":0.6414},"DOWJONES":{"name":"Dow Jones Industrial Average","first":-0.5,"last":0.77,"max":0.87,"min":-0.5,"avg":0.14},"CAC":{"name":"CAC 40","first":0.17,"last":1.52,"max":1.55,"min":0.17,"avg":1.2382},"NIKKEI":{"name":"Nikkei 225","first":0.42,"last":1.28,"max":1.28,"min":0.42,"avg":1.1236}},"bitcoin":{"blockchain_info":{"name":"Blockchain.info","first":96204.28,"last":96528.09,"max":96528.09,"min":95431.85,"avg":95925.7086},"coinbase":{"name":"Coinbase","first":56019.33,"last":56019.33,"max":56019.33,"min":56019.33,"avg":56019.33},"bitstamp":{"name":"BitStamp","first":96166.0,"last":96436.0,"max":96436.0,"min":95305.0,"avg":95926.2727},"foxbit":{"name":"FoxBit","first":556787.0,"last":556752.0,"max":557871.0,"min":550955.0,"avg":555044.8636},"mercadobitcoin":{"name":"Mercado Bitcoin","first":556649.0,"last":552741.76808492,"max":557137.99775791,"min":550333.66000005,"avg":554311.6075}},"taxes":{"cdi":13.15,"selic":13.15,"daily_factor":1.00049037}},"2025-02-12":{"currencies":{"USD":{"name":"Dollar","first":5.7684,"last":5.7664,"max":5.782,"min":5.7463,"avg":5.7634},"EUR":{"name":"Euro","first":5.9729,"last":5.9865,"max":6.0001,"min":5.9567,"avg":5.9784},"GBP":{"name":"Pound Sterling","first":7.1741,"last":7.1715,"max":7.1852,"min":7.1378,"avg":7.1671},"ARS":{"name":"Argentine Peso","first":0.0052,"last":0.0052,"max":0.0052,"min":0.0052,"avg":0.0052},"CAD":{"name":"Canadian Dollar","first":4.0348,"last":4.0329,"max":4.0389,"min":4.0196,"avg":4.0308},"AUD":{"name":"Australian Dollar","first":3.6267,"last":3.6183,"max":3.628,"min":3.5966,"avg":3.617},"JPY":{"name":"Japanese Yen","first":0.0377,"last":0.0372,"max":0.0377,"min":0.0371,"avg":0.0373},"CNY":{"name":"Renminbi","first":0.7893,"last":0.7877,"max":0.7903,"min":0.7875,"avg":0.7885},"BTC":{"name":"Bitcoin","first":586688.187,"last":595469.305,"max":595826.07,"min":578752.986,"avg":588705.101}},"stocks":{"IBOVESPA":{"name":"BM\u0026F BOVESPA","first":0.76,"last":-1.68,"max":0.76,"min":-1.87,"avg":-0.9541},"IFIX":{"name":"Índice de Fundos de Investimentos Imobiliários B3","first":-0.01,"last":-0.01,"max":0.15,"min":-0.1,"avg":0.0036},"NASDAQ":{"name":"NASDAQ Stock Market","first":-0.36,"last":0.03,"max":0.13,"min":-0.86,"avg":-0.2332},"DOWJONES":{"name":"Dow Jones Industrial Average","first":0.28,"last":-0.5,"max":0.28,"min":-1.01,"avg":-0.2945},"CAC":{"name":"CAC 40","first":0.28,"last":0.17,"max":0.28,"min":-0.38,"avg":0.1191},"NIKKEI":{"name":"Nikkei 225","first":0.04,"last":0.42,"max":0.42,"min":0.04,"avg":0.3509}},"bitcoin":{"blockchain_info":{"name":"Blockchain.info","first":95950.25,"last":97420.14,"max":97591.9,"min":94810.27,"avg":96363.9109},"coinbase":{"name":"Coinbase","first":56019.33,"last":56019.33,"max":56019.33,"min":56019.33,"avg":56019.33},"bitstamp":{"name":"BitStamp","first":95977.0,"last":97513.0,"max":97568.0,"min":94800.0,"avg":96407.5909},"foxbit":{"name":"FoxBit","first":554479.0,"last":562660.0,"max":562660.0,"min":547388.0,"avg":556402.7273},"mercadobitcoin":{"name":"Mercado Bitcoin","first":555197.99839662,"last":562770.93417255,"max":562770.93417255,"min":546165.88502755,"avg":556187.0853}},"taxes":{"cdi":13.15,"selic":13.15,"daily_factor":1.00049037}}},"execution_time":0.31,"from_cache":false}

O sistema obtem os dados e faz o cálculo diário para cada retorno, a fim de obter o primeiro valor, último, maior, menor e média.

Obtendo dados históricos de Ações e Fundos Imobiliários

Novidade!

Este endpoint acabou de sair do forno!

Com este método, você pode acessar dados históricos registrados pela API de Ações e Fundos Imobiliários.
Esse método necessita da contratação de um plano que tenha suporte à dados históricos de finanças.

Conheça nossos planos

Requer chave: sim
Requer plano: sim (com suporte à dados históricos)

Os dados históricos são obtidos a partir de uma data passada.



Para buscar por ações ou fundos imobiliários, você pode utilizar as mesmas formas de busca da API:

Somente um é necessário.

* o número máximo de tickers em uma mesma consulta varia de acordo com o plano contratado

Você pode escolher a data por 3 tipos de filtros diferentes:
Por intervalo de datas:
  • start_date - data de inicio, string yyyy-mm-dd
  • end_date - data de término, string yyyy-mm-dd

Por data única:
  • date - data de inicio, string yyyy-mm-dd

Por número de dias atrás:
  • days_ago - número de dias atrás, inteiro

Somente um filtro desses 3 acima pode ser escolhido.
Lembre-se que a data consultada deve estar dentro dos limites de dados históricos de finanças para seu plano.

Exemplo de resposta
{"by":"days_ago","mode":"all","valid_key":true,"results":{"2025-02-14":{"ITSA4":{"10:11":9.63,"10:25":9.63,"10:43":9.6,"11:01":9.64,"11:17":9.64,"11:29":9.66,"11:45":9.66,"12:01":9.69,"12:13":9.69,"12:29":9.7,"12:45":9.7,"12:59":9.7,"13:05":9.7,"13:17":9.7,"13:36":9.71,"13:51":9.71,"14:05":9.71,"14:22":9.73,"14:37":9.72,"14:47":9.72,"14:59":9.71,"15:15":9.71,"15:33":9.74,"15:51":9.75,"16:06":9.75,"16:20":9.79,"16:36":9.79,"16:52":9.77,"17:07":9.79,"17:25":9.77,"17:38":9.77,"17:54":9.78,"18:07":9.81},"EMBR3":{"10:11":60.64,"10:25":60.82,"10:43":60.33,"11:01":60.31,"11:17":60.36,"11:29":60.21,"11:45":60.57,"12:01":60.57,"12:13":60.42,"12:29":60.67,"12:45":60.28,"12:59":60.35,"13:05":60.35,"13:17":60.47,"13:36":60.46,"13:51":60.45,"14:05":60.48,"14:22":60.51,"14:37":60.45,"14:47":60.55,"14:59":60.53,"15:15":60.53,"15:33":60.53,"15:51":60.7,"16:06":60.7,"16:20":60.78,"16:36":60.6,"16:52":60.58,"17:07":60.49,"17:25":60.48,"17:38":60.48,"17:54":60.1,"18:07":60.35},"HGLG11":{"10:10":148.41,"10:30":148.86,"10:50":148.78,"11:10":148.89,"11:30":148.83,"11:50":148.91,"11:54":148.91,"12:30":148.98,"12:35":149.03,"13:10":149.07,"13:30":149.05,"13:34":149.07,"13:54":148.85,"14:16":148.96,"14:35":148.87,"15:10":149.01,"15:30":148.93,"15:37":149.03,"15:59":148.99,"16:14":149.06,"16:50":149.25,"16:54":149.31,"17:30":149.01,"17:50":148.99,"17:54":149,"18:05":149.09}},"2025-02-13":{"ITSA4":{"10:15":9.41,"10:22":9.47,"10:29":9.47,"10:55":9.46,"11:01":9.46,"11:11":9.43,"11:36":9.43,"11:39":9.46,"11:55":9.44,"12:05":9.5,"12:25":9.46,"12:27":9.46,"12:45":9.47,"12:44":9.48,"13:02":9.47,"13:20":9.49,"13:35":9.49,"13:39":9.47,"14:01":9.46,"14:09":9.46,"14:25":9.46,"14:27":9.46,"14:43":9.46,"14:52":9.46,"15:01":9.46,"15:08":9.48,"15:20":9.45,"15:35":9.46,"15:55":9.45,"15:57":9.46,"16:15":9.47,"16:19":9.48,"16:29":9.48,"16:54":9.47,"16:50":9.47,"17:15":9.47,"17:35":9.49,"17:54":9.5,"18:07":9.53},"EMBR3":{"10:15":59.64,"10:22":59.45,"10:29":59.51,"10:55":59.49,"11:01":59.49,"11:11":59.53,"11:36":59.44,"11:39":59.68,"11:55":59.83,"12:05":59.87,"12:25":60.4,"12:27":60.4,"12:45":59.95,"12:44":60,"13:02":60.12,"13:20":60.12,"13:35":59.91,"13:39":60.23,"14:01":60.56,"14:09":60.5,"14:25":60.53,"14:27":60.5,"14:43":60.58,"14:52":60.49,"15:01":60.42,"15:08":60.29,"15:20":60.2,"15:35":60.32,"15:55":60.37,"15:57":60.43,"16:15":60.54,"16:19":60.38,"16:29":60.41,"16:54":60.35,"16:50":60.33,"17:15":60.49,"17:35":60.64,"17:54":60.51,"18:07":60.48},"HGLG11":{"10:11":148.43,"10:30":148.31,"10:50":147.97,"11:10":148,"11:31":148.06,"11:50":148,"12:10":148.04,"12:14":148.01,"12:34":148.05,"13:10":148.17,"13:14":148.2,"13:50":148.37,"14:11":148.28,"14:30":147.97,"14:50":147.99,"14:56":147.92,"15:30":147.95,"15:35":147.92,"15:58":147.93,"16:30":147.89,"16:50":147.85,"16:54":147.85,"17:18":147.82,"17:34":147.81,"18:05":147.83}},"2025-02-12":{"ITSA4":{"10:08":9.61,"10:23":9.62,"10:20":9.62,"10:36":9.58,"10:53":9.56,"11:11":9.58,"11:36":9.59,"11:33":9.54,"11:48":9.53,"11:58":9.53,"12:15":9.49,"12:18":9.49,"12:36":9.4,"12:37":9.41,"12:46":9.43,"13:02":9.45,"13:16":9.44,"13:28":9.44,"13:44":9.42,"14:03":9.44,"14:15":9.45,"14:26":9.46,"14:36":9.45,"14:38":9.44,"14:54":9.45,"15:16":9.49,"15:11":9.48,"15:29":9.45,"15:45":9.46,"15:59":9.44,"16:15":9.44,"16:25":9.44,"16:36":9.44,"16:45":9.45,"16:54":9.46,"17:06":9.47,"17:26":9.47,"17:28":9.46,"17:30":9.43,"17:46":9.43,"17:54":9.43,"18:07":9.45},"EMBR3":{"10:08":59.57,"10:23":59.57,"10:20":59.87,"10:36":59.35,"10:53":59.4,"11:11":59.09,"11:36":59.06,"11:33":59.06,"11:48":59.29,"11:58":59.29,"12:15":59.51,"12:18":59.51,"12:36":59.5,"12:37":59.54,"12:46":59.6,"13:02":59.63,"13:16":59.54,"13:28":59.7,"13:44":59.75,"14:03":59.73,"14:15":59.65,"14:26":59.56,"14:36":59.5,"14:38":59.5,"14:54":59.49,"15:16":59.59,"15:11":59.62,"15:29":59.55,"15:45":59.52,"15:59":59.52,"16:15":59.59,"16:25":59.62,"16:36":59.53,"16:45":59.67,"16:54":59.6,"17:06":59.59,"17:26":59.59,"17:28":59.65,"17:30":59.65,"17:46":59.63,"17:54":59.6,"18:07":59.5},"HGLG11":{"10:11":148.4,"10:14":148.38,"10:38":148.31,"11:10":148.07,"11:30":148.18,"11:50":148.13,"12:10":148.13,"12:30":148.15,"12:50":148.13,"13:30":148.03,"13:50":148.1,"14:10":148,"14:30":148,"14:38":148.05,"15:10":147.89,"15:31":147.9,"15:51":147.72,"16:10":147.75,"16:16":147.74,"16:51":147.82,"16:54":147.73,"17:30":147.74,"17:50":147.98,"18:05":147.99}}},"execution_time":0.14,"from_cache":false}

Personalizando a resposta

Algumas aplicações, como IoT, tem menos poder em processar e parsear dados. Por isso você pode em sua requisição, solicitar que alguns dados sejam omitidos, para que apenas os dados que você necessite sejam exibidos.

Você pode escolher quais campos são retornados, limitar arrays ou ignorar os retornos de status e chave. Este recurso é compatível apenas com o formato JSON e requer o uso de sua chave de API.

  • fields - neste parâmetro você configura o recurso e escolhe quais campos manter, dados válidos abaixo, você pode colocar mais de um, separados por vírgula
    • only_results - remove os dados de status, cache e chave, enviando apenas os resultados
    • nome-do-campo - nome do campo desejado
  • array_limit - inteiro limitando o número de itens em arrays do retorno

Qualquer forma de busca pode ser utilizada junto a este método.

Exemplo de resposta
{"bitcoin":{"blockchain_info":{"name":"Blockchain.info","format":["USD","en_US"],"last":96973.05,"buy":96973.05,"sell":96973.05,"variation":-0.166},"coinbase":{"name":"Coinbase","format":["USD","en_US"],"last":56019.33,"variation":2.506},"bitstamp":{"name":"BitStamp","format":["USD","en_US"],"last":96984.0,"buy":96979.0,"sell":96973.0,"variation":-0.142},"foxbit":{"name":"FoxBit","format":["BRL","pt_BR"],"last":557160.0,"variation":0.281},"mercadobitcoin":{"name":"Mercado Bitcoin","format":["BRL","pt_BR"],"last":556900.19004999,"buy":557766.18266813,"sell":556900.0,"variation":0.586}}}

Dicas de boas práticas

Faça cache
Para que seus limites de consulta sejam utilizados da melhor forma possível, faça cache de suas requisições.

Cada pageview do seu site ou aplicação, não necessita necessáriamente de uma nova consulta ao HG Finance.

Por exemplo, se seu usuário acabou de entrar, faça uma consulta (mesmo que seja no lado do cliente), mas assim que o dado for obtido, salve em um armazenamento local ou temporário para que na próxima página que seu usuário entrar, essa consulta não seja necessária.

Utilize rotinas
Se sua aplicação permitir, utilize rotinas ou threads para obter os dados. Isso pode melhorar o tempo final de resposta do seu serviço que utiliza a API.

Exoneração de responsabilidade

API para fins informativos. Não garantimos a precisão dos dados fornecidos pela API ou contidos nesta página, uma vez que devem ser utilizados apenas para efeitos informativos. Trabalhamos pela estabilidade e precisão dos dados, porém, os dados podem estar atrasados ou errados "no estado em que se encontram", confirme todos os dados antes de efetuar qualquer ação que possa ser afetada por estes valores, assim como demais endpoints da API.

Qualquer dúvida verifique nossos termos de uso ou entre em contato.