Você pode obter cotações em tempo real de ações e fundos imobiliários listados no Ibovespa. Este endpoint fornece informações detalhadas sobre preços, variações, volumes e outros dados relevantes dos ativos negociados na bolsa brasileira.
Para consultar uma ação específica, informe o código do ativo no parâmetro symbol. Por exemplo, para consultar a Petrobras PN (PETR4):
GEThttps://api.hgbrasil.com/finance/stock_price?symbol=petr4&key=suachave
curl -X GET "https://api.hgbrasil.com/finance?symbol=petr4&key=suachave"
const url = new URL("/finance", "https://api.hgbrasil.com")
url.searchParams.set("symbol", "petr4")
url.searchParams.set("key", "suachave")
const response = await fetch(url.href)
const data = await response.json()
$url = 'https://api.hgbrasil.com/finance';
$queryString = http_build_query([
'symbol' => 'petr4',
'key' => 'suachave'
]);
$response = file_get_contents($url . '?' . $queryString);
$data = json_decode($response, true);
import requests
url = 'https://api.hgbrasil.com/finance'
params = {
'symbol': 'petr4',
'key': 'suachave'
}
response = requests.get(url, params=params)
data = response.json()
require 'net/http'
require 'uri'
require 'json'
uri = URI('https://api.hgbrasil.com/finance')
uri.query = URI.encode_www_form({
symbol: 'petr4',
key: 'suachave'
})
response = Net::HTTP.get(uri)
data = JSON.parse(response, symbolize_names: true)
import java.net.URI;
import java.net.http.*;
var url = "https://api.hgbrasil.com/finance?symbol=petr4&key=suachave";
var client = HttpClient.newHttpClient();
var request = HttpRequest.newBuilder()
.uri(URI.create(url))
.GET()
.build();
var response = client.send(request, HttpResponse.BodyHandlers.ofString());
var data = response.body();
using System.Net.Http;
using System.Text.Json;
using System.Web;
var client = new HttpClient();
var baseUrl = "https://api.hgbrasil.com/finance";
var queryParams = HttpUtility.ParseQueryString(string.Empty);
queryParams["symbol"] = "petr4";
queryParams["key"] = "suachave";
var url = $"{baseUrl}?{queryParams}";
var response = await client.GetStringAsync(url);
var data = JsonSerializer.Deserialize<dynamic>(response);
{
"by": "symbol",
"valid_key": true,
"results": {
"PETR4": {
"kind": "stock",
"symbol": "PETR4",
"name": "Petrobras",
"company_name": "Petroleo Brasileiro S.A. Petrobras",
"document": "33.000.167/0001-01",
"description": "Pesquisa. Lavra. Refinação. Processamento. Comércio E Transporte de Petróleo. de Seus Derivados. de Gás Natural E de Outros Hidrocarbonetos Fluidos. Além Das Atividades Vinculadas à Energia.",
"ai_description": "A Petrobras, uma das maiores empresas do setor de energia da América Latina, é líder na exploração, produção e refino de petróleo e gás natural. Com um core business focado na energia, a companhia se destaca pela vasta experiência na operação de plataformas offshore e tecnologia avançada em exploração de reservatórios. Seus principais diferenciais competitivos incluem um portfólio diversificado de ativos, forte presença nacional e internacional e um compromisso com a sustentabilidade e as práticas de ESG. A relevância da Petrobras no mercado de energia é incontestável, e sua robustez financeira, sustentada por receitas constantes e controle de custos, a posiciona como um elemento essencial para o desenvolvimento econômico do Brasil.",
"website": "http://www.petrobras.com.br/",
"sector": "Petróleo, Gás e Biocombustíveis",
"related": [
"PETR4",
"PRIO3",
"RECV3",
"UGPA3",
"SBSP3"
],
"bookkeeper": "BRADESCO",
"logo": {
"small": "https://assets.hgbrasil.com/finance/companies/small/petrobras.png",
"big": "https://assets.hgbrasil.com/finance/companies/big/petrobras.png"
},
"financials": {
"equity": 422934000000,
"quota_count": 12888732761,
"equity_per_share": 32.814,
"price_to_book_ratio": 0.963,
"dividends": {
"yield_12m": 16.489,
"yield_12m_sum": 5.209
}
},
"region": "Brazil/Sao Paulo",
"currency": "BRL",
"market_time": {
"open": "10:00",
"close": "17:30",
"timezone": -3
},
"market_cap": 419098,
"price": 31.66,
"change_percent": 0.92,
"change_price": 0.29,
"volume": 30271600,
"updated_at": "2025-12-08 18:07:50"
}
},
"execution_time": 0,
"from_cache": true
}
Os dados da ação retornam no results com os seguintes campos:
| Campo | Tipo | Descrição | Exemplo |
|---|---|---|---|
kind | string | Tipo do ativo (stock para ações ou fii para FIIs). | stock |
symbol | string | Código de negociação do ativo na bolsa. | PETR4 |
name | string | Nome simplificado da empresa. | Petrobras |
company_name | string | Razão social completa da empresa. | Petroleo Brasileiro S.A. |
document | string | CNPJ da empresa. | 33.000.167/0001-01 |
description | string | Descrição das atividades da empresa. | Pesquisa e refino... |
ai_description | string | Descrição detalhada gerada por IA sobre a empresa e seus diferenciais. | A Petrobras, uma das... |
website | string | Site oficial da empresa. | http://www.petrobras.com.br/ |
sector | string | Setor de atuação da empresa. | Petróleo, Gás e... |
related | array | Lista de símbolos de ações relacionadas ou do mesmo setor. | "PETR4", "PRIO3" |
bookkeeper | string | Instituição escrituradora responsável pelos registros da empresa. | BRADESCO |
logo | object | URLs das logos da empresa (small e big). | {...} |
financials | object | Informações financeiras (equity, quota_count, dividends, etc.). | {...} |
financials.equity | number | Patrimônio líquido. | 366006000000 |
financials.quota_count | number | Quantidade de ações em circulação. | 12888732761 |
financials.equity_per_share | number | Patrimônio líquido por ação (VPA). | 28.397 |
financials.price_to_book_ratio | number | Relação Preço/Valor Patrimonial (P/VP). | 1.156 |
financials.dividends | object | Informações sobre dividendos (yield_12m e yield_12m_sum). | {...} |
region | string | Região/fuso horário da bolsa onde o ativo é negociado. | Brazil/Sao Paulo |
currency | string | Moeda de negociação do ativo. | BRL |
market_time | object | Horários de funcionamento do mercado (open, close e timezone). | {...} |
market_cap | number | Valor de mercado da empresa em milhões (market cap). | 80690.6 |
price | number | Preço atual da ação. | 32.82 |
change_percent | number | Variação percentual do dia. | 0 |
change_price | number | Variação em valor absoluto do dia. | 0 |
volume | number | Volume de negociação do dia (quantidade de ações negociadas). | 48719300 |
updated_at | string | Data e hora da última atualização dos dados. | 2025-11-19 18:07:55 |
Além de consultar ações individuais, você também pode recuperar uma lista das ações que tiveram as maiores altas ou baixas do dia. Para isso, utilize o parâmetro symbol com as opções especiais get-high (maiores altas) ou get-low (maiores baixas).
GEThttps://api.hgbrasil.com/finance/stock_price?symbol=get-high&key=suachave
Para análises mais refinadas, você pode obter dados diários detalhados do IBOVESPA, com informações de preços de abertura, fechamento, máxima, mínima e média.
Por padrão, a API retorna os dados do pregão atual (se estiver acontecendo no momento), ou do último pregão.
GEThttps://api.hgbrasil.com/finance/ibovespa?key=suachave
curl -X GET "https://api.hgbrasil.com/finance/ibovespa?key=suachave"
const url = new URL("/finance/ibovespa", "https://api.hgbrasil.com")
url.searchParams.set("key", "suachave")
const response = await fetch(url.href)
const data = await response.json()
$url = 'https://api.hgbrasil.com/finance/ibovespa';
$queryString = http_build_query([
'key' => 'suachave'
]);
$response = file_get_contents($url . '?' . $queryString);
$data = json_decode($response, true);
import requests
url = 'https://api.hgbrasil.com/finance/ibovespa'
params = {
'key': 'suachave'
}
response = requests.get(url, params=params)
data = response.json()
require 'net/http'
require 'uri'
require 'json'
uri = URI('https://api.hgbrasil.com/finance/ibovespa')
uri.query = URI.encode_www_form({
key: 'suachave'
})
response = Net::HTTP.get(uri)
data = JSON.parse(response, symbolize_names: true)
import java.net.URI;
import java.net.http.*;
var url = "https://api.hgbrasil.com/finance/ibovespa?key=suachave";
var client = HttpClient.newHttpClient();
var request = HttpRequest.newBuilder()
.uri(URI.create(url))
.GET()
.build();
var response = client.send(request, HttpResponse.BodyHandlers.ofString());
var data = response.body();
using System.Net.Http;
using System.Text.Json;
using System.Web;
var client = new HttpClient();
var baseUrl = "https://api.hgbrasil.com/finance/ibovespa";
var queryParams = HttpUtility.ParseQueryString(string.Empty);
queryParams["key"] = "suachave";
var url = $"{baseUrl}?{queryParams}";
var response = await client.GetStringAsync(url);
var data = JsonSerializer.Deserialize<dynamic>(response);
{
"by": "last_business_day",
"valid_key": true,
"results": [
{
"date": "2025-12-08",
"close": 158187,
"high": 159175,
"low": 157369,
"last": 158187,
"volume": 0,
"change_percent": 0.52,
"previous_date": "2025-12-05",
"previous_close": 157369,
"data": [
{
"points": 157369.36,
"change": 0,
"date": "20251208100100"
},
{
"points": 157379.19,
"change": 0.01,
"date": "20251208100200"
},
{
"points": 157387.34,
"change": 0.01,
"date": "20251208100300"
},
{
"points": 157385.48,
"change": 0.01,
"date": "20251208100400"
},
{
"points": 157398.2,
"change": 0.02,
"date": "20251208100500"
},
{
"points": 157615.7,
"change": 0.16,
"date": "20251208100600"
},
{
"points": 157648.48,
"change": 0.18,
"date": "20251208100700"
},
{
"points": 157707.64,
"change": 0.22,
"date": "20251208100800"
},
{
"points": 157827.98,
"change": 0.29,
"date": "20251208100900"
},
{
"points": 157695.95,
"change": 0.21,
"date": "20251208101000"
},
{
"points": 157731.19,
"change": 0.23,
"date": "20251208101100"
},
{
"points": 158751.81,
"change": 0.88,
"date": "20251208101200"
},
{
"points": 158720.97,
"change": 0.86,
"date": "20251208101300"
},
{
"points": 158689.98,
"change": 0.84,
"date": "20251208101400"
},
{
"points": 158724.09,
"change": 0.86,
"date": "20251208101500"
},
{
"points": 158682.8,
"change": 0.83,
"date": "20251208101600"
},
{
"points": 158673.33,
"change": 0.83,
"date": "20251208101700"
},
{
"points": 158801.92,
"change": 0.91,
"date": "20251208101800"
},
{
"points": 158833.72,
"change": 0.93,
"date": "20251208101900"
},
{
"points": 159108.33,
"change": 1.11,
"date": "20251208102000"
},
{
"points": 158945.16,
"change": 1,
"date": "20251208102100"
},
{
"points": 158879.66,
"change": 0.96,
"date": "20251208102200"
},
{
"points": 158848.61,
"change": 0.94,
"date": "20251208102300"
},
{
"points": 158876.48,
"change": 0.96,
"date": "20251208102400"
},
{
"points": 158724.05,
"change": 0.86,
"date": "20251208102500"
},
{
"points": 158797.69,
"change": 0.91,
"date": "20251208102600"
},
{
"points": 158646.73,
"change": 0.81,
"date": "20251208102700"
},
{
"points": 158629.16,
"change": 0.8,
"date": "20251208102800"
},
{
"points": 158680.41,
"change": 0.83,
"date": "20251208102900"
},
{
"points": 158604.19,
"change": 0.78,
"date": "20251208103000"
},
{
"points": 158606.48,
"change": 0.79,
"date": "20251208103100"
},
{
"points": 158723.73,
"change": 0.86,
"date": "20251208103200"
},
{
"points": 158711.95,
"change": 0.85,
"date": "20251208103300"
},
{
"points": 158765.23,
"change": 0.89,
"date": "20251208103400"
},
{
"points": 158709.88,
"change": 0.85,
"date": "20251208103500"
},
{
"points": 158553.95,
"change": 0.75,
"date": "20251208103600"
},
{
"points": 158515.31,
"change": 0.73,
"date": "20251208103700"
},
{
"points": 158437.02,
"change": 0.68,
"date": "20251208103800"
},
{
"points": 158533.45,
"change": 0.74,
"date": "20251208103900"
},
{
"points": 158511.39,
"change": 0.73,
"date": "20251208104000"
},
{
"points": 158514.66,
"change": 0.73,
"date": "20251208104100"
},
{
"points": 158580.47,
"change": 0.77,
"date": "20251208104200"
},
{
"points": 158664.7,
"change": 0.82,
"date": "20251208104300"
},
{
"points": 158596.22,
"change": 0.78,
"date": "20251208104400"
},
{
"points": 158642.22,
"change": 0.81,
"date": "20251208104500"
},
{
"points": 158646.8,
"change": 0.81,
"date": "20251208104600"
},
{
"points": 158701.77,
"change": 0.85,
"date": "20251208104700"
},
{
"points": 158759.5,
"change": 0.88,
"date": "20251208104800"
},
{
"points": 158851.28,
"change": 0.94,
"date": "20251208104900"
},
{
"points": 158833.11,
"change": 0.93,
"date": "20251208105000"
},
{
"points": 158939.34,
"change": 1,
"date": "20251208105100"
},
{
"points": 158800.97,
"change": 0.91,
"date": "20251208105200"
},
{
"points": 158813.47,
"change": 0.92,
"date": "20251208105300"
},
{
"points": 158833.28,
"change": 0.93,
"date": "20251208105400"
},
{
"points": 158926.63,
"change": 0.99,
"date": "20251208105500"
},
{
"points": 158849.45,
"change": 0.94,
"date": "20251208105600"
},
{
"points": 158846.63,
"change": 0.94,
"date": "20251208105700"
},
{
"points": 158769.2,
"change": 0.89,
"date": "20251208105800"
},
{
"points": 158884.13,
"change": 0.96,
"date": "20251208105900"
},
{
"points": 158888.91,
"change": 0.97,
"date": "20251208110000"
},
{
"points": 158891.08,
"change": 0.97,
"date": "20251208110100"
},
{
"points": 158904.7,
"change": 0.98,
"date": "20251208110200"
},
{
"points": 158929.63,
"change": 0.99,
"date": "20251208110300"
},
{
"points": 158831.45,
"change": 0.93,
"date": "20251208110400"
},
{
"points": 158839.14,
"change": 0.93,
"date": "20251208110500"
},
{
"points": 158915.28,
"change": 0.98,
"date": "20251208110600"
},
{
"points": 158932.34,
"change": 0.99,
"date": "20251208110700"
},
{
"points": 158951.77,
"change": 1.01,
"date": "20251208110800"
},
{
"points": 159084.88,
"change": 1.09,
"date": "20251208110900"
},
{
"points": 158961.05,
"change": 1.01,
"date": "20251208111000"
},
{
"points": 158933.09,
"change": 0.99,
"date": "20251208111100"
},
{
"points": 158933.06,
"change": 0.99,
"date": "20251208111200"
},
{
"points": 158976.13,
"change": 1.02,
"date": "20251208111300"
},
{
"points": 158886.83,
"change": 0.96,
"date": "20251208111400"
},
{
"points": 158971.94,
"change": 1.02,
"date": "20251208111500"
},
{
"points": 159051.59,
"change": 1.07,
"date": "20251208111600"
},
{
"points": 159058.55,
"change": 1.07,
"date": "20251208111700"
},
{
"points": 159002.98,
"change": 1.04,
"date": "20251208111800"
},
{
"points": 159010.66,
"change": 1.04,
"date": "20251208111900"
},
{
"points": 158959.19,
"change": 1.01,
"date": "20251208112000"
},
{
"points": 159100.08,
"change": 1.1,
"date": "20251208112100"
},
{
"points": 158985.28,
"change": 1.03,
"date": "20251208112200"
},
{
"points": 159001.63,
"change": 1.04,
"date": "20251208112300"
},
{
"points": 159043.09,
"change": 1.06,
"date": "20251208112400"
},
{
"points": 158958.58,
"change": 1.01,
"date": "20251208112500"
},
{
"points": 158935.34,
"change": 1,
"date": "20251208112600"
},
{
"points": 158864.95,
"change": 0.95,
"date": "20251208112700"
},
{
"points": 158805.31,
"change": 0.91,
"date": "20251208112800"
},
{
"points": 158781.19,
"change": 0.9,
"date": "20251208112900"
},
{
"points": 158739.33,
"change": 0.87,
"date": "20251208113000"
},
{
"points": 158795.66,
"change": 0.91,
"date": "20251208113100"
},
{
"points": 158748.48,
"change": 0.88,
"date": "20251208113200"
},
{
"points": 158667.23,
"change": 0.82,
"date": "20251208113300"
},
{
"points": 158566.23,
"change": 0.76,
"date": "20251208113400"
},
{
"points": 158533.33,
"change": 0.74,
"date": "20251208113500"
},
{
"points": 158474.67,
"change": 0.7,
"date": "20251208113600"
},
{
"points": 158381.16,
"change": 0.64,
"date": "20251208113700"
},
{
"points": 158428.69,
"change": 0.67,
"date": "20251208113800"
},
{
"points": 158427.59,
"change": 0.67,
"date": "20251208113900"
},
{
"points": 158384.72,
"change": 0.65,
"date": "20251208114000"
},
{
"points": 158377.2,
"change": 0.64,
"date": "20251208114100"
},
{
"points": 158310.66,
"change": 0.6,
"date": "20251208114200"
},
{
"points": 158360.41,
"change": 0.63,
"date": "20251208114300"
},
{
"points": 158342.77,
"change": 0.62,
"date": "20251208114400"
},
{
"points": 158305.97,
"change": 0.6,
"date": "20251208114500"
},
{
"points": 158289.48,
"change": 0.58,
"date": "20251208114600"
},
{
"points": 158336.66,
"change": 0.61,
"date": "20251208114700"
},
{
"points": 158248.3,
"change": 0.56,
"date": "20251208114800"
},
{
"points": 158274.55,
"change": 0.58,
"date": "20251208114900"
},
{
"points": 158138.92,
"change": 0.49,
"date": "20251208115000"
},
{
"points": 158033.05,
"change": 0.42,
"date": "20251208115200"
},
{
"points": 157879.14,
"change": 0.32,
"date": "20251208115300"
},
{
"points": 158039.92,
"change": 0.43,
"date": "20251208115400"
},
{
"points": 158018.98,
"change": 0.41,
"date": "20251208115500"
},
{
"points": 157980.3,
"change": 0.39,
"date": "20251208115600"
},
{
"points": 158068.44,
"change": 0.44,
"date": "20251208115700"
},
{
"points": 158042.97,
"change": 0.43,
"date": "20251208115800"
},
{
"points": 157992.38,
"change": 0.4,
"date": "20251208115900"
},
{
"points": 158010.88,
"change": 0.41,
"date": "20251208120000"
},
{
"points": 157964.72,
"change": 0.38,
"date": "20251208120100"
},
{
"points": 157991.78,
"change": 0.4,
"date": "20251208120200"
},
{
"points": 157914.3,
"change": 0.35,
"date": "20251208120300"
},
{
"points": 157955.58,
"change": 0.37,
"date": "20251208120400"
},
{
"points": 157958.02,
"change": 0.37,
"date": "20251208120500"
},
{
"points": 157946.02,
"change": 0.37,
"date": "20251208120600"
},
{
"points": 157927.55,
"change": 0.35,
"date": "20251208120700"
},
{
"points": 157867.52,
"change": 0.32,
"date": "20251208120800"
},
{
"points": 157800.31,
"change": 0.27,
"date": "20251208120900"
},
{
"points": 157757.27,
"change": 0.25,
"date": "20251208121000"
},
{
"points": 157796.27,
"change": 0.27,
"date": "20251208121100"
},
{
"points": 157758.66,
"change": 0.25,
"date": "20251208121200"
},
{
"points": 157752.55,
"change": 0.24,
"date": "20251208121300"
},
{
"points": 157761,
"change": 0.25,
"date": "20251208121400"
},
{
"points": 157723.02,
"change": 0.22,
"date": "20251208121500"
},
{
"points": 157781.38,
"change": 0.26,
"date": "20251208121600"
},
{
"points": 157669.55,
"change": 0.19,
"date": "20251208121700"
},
{
"points": 157746.88,
"change": 0.24,
"date": "20251208121800"
},
{
"points": 157661.55,
"change": 0.19,
"date": "20251208121900"
},
{
"points": 157667.59,
"change": 0.19,
"date": "20251208122000"
},
{
"points": 157696.81,
"change": 0.21,
"date": "20251208122100"
},
{
"points": 157675.95,
"change": 0.2,
"date": "20251208122200"
},
{
"points": 157791.95,
"change": 0.27,
"date": "20251208122300"
},
{
"points": 157692.8,
"change": 0.21,
"date": "20251208122400"
},
{
"points": 157750.3,
"change": 0.24,
"date": "20251208122500"
},
{
"points": 157744.06,
"change": 0.24,
"date": "20251208122600"
},
{
"points": 157659.5,
"change": 0.18,
"date": "20251208122700"
},
{
"points": 157702.2,
"change": 0.21,
"date": "20251208122800"
},
{
"points": 157718.94,
"change": 0.22,
"date": "20251208122900"
},
{
"points": 157649.72,
"change": 0.18,
"date": "20251208123000"
},
{
"points": 157711.52,
"change": 0.22,
"date": "20251208123100"
},
{
"points": 157707.97,
"change": 0.22,
"date": "20251208123200"
},
{
"points": 157587.69,
"change": 0.14,
"date": "20251208123300"
},
{
"points": 157655.2,
"change": 0.18,
"date": "20251208123400"
},
{
"points": 157639.2,
"change": 0.17,
"date": "20251208123500"
},
{
"points": 157608.75,
"change": 0.15,
"date": "20251208123600"
},
{
"points": 157492.73,
"change": 0.08,
"date": "20251208123700"
},
{
"points": 157556.72,
"change": 0.12,
"date": "20251208123800"
},
{
"points": 157700.16,
"change": 0.21,
"date": "20251208123900"
},
{
"points": 157651.44,
"change": 0.18,
"date": "20251208124000"
},
{
"points": 157644.73,
"change": 0.18,
"date": "20251208124100"
},
{
"points": 157544.92,
"change": 0.11,
"date": "20251208124200"
},
{
"points": 157550.34,
"change": 0.12,
"date": "20251208124300"
},
{
"points": 157647.16,
"change": 0.18,
"date": "20251208124400"
},
{
"points": 157665.31,
"change": 0.19,
"date": "20251208124500"
},
{
"points": 157690.38,
"change": 0.2,
"date": "20251208124600"
},
{
"points": 157625.23,
"change": 0.16,
"date": "20251208124700"
},
{
"points": 157598.94,
"change": 0.15,
"date": "20251208124800"
},
{
"points": 157658.23,
"change": 0.18,
"date": "20251208124900"
},
{
"points": 157716.77,
"change": 0.22,
"date": "20251208125000"
},
{
"points": 157731.16,
"change": 0.23,
"date": "20251208125100"
},
{
"points": 157802.63,
"change": 0.28,
"date": "20251208125200"
},
{
"points": 157801.02,
"change": 0.27,
"date": "20251208125300"
},
{
"points": 157829.97,
"change": 0.29,
"date": "20251208125400"
},
{
"points": 157831.55,
"change": 0.29,
"date": "20251208125500"
},
{
"points": 157841.78,
"change": 0.3,
"date": "20251208125600"
},
{
"points": 157791.55,
"change": 0.27,
"date": "20251208125700"
},
{
"points": 157797.7,
"change": 0.27,
"date": "20251208125800"
},
{
"points": 157798.13,
"change": 0.27,
"date": "20251208125900"
},
{
"points": 157809.61,
"change": 0.28,
"date": "20251208130000"
},
{
"points": 157858.5,
"change": 0.31,
"date": "20251208130100"
},
{
"points": 157871.06,
"change": 0.32,
"date": "20251208130200"
},
{
"points": 157769.95,
"change": 0.25,
"date": "20251208130300"
},
{
"points": 157811.63,
"change": 0.28,
"date": "20251208130400"
},
{
"points": 157773.81,
"change": 0.26,
"date": "20251208130500"
},
{
"points": 157850.36,
"change": 0.31,
"date": "20251208130600"
},
{
"points": 157827.38,
"change": 0.29,
"date": "20251208130700"
},
{
"points": 157845.3,
"change": 0.3,
"date": "20251208130800"
},
{
"points": 157855.53,
"change": 0.31,
"date": "20251208130900"
},
{
"points": 157889.44,
"change": 0.33,
"date": "20251208131000"
},
{
"points": 157880.8,
"change": 0.33,
"date": "20251208131100"
},
{
"points": 157979.73,
"change": 0.39,
"date": "20251208131200"
},
{
"points": 158006.33,
"change": 0.4,
"date": "20251208131300"
},
{
"points": 158036.61,
"change": 0.42,
"date": "20251208131400"
},
{
"points": 158002.75,
"change": 0.4,
"date": "20251208131500"
},
{
"points": 158005.92,
"change": 0.4,
"date": "20251208131600"
},
{
"points": 158070.78,
"change": 0.45,
"date": "20251208131700"
},
{
"points": 158172.38,
"change": 0.51,
"date": "20251208131800"
},
{
"points": 158190.81,
"change": 0.52,
"date": "20251208131900"
},
{
"points": 158088.02,
"change": 0.46,
"date": "20251208132000"
},
{
"points": 158152.81,
"change": 0.5,
"date": "20251208132100"
},
{
"points": 158193.03,
"change": 0.52,
"date": "20251208132200"
},
{
"points": 158158.41,
"change": 0.5,
"date": "20251208132300"
},
{
"points": 158190.75,
"change": 0.52,
"date": "20251208132400"
},
{
"points": 158202.13,
"change": 0.53,
"date": "20251208132500"
},
{
"points": 158235.58,
"change": 0.55,
"date": "20251208132600"
},
{
"points": 158232.19,
"change": 0.55,
"date": "20251208132700"
},
{
"points": 158341.28,
"change": 0.62,
"date": "20251208132800"
},
{
"points": 158313.2,
"change": 0.6,
"date": "20251208132900"
},
{
"points": 158315.38,
"change": 0.6,
"date": "20251208133000"
},
{
"points": 158368.86,
"change": 0.64,
"date": "20251208133100"
},
{
"points": 158288.63,
"change": 0.58,
"date": "20251208133200"
},
{
"points": 158297.66,
"change": 0.59,
"date": "20251208133300"
},
{
"points": 158345,
"change": 0.62,
"date": "20251208133400"
},
{
"points": 158388.98,
"change": 0.65,
"date": "20251208133500"
},
{
"points": 158447.05,
"change": 0.69,
"date": "20251208133600"
},
{
"points": 158426.7,
"change": 0.67,
"date": "20251208133700"
},
{
"points": 158363.84,
"change": 0.63,
"date": "20251208133800"
},
{
"points": 158373.7,
"change": 0.64,
"date": "20251208133900"
},
{
"points": 158389.47,
"change": 0.65,
"date": "20251208134000"
},
{
"points": 158363.19,
"change": 0.63,
"date": "20251208134100"
},
{
"points": 158308.31,
"change": 0.6,
"date": "20251208134200"
},
{
"points": 158320.38,
"change": 0.6,
"date": "20251208134300"
},
{
"points": 158284.44,
"change": 0.58,
"date": "20251208134400"
},
{
"points": 158303.2,
"change": 0.59,
"date": "20251208134500"
},
{
"points": 158311.78,
"change": 0.6,
"date": "20251208134600"
},
{
"points": 158321.53,
"change": 0.61,
"date": "20251208134700"
},
{
"points": 158274.69,
"change": 0.58,
"date": "20251208134800"
},
{
"points": 158223.38,
"change": 0.54,
"date": "20251208134900"
},
{
"points": 158243.83,
"change": 0.56,
"date": "20251208135000"
},
{
"points": 158312.5,
"change": 0.6,
"date": "20251208135100"
},
{
"points": 158301.53,
"change": 0.59,
"date": "20251208135200"
},
{
"points": 158246.5,
"change": 0.56,
"date": "20251208135300"
},
{
"points": 158177.34,
"change": 0.51,
"date": "20251208135400"
},
{
"points": 158204.84,
"change": 0.53,
"date": "20251208135500"
},
{
"points": 158189.25,
"change": 0.52,
"date": "20251208135600"
},
{
"points": 158234.47,
"change": 0.55,
"date": "20251208135700"
},
{
"points": 158302.84,
"change": 0.59,
"date": "20251208135800"
},
{
"points": 158293.06,
"change": 0.59,
"date": "20251208135900"
},
{
"points": 158303.7,
"change": 0.59,
"date": "20251208140000"
},
{
"points": 158342.7,
"change": 0.62,
"date": "20251208140100"
},
{
"points": 158340.05,
"change": 0.62,
"date": "20251208140200"
},
{
"points": 158354,
"change": 0.63,
"date": "20251208140300"
},
{
"points": 158335.13,
"change": 0.61,
"date": "20251208140400"
},
{
"points": 158308.31,
"change": 0.6,
"date": "20251208140500"
},
{
"points": 158242.77,
"change": 0.56,
"date": "20251208140600"
},
{
"points": 158227.83,
"change": 0.55,
"date": "20251208140700"
},
{
"points": 158241.16,
"change": 0.55,
"date": "20251208140800"
},
{
"points": 158334.84,
"change": 0.61,
"date": "20251208140900"
},
{
"points": 158356.72,
"change": 0.63,
"date": "20251208141000"
},
{
"points": 158346.8,
"change": 0.62,
"date": "20251208141100"
},
{
"points": 158378.16,
"change": 0.64,
"date": "20251208141200"
},
{
"points": 158382.63,
"change": 0.64,
"date": "20251208141300"
},
{
"points": 158398.55,
"change": 0.65,
"date": "20251208141400"
},
{
"points": 158410.69,
"change": 0.66,
"date": "20251208141500"
},
{
"points": 158319.89,
"change": 0.6,
"date": "20251208141600"
},
{
"points": 158279.48,
"change": 0.58,
"date": "20251208141700"
},
{
"points": 158216.81,
"change": 0.54,
"date": "20251208141800"
},
{
"points": 158211.98,
"change": 0.54,
"date": "20251208141900"
},
{
"points": 158243.52,
"change": 0.56,
"date": "20251208142000"
},
{
"points": 158260.23,
"change": 0.57,
"date": "20251208142100"
},
{
"points": 158278.27,
"change": 0.58,
"date": "20251208142200"
},
{
"points": 158312.41,
"change": 0.6,
"date": "20251208142300"
},
{
"points": 158348.53,
"change": 0.62,
"date": "20251208142400"
},
{
"points": 158378.34,
"change": 0.64,
"date": "20251208142500"
},
{
"points": 158359.33,
"change": 0.63,
"date": "20251208142600"
},
{
"points": 158370.31,
"change": 0.64,
"date": "20251208142700"
},
{
"points": 158373.95,
"change": 0.64,
"date": "20251208142800"
},
{
"points": 158428.88,
"change": 0.67,
"date": "20251208142900"
},
{
"points": 158477.63,
"change": 0.7,
"date": "20251208143000"
},
{
"points": 158393.98,
"change": 0.65,
"date": "20251208143100"
},
{
"points": 158390.98,
"change": 0.65,
"date": "20251208143200"
},
{
"points": 158454.94,
"change": 0.69,
"date": "20251208143300"
},
{
"points": 158471.75,
"change": 0.7,
"date": "20251208143400"
},
{
"points": 158613.7,
"change": 0.79,
"date": "20251208143500"
},
{
"points": 158884.19,
"change": 0.96,
"date": "20251208143600"
},
{
"points": 158926.73,
"change": 0.99,
"date": "20251208143700"
},
{
"points": 158941.47,
"change": 1,
"date": "20251208143800"
},
{
"points": 159166.36,
"change": 1.14,
"date": "20251208143900"
},
{
"points": 159175.48,
"change": 1.15,
"date": "20251208144000"
},
{
"points": 158957.77,
"change": 1.01,
"date": "20251208144100"
},
{
"points": 158961.48,
"change": 1.01,
"date": "20251208144200"
},
{
"points": 158930.42,
"change": 0.99,
"date": "20251208144300"
},
{
"points": 158929.64,
"change": 0.99,
"date": "20251208144400"
},
{
"points": 158862.59,
"change": 0.95,
"date": "20251208144500"
},
{
"points": 158825.89,
"change": 0.93,
"date": "20251208144600"
},
{
"points": 158750.95,
"change": 0.88,
"date": "20251208144700"
},
{
"points": 158906.69,
"change": 0.98,
"date": "20251208144800"
},
{
"points": 158988,
"change": 1.03,
"date": "20251208144900"
},
{
"points": 158997.75,
"change": 1.03,
"date": "20251208145000"
},
{
"points": 158927.95,
"change": 0.99,
"date": "20251208145100"
},
{
"points": 158949.77,
"change": 1,
"date": "20251208145200"
},
{
"points": 158936.09,
"change": 1,
"date": "20251208145300"
},
{
"points": 158964.41,
"change": 1.01,
"date": "20251208145400"
},
{
"points": 158947.64,
"change": 1,
"date": "20251208145500"
},
{
"points": 158858.98,
"change": 0.95,
"date": "20251208145600"
},
{
"points": 158876.48,
"change": 0.96,
"date": "20251208145700"
},
{
"points": 158912.94,
"change": 0.98,
"date": "20251208145800"
},
{
"points": 158902.31,
"change": 0.97,
"date": "20251208145900"
},
{
"points": 158854.67,
"change": 0.94,
"date": "20251208150000"
},
{
"points": 158831.09,
"change": 0.93,
"date": "20251208150100"
},
{
"points": 158809.8,
"change": 0.92,
"date": "20251208150200"
},
{
"points": 158849.3,
"change": 0.94,
"date": "20251208150300"
},
{
"points": 158867.55,
"change": 0.95,
"date": "20251208150400"
},
{
"points": 158939.73,
"change": 1,
"date": "20251208150500"
},
{
"points": 158944.94,
"change": 1,
"date": "20251208150600"
},
{
"points": 158888.64,
"change": 0.97,
"date": "20251208150700"
},
{
"points": 158863.73,
"change": 0.95,
"date": "20251208150800"
},
{
"points": 158834.28,
"change": 0.93,
"date": "20251208150900"
},
{
"points": 158803.3,
"change": 0.91,
"date": "20251208151000"
},
{
"points": 158758.33,
"change": 0.88,
"date": "20251208151100"
},
{
"points": 158766.88,
"change": 0.89,
"date": "20251208151200"
},
{
"points": 158712.56,
"change": 0.85,
"date": "20251208151300"
},
{
"points": 158713.09,
"change": 0.85,
"date": "20251208151400"
},
{
"points": 158667.34,
"change": 0.83,
"date": "20251208151500"
},
{
"points": 158672.09,
"change": 0.83,
"date": "20251208151600"
},
{
"points": 158684.31,
"change": 0.84,
"date": "20251208151700"
},
{
"points": 158651.77,
"change": 0.82,
"date": "20251208151800"
},
{
"points": 158581.66,
"change": 0.77,
"date": "20251208151900"
},
{
"points": 158628.05,
"change": 0.8,
"date": "20251208152000"
},
{
"points": 158587.73,
"change": 0.77,
"date": "20251208152100"
},
{
"points": 158609.41,
"change": 0.79,
"date": "20251208152200"
},
{
"points": 158592.91,
"change": 0.78,
"date": "20251208152300"
},
{
"points": 158604.16,
"change": 0.78,
"date": "20251208152400"
},
{
"points": 158583.94,
"change": 0.77,
"date": "20251208152500"
},
{
"points": 158623.27,
"change": 0.8,
"date": "20251208152600"
},
{
"points": 158604.53,
"change": 0.79,
"date": "20251208152700"
},
{
"points": 158596.94,
"change": 0.78,
"date": "20251208152800"
},
{
"points": 158628.36,
"change": 0.8,
"date": "20251208152900"
},
{
"points": 158597.59,
"change": 0.78,
"date": "20251208153000"
},
{
"points": 158493.64,
"change": 0.71,
"date": "20251208153100"
},
{
"points": 158504.7,
"change": 0.72,
"date": "20251208153200"
},
{
"points": 158507.17,
"change": 0.72,
"date": "20251208153300"
},
{
"points": 158554.72,
"change": 0.75,
"date": "20251208153400"
},
{
"points": 158482.52,
"change": 0.71,
"date": "20251208153500"
},
{
"points": 158477.06,
"change": 0.7,
"date": "20251208153600"
},
{
"points": 158546.02,
"change": 0.75,
"date": "20251208153700"
},
{
"points": 158620.2,
"change": 0.8,
"date": "20251208153800"
},
{
"points": 158683.02,
"change": 0.83,
"date": "20251208153900"
},
{
"points": 158708.2,
"change": 0.85,
"date": "20251208154000"
},
{
"points": 158752.56,
"change": 0.88,
"date": "20251208154100"
},
{
"points": 158624.47,
"change": 0.8,
"date": "20251208154200"
},
{
"points": 158671.23,
"change": 0.83,
"date": "20251208154300"
},
{
"points": 158730.33,
"change": 0.87,
"date": "20251208154400"
},
{
"points": 158728.89,
"change": 0.86,
"date": "20251208154500"
},
{
"points": 158735.94,
"change": 0.87,
"date": "20251208154600"
},
{
"points": 158688.05,
"change": 0.84,
"date": "20251208154700"
},
{
"points": 158716.91,
"change": 0.86,
"date": "20251208154800"
},
{
"points": 158726.05,
"change": 0.86,
"date": "20251208154900"
},
{
"points": 158713.83,
"change": 0.85,
"date": "20251208155000"
},
{
"points": 158736.3,
"change": 0.87,
"date": "20251208155100"
},
{
"points": 158727.69,
"change": 0.86,
"date": "20251208155200"
},
{
"points": 158776.86,
"change": 0.89,
"date": "20251208155300"
},
{
"points": 158783.7,
"change": 0.9,
"date": "20251208155400"
},
{
"points": 158866.05,
"change": 0.95,
"date": "20251208155500"
},
{
"points": 158885.61,
"change": 0.96,
"date": "20251208155600"
},
{
"points": 158782.45,
"change": 0.9,
"date": "20251208155700"
},
{
"points": 158686.75,
"change": 0.84,
"date": "20251208155800"
},
{
"points": 158659.31,
"change": 0.82,
"date": "20251208155900"
},
{
"points": 158693.42,
"change": 0.84,
"date": "20251208160000"
},
{
"points": 158674.48,
"change": 0.83,
"date": "20251208160100"
},
{
"points": 158648.09,
"change": 0.81,
"date": "20251208160200"
},
{
"points": 158608.05,
"change": 0.79,
"date": "20251208160300"
},
{
"points": 158566.66,
"change": 0.76,
"date": "20251208160400"
},
{
"points": 158637.5,
"change": 0.81,
"date": "20251208160500"
},
{
"points": 158664.69,
"change": 0.82,
"date": "20251208160600"
},
{
"points": 158668.63,
"change": 0.83,
"date": "20251208160700"
},
{
"points": 158698.45,
"change": 0.84,
"date": "20251208160800"
},
{
"points": 158678.22,
"change": 0.83,
"date": "20251208160900"
},
{
"points": 158679.47,
"change": 0.83,
"date": "20251208161000"
},
{
"points": 158678.91,
"change": 0.83,
"date": "20251208161100"
},
{
"points": 158667.88,
"change": 0.83,
"date": "20251208161200"
},
{
"points": 158713.7,
"change": 0.85,
"date": "20251208161300"
},
{
"points": 158654.44,
"change": 0.82,
"date": "20251208161400"
},
{
"points": 158555.59,
"change": 0.75,
"date": "20251208161500"
},
{
"points": 158569,
"change": 0.76,
"date": "20251208161600"
},
{
"points": 158601.41,
"change": 0.78,
"date": "20251208161700"
},
{
"points": 158605.91,
"change": 0.79,
"date": "20251208161800"
},
{
"points": 158617,
"change": 0.79,
"date": "20251208161900"
},
{
"points": 158654.52,
"change": 0.82,
"date": "20251208162000"
},
{
"points": 158643.8,
"change": 0.81,
"date": "20251208162100"
},
{
"points": 158569.19,
"change": 0.76,
"date": "20251208162200"
},
{
"points": 158602.55,
"change": 0.78,
"date": "20251208162300"
},
{
"points": 158542.22,
"change": 0.75,
"date": "20251208162400"
},
{
"points": 158534.34,
"change": 0.74,
"date": "20251208162500"
},
{
"points": 158541.34,
"change": 0.74,
"date": "20251208162600"
},
{
"points": 158553.28,
"change": 0.75,
"date": "20251208162700"
},
{
"points": 158566.48,
"change": 0.76,
"date": "20251208162800"
},
{
"points": 158554.84,
"change": 0.75,
"date": "20251208162900"
},
{
"points": 158552.56,
"change": 0.75,
"date": "20251208163000"
},
{
"points": 158567.05,
"change": 0.76,
"date": "20251208163100"
},
{
"points": 158586.98,
"change": 0.77,
"date": "20251208163200"
},
{
"points": 158538.47,
"change": 0.74,
"date": "20251208163300"
},
{
"points": 158513.53,
"change": 0.73,
"date": "20251208163400"
},
{
"points": 158494.48,
"change": 0.72,
"date": "20251208163500"
},
{
"points": 158530.2,
"change": 0.74,
"date": "20251208163600"
},
{
"points": 158536.06,
"change": 0.74,
"date": "20251208163700"
},
{
"points": 158543.22,
"change": 0.75,
"date": "20251208163800"
},
{
"points": 158534.98,
"change": 0.74,
"date": "20251208163900"
},
{
"points": 158524.38,
"change": 0.73,
"date": "20251208164000"
},
{
"points": 158585.81,
"change": 0.77,
"date": "20251208164100"
},
{
"points": 158573.77,
"change": 0.77,
"date": "20251208164200"
},
{
"points": 158585.44,
"change": 0.77,
"date": "20251208164300"
},
{
"points": 158573.56,
"change": 0.77,
"date": "20251208164400"
},
{
"points": 158606.11,
"change": 0.79,
"date": "20251208164500"
},
{
"points": 158576.2,
"change": 0.77,
"date": "20251208164600"
},
{
"points": 158516.81,
"change": 0.73,
"date": "20251208164700"
},
{
"points": 158503.95,
"change": 0.72,
"date": "20251208164800"
},
{
"points": 158526.44,
"change": 0.74,
"date": "20251208164900"
},
{
"points": 158535.91,
"change": 0.74,
"date": "20251208165000"
},
{
"points": 158494.84,
"change": 0.72,
"date": "20251208165100"
},
{
"points": 158509.28,
"change": 0.72,
"date": "20251208165200"
},
{
"points": 158498.41,
"change": 0.72,
"date": "20251208165300"
},
{
"points": 158535.52,
"change": 0.74,
"date": "20251208165400"
},
{
"points": 158572.08,
"change": 0.76,
"date": "20251208165500"
},
{
"points": 158585.66,
"change": 0.77,
"date": "20251208165600"
},
{
"points": 158541.75,
"change": 0.75,
"date": "20251208165700"
},
{
"points": 158543.77,
"change": 0.75,
"date": "20251208165800"
},
{
"points": 158587.06,
"change": 0.77,
"date": "20251208165900"
},
{
"points": 158639.19,
"change": 0.81,
"date": "20251208170000"
},
{
"points": 158704.9,
"change": 0.85,
"date": "20251208170100"
},
{
"points": 158642.27,
"change": 0.81,
"date": "20251208170200"
},
{
"points": 158593.34,
"change": 0.78,
"date": "20251208170300"
},
{
"points": 158537.47,
"change": 0.74,
"date": "20251208170400"
},
{
"points": 158524.55,
"change": 0.73,
"date": "20251208170500"
},
{
"points": 158537.66,
"change": 0.74,
"date": "20251208170600"
},
{
"points": 158557.6,
"change": 0.76,
"date": "20251208170700"
},
{
"points": 158596.81,
"change": 0.78,
"date": "20251208170800"
},
{
"points": 158618.72,
"change": 0.79,
"date": "20251208170900"
},
{
"points": 158610.08,
"change": 0.79,
"date": "20251208171000"
},
{
"points": 158629.31,
"change": 0.8,
"date": "20251208171100"
},
{
"points": 158633.56,
"change": 0.8,
"date": "20251208171200"
},
{
"points": 158605.05,
"change": 0.79,
"date": "20251208171300"
},
{
"points": 158573.34,
"change": 0.77,
"date": "20251208171400"
},
{
"points": 158532.2,
"change": 0.74,
"date": "20251208171500"
},
{
"points": 158489.31,
"change": 0.71,
"date": "20251208171600"
},
{
"points": 158441.8,
"change": 0.68,
"date": "20251208171700"
},
{
"points": 158433.4,
"change": 0.68,
"date": "20251208171800"
},
{
"points": 158397.4,
"change": 0.65,
"date": "20251208171900"
},
{
"points": 158410.1,
"change": 0.66,
"date": "20251208172000"
},
{
"points": 158451.28,
"change": 0.69,
"date": "20251208172100"
},
{
"points": 158397.77,
"change": 0.65,
"date": "20251208172200"
},
{
"points": 158352.48,
"change": 0.62,
"date": "20251208172300"
},
{
"points": 158370.39,
"change": 0.64,
"date": "20251208172400"
},
{
"points": 158367.4,
"change": 0.63,
"date": "20251208172500"
},
{
"points": 158374.23,
"change": 0.64,
"date": "20251208172600"
},
{
"points": 158319.98,
"change": 0.6,
"date": "20251208172700"
},
{
"points": 158212.77,
"change": 0.54,
"date": "20251208172800"
},
{
"points": 158184.08,
"change": 0.52,
"date": "20251208172900"
},
{
"points": 158232.12,
"change": 0.55,
"date": "20251208173000"
},
{
"points": 158240.6,
"change": 0.55,
"date": "20251208173100"
},
{
"points": 158291.11,
"change": 0.59,
"date": "20251208173200"
},
{
"points": 158298.86,
"change": 0.59,
"date": "20251208173300"
},
{
"points": 158267.77,
"change": 0.57,
"date": "20251208173400"
},
{
"points": 158263.1,
"change": 0.57,
"date": "20251208173500"
},
{
"points": 158224.16,
"change": 0.54,
"date": "20251208173600"
},
{
"points": 158235.64,
"change": 0.55,
"date": "20251208173700"
},
{
"points": 158279.3,
"change": 0.58,
"date": "20251208173800"
},
{
"points": 158261.02,
"change": 0.57,
"date": "20251208173900"
},
{
"points": 158248.39,
"change": 0.56,
"date": "20251208174000"
},
{
"points": 158293.34,
"change": 0.59,
"date": "20251208174100"
},
{
"points": 158301.1,
"change": 0.59,
"date": "20251208174200"
},
{
"points": 158251.78,
"change": 0.56,
"date": "20251208174300"
},
{
"points": 158261.02,
"change": 0.57,
"date": "20251208174400"
},
{
"points": 158256.88,
"change": 0.56,
"date": "20251208174500"
},
{
"points": 157818.4,
"change": 0.29,
"date": "20251208174600"
},
{
"points": 157884.3,
"change": 0.33,
"date": "20251208174700"
},
{
"points": 158033.1,
"change": 0.42,
"date": "20251208174800"
},
{
"points": 158009.08,
"change": 0.41,
"date": "20251208174900"
},
{
"points": 157944.27,
"change": 0.37,
"date": "20251208175000"
},
{
"points": 157884.95,
"change": 0.33,
"date": "20251208175100"
},
{
"points": 157922.95,
"change": 0.35,
"date": "20251208175200"
},
{
"points": 157894.23,
"change": 0.33,
"date": "20251208175300"
},
{
"points": 157871.78,
"change": 0.32,
"date": "20251208175400"
},
{
"points": 157985.81,
"change": 0.39,
"date": "20251208175500"
},
{
"points": 157985.81,
"change": 0.39,
"date": "20251208175600"
},
{
"points": 157985.81,
"change": 0.39,
"date": "20251208175700"
},
{
"points": 157985.81,
"change": 0.39,
"date": "20251208175800"
},
{
"points": 157985.81,
"change": 0.39,
"date": "20251208175900"
},
{
"points": 158187.44,
"change": 0.52,
"date": "20251208182300"
}
]
}
],
"execution_time": 0,
"from_cache": true
}