Bolsa de Valores
Finance
Cotações dos principais indicadores do mercado financeiro, além de informações detalhadas sobre ações e FIIs negociados no Ibovespa.
Ações e FIIs
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.
Requisição
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);
Resposta
{
"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": 0.936,
"dividends": {
"yield_12m": 10.648,
"yield_12m_sum": 3.272
}
},
"region": "Brazil/Sao Paulo",
"currency": "BRL",
"market_time": {
"open": "10:00",
"close": "17:30",
"timezone": -3
},
"market_cap": 408931,
"price": 30.73,
"change_percent": 1.05,
"change_price": 0.32,
"volume": 20588100,
"updated_at": "2025-12-29 18:07:37"
}
},
"execution_time": 0.01,
"from_cache": false
}
Campos
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 |
Maiores Altas e Baixas
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
Ibovespa
Para análises mais refinadas, você pode obter dados diários detalhados do IBOVESPA, com informações de preços de abertura, fechamento, máxima, mínima e média.
Requisição
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);
Resposta
{
"by": "last_business_day",
"valid_key": true,
"results": [
{
"date": "2025-12-29",
"close": 160490,
"high": 161087,
"low": 159711,
"last": 160490,
"volume": 0,
"change_percent": -0.25,
"previous_date": "2025-12-26",
"previous_close": 160897,
"data": [
{
"points": 160896.52,
"change": 0,
"date": "20251229100000"
},
{
"points": 160868.98,
"change": -0.02,
"date": "20251229100100"
},
{
"points": 160872.02,
"change": -0.02,
"date": "20251229100200"
},
{
"points": 160894.36,
"change": 0,
"date": "20251229100300"
},
{
"points": 161023.09,
"change": 0.08,
"date": "20251229100400"
},
{
"points": 161046.02,
"change": 0.09,
"date": "20251229100500"
},
{
"points": 161036.45,
"change": 0.09,
"date": "20251229100600"
},
{
"points": 161055.64,
"change": 0.1,
"date": "20251229100700"
},
{
"points": 161086.75,
"change": 0.12,
"date": "20251229100800"
},
{
"points": 161031.72,
"change": 0.08,
"date": "20251229100900"
},
{
"points": 161041.61,
"change": 0.09,
"date": "20251229101000"
},
{
"points": 161052.58,
"change": 0.1,
"date": "20251229101100"
},
{
"points": 161082.13,
"change": 0.12,
"date": "20251229101200"
},
{
"points": 160866.48,
"change": -0.02,
"date": "20251229101300"
},
{
"points": 160980.34,
"change": 0.05,
"date": "20251229101400"
},
{
"points": 160827.77,
"change": -0.04,
"date": "20251229101500"
},
{
"points": 160619.34,
"change": -0.17,
"date": "20251229101600"
},
{
"points": 160521.61,
"change": -0.23,
"date": "20251229101700"
},
{
"points": 160460.09,
"change": -0.27,
"date": "20251229101800"
},
{
"points": 160492.3,
"change": -0.25,
"date": "20251229101900"
},
{
"points": 160453.44,
"change": -0.28,
"date": "20251229102000"
},
{
"points": 160386.75,
"change": -0.32,
"date": "20251229102100"
},
{
"points": 160434.23,
"change": -0.29,
"date": "20251229102200"
},
{
"points": 160390.14,
"change": -0.32,
"date": "20251229102300"
},
{
"points": 160618.41,
"change": -0.17,
"date": "20251229102400"
},
{
"points": 160660.8,
"change": -0.15,
"date": "20251229102500"
},
{
"points": 160675.75,
"change": -0.14,
"date": "20251229102600"
},
{
"points": 160767.11,
"change": -0.08,
"date": "20251229102700"
},
{
"points": 160650.63,
"change": -0.15,
"date": "20251229102800"
},
{
"points": 160722.59,
"change": -0.11,
"date": "20251229102900"
},
{
"points": 160708.02,
"change": -0.12,
"date": "20251229103000"
},
{
"points": 160588.16,
"change": -0.19,
"date": "20251229103100"
},
{
"points": 160425.86,
"change": -0.29,
"date": "20251229103200"
},
{
"points": 160473.27,
"change": -0.26,
"date": "20251229103300"
},
{
"points": 160467.34,
"change": -0.27,
"date": "20251229103400"
},
{
"points": 160392.11,
"change": -0.31,
"date": "20251229103500"
},
{
"points": 160478.28,
"change": -0.26,
"date": "20251229103600"
},
{
"points": 160462.55,
"change": -0.27,
"date": "20251229103700"
},
{
"points": 160450.48,
"change": -0.28,
"date": "20251229103800"
},
{
"points": 160600.88,
"change": -0.18,
"date": "20251229103900"
},
{
"points": 160619.59,
"change": -0.17,
"date": "20251229104000"
},
{
"points": 160673.13,
"change": -0.14,
"date": "20251229104100"
},
{
"points": 160495.45,
"change": -0.25,
"date": "20251229104200"
},
{
"points": 160508.31,
"change": -0.24,
"date": "20251229104300"
},
{
"points": 160521.88,
"change": -0.23,
"date": "20251229104400"
},
{
"points": 160505.81,
"change": -0.24,
"date": "20251229104500"
},
{
"points": 160488.09,
"change": -0.25,
"date": "20251229104600"
},
{
"points": 160483.77,
"change": -0.26,
"date": "20251229104700"
},
{
"points": 160492.55,
"change": -0.25,
"date": "20251229104800"
},
{
"points": 160493.3,
"change": -0.25,
"date": "20251229104900"
},
{
"points": 160496.73,
"change": -0.25,
"date": "20251229105000"
},
{
"points": 160495.61,
"change": -0.25,
"date": "20251229105100"
},
{
"points": 160526.84,
"change": -0.23,
"date": "20251229105200"
},
{
"points": 160512.94,
"change": -0.24,
"date": "20251229105300"
},
{
"points": 160493.28,
"change": -0.25,
"date": "20251229105400"
},
{
"points": 160523.08,
"change": -0.23,
"date": "20251229105500"
},
{
"points": 160462.33,
"change": -0.27,
"date": "20251229105600"
},
{
"points": 160491.95,
"change": -0.25,
"date": "20251229105700"
},
{
"points": 160517.39,
"change": -0.24,
"date": "20251229105800"
},
{
"points": 160494.56,
"change": -0.25,
"date": "20251229105900"
},
{
"points": 160512.44,
"change": -0.24,
"date": "20251229110000"
},
{
"points": 160638.13,
"change": -0.16,
"date": "20251229110100"
},
{
"points": 160623.8,
"change": -0.17,
"date": "20251229110200"
},
{
"points": 160586.52,
"change": -0.19,
"date": "20251229110300"
},
{
"points": 160583.59,
"change": -0.19,
"date": "20251229110400"
},
{
"points": 160464.39,
"change": -0.27,
"date": "20251229110500"
},
{
"points": 160501.27,
"change": -0.25,
"date": "20251229110600"
},
{
"points": 160423.78,
"change": -0.29,
"date": "20251229110700"
},
{
"points": 160389.03,
"change": -0.32,
"date": "20251229110800"
},
{
"points": 160462.97,
"change": -0.27,
"date": "20251229110900"
},
{
"points": 160515.16,
"change": -0.24,
"date": "20251229111000"
},
{
"points": 160535.44,
"change": -0.22,
"date": "20251229111100"
},
{
"points": 160560.13,
"change": -0.21,
"date": "20251229111200"
},
{
"points": 160603.77,
"change": -0.18,
"date": "20251229111300"
},
{
"points": 160395.42,
"change": -0.31,
"date": "20251229111400"
},
{
"points": 160382.86,
"change": -0.32,
"date": "20251229111500"
},
{
"points": 160388.2,
"change": -0.32,
"date": "20251229111600"
},
{
"points": 160306.91,
"change": -0.37,
"date": "20251229111700"
},
{
"points": 160338.08,
"change": -0.35,
"date": "20251229111800"
},
{
"points": 160296.09,
"change": -0.37,
"date": "20251229111900"
},
{
"points": 160315.77,
"change": -0.36,
"date": "20251229112000"
},
{
"points": 160348.16,
"change": -0.34,
"date": "20251229112100"
},
{
"points": 160365.17,
"change": -0.33,
"date": "20251229112200"
},
{
"points": 160342.94,
"change": -0.34,
"date": "20251229112300"
},
{
"points": 160417.05,
"change": -0.3,
"date": "20251229112400"
},
{
"points": 160343.22,
"change": -0.34,
"date": "20251229112500"
},
{
"points": 160378.77,
"change": -0.32,
"date": "20251229112600"
},
{
"points": 160388.52,
"change": -0.32,
"date": "20251229112700"
},
{
"points": 160360.39,
"change": -0.33,
"date": "20251229112800"
},
{
"points": 160387.31,
"change": -0.32,
"date": "20251229112900"
},
{
"points": 160463.94,
"change": -0.27,
"date": "20251229113000"
},
{
"points": 160519.11,
"change": -0.23,
"date": "20251229113100"
},
{
"points": 160254.27,
"change": -0.4,
"date": "20251229113200"
},
{
"points": 160324.31,
"change": -0.36,
"date": "20251229113300"
},
{
"points": 160341.2,
"change": -0.35,
"date": "20251229113400"
},
{
"points": 160450.31,
"change": -0.28,
"date": "20251229113500"
},
{
"points": 160482.97,
"change": -0.26,
"date": "20251229113600"
},
{
"points": 160408.63,
"change": -0.3,
"date": "20251229113700"
},
{
"points": 160318.3,
"change": -0.36,
"date": "20251229113800"
},
{
"points": 160237.66,
"change": -0.41,
"date": "20251229113900"
},
{
"points": 160435.31,
"change": -0.29,
"date": "20251229114000"
},
{
"points": 160405,
"change": -0.31,
"date": "20251229114100"
},
{
"points": 160410.86,
"change": -0.3,
"date": "20251229114200"
},
{
"points": 160390.63,
"change": -0.31,
"date": "20251229114300"
},
{
"points": 160384.02,
"change": -0.32,
"date": "20251229114400"
},
{
"points": 160593.03,
"change": -0.19,
"date": "20251229114500"
},
{
"points": 160609.83,
"change": -0.18,
"date": "20251229114600"
},
{
"points": 160634.17,
"change": -0.16,
"date": "20251229114700"
},
{
"points": 160683.91,
"change": -0.13,
"date": "20251229114800"
},
{
"points": 160623.31,
"change": -0.17,
"date": "20251229114900"
},
{
"points": 160597.73,
"change": -0.19,
"date": "20251229115000"
},
{
"points": 160559.08,
"change": -0.21,
"date": "20251229115100"
},
{
"points": 160461.95,
"change": -0.27,
"date": "20251229115200"
},
{
"points": 160441.69,
"change": -0.28,
"date": "20251229115300"
},
{
"points": 160412.31,
"change": -0.3,
"date": "20251229115400"
},
{
"points": 160424.33,
"change": -0.29,
"date": "20251229115500"
},
{
"points": 160378.97,
"change": -0.32,
"date": "20251229115600"
},
{
"points": 160407.95,
"change": -0.3,
"date": "20251229115700"
},
{
"points": 160462.61,
"change": -0.27,
"date": "20251229115800"
},
{
"points": 160453.27,
"change": -0.28,
"date": "20251229115900"
},
{
"points": 160447.27,
"change": -0.28,
"date": "20251229120000"
},
{
"points": 160480.84,
"change": -0.26,
"date": "20251229120100"
},
{
"points": 160425.36,
"change": -0.29,
"date": "20251229120200"
},
{
"points": 160365.95,
"change": -0.33,
"date": "20251229120300"
},
{
"points": 160450.05,
"change": -0.28,
"date": "20251229120400"
},
{
"points": 160475.52,
"change": -0.26,
"date": "20251229120500"
},
{
"points": 160501.31,
"change": -0.25,
"date": "20251229120600"
},
{
"points": 160480.59,
"change": -0.26,
"date": "20251229120700"
},
{
"points": 160435.09,
"change": -0.29,
"date": "20251229120800"
},
{
"points": 160287.38,
"change": -0.38,
"date": "20251229120900"
},
{
"points": 160240.45,
"change": -0.41,
"date": "20251229121000"
},
{
"points": 160160.44,
"change": -0.46,
"date": "20251229121100"
},
{
"points": 160242.86,
"change": -0.41,
"date": "20251229121200"
},
{
"points": 160243.06,
"change": -0.41,
"date": "20251229121300"
},
{
"points": 160258.44,
"change": -0.4,
"date": "20251229121400"
},
{
"points": 160281.34,
"change": -0.38,
"date": "20251229121500"
},
{
"points": 160288.02,
"change": -0.38,
"date": "20251229121600"
},
{
"points": 160255.23,
"change": -0.4,
"date": "20251229121700"
},
{
"points": 160261.36,
"change": -0.4,
"date": "20251229121800"
},
{
"points": 160214.2,
"change": -0.42,
"date": "20251229121900"
},
{
"points": 160201.5,
"change": -0.43,
"date": "20251229122000"
},
{
"points": 160122.55,
"change": -0.48,
"date": "20251229122100"
},
{
"points": 160089.59,
"change": -0.5,
"date": "20251229122200"
},
{
"points": 160147.08,
"change": -0.47,
"date": "20251229122300"
},
{
"points": 160188.55,
"change": -0.44,
"date": "20251229122400"
},
{
"points": 160167.14,
"change": -0.45,
"date": "20251229122500"
},
{
"points": 160215.38,
"change": -0.42,
"date": "20251229122600"
},
{
"points": 160255.95,
"change": -0.4,
"date": "20251229122700"
},
{
"points": 160247.14,
"change": -0.4,
"date": "20251229122800"
},
{
"points": 160270.7,
"change": -0.39,
"date": "20251229122900"
},
{
"points": 160253.39,
"change": -0.4,
"date": "20251229123000"
},
{
"points": 160183.86,
"change": -0.44,
"date": "20251229123100"
},
{
"points": 160075.36,
"change": -0.51,
"date": "20251229123200"
},
{
"points": 160113.16,
"change": -0.49,
"date": "20251229123300"
},
{
"points": 160119.38,
"change": -0.48,
"date": "20251229123400"
},
{
"points": 160114.31,
"change": -0.49,
"date": "20251229123500"
},
{
"points": 160138.89,
"change": -0.47,
"date": "20251229123600"
},
{
"points": 160114.92,
"change": -0.49,
"date": "20251229123700"
},
{
"points": 160118.2,
"change": -0.48,
"date": "20251229123800"
},
{
"points": 160064.52,
"change": -0.52,
"date": "20251229123900"
},
{
"points": 160113.08,
"change": -0.49,
"date": "20251229124000"
},
{
"points": 160121.88,
"change": -0.48,
"date": "20251229124100"
},
{
"points": 160177.3,
"change": -0.45,
"date": "20251229124200"
},
{
"points": 160170.89,
"change": -0.45,
"date": "20251229124300"
},
{
"points": 160155.77,
"change": -0.46,
"date": "20251229124400"
},
{
"points": 160077.77,
"change": -0.51,
"date": "20251229124500"
},
{
"points": 160067.8,
"change": -0.52,
"date": "20251229124600"
},
{
"points": 160040.53,
"change": -0.53,
"date": "20251229124700"
},
{
"points": 160051.91,
"change": -0.53,
"date": "20251229124800"
},
{
"points": 160080.38,
"change": -0.51,
"date": "20251229124900"
},
{
"points": 160029.97,
"change": -0.54,
"date": "20251229125000"
},
{
"points": 160063.53,
"change": -0.52,
"date": "20251229125100"
},
{
"points": 160059.09,
"change": -0.52,
"date": "20251229125200"
},
{
"points": 160076.8,
"change": -0.51,
"date": "20251229125300"
},
{
"points": 160116.45,
"change": -0.49,
"date": "20251229125400"
},
{
"points": 160122.38,
"change": -0.48,
"date": "20251229125500"
},
{
"points": 160147.69,
"change": -0.47,
"date": "20251229125600"
},
{
"points": 160163.34,
"change": -0.46,
"date": "20251229125700"
},
{
"points": 160155.41,
"change": -0.46,
"date": "20251229125800"
},
{
"points": 160182.91,
"change": -0.44,
"date": "20251229125900"
},
{
"points": 160218.05,
"change": -0.42,
"date": "20251229130000"
},
{
"points": 160179.48,
"change": -0.45,
"date": "20251229130100"
},
{
"points": 160244.97,
"change": -0.41,
"date": "20251229130200"
},
{
"points": 160266.16,
"change": -0.39,
"date": "20251229130300"
},
{
"points": 160088.41,
"change": -0.5,
"date": "20251229130400"
},
{
"points": 160036.95,
"change": -0.53,
"date": "20251229130500"
},
{
"points": 160052.67,
"change": -0.52,
"date": "20251229130600"
},
{
"points": 160063.89,
"change": -0.52,
"date": "20251229130700"
},
{
"points": 160078.73,
"change": -0.51,
"date": "20251229130800"
},
{
"points": 160101.81,
"change": -0.49,
"date": "20251229130900"
},
{
"points": 160130.95,
"change": -0.48,
"date": "20251229131000"
},
{
"points": 160155.59,
"change": -0.46,
"date": "20251229131100"
},
{
"points": 160142.75,
"change": -0.47,
"date": "20251229131200"
},
{
"points": 160158.44,
"change": -0.46,
"date": "20251229131300"
},
{
"points": 160153.33,
"change": -0.46,
"date": "20251229131400"
},
{
"points": 160141.25,
"change": -0.47,
"date": "20251229131500"
},
{
"points": 160138.31,
"change": -0.47,
"date": "20251229131600"
},
{
"points": 160044.41,
"change": -0.53,
"date": "20251229131700"
},
{
"points": 160068.41,
"change": -0.51,
"date": "20251229131800"
},
{
"points": 160085.28,
"change": -0.5,
"date": "20251229131900"
},
{
"points": 160083.83,
"change": -0.51,
"date": "20251229132000"
},
{
"points": 160072.48,
"change": -0.51,
"date": "20251229132100"
},
{
"points": 160081.59,
"change": -0.51,
"date": "20251229132200"
},
{
"points": 160105.38,
"change": -0.49,
"date": "20251229132300"
},
{
"points": 160087.14,
"change": -0.5,
"date": "20251229132400"
},
{
"points": 160132.66,
"change": -0.48,
"date": "20251229132500"
},
{
"points": 160183.91,
"change": -0.44,
"date": "20251229132600"
},
{
"points": 160144.95,
"change": -0.47,
"date": "20251229132700"
},
{
"points": 160144.3,
"change": -0.47,
"date": "20251229132800"
},
{
"points": 160178.06,
"change": -0.45,
"date": "20251229132900"
},
{
"points": 160191.31,
"change": -0.44,
"date": "20251229133000"
},
{
"points": 160218.8,
"change": -0.42,
"date": "20251229133100"
},
{
"points": 160236.5,
"change": -0.41,
"date": "20251229133200"
},
{
"points": 160235.95,
"change": -0.41,
"date": "20251229133300"
},
{
"points": 160247.53,
"change": -0.4,
"date": "20251229133400"
},
{
"points": 160195.84,
"change": -0.44,
"date": "20251229133500"
},
{
"points": 160158.52,
"change": -0.46,
"date": "20251229133600"
},
{
"points": 160141.05,
"change": -0.47,
"date": "20251229133700"
},
{
"points": 160130.38,
"change": -0.48,
"date": "20251229133800"
},
{
"points": 160122.73,
"change": -0.48,
"date": "20251229133900"
},
{
"points": 160162.09,
"change": -0.46,
"date": "20251229134000"
},
{
"points": 160160.41,
"change": -0.46,
"date": "20251229134100"
},
{
"points": 160173.13,
"change": -0.45,
"date": "20251229134200"
},
{
"points": 160162.66,
"change": -0.46,
"date": "20251229134300"
},
{
"points": 160147.89,
"change": -0.47,
"date": "20251229134400"
},
{
"points": 160112.83,
"change": -0.49,
"date": "20251229134500"
},
{
"points": 160171.81,
"change": -0.45,
"date": "20251229134600"
},
{
"points": 160136.02,
"change": -0.47,
"date": "20251229134700"
},
{
"points": 160107.08,
"change": -0.49,
"date": "20251229134800"
},
{
"points": 160089.17,
"change": -0.5,
"date": "20251229134900"
},
{
"points": 160100.23,
"change": -0.5,
"date": "20251229135000"
},
{
"points": 160129.22,
"change": -0.48,
"date": "20251229135100"
},
{
"points": 160132.41,
"change": -0.48,
"date": "20251229135200"
},
{
"points": 160116.73,
"change": -0.48,
"date": "20251229135300"
},
{
"points": 160171.38,
"change": -0.45,
"date": "20251229135400"
},
{
"points": 160193.81,
"change": -0.44,
"date": "20251229135500"
},
{
"points": 160199.94,
"change": -0.43,
"date": "20251229135600"
},
{
"points": 160191.45,
"change": -0.44,
"date": "20251229135700"
},
{
"points": 160173.3,
"change": -0.45,
"date": "20251229135800"
},
{
"points": 160164.5,
"change": -0.46,
"date": "20251229135900"
},
{
"points": 160171.8,
"change": -0.45,
"date": "20251229140000"
},
{
"points": 160163.88,
"change": -0.46,
"date": "20251229140100"
},
{
"points": 160154.44,
"change": -0.46,
"date": "20251229140200"
},
{
"points": 160156.91,
"change": -0.46,
"date": "20251229140300"
},
{
"points": 160138.91,
"change": -0.47,
"date": "20251229140400"
},
{
"points": 160132.53,
"change": -0.48,
"date": "20251229140500"
},
{
"points": 160138.41,
"change": -0.47,
"date": "20251229140600"
},
{
"points": 160092.88,
"change": -0.5,
"date": "20251229140700"
},
{
"points": 160085.55,
"change": -0.5,
"date": "20251229140800"
},
{
"points": 160109.45,
"change": -0.49,
"date": "20251229140900"
},
{
"points": 160110.95,
"change": -0.49,
"date": "20251229141000"
},
{
"points": 160073.52,
"change": -0.51,
"date": "20251229141100"
},
{
"points": 160077.59,
"change": -0.51,
"date": "20251229141200"
},
{
"points": 160096.28,
"change": -0.5,
"date": "20251229141300"
},
{
"points": 160062.56,
"change": -0.52,
"date": "20251229141400"
},
{
"points": 160031.69,
"change": -0.54,
"date": "20251229141500"
},
{
"points": 160069.77,
"change": -0.51,
"date": "20251229141600"
},
{
"points": 160080.91,
"change": -0.51,
"date": "20251229141700"
},
{
"points": 160095.34,
"change": -0.5,
"date": "20251229141800"
},
{
"points": 160082.17,
"change": -0.51,
"date": "20251229141900"
},
{
"points": 160102.97,
"change": -0.49,
"date": "20251229142000"
},
{
"points": 160111.06,
"change": -0.49,
"date": "20251229142100"
},
{
"points": 160166.94,
"change": -0.45,
"date": "20251229142200"
},
{
"points": 160164.27,
"change": -0.46,
"date": "20251229142300"
},
{
"points": 160154.63,
"change": -0.46,
"date": "20251229142400"
},
{
"points": 160179.17,
"change": -0.45,
"date": "20251229142500"
},
{
"points": 160149.94,
"change": -0.46,
"date": "20251229142600"
},
{
"points": 160130.13,
"change": -0.48,
"date": "20251229142700"
},
{
"points": 160163.45,
"change": -0.46,
"date": "20251229142800"
},
{
"points": 160160.91,
"change": -0.46,
"date": "20251229142900"
},
{
"points": 160193.77,
"change": -0.44,
"date": "20251229143000"
},
{
"points": 160208.17,
"change": -0.43,
"date": "20251229143100"
},
{
"points": 160217.69,
"change": -0.42,
"date": "20251229143200"
},
{
"points": 160243.63,
"change": -0.41,
"date": "20251229143300"
},
{
"points": 160259.13,
"change": -0.4,
"date": "20251229143400"
},
{
"points": 160303.34,
"change": -0.37,
"date": "20251229143500"
},
{
"points": 160294,
"change": -0.37,
"date": "20251229143600"
},
{
"points": 160294.69,
"change": -0.37,
"date": "20251229143700"
},
{
"points": 160299.69,
"change": -0.37,
"date": "20251229143800"
},
{
"points": 160292.02,
"change": -0.38,
"date": "20251229143900"
},
{
"points": 160313.34,
"change": -0.36,
"date": "20251229144000"
},
{
"points": 160326.52,
"change": -0.35,
"date": "20251229144100"
},
{
"points": 160340.92,
"change": -0.35,
"date": "20251229144200"
},
{
"points": 160360.48,
"change": -0.33,
"date": "20251229144300"
},
{
"points": 160386.34,
"change": -0.32,
"date": "20251229144400"
},
{
"points": 160356.64,
"change": -0.34,
"date": "20251229144500"
},
{
"points": 160360.92,
"change": -0.33,
"date": "20251229144600"
},
{
"points": 160368.84,
"change": -0.33,
"date": "20251229144700"
},
{
"points": 160386.2,
"change": -0.32,
"date": "20251229144800"
},
{
"points": 160351.73,
"change": -0.34,
"date": "20251229144900"
},
{
"points": 160325.25,
"change": -0.36,
"date": "20251229145000"
},
{
"points": 160306.38,
"change": -0.37,
"date": "20251229145100"
},
{
"points": 160292.75,
"change": -0.38,
"date": "20251229145200"
},
{
"points": 160295.64,
"change": -0.37,
"date": "20251229145300"
},
{
"points": 160247.63,
"change": -0.4,
"date": "20251229145400"
},
{
"points": 160178.97,
"change": -0.45,
"date": "20251229145500"
},
{
"points": 160157.7,
"change": -0.46,
"date": "20251229145600"
},
{
"points": 160167.56,
"change": -0.45,
"date": "20251229145700"
},
{
"points": 160159.39,
"change": -0.46,
"date": "20251229145800"
},
{
"points": 160160.23,
"change": -0.46,
"date": "20251229145900"
},
{
"points": 160173.27,
"change": -0.45,
"date": "20251229150000"
},
{
"points": 160214.48,
"change": -0.42,
"date": "20251229150100"
},
{
"points": 160191.66,
"change": -0.44,
"date": "20251229150200"
},
{
"points": 160268.66,
"change": -0.39,
"date": "20251229150300"
},
{
"points": 160274.45,
"change": -0.39,
"date": "20251229150400"
},
{
"points": 160232.56,
"change": -0.41,
"date": "20251229150500"
},
{
"points": 160218.09,
"change": -0.42,
"date": "20251229150600"
},
{
"points": 160233.55,
"change": -0.41,
"date": "20251229150700"
},
{
"points": 160223.7,
"change": -0.42,
"date": "20251229150800"
},
{
"points": 160267.09,
"change": -0.39,
"date": "20251229150900"
},
{
"points": 160259.19,
"change": -0.4,
"date": "20251229151000"
},
{
"points": 160289.09,
"change": -0.38,
"date": "20251229151100"
},
{
"points": 160280.19,
"change": -0.38,
"date": "20251229151200"
},
{
"points": 160258.38,
"change": -0.4,
"date": "20251229151300"
},
{
"points": 160260.41,
"change": -0.4,
"date": "20251229151400"
},
{
"points": 160265.81,
"change": -0.39,
"date": "20251229151500"
},
{
"points": 160311.55,
"change": -0.36,
"date": "20251229151600"
},
{
"points": 160293.88,
"change": -0.37,
"date": "20251229151700"
},
{
"points": 160322.16,
"change": -0.36,
"date": "20251229151800"
},
{
"points": 160274.06,
"change": -0.39,
"date": "20251229151900"
},
{
"points": 160293.69,
"change": -0.37,
"date": "20251229152000"
},
{
"points": 160280.19,
"change": -0.38,
"date": "20251229152100"
},
{
"points": 160289,
"change": -0.38,
"date": "20251229152200"
},
{
"points": 160284.41,
"change": -0.38,
"date": "20251229152300"
},
{
"points": 160260.31,
"change": -0.4,
"date": "20251229152400"
},
{
"points": 160266.88,
"change": -0.39,
"date": "20251229152500"
},
{
"points": 160228.75,
"change": -0.42,
"date": "20251229152600"
},
{
"points": 160186.42,
"change": -0.44,
"date": "20251229152700"
},
{
"points": 160079.41,
"change": -0.51,
"date": "20251229152800"
},
{
"points": 159989.52,
"change": -0.56,
"date": "20251229152900"
},
{
"points": 160017.63,
"change": -0.55,
"date": "20251229153000"
},
{
"points": 160088.02,
"change": -0.5,
"date": "20251229153100"
},
{
"points": 160112.84,
"change": -0.49,
"date": "20251229153200"
},
{
"points": 160126.95,
"change": -0.48,
"date": "20251229153300"
},
{
"points": 160122.52,
"change": -0.48,
"date": "20251229153400"
},
{
"points": 160141.91,
"change": -0.47,
"date": "20251229153500"
},
{
"points": 160177.16,
"change": -0.45,
"date": "20251229153600"
},
{
"points": 160109.2,
"change": -0.49,
"date": "20251229153700"
},
{
"points": 160162.11,
"change": -0.46,
"date": "20251229153800"
},
{
"points": 160133.3,
"change": -0.47,
"date": "20251229153900"
},
{
"points": 160067.77,
"change": -0.52,
"date": "20251229154000"
},
{
"points": 159999.56,
"change": -0.56,
"date": "20251229154100"
},
{
"points": 160008.41,
"change": -0.55,
"date": "20251229154200"
},
{
"points": 159999.84,
"change": -0.56,
"date": "20251229154300"
},
{
"points": 159981.11,
"change": -0.57,
"date": "20251229154400"
},
{
"points": 159989.27,
"change": -0.56,
"date": "20251229154500"
},
{
"points": 159944.3,
"change": -0.59,
"date": "20251229154600"
},
{
"points": 159860.33,
"change": -0.64,
"date": "20251229154700"
},
{
"points": 159900.44,
"change": -0.62,
"date": "20251229154800"
},
{
"points": 159891.84,
"change": -0.62,
"date": "20251229154900"
},
{
"points": 159879.28,
"change": -0.63,
"date": "20251229155000"
},
{
"points": 159892.27,
"change": -0.62,
"date": "20251229155100"
},
{
"points": 159846.75,
"change": -0.65,
"date": "20251229155200"
},
{
"points": 159836.83,
"change": -0.66,
"date": "20251229155300"
},
{
"points": 159803.5,
"change": -0.68,
"date": "20251229155400"
},
{
"points": 159796.27,
"change": -0.68,
"date": "20251229155500"
},
{
"points": 159786.48,
"change": -0.69,
"date": "20251229155600"
},
{
"points": 159753.48,
"change": -0.71,
"date": "20251229155700"
},
{
"points": 159785.16,
"change": -0.69,
"date": "20251229155800"
},
{
"points": 159837.14,
"change": -0.66,
"date": "20251229155900"
},
{
"points": 159808.47,
"change": -0.68,
"date": "20251229160000"
},
{
"points": 159782.7,
"change": -0.69,
"date": "20251229160100"
},
{
"points": 159749.16,
"change": -0.71,
"date": "20251229160200"
},
{
"points": 159747.22,
"change": -0.71,
"date": "20251229160300"
},
{
"points": 159710.59,
"change": -0.74,
"date": "20251229160400"
},
{
"points": 159792.08,
"change": -0.69,
"date": "20251229160500"
},
{
"points": 159832.45,
"change": -0.66,
"date": "20251229160600"
},
{
"points": 159827.38,
"change": -0.66,
"date": "20251229160700"
},
{
"points": 159849.09,
"change": -0.65,
"date": "20251229160800"
},
{
"points": 159824.52,
"change": -0.67,
"date": "20251229160900"
},
{
"points": 159837.48,
"change": -0.66,
"date": "20251229161000"
},
{
"points": 159881.63,
"change": -0.63,
"date": "20251229161100"
},
{
"points": 159908.55,
"change": -0.61,
"date": "20251229161200"
},
{
"points": 159916.23,
"change": -0.61,
"date": "20251229161300"
},
{
"points": 159907.41,
"change": -0.62,
"date": "20251229161400"
},
{
"points": 159953.03,
"change": -0.59,
"date": "20251229161500"
},
{
"points": 159896.97,
"change": -0.62,
"date": "20251229161600"
},
{
"points": 159905.7,
"change": -0.62,
"date": "20251229161700"
},
{
"points": 159888.56,
"change": -0.63,
"date": "20251229161800"
},
{
"points": 159883.39,
"change": -0.63,
"date": "20251229161900"
},
{
"points": 159857.8,
"change": -0.65,
"date": "20251229162000"
},
{
"points": 159850.16,
"change": -0.65,
"date": "20251229162100"
},
{
"points": 159882.98,
"change": -0.63,
"date": "20251229162200"
},
{
"points": 159873.13,
"change": -0.64,
"date": "20251229162300"
},
{
"points": 159868.23,
"change": -0.64,
"date": "20251229162400"
},
{
"points": 159863.94,
"change": -0.64,
"date": "20251229162500"
},
{
"points": 159921.41,
"change": -0.61,
"date": "20251229162600"
},
{
"points": 159940.63,
"change": -0.59,
"date": "20251229162700"
},
{
"points": 159952.59,
"change": -0.59,
"date": "20251229162800"
},
{
"points": 159922.22,
"change": -0.61,
"date": "20251229162900"
},
{
"points": 159916.3,
"change": -0.61,
"date": "20251229163000"
},
{
"points": 159891.38,
"change": -0.63,
"date": "20251229163100"
},
{
"points": 159913.08,
"change": -0.61,
"date": "20251229163200"
},
{
"points": 159992.7,
"change": -0.56,
"date": "20251229163300"
},
{
"points": 159985.95,
"change": -0.57,
"date": "20251229163400"
},
{
"points": 159993.69,
"change": -0.56,
"date": "20251229163500"
},
{
"points": 160020.45,
"change": -0.54,
"date": "20251229163600"
},
{
"points": 159981.34,
"change": -0.57,
"date": "20251229163700"
},
{
"points": 159975.59,
"change": -0.57,
"date": "20251229163800"
},
{
"points": 159929.81,
"change": -0.6,
"date": "20251229163900"
},
{
"points": 159919.2,
"change": -0.61,
"date": "20251229164000"
},
{
"points": 159924.44,
"change": -0.6,
"date": "20251229164100"
},
{
"points": 159971,
"change": -0.58,
"date": "20251229164200"
},
{
"points": 159956.2,
"change": -0.58,
"date": "20251229164300"
},
{
"points": 159950.7,
"change": -0.59,
"date": "20251229164400"
},
{
"points": 159970.23,
"change": -0.58,
"date": "20251229164500"
},
{
"points": 159944.53,
"change": -0.59,
"date": "20251229164600"
},
{
"points": 159985.66,
"change": -0.57,
"date": "20251229164700"
},
{
"points": 159997.5,
"change": -0.56,
"date": "20251229164800"
},
{
"points": 159970.66,
"change": -0.58,
"date": "20251229164900"
},
{
"points": 159983.81,
"change": -0.57,
"date": "20251229165000"
},
{
"points": 160000.98,
"change": -0.56,
"date": "20251229165100"
},
{
"points": 159976.83,
"change": -0.57,
"date": "20251229165200"
},
{
"points": 160010.91,
"change": -0.55,
"date": "20251229165300"
},
{
"points": 160048.02,
"change": -0.53,
"date": "20251229165400"
},
{
"points": 160087.77,
"change": -0.5,
"date": "20251229165500"
},
{
"points": 160211.19,
"change": -0.43,
"date": "20251229165600"
},
{
"points": 160184.38,
"change": -0.44,
"date": "20251229165700"
},
{
"points": 160176.83,
"change": -0.45,
"date": "20251229165800"
},
{
"points": 160126.59,
"change": -0.48,
"date": "20251229165900"
},
{
"points": 160135.52,
"change": -0.47,
"date": "20251229170000"
},
{
"points": 160189.34,
"change": -0.44,
"date": "20251229170100"
},
{
"points": 160290.33,
"change": -0.38,
"date": "20251229170200"
},
{
"points": 160269.58,
"change": -0.39,
"date": "20251229170300"
},
{
"points": 160271.66,
"change": -0.39,
"date": "20251229170400"
},
{
"points": 160316.61,
"change": -0.36,
"date": "20251229170500"
},
{
"points": 160315.58,
"change": -0.36,
"date": "20251229170600"
},
{
"points": 160238.19,
"change": -0.41,
"date": "20251229170700"
},
{
"points": 160241.38,
"change": -0.41,
"date": "20251229170800"
},
{
"points": 160284.31,
"change": -0.38,
"date": "20251229170900"
},
{
"points": 160320.94,
"change": -0.36,
"date": "20251229171000"
},
{
"points": 160330.88,
"change": -0.35,
"date": "20251229171100"
},
{
"points": 160265.2,
"change": -0.39,
"date": "20251229171200"
},
{
"points": 160275.95,
"change": -0.39,
"date": "20251229171300"
},
{
"points": 160285.95,
"change": -0.38,
"date": "20251229171400"
},
{
"points": 160294.34,
"change": -0.37,
"date": "20251229171500"
},
{
"points": 160290.4,
"change": -0.38,
"date": "20251229171600"
},
{
"points": 160298.28,
"change": -0.37,
"date": "20251229171700"
},
{
"points": 160336.11,
"change": -0.35,
"date": "20251229171800"
},
{
"points": 160297.1,
"change": -0.37,
"date": "20251229171900"
},
{
"points": 160294.78,
"change": -0.37,
"date": "20251229172000"
},
{
"points": 160296.56,
"change": -0.37,
"date": "20251229172100"
},
{
"points": 160273.52,
"change": -0.39,
"date": "20251229172200"
},
{
"points": 160276.77,
"change": -0.39,
"date": "20251229172300"
},
{
"points": 160261.88,
"change": -0.39,
"date": "20251229172400"
},
{
"points": 160258.16,
"change": -0.4,
"date": "20251229172500"
},
{
"points": 160244.88,
"change": -0.41,
"date": "20251229172600"
},
{
"points": 160249.6,
"change": -0.4,
"date": "20251229172700"
},
{
"points": 160277.1,
"change": -0.39,
"date": "20251229172800"
},
{
"points": 160279.44,
"change": -0.38,
"date": "20251229172900"
},
{
"points": 160280.98,
"change": -0.38,
"date": "20251229173000"
},
{
"points": 160347.61,
"change": -0.34,
"date": "20251229173100"
},
{
"points": 160332.03,
"change": -0.35,
"date": "20251229173200"
},
{
"points": 160324.56,
"change": -0.36,
"date": "20251229173300"
},
{
"points": 160328.45,
"change": -0.35,
"date": "20251229173400"
},
{
"points": 160129.39,
"change": -0.48,
"date": "20251229173500"
},
{
"points": 160155.66,
"change": -0.46,
"date": "20251229173600"
},
{
"points": 160149.77,
"change": -0.46,
"date": "20251229173700"
},
{
"points": 160177.62,
"change": -0.45,
"date": "20251229173800"
},
{
"points": 160207.7,
"change": -0.43,
"date": "20251229173900"
},
{
"points": 160187.03,
"change": -0.44,
"date": "20251229174000"
},
{
"points": 160196.44,
"change": -0.44,
"date": "20251229174100"
},
{
"points": 160122.62,
"change": -0.48,
"date": "20251229174200"
},
{
"points": 160106.28,
"change": -0.49,
"date": "20251229174300"
},
{
"points": 160083.23,
"change": -0.51,
"date": "20251229174400"
},
{
"points": 160115.02,
"change": -0.49,
"date": "20251229174500"
},
{
"points": 160096.44,
"change": -0.5,
"date": "20251229174600"
},
{
"points": 160122.8,
"change": -0.48,
"date": "20251229174700"
},
{
"points": 160108.62,
"change": -0.49,
"date": "20251229174800"
},
{
"points": 160087.81,
"change": -0.5,
"date": "20251229174900"
},
{
"points": 160050.98,
"change": -0.53,
"date": "20251229175000"
},
{
"points": 160050.14,
"change": -0.53,
"date": "20251229175100"
},
{
"points": 160056.31,
"change": -0.52,
"date": "20251229175200"
},
{
"points": 160078.86,
"change": -0.51,
"date": "20251229175300"
},
{
"points": 160095.6,
"change": -0.5,
"date": "20251229175400"
},
{
"points": 160147.48,
"change": -0.47,
"date": "20251229175500"
},
{
"points": 160147.48,
"change": -0.47,
"date": "20251229175600"
},
{
"points": 160147.48,
"change": -0.47,
"date": "20251229175700"
},
{
"points": 160147.48,
"change": -0.47,
"date": "20251229175800"
},
{
"points": 160147.48,
"change": -0.47,
"date": "20251229175900"
},
{
"points": 160490.3,
"change": -0.25,
"date": "20251229182205"
}
]
}
],
"execution_time": 0.02,
"from_cache": false
}