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 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.
Ativos Disponíveis
Consulte os ativos disponíveis para uso na API. Use o campo abaixo para buscar por nome ou símbolo.
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/stock_price?symbol=petr4&key=suachave"
const url = new URL("/finance/stock_price", "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/stock_price';
$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/stock_price'
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/stock_price')
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/stock_price?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/stock_price";
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": [
"VBBR3",
"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": 1.397,
"dividends": {
"yield_12m": 7.136,
"yield_12m_sum": 3.272,
"last_payment": 0.4716
}
},
"region": "Brazil/Sao Paulo",
"currency": "BRL",
"market_time": {
"open": "10:00",
"close": "17:30",
"timezone": -3
},
"market_cap": 638590,
"price": 46.61,
"change_percent": -3.92,
"change_price": -1.9,
"volume": 87570000,
"updated_at": "2026-04-08 17:07:54"
}
},
"execution_time": 0.01,
"from_cache": true
}
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": "2026-04-08",
"close": 192201,
"high": 193759,
"low": 188261,
"last": 192201,
"volume": 0,
"change_percent": 2.09,
"previous_date": "2026-04-07",
"previous_close": 188259,
"data": [
{
"points": 188261.06,
"change": 0,
"date": "20260408100300"
},
{
"points": 188354.08,
"change": 0.05,
"date": "20260408100400"
},
{
"points": 188396.97,
"change": 0.07,
"date": "20260408100500"
},
{
"points": 188412.89,
"change": 0.08,
"date": "20260408100600"
},
{
"points": 188470.86,
"change": 0.11,
"date": "20260408100700"
},
{
"points": 189066.53,
"change": 0.43,
"date": "20260408100800"
},
{
"points": 193060.03,
"change": 2.55,
"date": "20260408100900"
},
{
"points": 193245.06,
"change": 2.65,
"date": "20260408101000"
},
{
"points": 193494.63,
"change": 2.78,
"date": "20260408101100"
},
{
"points": 193305.19,
"change": 2.68,
"date": "20260408101200"
},
{
"points": 193526.67,
"change": 2.8,
"date": "20260408101300"
},
{
"points": 193759.02,
"change": 2.92,
"date": "20260408101400"
},
{
"points": 193646.61,
"change": 2.86,
"date": "20260408101500"
},
{
"points": 193472.03,
"change": 2.77,
"date": "20260408101600"
},
{
"points": 193067.77,
"change": 2.55,
"date": "20260408101700"
},
{
"points": 193159.77,
"change": 2.6,
"date": "20260408101800"
},
{
"points": 193124.83,
"change": 2.58,
"date": "20260408101900"
},
{
"points": 191942.55,
"change": 1.96,
"date": "20260408102000"
},
{
"points": 192345.25,
"change": 2.17,
"date": "20260408102100"
},
{
"points": 192667.83,
"change": 2.34,
"date": "20260408102200"
},
{
"points": 192790.02,
"change": 2.41,
"date": "20260408102300"
},
{
"points": 192625.97,
"change": 2.32,
"date": "20260408102400"
},
{
"points": 193144.67,
"change": 2.6,
"date": "20260408102500"
},
{
"points": 193183.52,
"change": 2.62,
"date": "20260408102600"
},
{
"points": 193029.27,
"change": 2.53,
"date": "20260408102700"
},
{
"points": 193004.31,
"change": 2.52,
"date": "20260408102800"
},
{
"points": 192856.91,
"change": 2.44,
"date": "20260408102900"
},
{
"points": 192484.64,
"change": 2.24,
"date": "20260408103000"
},
{
"points": 192413.55,
"change": 2.21,
"date": "20260408103100"
},
{
"points": 192121.2,
"change": 2.05,
"date": "20260408103200"
},
{
"points": 192078.67,
"change": 2.03,
"date": "20260408103300"
},
{
"points": 191871.66,
"change": 1.92,
"date": "20260408103400"
},
{
"points": 191900.09,
"change": 1.93,
"date": "20260408103500"
},
{
"points": 191741.02,
"change": 1.85,
"date": "20260408103600"
},
{
"points": 191984.63,
"change": 1.98,
"date": "20260408103700"
},
{
"points": 192117.73,
"change": 2.05,
"date": "20260408103800"
},
{
"points": 191922.45,
"change": 1.95,
"date": "20260408103900"
},
{
"points": 191894.02,
"change": 1.93,
"date": "20260408104000"
},
{
"points": 191903.3,
"change": 1.94,
"date": "20260408104100"
},
{
"points": 191926.8,
"change": 1.95,
"date": "20260408104200"
},
{
"points": 191822.52,
"change": 1.89,
"date": "20260408104300"
},
{
"points": 191758.11,
"change": 1.86,
"date": "20260408104400"
},
{
"points": 191794.13,
"change": 1.88,
"date": "20260408104500"
},
{
"points": 191736.41,
"change": 1.85,
"date": "20260408104600"
},
{
"points": 192170.31,
"change": 2.08,
"date": "20260408104700"
},
{
"points": 192184.72,
"change": 2.09,
"date": "20260408104800"
},
{
"points": 192094.09,
"change": 2.04,
"date": "20260408104900"
},
{
"points": 192151,
"change": 2.07,
"date": "20260408105000"
},
{
"points": 191893.08,
"change": 1.93,
"date": "20260408105100"
},
{
"points": 191657.23,
"change": 1.81,
"date": "20260408105200"
},
{
"points": 191605.64,
"change": 1.78,
"date": "20260408105300"
},
{
"points": 191549.19,
"change": 1.75,
"date": "20260408105400"
},
{
"points": 191581.28,
"change": 1.76,
"date": "20260408105500"
},
{
"points": 191605.7,
"change": 1.78,
"date": "20260408105600"
},
{
"points": 191642.13,
"change": 1.8,
"date": "20260408105700"
},
{
"points": 191701.61,
"change": 1.83,
"date": "20260408105800"
},
{
"points": 191636.66,
"change": 1.79,
"date": "20260408105900"
},
{
"points": 191611.58,
"change": 1.78,
"date": "20260408110000"
},
{
"points": 191828.77,
"change": 1.9,
"date": "20260408110100"
},
{
"points": 191933.95,
"change": 1.95,
"date": "20260408110200"
},
{
"points": 191936,
"change": 1.95,
"date": "20260408110300"
},
{
"points": 192023.7,
"change": 2,
"date": "20260408110400"
},
{
"points": 191854.88,
"change": 1.91,
"date": "20260408110500"
},
{
"points": 191862.16,
"change": 1.91,
"date": "20260408110600"
},
{
"points": 191768.28,
"change": 1.86,
"date": "20260408110700"
},
{
"points": 191882.66,
"change": 1.92,
"date": "20260408110800"
},
{
"points": 191477.88,
"change": 1.71,
"date": "20260408110900"
},
{
"points": 191777.48,
"change": 1.87,
"date": "20260408111000"
},
{
"points": 191708.03,
"change": 1.83,
"date": "20260408111100"
},
{
"points": 191789.38,
"change": 1.88,
"date": "20260408111200"
},
{
"points": 191775.66,
"change": 1.87,
"date": "20260408111300"
},
{
"points": 191708.17,
"change": 1.83,
"date": "20260408111400"
},
{
"points": 191551.56,
"change": 1.75,
"date": "20260408111500"
},
{
"points": 191584.5,
"change": 1.77,
"date": "20260408111600"
},
{
"points": 191677.41,
"change": 1.82,
"date": "20260408111700"
},
{
"points": 191710.3,
"change": 1.83,
"date": "20260408111800"
},
{
"points": 191597.63,
"change": 1.77,
"date": "20260408111900"
},
{
"points": 191463.59,
"change": 1.7,
"date": "20260408112000"
},
{
"points": 191516.36,
"change": 1.73,
"date": "20260408112100"
},
{
"points": 191638.89,
"change": 1.8,
"date": "20260408112200"
},
{
"points": 191543.17,
"change": 1.74,
"date": "20260408112300"
},
{
"points": 191505.69,
"change": 1.72,
"date": "20260408112400"
},
{
"points": 191450.77,
"change": 1.7,
"date": "20260408112500"
},
{
"points": 191309.73,
"change": 1.62,
"date": "20260408112600"
},
{
"points": 191359.45,
"change": 1.65,
"date": "20260408112700"
},
{
"points": 191563,
"change": 1.76,
"date": "20260408112800"
},
{
"points": 191440.72,
"change": 1.69,
"date": "20260408112900"
},
{
"points": 191297.03,
"change": 1.61,
"date": "20260408113000"
},
{
"points": 191365.3,
"change": 1.65,
"date": "20260408113100"
},
{
"points": 191391.64,
"change": 1.66,
"date": "20260408113200"
},
{
"points": 191309.55,
"change": 1.62,
"date": "20260408113300"
},
{
"points": 191385.83,
"change": 1.66,
"date": "20260408113400"
},
{
"points": 191403.52,
"change": 1.67,
"date": "20260408113500"
},
{
"points": 191406.81,
"change": 1.67,
"date": "20260408113600"
},
{
"points": 191576.3,
"change": 1.76,
"date": "20260408113700"
},
{
"points": 191689.08,
"change": 1.82,
"date": "20260408113800"
},
{
"points": 191453.36,
"change": 1.7,
"date": "20260408113900"
},
{
"points": 191476.67,
"change": 1.71,
"date": "20260408114000"
},
{
"points": 191609.16,
"change": 1.78,
"date": "20260408114100"
},
{
"points": 191691.41,
"change": 1.82,
"date": "20260408114200"
},
{
"points": 191802.86,
"change": 1.88,
"date": "20260408114300"
},
{
"points": 191600.3,
"change": 1.77,
"date": "20260408114400"
},
{
"points": 191501.8,
"change": 1.72,
"date": "20260408114500"
},
{
"points": 191600.95,
"change": 1.78,
"date": "20260408114600"
},
{
"points": 191521.47,
"change": 1.73,
"date": "20260408114700"
},
{
"points": 191436.7,
"change": 1.69,
"date": "20260408114800"
},
{
"points": 191694.42,
"change": 1.82,
"date": "20260408114900"
},
{
"points": 191577.08,
"change": 1.76,
"date": "20260408115000"
},
{
"points": 191565.56,
"change": 1.76,
"date": "20260408115100"
},
{
"points": 191275.22,
"change": 1.6,
"date": "20260408115200"
},
{
"points": 191315.53,
"change": 1.62,
"date": "20260408115300"
},
{
"points": 191235.88,
"change": 1.58,
"date": "20260408115400"
},
{
"points": 191411.95,
"change": 1.67,
"date": "20260408115500"
},
{
"points": 191231.52,
"change": 1.58,
"date": "20260408115600"
},
{
"points": 191110.95,
"change": 1.51,
"date": "20260408115700"
},
{
"points": 191337.44,
"change": 1.64,
"date": "20260408115800"
},
{
"points": 191367.27,
"change": 1.65,
"date": "20260408115900"
},
{
"points": 191465.44,
"change": 1.7,
"date": "20260408120000"
},
{
"points": 191552.95,
"change": 1.75,
"date": "20260408120100"
},
{
"points": 191513.64,
"change": 1.73,
"date": "20260408120200"
},
{
"points": 191566.2,
"change": 1.76,
"date": "20260408120300"
},
{
"points": 191701.36,
"change": 1.83,
"date": "20260408120400"
},
{
"points": 191745.14,
"change": 1.85,
"date": "20260408120500"
},
{
"points": 191704.77,
"change": 1.83,
"date": "20260408120600"
},
{
"points": 191853.7,
"change": 1.91,
"date": "20260408120700"
},
{
"points": 191845.38,
"change": 1.91,
"date": "20260408120800"
},
{
"points": 191835.69,
"change": 1.9,
"date": "20260408120900"
},
{
"points": 191715.44,
"change": 1.84,
"date": "20260408121000"
},
{
"points": 191697.05,
"change": 1.83,
"date": "20260408121100"
},
{
"points": 191699.53,
"change": 1.83,
"date": "20260408121200"
},
{
"points": 191889.52,
"change": 1.93,
"date": "20260408121300"
},
{
"points": 191974.31,
"change": 1.97,
"date": "20260408121400"
},
{
"points": 191925.45,
"change": 1.95,
"date": "20260408121500"
},
{
"points": 191998.22,
"change": 1.99,
"date": "20260408121600"
},
{
"points": 192010.06,
"change": 1.99,
"date": "20260408121700"
},
{
"points": 191917.14,
"change": 1.94,
"date": "20260408121800"
},
{
"points": 191832.2,
"change": 1.9,
"date": "20260408121900"
},
{
"points": 191952.09,
"change": 1.96,
"date": "20260408122000"
},
{
"points": 191996.59,
"change": 1.99,
"date": "20260408122100"
},
{
"points": 192053.16,
"change": 2.02,
"date": "20260408122200"
},
{
"points": 192001.19,
"change": 1.99,
"date": "20260408122300"
},
{
"points": 192054.98,
"change": 2.02,
"date": "20260408122400"
},
{
"points": 192137.11,
"change": 2.06,
"date": "20260408122500"
},
{
"points": 192022.28,
"change": 2,
"date": "20260408122600"
},
{
"points": 192016.7,
"change": 2,
"date": "20260408122700"
},
{
"points": 191969.2,
"change": 1.97,
"date": "20260408122800"
},
{
"points": 191899.02,
"change": 1.93,
"date": "20260408122900"
},
{
"points": 191784.69,
"change": 1.87,
"date": "20260408123000"
},
{
"points": 191811.27,
"change": 1.89,
"date": "20260408123100"
},
{
"points": 191816.69,
"change": 1.89,
"date": "20260408123200"
},
{
"points": 191906.69,
"change": 1.94,
"date": "20260408123300"
},
{
"points": 191776.13,
"change": 1.87,
"date": "20260408123400"
},
{
"points": 191842.88,
"change": 1.9,
"date": "20260408123500"
},
{
"points": 191799.86,
"change": 1.88,
"date": "20260408123600"
},
{
"points": 191881.05,
"change": 1.92,
"date": "20260408123700"
},
{
"points": 192014.03,
"change": 1.99,
"date": "20260408123800"
},
{
"points": 192035.48,
"change": 2.01,
"date": "20260408123900"
},
{
"points": 191968.64,
"change": 1.97,
"date": "20260408124000"
},
{
"points": 191920.34,
"change": 1.94,
"date": "20260408124100"
},
{
"points": 191965.45,
"change": 1.97,
"date": "20260408124200"
},
{
"points": 191929.95,
"change": 1.95,
"date": "20260408124300"
},
{
"points": 191945.34,
"change": 1.96,
"date": "20260408124400"
},
{
"points": 191927.84,
"change": 1.95,
"date": "20260408124500"
},
{
"points": 191932.53,
"change": 1.95,
"date": "20260408124600"
},
{
"points": 192016.34,
"change": 2,
"date": "20260408124700"
},
{
"points": 192017.17,
"change": 2,
"date": "20260408124800"
},
{
"points": 191987.59,
"change": 1.98,
"date": "20260408124900"
},
{
"points": 192056.31,
"change": 2.02,
"date": "20260408125000"
},
{
"points": 192058.52,
"change": 2.02,
"date": "20260408125100"
},
{
"points": 192001.13,
"change": 1.99,
"date": "20260408125200"
},
{
"points": 192019.31,
"change": 2,
"date": "20260408125300"
},
{
"points": 192047.55,
"change": 2.01,
"date": "20260408125400"
},
{
"points": 192051.81,
"change": 2.01,
"date": "20260408125500"
},
{
"points": 192051.58,
"change": 2.01,
"date": "20260408125600"
},
{
"points": 192073.03,
"change": 2.03,
"date": "20260408125700"
},
{
"points": 192137.13,
"change": 2.06,
"date": "20260408125800"
},
{
"points": 192193.41,
"change": 2.09,
"date": "20260408125900"
},
{
"points": 192141.05,
"change": 2.06,
"date": "20260408130000"
},
{
"points": 192137.13,
"change": 2.06,
"date": "20260408130100"
},
{
"points": 192101.48,
"change": 2.04,
"date": "20260408130200"
},
{
"points": 192004.88,
"change": 1.99,
"date": "20260408130300"
},
{
"points": 192007.94,
"change": 1.99,
"date": "20260408130400"
},
{
"points": 191953.61,
"change": 1.96,
"date": "20260408130500"
},
{
"points": 191974.16,
"change": 1.97,
"date": "20260408130600"
},
{
"points": 192007.88,
"change": 1.99,
"date": "20260408130700"
},
{
"points": 191926.7,
"change": 1.95,
"date": "20260408130800"
},
{
"points": 191919.7,
"change": 1.94,
"date": "20260408130900"
},
{
"points": 191947.86,
"change": 1.96,
"date": "20260408131000"
},
{
"points": 191936.38,
"change": 1.95,
"date": "20260408131100"
},
{
"points": 191950.78,
"change": 1.96,
"date": "20260408131200"
},
{
"points": 191860.81,
"change": 1.91,
"date": "20260408131300"
},
{
"points": 191911.83,
"change": 1.94,
"date": "20260408131400"
},
{
"points": 191865.8,
"change": 1.92,
"date": "20260408131500"
},
{
"points": 191798.28,
"change": 1.88,
"date": "20260408131600"
},
{
"points": 191819.7,
"change": 1.89,
"date": "20260408131700"
},
{
"points": 191789.52,
"change": 1.88,
"date": "20260408131800"
},
{
"points": 191820.19,
"change": 1.89,
"date": "20260408131900"
},
{
"points": 191867.23,
"change": 1.92,
"date": "20260408132000"
},
{
"points": 191822.31,
"change": 1.89,
"date": "20260408132100"
},
{
"points": 191788.39,
"change": 1.87,
"date": "20260408132200"
},
{
"points": 191814.27,
"change": 1.89,
"date": "20260408132300"
},
{
"points": 191867.3,
"change": 1.92,
"date": "20260408132400"
},
{
"points": 191858.55,
"change": 1.91,
"date": "20260408132500"
},
{
"points": 191819.14,
"change": 1.89,
"date": "20260408132600"
},
{
"points": 191902.53,
"change": 1.94,
"date": "20260408132700"
},
{
"points": 191918.72,
"change": 1.94,
"date": "20260408132800"
},
{
"points": 191891.16,
"change": 1.93,
"date": "20260408132900"
},
{
"points": 191884.19,
"change": 1.93,
"date": "20260408133000"
},
{
"points": 191798.7,
"change": 1.88,
"date": "20260408133100"
},
{
"points": 191845.86,
"change": 1.91,
"date": "20260408133200"
},
{
"points": 192006.41,
"change": 1.99,
"date": "20260408133300"
},
{
"points": 192101.27,
"change": 2.04,
"date": "20260408133400"
},
{
"points": 192077.33,
"change": 2.03,
"date": "20260408133500"
},
{
"points": 192042.41,
"change": 2.01,
"date": "20260408133600"
},
{
"points": 192085.38,
"change": 2.03,
"date": "20260408133700"
},
{
"points": 192172.84,
"change": 2.08,
"date": "20260408133800"
},
{
"points": 192138.53,
"change": 2.06,
"date": "20260408133900"
},
{
"points": 192158.64,
"change": 2.07,
"date": "20260408134000"
},
{
"points": 192176.61,
"change": 2.08,
"date": "20260408134100"
},
{
"points": 192293.13,
"change": 2.14,
"date": "20260408134200"
},
{
"points": 192254.41,
"change": 2.12,
"date": "20260408134300"
},
{
"points": 192223.56,
"change": 2.11,
"date": "20260408134400"
},
{
"points": 192421.81,
"change": 2.21,
"date": "20260408134500"
},
{
"points": 192387.3,
"change": 2.19,
"date": "20260408134600"
},
{
"points": 192447.48,
"change": 2.22,
"date": "20260408134700"
},
{
"points": 192499.3,
"change": 2.25,
"date": "20260408134800"
},
{
"points": 192437.66,
"change": 2.22,
"date": "20260408134900"
},
{
"points": 192369.41,
"change": 2.18,
"date": "20260408135000"
},
{
"points": 192447.25,
"change": 2.22,
"date": "20260408135100"
},
{
"points": 192443.55,
"change": 2.22,
"date": "20260408135200"
},
{
"points": 192486.98,
"change": 2.25,
"date": "20260408135300"
},
{
"points": 192481.63,
"change": 2.24,
"date": "20260408135400"
},
{
"points": 192474.45,
"change": 2.24,
"date": "20260408135500"
},
{
"points": 192555.03,
"change": 2.28,
"date": "20260408135600"
},
{
"points": 192569.39,
"change": 2.29,
"date": "20260408135700"
},
{
"points": 192538.27,
"change": 2.27,
"date": "20260408135800"
},
{
"points": 192528.92,
"change": 2.27,
"date": "20260408135900"
},
{
"points": 192549.44,
"change": 2.28,
"date": "20260408140000"
},
{
"points": 192573.27,
"change": 2.29,
"date": "20260408140100"
},
{
"points": 192693.33,
"change": 2.36,
"date": "20260408140200"
},
{
"points": 192739.63,
"change": 2.38,
"date": "20260408140300"
},
{
"points": 192734.7,
"change": 2.38,
"date": "20260408140400"
},
{
"points": 192687.72,
"change": 2.35,
"date": "20260408140500"
},
{
"points": 192570.19,
"change": 2.29,
"date": "20260408140600"
},
{
"points": 192624.7,
"change": 2.32,
"date": "20260408140700"
},
{
"points": 192613.94,
"change": 2.31,
"date": "20260408140800"
},
{
"points": 192535.44,
"change": 2.27,
"date": "20260408140900"
},
{
"points": 192445.77,
"change": 2.22,
"date": "20260408141000"
},
{
"points": 192460.59,
"change": 2.23,
"date": "20260408141100"
},
{
"points": 192496.23,
"change": 2.25,
"date": "20260408141200"
},
{
"points": 192503.77,
"change": 2.25,
"date": "20260408141300"
},
{
"points": 192452.03,
"change": 2.23,
"date": "20260408141400"
},
{
"points": 192503.7,
"change": 2.25,
"date": "20260408141500"
},
{
"points": 192490.63,
"change": 2.25,
"date": "20260408141600"
},
{
"points": 192389.48,
"change": 2.19,
"date": "20260408141700"
},
{
"points": 192314.03,
"change": 2.15,
"date": "20260408141800"
},
{
"points": 192279.53,
"change": 2.14,
"date": "20260408141900"
},
{
"points": 192279.09,
"change": 2.14,
"date": "20260408142000"
},
{
"points": 192265.94,
"change": 2.13,
"date": "20260408142100"
},
{
"points": 192298.92,
"change": 2.15,
"date": "20260408142200"
},
{
"points": 192231.98,
"change": 2.11,
"date": "20260408142300"
},
{
"points": 192167.52,
"change": 2.08,
"date": "20260408142400"
},
{
"points": 192211.63,
"change": 2.1,
"date": "20260408142500"
},
{
"points": 192285.45,
"change": 2.14,
"date": "20260408142600"
},
{
"points": 192232.33,
"change": 2.11,
"date": "20260408142700"
},
{
"points": 192203.63,
"change": 2.1,
"date": "20260408142800"
},
{
"points": 192258.34,
"change": 2.12,
"date": "20260408142900"
},
{
"points": 192340.61,
"change": 2.17,
"date": "20260408143000"
},
{
"points": 192342.36,
"change": 2.17,
"date": "20260408143100"
},
{
"points": 192321.45,
"change": 2.16,
"date": "20260408143200"
},
{
"points": 192274.8,
"change": 2.13,
"date": "20260408143300"
},
{
"points": 192333.55,
"change": 2.16,
"date": "20260408143400"
},
{
"points": 192456.08,
"change": 2.23,
"date": "20260408143500"
},
{
"points": 192397.72,
"change": 2.2,
"date": "20260408143600"
},
{
"points": 192522.48,
"change": 2.26,
"date": "20260408143700"
},
{
"points": 192402.27,
"change": 2.2,
"date": "20260408143800"
},
{
"points": 192344.56,
"change": 2.17,
"date": "20260408143900"
},
{
"points": 192390.98,
"change": 2.19,
"date": "20260408144000"
},
{
"points": 192411.14,
"change": 2.21,
"date": "20260408144100"
},
{
"points": 192393.56,
"change": 2.2,
"date": "20260408144200"
},
{
"points": 192438.91,
"change": 2.22,
"date": "20260408144300"
},
{
"points": 192478.81,
"change": 2.24,
"date": "20260408144400"
},
{
"points": 192382.22,
"change": 2.19,
"date": "20260408144500"
},
{
"points": 192372.8,
"change": 2.19,
"date": "20260408144600"
},
{
"points": 192360.23,
"change": 2.18,
"date": "20260408144700"
},
{
"points": 192323.55,
"change": 2.16,
"date": "20260408144800"
},
{
"points": 192255.42,
"change": 2.12,
"date": "20260408144900"
},
{
"points": 192284.95,
"change": 2.14,
"date": "20260408145000"
},
{
"points": 192364.2,
"change": 2.18,
"date": "20260408145100"
},
{
"points": 192395.98,
"change": 2.2,
"date": "20260408145200"
},
{
"points": 192381.41,
"change": 2.19,
"date": "20260408145300"
},
{
"points": 192411.55,
"change": 2.21,
"date": "20260408145400"
},
{
"points": 192384.8,
"change": 2.19,
"date": "20260408145500"
},
{
"points": 192368.8,
"change": 2.18,
"date": "20260408145600"
},
{
"points": 192377.84,
"change": 2.19,
"date": "20260408145700"
},
{
"points": 192330.55,
"change": 2.16,
"date": "20260408145800"
},
{
"points": 192395.94,
"change": 2.2,
"date": "20260408145900"
},
{
"points": 192368.39,
"change": 2.18,
"date": "20260408150000"
},
{
"points": 192350.47,
"change": 2.17,
"date": "20260408150100"
},
{
"points": 192473.38,
"change": 2.24,
"date": "20260408150200"
},
{
"points": 192428.34,
"change": 2.21,
"date": "20260408150300"
},
{
"points": 192471.89,
"change": 2.24,
"date": "20260408150400"
},
{
"points": 192456.41,
"change": 2.23,
"date": "20260408150500"
},
{
"points": 192517.42,
"change": 2.26,
"date": "20260408150600"
},
{
"points": 192452.31,
"change": 2.23,
"date": "20260408150700"
},
{
"points": 192534.31,
"change": 2.27,
"date": "20260408150800"
},
{
"points": 192505.81,
"change": 2.26,
"date": "20260408150900"
},
{
"points": 192513.28,
"change": 2.26,
"date": "20260408151000"
},
{
"points": 192471.53,
"change": 2.24,
"date": "20260408151100"
},
{
"points": 192454.39,
"change": 2.23,
"date": "20260408151200"
},
{
"points": 192436.7,
"change": 2.22,
"date": "20260408151300"
},
{
"points": 192483.94,
"change": 2.24,
"date": "20260408151400"
},
{
"points": 192449.78,
"change": 2.23,
"date": "20260408151500"
},
{
"points": 192490.28,
"change": 2.25,
"date": "20260408151600"
},
{
"points": 192617.03,
"change": 2.31,
"date": "20260408151700"
},
{
"points": 192613.34,
"change": 2.31,
"date": "20260408151800"
},
{
"points": 192263.7,
"change": 2.13,
"date": "20260408151900"
},
{
"points": 192035.56,
"change": 2.01,
"date": "20260408152000"
},
{
"points": 192088.77,
"change": 2.03,
"date": "20260408152100"
},
{
"points": 192175.42,
"change": 2.08,
"date": "20260408152200"
},
{
"points": 192099.5,
"change": 2.04,
"date": "20260408152300"
},
{
"points": 192143.44,
"change": 2.06,
"date": "20260408152400"
},
{
"points": 192109.09,
"change": 2.05,
"date": "20260408152500"
},
{
"points": 192073.38,
"change": 2.03,
"date": "20260408152600"
},
{
"points": 192207.3,
"change": 2.1,
"date": "20260408152700"
},
{
"points": 192111.45,
"change": 2.05,
"date": "20260408152800"
},
{
"points": 192101.77,
"change": 2.04,
"date": "20260408152900"
},
{
"points": 192102.14,
"change": 2.04,
"date": "20260408153000"
},
{
"points": 192200.94,
"change": 2.09,
"date": "20260408153100"
},
{
"points": 192267.27,
"change": 2.13,
"date": "20260408153200"
},
{
"points": 192197.72,
"change": 2.09,
"date": "20260408153300"
},
{
"points": 192187.03,
"change": 2.09,
"date": "20260408153400"
},
{
"points": 192191.19,
"change": 2.09,
"date": "20260408153500"
},
{
"points": 192212.8,
"change": 2.1,
"date": "20260408153600"
},
{
"points": 192170.19,
"change": 2.08,
"date": "20260408153700"
},
{
"points": 192095.69,
"change": 2.04,
"date": "20260408153800"
},
{
"points": 191939.2,
"change": 1.95,
"date": "20260408153900"
},
{
"points": 191878.88,
"change": 1.92,
"date": "20260408154000"
},
{
"points": 191801.95,
"change": 1.88,
"date": "20260408154100"
},
{
"points": 191849.78,
"change": 1.91,
"date": "20260408154200"
},
{
"points": 191911,
"change": 1.94,
"date": "20260408154300"
},
{
"points": 191795.02,
"change": 1.88,
"date": "20260408154400"
},
{
"points": 191825.45,
"change": 1.89,
"date": "20260408154500"
},
{
"points": 191921.73,
"change": 1.95,
"date": "20260408154600"
},
{
"points": 191924.58,
"change": 1.95,
"date": "20260408154700"
},
{
"points": 191951.63,
"change": 1.96,
"date": "20260408154800"
},
{
"points": 191857.84,
"change": 1.91,
"date": "20260408154900"
},
{
"points": 191850.38,
"change": 1.91,
"date": "20260408155000"
},
{
"points": 191877.58,
"change": 1.92,
"date": "20260408155100"
},
{
"points": 191826.05,
"change": 1.89,
"date": "20260408155200"
},
{
"points": 191844.75,
"change": 1.9,
"date": "20260408155300"
},
{
"points": 191824.09,
"change": 1.89,
"date": "20260408155400"
},
{
"points": 191802.31,
"change": 1.88,
"date": "20260408155500"
},
{
"points": 191716.59,
"change": 1.84,
"date": "20260408155600"
},
{
"points": 191706.27,
"change": 1.83,
"date": "20260408155700"
},
{
"points": 191764.09,
"change": 1.86,
"date": "20260408155800"
},
{
"points": 191731.05,
"change": 1.84,
"date": "20260408155900"
},
{
"points": 191716.55,
"change": 1.84,
"date": "20260408160000"
},
{
"points": 191662.77,
"change": 1.81,
"date": "20260408160100"
},
{
"points": 191800.03,
"change": 1.88,
"date": "20260408160200"
},
{
"points": 191752.48,
"change": 1.86,
"date": "20260408160300"
},
{
"points": 191727.44,
"change": 1.84,
"date": "20260408160400"
},
{
"points": 191742.81,
"change": 1.85,
"date": "20260408160500"
},
{
"points": 191728.78,
"change": 1.84,
"date": "20260408160600"
},
{
"points": 191783.72,
"change": 1.87,
"date": "20260408160700"
},
{
"points": 191817.63,
"change": 1.89,
"date": "20260408160800"
},
{
"points": 191800.34,
"change": 1.88,
"date": "20260408160900"
},
{
"points": 191792.94,
"change": 1.88,
"date": "20260408161000"
},
{
"points": 191929.05,
"change": 1.95,
"date": "20260408161100"
},
{
"points": 191957.19,
"change": 1.96,
"date": "20260408161200"
},
{
"points": 191872.98,
"change": 1.92,
"date": "20260408161300"
},
{
"points": 191877.94,
"change": 1.92,
"date": "20260408161400"
},
{
"points": 191972.34,
"change": 1.97,
"date": "20260408161500"
},
{
"points": 192126.3,
"change": 2.05,
"date": "20260408161600"
},
{
"points": 192048.59,
"change": 2.01,
"date": "20260408161700"
},
{
"points": 191971.3,
"change": 1.97,
"date": "20260408161800"
},
{
"points": 192018.66,
"change": 2,
"date": "20260408161900"
},
{
"points": 192053.97,
"change": 2.02,
"date": "20260408162000"
},
{
"points": 192116.75,
"change": 2.05,
"date": "20260408162100"
},
{
"points": 192154.78,
"change": 2.07,
"date": "20260408162200"
},
{
"points": 192075.42,
"change": 2.03,
"date": "20260408162300"
},
{
"points": 192034.47,
"change": 2.01,
"date": "20260408162400"
},
{
"points": 192058,
"change": 2.02,
"date": "20260408162500"
},
{
"points": 192053.45,
"change": 2.02,
"date": "20260408162600"
},
{
"points": 192003.22,
"change": 1.99,
"date": "20260408162700"
},
{
"points": 191980.16,
"change": 1.98,
"date": "20260408162800"
},
{
"points": 192013.91,
"change": 1.99,
"date": "20260408162900"
},
{
"points": 191982.7,
"change": 1.98,
"date": "20260408163000"
},
{
"points": 192065.55,
"change": 2.02,
"date": "20260408163100"
},
{
"points": 192142.8,
"change": 2.06,
"date": "20260408163200"
},
{
"points": 192139.38,
"change": 2.06,
"date": "20260408163300"
},
{
"points": 192124.11,
"change": 2.05,
"date": "20260408163400"
},
{
"points": 192157.59,
"change": 2.07,
"date": "20260408163500"
},
{
"points": 192333.19,
"change": 2.16,
"date": "20260408163600"
},
{
"points": 192394.53,
"change": 2.2,
"date": "20260408163700"
},
{
"points": 192451.95,
"change": 2.23,
"date": "20260408163800"
},
{
"points": 192319.78,
"change": 2.16,
"date": "20260408163900"
},
{
"points": 192389.39,
"change": 2.19,
"date": "20260408164000"
},
{
"points": 192287.58,
"change": 2.14,
"date": "20260408164100"
},
{
"points": 192252.19,
"change": 2.12,
"date": "20260408164200"
},
{
"points": 192259.89,
"change": 2.13,
"date": "20260408164300"
},
{
"points": 192251.36,
"change": 2.12,
"date": "20260408164400"
},
{
"points": 192286.13,
"change": 2.14,
"date": "20260408164500"
},
{
"points": 192318.92,
"change": 2.16,
"date": "20260408164600"
},
{
"points": 192261.38,
"change": 2.13,
"date": "20260408164700"
},
{
"points": 192293.81,
"change": 2.14,
"date": "20260408164800"
},
{
"points": 192211.78,
"change": 2.1,
"date": "20260408164900"
},
{
"points": 192284.42,
"change": 2.14,
"date": "20260408165000"
},
{
"points": 192230.7,
"change": 2.11,
"date": "20260408165100"
},
{
"points": 192256.8,
"change": 2.12,
"date": "20260408165200"
},
{
"points": 192237.44,
"change": 2.11,
"date": "20260408165300"
},
{
"points": 192254.64,
"change": 2.12,
"date": "20260408165400"
},
{
"points": 192176.81,
"change": 2.08,
"date": "20260408165500"
},
{
"points": 192176.81,
"change": 2.08,
"date": "20260408165600"
},
{
"points": 192176.81,
"change": 2.08,
"date": "20260408165700"
},
{
"points": 192176.81,
"change": 2.08,
"date": "20260408165800"
},
{
"points": 192176.81,
"change": 2.08,
"date": "20260408165900"
},
{
"points": 192176.81,
"change": 2.08,
"date": "20260408170000"
},
{
"points": 192176.81,
"change": 2.08,
"date": "20260408170100"
},
{
"points": 192176.81,
"change": 2.08,
"date": "20260408170200"
},
{
"points": 192176.81,
"change": 2.08,
"date": "20260408170300"
},
{
"points": 192176.81,
"change": 2.08,
"date": "20260408170400"
},
{
"points": 192176.81,
"change": 2.08,
"date": "20260408170500"
},
{
"points": 192176.81,
"change": 2.08,
"date": "20260408170600"
},
{
"points": 192176.81,
"change": 2.08,
"date": "20260408170700"
},
{
"points": 192236.62,
"change": 2.11,
"date": "20260408170800"
},
{
"points": 192236.62,
"change": 2.11,
"date": "20260408170900"
},
{
"points": 192236.62,
"change": 2.11,
"date": "20260408171000"
},
{
"points": 192236.62,
"change": 2.11,
"date": "20260408171100"
},
{
"points": 192236.62,
"change": 2.11,
"date": "20260408171200"
},
{
"points": 192201.16,
"change": 2.09,
"date": "20260408171300"
},
{
"points": 192201.16,
"change": 2.09,
"date": "20260408171400"
}
]
}
],
"execution_time": 0,
"from_cache": true
}