[ { "symbol": "SPY", "date": "2025-09-22", "close": 539.51, "adjustedClose": 539.51, "volume": 32000000, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-09-23", "close": 540.85, "adjustedClose": 540.85, "volume": 34733325, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-09-24", "close": 542.29, "adjustedClose": 542.29, "volume": 37206075, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-09-25", "close": 544.28, "adjustedClose": 544.28, "volume": 39182515, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-09-26", "close": 546.76, "adjustedClose": 546.76, "volume": 40474225, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-09-29", "close": 549.65, "adjustedClose": 549.65, "volume": 40958063, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-09-30", "close": 552.87, "adjustedClose": 552.87, "volume": 40587903, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-01", "close": 556.3, "adjustedClose": 556.3, "volume": 39399034, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-02", "close": 559.83, "adjustedClose": 559.83, "volume": 37504793, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-03", "close": 563.35, "adjustedClose": 563.35, "volume": 35085765, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-06", "close": 566.74, "adjustedClose": 566.74, "volume": 32372563, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-07", "close": 569.87, "adjustedClose": 569.87, "volume": 29623843, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-08", "close": 572.63, "adjustedClose": 572.63, "volume": 27101648, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-09", "close": 574.93, "adjustedClose": 574.93, "volume": 25046428, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-10", "close": 576.69, "adjustedClose": 576.69, "volume": 23654111, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-13", "close": 577.83, "adjustedClose": 577.83, "volume": 23057432, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-14", "close": 578.34, "adjustedClose": 578.34, "volume": 23313274, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-15", "close": 578.18, "adjustedClose": 578.18, "volume": 24397246, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-16", "close": 577.38, "adjustedClose": 577.38, "volume": 26206010, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-17", "close": 575.97, "adjustedClose": 575.97, "volume": 28567132, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-20", "close": 574.01, "adjustedClose": 574.01, "volume": 31255519, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-21", "close": 571.59, "adjustedClose": 571.59, "volume": 34014880, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-22", "close": 568.8, "adjustedClose": 568.8, "volume": 36582156, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-23", "close": 565.77, "adjustedClose": 565.77, "volume": 38712602, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-24", "close": 562.6, "adjustedClose": 562.6, "volume": 40203117, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-27", "close": 559.42, "adjustedClose": 559.42, "volume": 40911605, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-28", "close": 556.35, "adjustedClose": 556.35, "volume": 40770524, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-29", "close": 553.51, "adjustedClose": 553.51, "volume": 39793325, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-30", "close": 551, "adjustedClose": 551, "volume": 38073165, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-10-31", "close": 548.92, "adjustedClose": 548.92, "volume": 35774033, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-03", "close": 547.33, "adjustedClose": 547.33, "volume": 33115112, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-04", "close": 546.31, "adjustedClose": 546.31, "volume": 30349884, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-05", "close": 545.89, "adjustedClose": 545.89, "volume": 27741966, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-06", "close": 546.09, "adjustedClose": 546.09, "volume": 25539979, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-07", "close": 546.9, "adjustedClose": 546.9, "volume": 23953844, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-10", "close": 548.32, "adjustedClose": 548.32, "volume": 23134772, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-11", "close": 550.29, "adjustedClose": 550.29, "volume": 23160848, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-12", "close": 552.77, "adjustedClose": 552.77, "volume": 24029585, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-13", "close": 555.67, "adjustedClose": 555.67, "volume": 25658165, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-14", "close": 558.9, "adjustedClose": 558.9, "volume": 27891330, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-17", "close": 562.36, "adjustedClose": 562.36, "volume": 30516187, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-18", "close": 565.93, "adjustedClose": 565.93, "volume": 33282499, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-19", "close": 569.5, "adjustedClose": 569.5, "volume": 35926547, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-20", "close": 572.93, "adjustedClose": 572.93, "volume": 38196267, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-21", "close": 576.12, "adjustedClose": 576.12, "volume": 39875278, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-24", "close": 578.94, "adjustedClose": 578.94, "volume": 40803517, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-25", "close": 581.31, "adjustedClose": 581.31, "volume": 40892491, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-26", "close": 572.14, "adjustedClose": 572.14, "volume": 40133719, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-27", "close": 573.84, "adjustedClose": 573.84, "volume": 38599535, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-11-28", "close": 574.39, "adjustedClose": 574.39, "volume": 36436200, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-01", "close": 574.28, "adjustedClose": 574.28, "volume": 33849949, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-02", "close": 573.52, "adjustedClose": 573.52, "volume": 31087337, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-03", "close": 572.16, "adjustedClose": 572.16, "volume": 28411731, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-04", "close": 570.25, "adjustedClose": 570.25, "volume": 26078206, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-05", "close": 567.88, "adjustedClose": 567.88, "volume": 24309222, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-08", "close": 565.13, "adjustedClose": 565.13, "volume": 23273422, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-09", "close": 562.13, "adjustedClose": 562.13, "volume": 23069552, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-10", "close": 558.99, "adjustedClose": 558.99, "volume": 23717047, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-11", "close": 555.83, "adjustedClose": 555.83, "volume": 25154179, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-12", "close": 552.77, "adjustedClose": 552.77, "volume": 27243943, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-15", "close": 549.93, "adjustedClose": 549.93, "volume": 29787116, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-16", "close": 547.41, "adjustedClose": 547.41, "volume": 32541249, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-17", "close": 545.31, "adjustedClose": 545.31, "volume": 35243784, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-18", "close": 543.7, "adjustedClose": 543.7, "volume": 37637079, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-19", "close": 542.64, "adjustedClose": 542.64, "volume": 39492975, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-22", "close": 542.18, "adjustedClose": 542.18, "volume": 40634545, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-23", "close": 542.34, "adjustedClose": 542.34, "volume": 40952959, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-24", "close": 543.1, "adjustedClose": 543.1, "volume": 40417861, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-25", "close": 544.47, "adjustedClose": 544.47, "volume": 39080265, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-26", "close": 546.4, "adjustedClose": 546.4, "volume": 37067687, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-29", "close": 548.82, "adjustedClose": 548.82, "volume": 34571992, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-30", "close": 551.68, "adjustedClose": 551.68, "volume": 31831101, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2025-12-31", "close": 554.87, "adjustedClose": 554.87, "volume": 29106312, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-01", "close": 558.29, "adjustedClose": 558.29, "volume": 26657387, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-02", "close": 561.83, "adjustedClose": 561.83, "volume": 24717788, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-05", "close": 565.38, "adjustedClose": 565.38, "volume": 23472423, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-06", "close": 568.8, "adjustedClose": 568.8, "volume": 23040017, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-07", "close": 571.99, "adjustedClose": 571.99, "volume": 23461791, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-08", "close": 574.82, "adjustedClose": 574.82, "volume": 24697538, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-09", "close": 577.2, "adjustedClose": 577.2, "volume": 26629448, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-12", "close": 579.05, "adjustedClose": 579.05, "volume": 29073349, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-13", "close": 580.29, "adjustedClose": 580.29, "volume": 31796256, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-14", "close": 580.88, "adjustedClose": 580.88, "volume": 34538587, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-15", "close": 580.82, "adjustedClose": 580.82, "volume": 37038906, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-16", "close": 580.1, "adjustedClose": 580.1, "volume": 39058852, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-19", "close": 578.76, "adjustedClose": 578.76, "volume": 40405858, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-20", "close": 576.87, "adjustedClose": 576.87, "volume": 40951509, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-21", "close": 574.5, "adjustedClose": 574.5, "volume": 40643788, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-22", "close": 571.74, "adjustedClose": 571.74, "volume": 39512029, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-23", "close": 568.72, "adjustedClose": 568.72, "volume": 37664127, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-26", "close": 565.55, "adjustedClose": 565.55, "volume": 35276247, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-27", "close": 562.35, "adjustedClose": 562.35, "volume": 32576034, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-28", "close": 559.24, "adjustedClose": 559.24, "volume": 29820906, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-29", "close": 556.35, "adjustedClose": 556.35, "volume": 27273517, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-01-30", "close": 543.28, "adjustedClose": 543.28, "volume": 25176717, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-02", "close": 541.65, "adjustedClose": 541.65, "volume": 23730400, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-03", "close": 540.01, "adjustedClose": 540.01, "volume": 23072448, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-04", "close": 538.93, "adjustedClose": 538.93, "volume": 23265585, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-05", "close": 538.43, "adjustedClose": 538.43, "volume": 24291398, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-06", "close": 538.53, "adjustedClose": 538.53, "volume": 26052095, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-09", "close": 539.26, "adjustedClose": 539.26, "volume": 28379823, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-10", "close": 540.57, "adjustedClose": 540.57, "volume": 31052672, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-11", "close": 542.45, "adjustedClose": 542.45, "volume": 33815833, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-12", "close": 544.83, "adjustedClose": 544.83, "volume": 36405885, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-13", "close": 547.63, "adjustedClose": 547.63, "volume": 38575912, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-16", "close": 550.78, "adjustedClose": 550.78, "volume": 40119038, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-17", "close": 554.17, "adjustedClose": 554.17, "volume": 40888153, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-18", "close": 557.68, "adjustedClose": 557.68, "volume": 40809935, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-19", "close": 561.21, "adjustedClose": 561.21, "volume": 39891841, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-20", "close": 564.62, "adjustedClose": 564.62, "volume": 38221395, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-23", "close": 567.8, "adjustedClose": 567.8, "volume": 35957845, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-24", "close": 570.64, "adjustedClose": 570.64, "volume": 33316983, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-25", "close": 573.04, "adjustedClose": 573.04, "volume": 30550569, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-26", "close": 574.91, "adjustedClose": 574.91, "volume": 27922334, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-02-27", "close": 576.19, "adjustedClose": 576.19, "volume": 25682834, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-02", "close": 576.82, "adjustedClose": 576.82, "volume": 24045567, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-03", "close": 576.81, "adjustedClose": 576.81, "volume": 23166620, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-04", "close": 576.14, "adjustedClose": 576.14, "volume": 23129783, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-05", "close": 574.85, "adjustedClose": 574.85, "volume": 23938570, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-06", "close": 573.01, "adjustedClose": 573.01, "volume": 25515876, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-09", "close": 570.68, "adjustedClose": 570.68, "volume": 27711333, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-10", "close": 567.97, "adjustedClose": 567.97, "volume": 30315640, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-11", "close": 564.98, "adjustedClose": 564.98, "volume": 33080522, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-12", "close": 561.84, "adjustedClose": 561.84, "volume": 35742394, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-13", "close": 558.66, "adjustedClose": 558.66, "volume": 38047494, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-16", "close": 555.57, "adjustedClose": 555.57, "volume": 39776069, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-17", "close": 552.68, "adjustedClose": 552.68, "volume": 40763328, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-18", "close": 550.1, "adjustedClose": 550.1, "volume": 40915155, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-19", "close": 547.92, "adjustedClose": 547.92, "volume": 40217075, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-20", "close": 546.23, "adjustedClose": 546.23, "volume": 38735637, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-23", "close": 545.09, "adjustedClose": 545.09, "volume": 36612071, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-24", "close": 544.55, "adjustedClose": 544.55, "volume": 34048824, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-25", "close": 544.61, "adjustedClose": 544.61, "volume": 31290257, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-26", "close": 545.3, "adjustedClose": 545.3, "volume": 28599351, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-27", "close": 546.59, "adjustedClose": 546.59, "volume": 26232639, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-30", "close": 548.45, "adjustedClose": 548.45, "volume": 24415746, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-03-31", "close": 550.82, "adjustedClose": 550.82, "volume": 23321881, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-01", "close": 553.63, "adjustedClose": 553.63, "volume": 23055327, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-02", "close": 556.8, "adjustedClose": 556.8, "volume": 23641494, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-03", "close": 560.21, "adjustedClose": 560.21, "volume": 25024501, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-06", "close": 563.76, "adjustedClose": 563.76, "volume": 27072502, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-07", "close": 556.68, "adjustedClose": 556.68, "volume": 29590256, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-08", "close": 560.58, "adjustedClose": 560.58, "volume": 32337738, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-09", "close": 563.76, "adjustedClose": 563.76, "volume": 35053022, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-10", "close": 566.61, "adjustedClose": 566.61, "volume": 37477253, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-13", "close": 569.03, "adjustedClose": 569.03, "volume": 39379321, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-14", "close": 570.92, "adjustedClose": 570.92, "volume": 40577898, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-15", "close": 572.23, "adjustedClose": 572.23, "volume": 40958720, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-16", "close": 572.91, "adjustedClose": 572.91, "volume": 40485481, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-17", "close": 572.93, "adjustedClose": 572.93, "volume": 39203296, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-20", "close": 572.31, "adjustedClose": 572.31, "volume": 37234401, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-21", "close": 571.08, "adjustedClose": 571.08, "volume": 34766496, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-22", "close": 569.28, "adjustedClose": 569.28, "volume": 32034853, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-23", "close": 567, "adjustedClose": 567, "volume": 29299887, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-24", "close": 564.33, "adjustedClose": 564.33, "volume": 26822330, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-27", "close": 561.38, "adjustedClose": 561.38, "volume": 24838376, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-28", "close": 558.26, "adjustedClose": 558.26, "volume": 23537159, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-29", "close": 555.1, "adjustedClose": 555.1, "volume": 23042730, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-04-30", "close": 552.02, "adjustedClose": 552.02, "volume": 23402223, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-01", "close": 549.14, "adjustedClose": 549.14, "volume": 24581366, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-04", "close": 546.55, "adjustedClose": 546.55, "volume": 26467749, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-05", "close": 544.36, "adjustedClose": 544.36, "volume": 28881537, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-06", "close": 542.65, "adjustedClose": 542.65, "volume": 31592618, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-07", "close": 541.47, "adjustedClose": 541.47, "volume": 34342535, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-08", "close": 540.89, "adjustedClose": 540.89, "volume": 36869131, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-11", "close": 540.91, "adjustedClose": 540.91, "volume": 38931540, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-12", "close": 541.55, "adjustedClose": 541.55, "volume": 40333145, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-13", "close": 542.79, "adjustedClose": 542.79, "volume": 40940327, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-14", "close": 544.6, "adjustedClose": 544.6, "volume": 40695203, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-15", "close": 546.92, "adjustedClose": 546.92, "volume": 39621139, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-18", "close": 549.69, "adjustedClose": 549.69, "volume": 37820531, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-19", "close": 552.81, "adjustedClose": 552.81, "volume": 35465035, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-20", "close": 556.18, "adjustedClose": 556.18, "volume": 32779207, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-21", "close": 559.7, "adjustedClose": 559.7, "volume": 30019096, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-22", "close": 563.25, "adjustedClose": 563.25, "volume": 27447829, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-25", "close": 566.7, "adjustedClose": 566.7, "volume": 25310534, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-26", "close": 569.94, "adjustedClose": 569.94, "volume": 23810965, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-27", "close": 572.85, "adjustedClose": 572.85, "volume": 23092080, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-28", "close": 575.32, "adjustedClose": 575.32, "volume": 23222412, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-05-29", "close": 577.28, "adjustedClose": 577.28, "volume": 24189537, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-01", "close": 578.65, "adjustedClose": 578.65, "volume": 25901256, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-02", "close": 579.38, "adjustedClose": 579.38, "volume": 28194386, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-03", "close": 579.45, "adjustedClose": 579.45, "volume": 30850315, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-04", "close": 578.87, "adjustedClose": 578.87, "volume": 33615848, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-05", "close": 577.66, "adjustedClose": 577.66, "volume": 36227336, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-08", "close": 575.88, "adjustedClose": 575.88, "volume": 38435821, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-09", "close": 573.6, "adjustedClose": 573.6, "volume": 40030761, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-10", "close": 570.93, "adjustedClose": 570.93, "volume": 40860105, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-11", "close": 557.18, "adjustedClose": 557.18, "volume": 40844790, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-12", "close": 554.6, "adjustedClose": 554.6, "volume": 39986276, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-15", "close": 551.46, "adjustedClose": 551.46, "volume": 38366407, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-16", "close": 548.39, "adjustedClose": 548.39, "volume": 36139611, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-17", "close": 545.5, "adjustedClose": 545.5, "volume": 33518174, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-18", "close": 542.91, "adjustedClose": 542.91, "volume": 30752004, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-19", "close": 540.71, "adjustedClose": 540.71, "volume": 28104810, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-22", "close": 538.97, "adjustedClose": 538.97, "volume": 25828955, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-23", "close": 537.77, "adjustedClose": 537.77, "volume": 24141404, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-24", "close": 537.14, "adjustedClose": 537.14, "volume": 23203035, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-25", "close": 537.13, "adjustedClose": 537.13, "volume": 23103306, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-26", "close": 537.72, "adjustedClose": 537.72, "volume": 23851724, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-29", "close": 538.91, "adjustedClose": 538.91, "volume": 25376941, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-06-30", "close": 540.67, "adjustedClose": 540.67, "volume": 27533553, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-01", "close": 542.94, "adjustedClose": 542.94, "volume": 30115964, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-02", "close": 545.66, "adjustedClose": 545.66, "volume": 32877985, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-03", "close": 548.74, "adjustedClose": 548.74, "volume": 35556306, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-06", "close": 552.07, "adjustedClose": 552.07, "volume": 37895594, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-07", "close": 555.56, "adjustedClose": 555.56, "volume": 39672838, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-08", "close": 559.09, "adjustedClose": 559.09, "volume": 40718608, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-09", "close": 562.53, "adjustedClose": 562.53, "volume": 40933209, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-10", "close": 565.76, "adjustedClose": 565.76, "volume": 40296181, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-13", "close": 568.67, "adjustedClose": 568.67, "volume": 38868255, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-14", "close": 571.16, "adjustedClose": 571.16, "volume": 36785558, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-15", "close": 573.15, "adjustedClose": 573.15, "volume": 34246640, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-16", "close": 574.55, "adjustedClose": 574.55, "volume": 31493544, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-17", "close": 575.32, "adjustedClose": 575.32, "volume": 28788729, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-20", "close": 575.43, "adjustedClose": 575.43, "volume": 26390054, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-21", "close": 574.9, "adjustedClose": 574.9, "volume": 24526192, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-22", "close": 573.74, "adjustedClose": 573.74, "volume": 23374829, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-23", "close": 572.01, "adjustedClose": 572.01, "volume": 23045728, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-24", "close": 569.78, "adjustedClose": 569.78, "volume": 23570263, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-27", "close": 567.15, "adjustedClose": 567.15, "volume": 24898430, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-28", "close": 564.22, "adjustedClose": 564.22, "volume": 26903609, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-29", "close": 561.1, "adjustedClose": 561.1, "volume": 29394642, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-30", "close": 557.93, "adjustedClose": 557.93, "volume": 32134051, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-07-31", "close": 554.82, "adjustedClose": 554.82, "volume": 34860681, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-03", "close": 551.88, "adjustedClose": 551.88, "volume": 37314594, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-04", "close": 549.24, "adjustedClose": 549.24, "volume": 39261851, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-05", "close": 546.98, "adjustedClose": 546.98, "volume": 40516815, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-06", "close": 545.19, "adjustedClose": 545.19, "volume": 40959847, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-07", "close": 543.93, "adjustedClose": 543.93, "volume": 40548712, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-10", "close": 543.26, "adjustedClose": 543.26, "volume": 39322603, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-11", "close": 543.2, "adjustedClose": 543.2, "volume": 37398409, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-12", "close": 543.76, "adjustedClose": 543.76, "volume": 34959569, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-13", "close": 544.92, "adjustedClose": 544.92, "volume": 32238586, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-14", "close": 546.66, "adjustedClose": 546.66, "volume": 29494857, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-17", "close": 538.6, "adjustedClose": 538.6, "volume": 26989951, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-18", "close": 541.75, "adjustedClose": 541.75, "volume": 24962667, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-19", "close": 544.79, "adjustedClose": 544.79, "volume": 23606272, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-20", "close": 548.09, "adjustedClose": 548.09, "volume": 23050075, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-21", "close": 551.55, "adjustedClose": 551.55, "volume": 23347100, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-24", "close": 555.05, "adjustedClose": 555.05, "volume": 24469031, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-25", "close": 558.47, "adjustedClose": 558.47, "volume": 26308911, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-26", "close": 561.7, "adjustedClose": 561.7, "volume": 28691338, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-27", "close": 564.62, "adjustedClose": 564.62, "volume": 31389190, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-28", "close": 567.13, "adjustedClose": 567.13, "volume": 34145272, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-08-31", "close": 569.13, "adjustedClose": 569.13, "volume": 36696839, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-09-01", "close": 570.57, "adjustedClose": 570.57, "volume": 38800643, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-09-02", "close": 571.38, "adjustedClose": 571.38, "volume": 40256122, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-09-03", "close": 571.54, "adjustedClose": 571.54, "volume": 40924521, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-09-04", "close": 571.05, "adjustedClose": 571.05, "volume": 40742121, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-09-07", "close": 569.94, "adjustedClose": 569.94, "volume": 39726309, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-09-08", "close": 568.26, "adjustedClose": 568.26, "volume": 37973926, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-09-09", "close": 566.08, "adjustedClose": 566.08, "volume": 35652031, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-09-10", "close": 563.49, "adjustedClose": 563.49, "volume": 32981978, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-09-11", "close": 560.59, "adjustedClose": 560.59, "volume": 30218310, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-09-14", "close": 557.51, "adjustedClose": 557.51, "volume": 27624496, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-09-15", "close": 554.36, "adjustedClose": 554.36, "volume": 25447811, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-09-16", "close": 551.26, "adjustedClose": 551.26, "volume": 23895765, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-09-17", "close": 548.33, "adjustedClose": 548.33, "volume": 23116319, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "SPY", "date": "2026-09-18", "close": 545.68, "adjustedClose": 545.68, "volume": 23183779, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-09-22", "close": 464.77, "adjustedClose": 464.77, "volume": 43369977, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-09-23", "close": 467.98, "adjustedClose": 467.98, "volume": 44595666, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-09-24", "close": 470.93, "adjustedClose": 470.93, "volume": 44916106, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-09-25", "close": 473.94, "adjustedClose": 473.94, "volume": 44300748, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-09-26", "close": 476.92, "adjustedClose": 476.92, "volume": 42808257, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-09-29", "close": 479.75, "adjustedClose": 479.75, "volume": 40580916, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-09-30", "close": 482.34, "adjustedClose": 482.34, "volume": 37831063, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-01", "close": 484.6, "adjustedClose": 484.6, "volume": 34820850, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-02", "close": 486.45, "adjustedClose": 486.45, "volume": 31837250, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-03", "close": 487.82, "adjustedClose": 487.82, "volume": 29164696, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-06", "close": 488.67, "adjustedClose": 488.67, "volume": 27057973, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-07", "close": 488.97, "adjustedClose": 488.97, "volume": 25717918, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-08", "close": 488.71, "adjustedClose": 488.71, "volume": 25272285, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-09", "close": 487.91, "adjustedClose": 487.91, "volume": 25763555, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-10", "close": 486.61, "adjustedClose": 486.61, "volume": 27144896, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-13", "close": 484.87, "adjustedClose": 484.87, "volume": 29284619, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-14", "close": 482.75, "adjustedClose": 482.75, "volume": 31978740, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-15", "close": 480.35, "adjustedClose": 480.35, "volume": 34970419, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-16", "close": 477.76, "adjustedClose": 477.76, "volume": 37974451, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-17", "close": 475.08, "adjustedClose": 475.08, "volume": 40704454, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-20", "close": 472.43, "adjustedClose": 472.43, "volume": 42900168, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-21", "close": 469.9, "adjustedClose": 469.9, "volume": 44352270, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-22", "close": 467.58, "adjustedClose": 467.58, "volume": 44922326, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-23", "close": 465.56, "adjustedClose": 465.56, "volume": 44555992, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-24", "close": 463.92, "adjustedClose": 463.92, "volume": 43288191, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-27", "close": 462.72, "adjustedClose": 462.72, "volume": 41239787, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-28", "close": 462.01, "adjustedClose": 462.01, "volume": 38606059, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-29", "close": 461.81, "adjustedClose": 461.81, "volume": 35638089, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-30", "close": 462.13, "adjustedClose": 462.13, "volume": 32618821, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-10-31", "close": 462.98, "adjustedClose": 462.98, "volume": 29836090, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-03", "close": 464.32, "adjustedClose": 464.32, "volume": 27555184, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-04", "close": 466.13, "adjustedClose": 466.13, "volume": 25993546, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-05", "close": 468.34, "adjustedClose": 468.34, "volume": 25300053, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-06", "close": 470.9, "adjustedClose": 470.9, "volume": 25540816, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-07", "close": 473.71, "adjustedClose": 473.71, "volume": 26692884, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-10", "close": 476.69, "adjustedClose": 476.69, "volume": 28646427, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-11", "close": 479.74, "adjustedClose": 479.74, "volume": 31215207, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-12", "close": 482.76, "adjustedClose": 482.76, "volume": 34154335, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-13", "close": 485.64, "adjustedClose": 485.64, "volume": 37183616, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-14", "close": 488.28, "adjustedClose": 488.28, "volume": 40014261, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-17", "close": 490.6, "adjustedClose": 490.6, "volume": 42376414, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-18", "close": 492.5, "adjustedClose": 492.5, "volume": 44044887, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-19", "close": 493.93, "adjustedClose": 493.93, "volume": 44860617, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-20", "close": 494.83, "adjustedClose": 494.83, "volume": 44745840, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-21", "close": 495.17, "adjustedClose": 495.17, "volume": 43711498, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-24", "close": 494.94, "adjustedClose": 494.94, "volume": 41856197, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-25", "close": 494.17, "adjustedClose": 494.17, "volume": 39356808, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-26", "close": 483.56, "adjustedClose": 483.56, "volume": 36451606, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-27", "close": 482.29, "adjustedClose": 482.29, "volume": 33417551, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-11-28", "close": 480.2, "adjustedClose": 480.2, "volume": 30543889, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-01", "close": 477.83, "adjustedClose": 477.83, "volume": 28104574, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-02", "close": 475.27, "adjustedClose": 475.27, "volume": 26332153, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-03", "close": 472.61, "adjustedClose": 472.61, "volume": 25395596, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-04", "close": 469.97, "adjustedClose": 469.97, "volume": 25384187, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-05", "close": 467.43, "adjustedClose": 467.43, "volume": 26299015, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-08", "close": 465.11, "adjustedClose": 465.11, "volume": 28052866, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-09", "close": 463.08, "adjustedClose": 463.08, "volume": 30478540, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-10", "close": 461.43, "adjustedClose": 461.43, "volume": 33344791, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-11", "close": 460.2, "adjustedClose": 460.2, "volume": 36378372, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-12", "close": 459.46, "adjustedClose": 459.46, "volume": 39290081, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-15", "close": 459.22, "adjustedClose": 459.22, "volume": 41802338, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-16", "close": 459.51, "adjustedClose": 459.51, "volume": 43675642, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-17", "close": 460.31, "adjustedClose": 460.31, "volume": 44731406, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-18", "close": 461.61, "adjustedClose": 461.61, "volume": 44868980, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-19", "close": 463.38, "adjustedClose": 463.38, "volume": 44075249, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-22", "close": 465.56, "adjustedClose": 465.56, "volume": 42425882, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-23", "close": 468.08, "adjustedClose": 468.08, "volume": 40078118, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-24", "close": 470.86, "adjustedClose": 470.86, "volume": 37255775, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-25", "close": 473.81, "adjustedClose": 473.81, "volume": 34227917, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-26", "close": 476.85, "adjustedClose": 476.85, "volume": 31283196, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-29", "close": 479.85, "adjustedClose": 479.85, "volume": 28702342, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-30", "close": 482.73, "adjustedClose": 482.73, "volume": 26731396, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2025-12-31", "close": 485.38, "adjustedClose": 485.38, "volume": 25558252, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-01", "close": 487.71, "adjustedClose": 487.71, "volume": 25294750, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-02", "close": 489.63, "adjustedClose": 489.63, "volume": 25966011, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-05", "close": 491.08, "adjustedClose": 491.08, "volume": 27508041, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-06", "close": 492.01, "adjustedClose": 492.01, "volume": 29773835, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-07", "close": 492.39, "adjustedClose": 492.39, "volume": 32547387, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-08", "close": 492.21, "adjustedClose": 492.21, "volume": 35564286, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-09", "close": 491.48, "adjustedClose": 491.48, "volume": 38536924, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-12", "close": 490.23, "adjustedClose": 490.23, "volume": 41181911, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-13", "close": 488.53, "adjustedClose": 488.53, "volume": 43247091, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-14", "close": 486.45, "adjustedClose": 486.45, "volume": 44535586, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-15", "close": 484.06, "adjustedClose": 484.06, "volume": 44924559, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-16", "close": 481.48, "adjustedClose": 481.48, "volume": 44376929, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-19", "close": 478.79, "adjustedClose": 478.79, "volume": 42944903, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-20", "close": 476.11, "adjustedClose": 476.11, "volume": 40765000, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-21", "close": 473.53, "adjustedClose": 473.53, "volume": 38045036, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-22", "close": 471.16, "adjustedClose": 471.16, "volume": 35044314, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-23", "close": 469.09, "adjustedClose": 469.09, "volume": 32048900, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-26", "close": 467.38, "adjustedClose": 467.38, "volume": 29344356, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-27", "close": 466.11, "adjustedClose": 466.11, "volume": 27188515, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-28", "close": 465.32, "adjustedClose": 465.32, "volume": 25786897, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-29", "close": 465.04, "adjustedClose": 465.04, "volume": 25273125, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-01-30", "close": 456.51, "adjustedClose": 456.51, "volume": 25696177, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-02", "close": 457.69, "adjustedClose": 457.69, "volume": 27015722, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-03", "close": 458.95, "adjustedClose": 458.95, "volume": 29105964, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-04", "close": 460.68, "adjustedClose": 460.68, "volume": 31767635, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-05", "close": 462.81, "adjustedClose": 462.81, "volume": 34746990, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-06", "close": 465.3, "adjustedClose": 465.3, "volume": 37759998, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-09", "close": 468.05, "adjustedClose": 468.05, "volume": 40519421, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-10", "close": 470.98, "adjustedClose": 470.98, "volume": 42762196, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-11", "close": 473.99, "adjustedClose": 473.99, "volume": 44274511, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-12", "close": 476.99, "adjustedClose": 476.99, "volume": 44912194, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-13", "close": 479.86, "adjustedClose": 479.86, "volume": 44614452, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-16", "close": 482.51, "adjustedClose": 482.51, "volume": 43409670, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-17", "close": 484.85, "adjustedClose": 484.85, "volume": 41412704, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-18", "close": 486.8, "adjustedClose": 486.8, "volume": 38813930, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-19", "close": 488.28, "adjustedClose": 488.28, "volume": 35861096, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-20", "close": 489.24, "adjustedClose": 489.24, "volume": 32835704, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-23", "close": 489.65, "adjustedClose": 489.65, "volume": 30026175, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-24", "close": 489.51, "adjustedClose": 489.51, "volume": 27700348, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-25", "close": 488.82, "adjustedClose": 488.82, "volume": 26079950, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-26", "close": 487.62, "adjustedClose": 487.62, "volume": 25319460, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-02-27", "close": 485.96, "adjustedClose": 485.96, "volume": 25491377, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-02", "close": 483.91, "adjustedClose": 483.91, "volume": 26579311, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-03", "close": 481.55, "adjustedClose": 481.55, "volume": 28479547, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-04", "close": 478.99, "adjustedClose": 478.99, "volume": 31010930, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-05", "close": 476.32, "adjustedClose": 476.32, "volume": 33932135, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-06", "close": 473.65, "adjustedClose": 473.65, "volume": 36964676, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-09", "close": 471.08, "adjustedClose": 471.08, "volume": 39819453, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-10", "close": 468.71, "adjustedClose": 468.71, "volume": 42224310, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-11", "close": 466.62, "adjustedClose": 466.62, "volume": 43949987, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-12", "close": 464.89, "adjustedClose": 464.89, "volume": 44831969, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-13", "close": 463.6, "adjustedClose": 463.6, "volume": 44786174, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-16", "close": 462.78, "adjustedClose": 462.78, "volume": 43816969, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-17", "close": 462.46, "adjustedClose": 462.46, "volume": 42016751, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-18", "close": 462.68, "adjustedClose": 462.68, "volume": 39557138, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-19", "close": 463.42, "adjustedClose": 463.42, "volume": 36672614, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-20", "close": 464.66, "adjustedClose": 464.66, "volume": 33638168, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-23", "close": 466.38, "adjustedClose": 466.38, "volume": 30743083, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-24", "close": 468.52, "adjustedClose": 468.52, "volume": 28263355, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-25", "close": 471.01, "adjustedClose": 471.01, "volume": 26435384, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-26", "close": 473.78, "adjustedClose": 473.78, "volume": 25433436, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-27", "close": 476.74, "adjustedClose": 476.74, "volume": 25353029, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-30", "close": 479.79, "adjustedClose": 479.79, "volume": 26201828, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-03-31", "close": 482.83, "adjustedClose": 482.83, "volume": 27898916, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-01", "close": 485.75, "adjustedClose": 485.75, "volume": 30282503, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-02", "close": 488.45, "adjustedClose": 488.45, "volume": 33125357, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-03", "close": 490.85, "adjustedClose": 490.85, "volume": 36156458, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-06", "close": 492.85, "adjustedClose": 492.85, "volume": 39086845, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-07", "close": 485.07, "adjustedClose": 485.07, "volume": 41637154, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-08", "close": 486.5, "adjustedClose": 486.5, "volume": 43564258, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-09", "close": 486.95, "adjustedClose": 486.95, "volume": 44684439, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-10", "close": 486.85, "adjustedClose": 486.85, "volume": 44890909, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-13", "close": 486.2, "adjustedClose": 486.2, "volume": 44163983, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-14", "close": 485.04, "adjustedClose": 485.04, "volume": 42572962, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-15", "close": 483.41, "adjustedClose": 483.41, "volume": 40269522, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-16", "close": 481.4, "adjustedClose": 481.4, "volume": 37473257, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-17", "close": 479.08, "adjustedClose": 479.08, "volume": 34450742, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-20", "close": 476.54, "adjustedClose": 476.54, "volume": 31490123, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-21", "close": 473.89, "adjustedClose": 473.89, "volume": 28873644, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-22", "close": 471.23, "adjustedClose": 471.23, "volume": 26850741, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-23", "close": 468.66, "adjustedClose": 468.66, "volume": 25614263, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-24", "close": 466.29, "adjustedClose": 466.29, "volume": 25282088, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-27", "close": 464.19, "adjustedClose": 464.19, "volume": 25885883, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-28", "close": 462.45, "adjustedClose": 462.45, "volume": 27368086, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-29", "close": 461.12, "adjustedClose": 461.12, "volume": 29587394, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-04-30", "close": 460.27, "adjustedClose": 460.27, "volume": 32332235, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-01", "close": 459.93, "adjustedClose": 459.93, "volume": 35340934, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-04", "close": 460.11, "adjustedClose": 460.11, "volume": 38326665, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-05", "close": 460.81, "adjustedClose": 460.81, "volume": 41004789, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-06", "close": 462.01, "adjustedClose": 462.01, "volume": 43119992, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-07", "close": 463.69, "adjustedClose": 463.69, "volume": 44470626, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-08", "close": 465.79, "adjustedClose": 465.79, "volume": 44927932, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-11", "close": 468.24, "adjustedClose": 468.24, "volume": 44448313, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-12", "close": 470.98, "adjustedClose": 470.98, "volume": 43077492, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-13", "close": 473.91, "adjustedClose": 473.91, "volume": 40946155, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-14", "close": 476.94, "adjustedClose": 476.94, "volume": 38257487, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-15", "close": 479.97, "adjustedClose": 479.97, "volume": 35267806, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-18", "close": 482.88, "adjustedClose": 482.88, "volume": 32262128, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-19", "close": 485.59, "adjustedClose": 485.59, "volume": 29526993, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-20", "close": 488, "adjustedClose": 488, "volume": 27323148, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-21", "close": 490.02, "adjustedClose": 490.02, "volume": 25860693, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-22", "close": 491.57, "adjustedClose": 491.57, "volume": 25279047, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-25", "close": 492.62, "adjustedClose": 492.62, "volume": 25633661, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-26", "close": 493.11, "adjustedClose": 493.11, "volume": 26890728, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-27", "close": 493.04, "adjustedClose": 493.04, "volume": 28930409, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-28", "close": 492.42, "adjustedClose": 492.42, "volume": 31558254, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-05-29", "close": 491.28, "adjustedClose": 491.28, "volume": 34523744, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-01", "close": 489.67, "adjustedClose": 489.67, "volume": 37544170, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-02", "close": 487.65, "adjustedClose": 487.65, "volume": 40331587, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-03", "close": 485.32, "adjustedClose": 485.32, "volume": 42620261, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-04", "close": 482.76, "adjustedClose": 482.76, "volume": 44192007, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-05", "close": 480.09, "adjustedClose": 480.09, "volume": 44896987, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-08", "close": 477.39, "adjustedClose": 477.39, "volume": 44667991, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-09", "close": 474.78, "adjustedClose": 474.78, "volume": 43526852, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-10", "close": 472.36, "adjustedClose": 472.36, "volume": 41582357, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-11", "close": 461.29, "adjustedClose": 461.29, "volume": 39019880, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-12", "close": 459.95, "adjustedClose": 459.95, "volume": 36083709, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-15", "close": 458.6, "adjustedClose": 458.6, "volume": 33053759, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-16", "close": 457.72, "adjustedClose": 457.72, "volume": 30218883, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-17", "close": 457.34, "adjustedClose": 457.34, "volume": 27849338, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-18", "close": 457.48, "adjustedClose": 457.48, "volume": 26171019, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-19", "close": 458.14, "adjustedClose": 458.14, "volume": 25343925, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-22", "close": 459.31, "adjustedClose": 459.31, "volume": 25446906, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-23", "close": 460.94, "adjustedClose": 460.94, "volume": 26470144, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-24", "close": 463, "adjustedClose": 463, "volume": 28316091, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-25", "close": 465.42, "adjustedClose": 465.42, "volume": 30808767, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-26", "close": 468.13, "adjustedClose": 468.13, "volume": 33710539, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-29", "close": 471.04, "adjustedClose": 471.04, "volume": 36744772, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-06-30", "close": 474.04, "adjustedClose": 474.04, "volume": 39622204, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-01", "close": 477.06, "adjustedClose": 477.06, "volume": 42068522, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-02", "close": 479.97, "adjustedClose": 479.97, "volume": 43850510, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-03", "close": 482.68, "adjustedClose": 482.68, "volume": 44798287, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-06", "close": 485.09, "adjustedClose": 485.09, "volume": 44821499, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-07", "close": 487.13, "adjustedClose": 487.13, "volume": 43917933, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-08", "close": 488.71, "adjustedClose": 488.71, "volume": 42173727, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-09", "close": 489.78, "adjustedClose": 489.78, "volume": 39755164, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-10", "close": 490.32, "adjustedClose": 490.32, "volume": 36892810, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-13", "close": 490.29, "adjustedClose": 490.29, "volume": 33859542, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-14", "close": 489.71, "adjustedClose": 489.71, "volume": 30944531, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-15", "close": 488.61, "adjustedClose": 488.61, "volume": 28425672, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-16", "close": 487.04, "adjustedClose": 487.04, "volume": 26543097, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-17", "close": 485.06, "adjustedClose": 485.06, "volume": 25476275, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-20", "close": 482.76, "adjustedClose": 482.76, "volume": 25326911, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-21", "close": 480.23, "adjustedClose": 480.23, "volume": 26109243, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-22", "close": 477.57, "adjustedClose": 477.57, "volume": 27748690, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-23", "close": 474.88, "adjustedClose": 474.88, "volume": 30088958, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-24", "close": 472.28, "adjustedClose": 472.28, "volume": 32906943, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-27", "close": 469.85, "adjustedClose": 469.85, "volume": 35933999, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-28", "close": 467.7, "adjustedClose": 467.7, "volume": 38881547, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-29", "close": 465.89, "adjustedClose": 465.89, "volume": 41468589, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-30", "close": 464.5, "adjustedClose": 464.5, "volume": 43448496, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-07-31", "close": 463.57, "adjustedClose": 463.57, "volume": 44632517, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-03", "close": 463.15, "adjustedClose": 463.15, "volume": 44907775, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-04", "close": 463.26, "adjustedClose": 463.26, "volume": 44248030, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-05", "close": 463.89, "adjustedClose": 463.89, "volume": 42716178, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-06", "close": 465.03, "adjustedClose": 465.03, "volume": 40458253, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-07", "close": 466.66, "adjustedClose": 466.66, "volume": 37689511, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-10", "close": 468.72, "adjustedClose": 468.72, "volume": 34673903, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-11", "close": 471.14, "adjustedClose": 471.14, "volume": 31698917, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-12", "close": 473.87, "adjustedClose": 473.87, "volume": 29048165, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-13", "close": 476.8, "adjustedClose": 476.8, "volume": 26974352, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-14", "close": 479.84, "adjustedClose": 479.84, "volume": 25675180, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-17", "close": 473.83, "adjustedClose": 473.83, "volume": 25274504, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-18", "close": 477.16, "adjustedClose": 477.16, "volume": 25810520, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-19", "close": 479.88, "adjustedClose": 479.88, "volume": 27232128, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-20", "close": 482.3, "adjustedClose": 482.3, "volume": 29403804, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-21", "close": 484.35, "adjustedClose": 484.35, "volume": 32118514, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-24", "close": 485.96, "adjustedClose": 485.96, "volume": 35117458, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-25", "close": 487.07, "adjustedClose": 487.07, "volume": 38114737, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-26", "close": 487.63, "adjustedClose": 487.63, "volume": 40824613, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-27", "close": 487.64, "adjustedClose": 487.64, "volume": 42988745, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-28", "close": 487.1, "adjustedClose": 487.1, "volume": 44400821, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-08-31", "close": 486.04, "adjustedClose": 486.04, "volume": 44926222, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-09-01", "close": 484.51, "adjustedClose": 484.51, "volume": 44514862, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-09-02", "close": 482.57, "adjustedClose": 482.57, "volume": 43205956, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-09-03", "close": 480.3, "adjustedClose": 480.3, "volume": 41124286, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-09-04", "close": 477.79, "adjustedClose": 477.79, "volume": 38468304, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-09-07", "close": 475.16, "adjustedClose": 475.16, "volume": 35491212, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-09-08", "close": 472.49, "adjustedClose": 472.49, "volume": 32476824, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-09-09", "close": 469.89, "adjustedClose": 469.89, "volume": 29712511, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-09-10", "close": 467.46, "adjustedClose": 467.46, "volume": 27461803, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-09-11", "close": 465.29, "adjustedClose": 465.29, "volume": 25939266, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-09-14", "close": 463.47, "adjustedClose": 463.47, "volume": 25290048, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-09-15", "close": 462.05, "adjustedClose": 462.05, "volume": 25576041, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-09-16", "close": 461.1, "adjustedClose": 461.1, "volume": 26769980, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-09-17", "close": 460.65, "adjustedClose": 460.65, "volume": 28758044, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "QQQ", "date": "2026-09-18", "close": 460.71, "adjustedClose": 460.71, "volume": 31350704, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-09-22", "close": 207.9, "adjustedClose": 207.9, "volume": 47925845, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-09-23", "close": 209.19, "adjustedClose": 209.19, "volume": 46104400, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-09-24", "close": 210.13, "adjustedClose": 210.13, "volume": 43529407, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-09-25", "close": 210.89, "adjustedClose": 210.89, "volume": 40446345, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-09-26", "close": 211.43, "adjustedClose": 211.43, "volume": 37149133, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-09-29", "close": 211.75, "adjustedClose": 211.75, "volume": 33952103, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-09-30", "close": 211.82, "adjustedClose": 211.82, "volume": 31160038, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-01", "close": 211.65, "adjustedClose": 211.65, "volume": 29039112, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-02", "close": 211.26, "adjustedClose": 211.26, "volume": 27791519, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-03", "close": 210.65, "adjustedClose": 210.65, "volume": 27536197, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-06", "close": 209.86, "adjustedClose": 209.86, "volume": 28297486, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-07", "close": 208.91, "adjustedClose": 208.91, "volume": 30002810, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-08", "close": 207.85, "adjustedClose": 207.85, "volume": 32489595, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-09", "close": 206.73, "adjustedClose": 206.73, "volume": 35520770, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-10", "close": 205.57, "adjustedClose": 205.57, "volume": 38807363, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-13", "close": 204.44, "adjustedClose": 204.44, "volume": 42036055, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-14", "close": 203.37, "adjustedClose": 203.37, "volume": 44899044, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-15", "close": 202.41, "adjustedClose": 202.41, "volume": 47123395, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-16", "close": 201.58, "adjustedClose": 201.58, "volume": 48497052, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-17", "close": 200.93, "adjustedClose": 200.93, "volume": 48889063, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-20", "close": 200.47, "adjustedClose": 200.47, "volume": 48262054, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-21", "close": 200.22, "adjustedClose": 200.22, "volume": 46675801, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-22", "close": 200.2, "adjustedClose": 200.2, "volume": 44281526, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-23", "close": 200.41, "adjustedClose": 200.41, "volume": 41307481, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-24", "close": 200.84, "adjustedClose": 200.84, "volume": 38037191, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-27", "close": 201.49, "adjustedClose": 201.49, "volume": 34782423, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-28", "close": 202.33, "adjustedClose": 202.33, "volume": 31853461, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-29", "close": 203.34, "adjustedClose": 203.34, "volume": 29529534, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-30", "close": 204.49, "adjustedClose": 204.49, "volume": 28032187, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-10-31", "close": 205.74, "adjustedClose": 205.74, "volume": 27504166, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-03", "close": 207.05, "adjustedClose": 207.05, "volume": 27995810, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-04", "close": 208.39, "adjustedClose": 208.39, "volume": 29460249, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-05", "close": 209.69, "adjustedClose": 209.69, "volume": 31757873, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-06", "close": 210.93, "adjustedClose": 210.93, "volume": 34669643, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-07", "close": 212.05, "adjustedClose": 212.05, "volume": 37917973, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-10", "close": 213.02, "adjustedClose": 213.02, "volume": 41193189, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-11", "close": 213.8, "adjustedClose": 213.8, "volume": 44183055, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-12", "close": 214.37, "adjustedClose": 214.37, "volume": 46602540, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-13", "close": 214.7, "adjustedClose": 214.7, "volume": 48220987, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-14", "close": 214.79, "adjustedClose": 214.79, "volume": 48884104, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-17", "close": 214.64, "adjustedClose": 214.64, "volume": 48528676, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-18", "close": 214.25, "adjustedClose": 214.25, "volume": 47188585, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-19", "close": 213.65, "adjustedClose": 213.65, "volume": 44991586, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-20", "close": 212.86, "adjustedClose": 212.86, "volume": 42147126, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-21", "close": 211.91, "adjustedClose": 211.91, "volume": 38926376, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-24", "close": 210.84, "adjustedClose": 210.84, "volume": 35636378, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-25", "close": 209.7, "adjustedClose": 209.7, "volume": 32590777, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-26", "close": 204.58, "adjustedClose": 204.58, "volume": 30079919, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-27", "close": 203.63, "adjustedClose": 203.63, "volume": 28343173, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-11-28", "close": 202.56, "adjustedClose": 202.56, "volume": 27546105, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-01", "close": 201.59, "adjustedClose": 201.59, "volume": 27764704, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-02", "close": 200.76, "adjustedClose": 200.76, "volume": 28978130, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-03", "close": 200.09, "adjustedClose": 200.09, "volume": 31070703, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-04", "close": 199.62, "adjustedClose": 199.62, "volume": 33842932, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-05", "close": 199.36, "adjustedClose": 199.36, "volume": 37030533, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-08", "close": 199.33, "adjustedClose": 199.33, "volume": 40329622, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-09", "close": 199.52, "adjustedClose": 199.52, "volume": 43425689, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-10", "close": 199.94, "adjustedClose": 199.94, "volume": 46023575, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-11", "close": 200.57, "adjustedClose": 200.57, "volume": 47875618, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-12", "close": 201.39, "adjustedClose": 201.39, "volume": 48805257, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-15", "close": 202.38, "adjustedClose": 202.38, "volume": 48723866, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-16", "close": 203.52, "adjustedClose": 203.52, "volume": 47639205, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-17", "close": 204.76, "adjustedClose": 204.76, "volume": 45654677, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-18", "close": 206.06, "adjustedClose": 206.06, "volume": 42959474, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-19", "close": 207.39, "adjustedClose": 207.39, "volume": 39810536, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-22", "close": 208.69, "adjustedClose": 208.69, "volume": 36508062, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-23", "close": 209.93, "adjustedClose": 209.93, "volume": 33366885, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-24", "close": 211.05, "adjustedClose": 211.05, "volume": 30686462, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-25", "close": 212.03, "adjustedClose": 212.03, "volume": 28722326, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-26", "close": 212.82, "adjustedClose": 212.82, "volume": 27661725, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-29", "close": 213.4, "adjustedClose": 213.4, "volume": 27605767, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-30", "close": 213.75, "adjustedClose": 213.75, "volume": 28559788, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2025-12-31", "close": 213.86, "adjustedClose": 213.86, "volume": 30432837, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-01", "close": 213.73, "adjustedClose": 213.73, "volume": 33046353, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-02", "close": 213.36, "adjustedClose": 213.36, "volume": 36151180, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-05", "close": 212.77, "adjustedClose": 212.77, "volume": 39451328, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-06", "close": 212, "adjustedClose": 212, "volume": 42632182, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-07", "close": 211.06, "adjustedClose": 211.06, "volume": 45390504, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-08", "close": 210.01, "adjustedClose": 210.01, "volume": 47463335, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-09", "close": 208.87, "adjustedClose": 208.87, "volume": 48653066, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-12", "close": 207.71, "adjustedClose": 207.71, "volume": 48846275, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-13", "close": 206.56, "adjustedClose": 206.56, "volume": 48024545, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-14", "close": 205.47, "adjustedClose": 205.47, "volume": 46266213, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-15", "close": 204.48, "adjustedClose": 204.48, "volume": 43738906, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-16", "close": 203.63, "adjustedClose": 203.63, "volume": 40683559, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-19", "close": 202.94, "adjustedClose": 202.94, "volume": 37391447, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-20", "close": 202.45, "adjustedClose": 202.45, "volume": 34176417, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-21", "close": 202.17, "adjustedClose": 202.17, "volume": 31344967, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-22", "close": 202.12, "adjustedClose": 202.12, "volume": 29167026, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-23", "close": 202.3, "adjustedClose": 202.3, "volume": 27850225, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-26", "close": 202.7, "adjustedClose": 202.7, "volume": 27520097, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-27", "close": 203.33, "adjustedClose": 203.33, "volume": 28208115, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-28", "close": 204.15, "adjustedClose": 204.15, "volume": 29848688, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-29", "close": 205.15, "adjustedClose": 205.15, "volume": 32285416, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-01-30", "close": 202.41, "adjustedClose": 202.41, "volume": 35285997, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-02", "close": 203.82, "adjustedClose": 203.82, "volume": 38564379, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-03", "close": 205.12, "adjustedClose": 205.12, "volume": 41808024, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-04", "close": 206.44, "adjustedClose": 206.44, "volume": 44707705, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-05", "close": 207.74, "adjustedClose": 207.74, "volume": 46986988, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-06", "close": 208.98, "adjustedClose": 208.98, "volume": 48428583, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-09", "close": 210.11, "adjustedClose": 210.11, "volume": 48895057, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-10", "close": 211.09, "adjustedClose": 211.09, "volume": 48341941, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-11", "close": 211.89, "adjustedClose": 211.89, "volume": 46821965, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-12", "close": 212.49, "adjustedClose": 212.49, "volume": 44480032, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-13", "close": 212.85, "adjustedClose": 212.85, "volume": 41539406, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-16", "close": 212.98, "adjustedClose": 212.98, "volume": 38280424, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-17", "close": 212.86, "adjustedClose": 212.86, "volume": 35013776, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-18", "close": 212.51, "adjustedClose": 212.51, "volume": 32050879, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-19", "close": 211.94, "adjustedClose": 211.94, "volume": 29674196, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-20", "close": 211.18, "adjustedClose": 211.18, "volume": 28110302, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-23", "close": 210.26, "adjustedClose": 210.26, "volume": 27508288, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-24", "close": 209.21, "adjustedClose": 209.21, "volume": 27925545, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-25", "close": 208.09, "adjustedClose": 208.09, "volume": 29322295, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-26", "close": 206.93, "adjustedClose": 206.93, "volume": 31565383, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-02-27", "close": 205.79, "adjustedClose": 205.79, "volume": 34440967, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-02", "close": 204.69, "adjustedClose": 204.69, "volume": 37674911, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-03", "close": 203.7, "adjustedClose": 203.7, "volume": 40958913, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-04", "close": 202.84, "adjustedClose": 202.84, "volume": 43979900, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-05", "close": 202.14, "adjustedClose": 202.14, "volume": 46449873, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-06", "close": 201.64, "adjustedClose": 201.64, "volume": 48133361, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-09", "close": 201.35, "adjustedClose": 201.35, "volume": 48869874, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-10", "close": 201.28, "adjustedClose": 201.28, "volume": 48589197, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-11", "close": 201.44, "adjustedClose": 201.44, "volume": 47318089, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-12", "close": 201.83, "adjustedClose": 201.83, "volume": 45177727, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-13", "close": 202.44, "adjustedClose": 202.44, "volume": 42372158, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-16", "close": 203.24, "adjustedClose": 203.24, "volume": 39168846, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-17", "close": 204.22, "adjustedClose": 204.22, "volume": 35873170, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-18", "close": 205.35, "adjustedClose": 205.35, "volume": 32799318, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-19", "close": 206.59, "adjustedClose": 206.59, "volume": 30240329, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-20", "close": 207.9, "adjustedClose": 207.9, "volume": 28440157, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-23", "close": 209.24, "adjustedClose": 209.24, "volume": 27570420, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-24", "close": 210.56, "adjustedClose": 210.56, "volume": 27714030, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-25", "close": 211.82, "adjustedClose": 211.82, "volume": 28857299, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-26", "close": 212.98, "adjustedClose": 212.98, "volume": 30891233, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-27", "close": 213.99, "adjustedClose": 213.99, "volume": 33621933, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-30", "close": 214.81, "adjustedClose": 214.81, "volume": 36789074, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-03-31", "close": 215.43, "adjustedClose": 215.43, "volume": 40090722, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-01", "close": 215.82, "adjustedClose": 215.82, "volume": 43212122, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-02", "close": 215.96, "adjustedClose": 215.96, "volume": 45855702, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-03", "close": 215.86, "adjustedClose": 215.86, "volume": 47769442, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-06", "close": 215.52, "adjustedClose": 215.52, "volume": 48770900, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-07", "close": 210.89, "adjustedClose": 210.89, "volume": 48764604, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-08", "close": 210.33, "adjustedClose": 210.33, "volume": 47751154, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-09", "close": 209.42, "adjustedClose": 209.42, "volume": 45827165, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-10", "close": 208.39, "adjustedClose": 208.39, "volume": 43176056, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-13", "close": 207.28, "adjustedClose": 207.28, "volume": 40050566, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-14", "close": 206.13, "adjustedClose": 206.13, "volume": 36748656, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-15", "close": 204.98, "adjustedClose": 204.98, "volume": 33585107, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-16", "close": 203.89, "adjustedClose": 203.89, "volume": 30861509, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-17", "close": 202.89, "adjustedClose": 202.89, "volume": 28837510, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-20", "close": 202.02, "adjustedClose": 202.02, "volume": 27706064, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-21", "close": 201.32, "adjustedClose": 201.32, "volume": 27575035, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-22", "close": 200.8, "adjustedClose": 200.8, "volume": 28456914, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-23", "close": 200.5, "adjustedClose": 200.5, "volume": 30267630, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-24", "close": 200.41, "adjustedClose": 200.41, "volume": 32834561, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-27", "close": 200.56, "adjustedClose": 200.56, "volume": 35912995, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-28", "close": 200.93, "adjustedClose": 200.93, "volume": 39209455, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-29", "close": 201.52, "adjustedClose": 201.52, "volume": 42409681, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-04-30", "close": 202.31, "adjustedClose": 202.31, "volume": 45208587, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-01", "close": 203.28, "adjustedClose": 203.28, "volume": 47339343, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-04", "close": 204.39, "adjustedClose": 204.39, "volume": 48598820, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-05", "close": 205.62, "adjustedClose": 205.62, "volume": 48866948, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-06", "close": 206.92, "adjustedClose": 206.92, "volume": 48118165, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-07", "close": 208.25, "adjustedClose": 208.25, "volume": 46423855, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-08", "close": 209.57, "adjustedClose": 209.57, "volume": 43945541, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-11", "close": 210.83, "adjustedClose": 210.83, "volume": 40919489, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-12", "close": 211.99, "adjustedClose": 211.99, "volume": 37634180, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-13", "close": 213.01, "adjustedClose": 213.01, "volume": 34402812, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-14", "close": 213.84, "adjustedClose": 213.84, "volume": 31533441, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-15", "close": 214.47, "adjustedClose": 214.47, "volume": 29299612, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-18", "close": 214.88, "adjustedClose": 214.88, "volume": 27914283, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-19", "close": 215.04, "adjustedClose": 215.04, "volume": 27509520, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-20", "close": 214.95, "adjustedClose": 214.95, "volume": 28123911, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-21", "close": 214.63, "adjustedClose": 214.63, "volume": 29698885, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-22", "close": 214.08, "adjustedClose": 214.08, "volume": 32084295, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-25", "close": 213.34, "adjustedClose": 213.34, "volume": 35052732, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-26", "close": 212.43, "adjustedClose": 212.43, "volume": 38321207, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-27", "close": 211.39, "adjustedClose": 211.39, "volume": 41578127, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-28", "close": 210.26, "adjustedClose": 210.26, "volume": 44513001, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-05-29", "close": 209.1, "adjustedClose": 209.1, "volume": 46846038, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-01", "close": 207.94, "adjustedClose": 207.94, "volume": 48354824, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-02", "close": 206.82, "adjustedClose": 206.82, "volume": 48895521, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-03", "close": 205.8, "adjustedClose": 205.8, "volume": 48416584, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-04", "close": 204.91, "adjustedClose": 204.91, "volume": 46963670, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-05", "close": 204.18, "adjustedClose": 204.18, "volume": 44675291, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-08", "close": 203.65, "adjustedClose": 203.65, "volume": 41769604, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-09", "close": 203.32, "adjustedClose": 203.32, "volume": 38523616, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-10", "close": 203.22, "adjustedClose": 203.22, "volume": 35246777, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-11", "close": 199.51, "adjustedClose": 199.51, "volume": 32251477, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-12", "close": 200.05, "adjustedClose": 200.05, "volume": 29823267, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-15", "close": 200.62, "adjustedClose": 200.62, "volume": 28193635, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-16", "close": 201.39, "adjustedClose": 201.39, "volume": 27517938, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-17", "close": 202.35, "adjustedClose": 202.35, "volume": 27860593, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-18", "close": 203.45, "adjustedClose": 203.45, "volume": 29188933, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-19", "close": 204.66, "adjustedClose": 204.66, "volume": 31376324, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-22", "close": 205.95, "adjustedClose": 205.95, "volume": 34214235, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-23", "close": 207.28, "adjustedClose": 207.28, "volume": 37432121, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-24", "close": 208.6, "adjustedClose": 208.6, "volume": 40723211, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-25", "close": 209.86, "adjustedClose": 209.86, "volume": 43773756, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-26", "close": 211.02, "adjustedClose": 211.02, "volume": 46292939, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-29", "close": 212.04, "adjustedClose": 212.04, "volume": 48040599, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-06-30", "close": 212.89, "adjustedClose": 212.89, "volume": 48850126, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-01", "close": 213.53, "adjustedClose": 213.53, "volume": 48644347, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-02", "close": 213.95, "adjustedClose": 213.95, "volume": 47442878, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-03", "close": 214.12, "adjustedClose": 214.12, "volume": 45360259, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-06", "close": 214.06, "adjustedClose": 214.06, "volume": 42595032, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-07", "close": 213.75, "adjustedClose": 213.75, "volume": 39410814, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-08", "close": 213.22, "adjustedClose": 213.22, "volume": 36111166, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-09", "close": 212.49, "adjustedClose": 212.49, "volume": 33010653, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-10", "close": 211.6, "adjustedClose": 211.6, "volume": 30404854, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-13", "close": 210.57, "adjustedClose": 210.57, "volume": 28542189, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-14", "close": 209.45, "adjustedClose": 209.45, "volume": 27600231, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-15", "close": 208.29, "adjustedClose": 208.29, "volume": 27668779, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-16", "close": 207.14, "adjustedClose": 207.14, "volume": 28741299, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-17", "close": 206.02, "adjustedClose": 206.02, "volume": 30715544, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-20", "close": 205, "adjustedClose": 205, "volume": 33403303, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-21", "close": 204.1, "adjustedClose": 204.1, "volume": 36548345, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-22", "close": 203.37, "adjustedClose": 203.37, "volume": 39850844, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-23", "close": 202.82, "adjustedClose": 202.82, "volume": 42995963, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-24", "close": 202.48, "adjustedClose": 202.48, "volume": 45683870, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-27", "close": 202.36, "adjustedClose": 202.36, "volume": 47658318, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-28", "close": 202.48, "adjustedClose": 202.48, "volume": 48731077, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-29", "close": 202.82, "adjustedClose": 202.82, "volume": 48799879, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-30", "close": 203.39, "adjustedClose": 203.39, "volume": 47858163, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-07-31", "close": 204.16, "adjustedClose": 204.16, "volume": 45995708, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-03", "close": 205.11, "adjustedClose": 205.11, "volume": 43390065, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-04", "close": 206.22, "adjustedClose": 206.22, "volume": 40289639, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-05", "close": 207.44, "adjustedClose": 207.44, "volume": 36990001, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-06", "close": 208.75, "adjustedClose": 208.75, "volume": 33805716, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-07", "close": 210.09, "adjustedClose": 210.09, "volume": 31040351, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-10", "close": 211.43, "adjustedClose": 211.43, "volume": 28957535, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-11", "close": 212.71, "adjustedClose": 212.71, "volume": 27755830, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-12", "close": 213.9, "adjustedClose": 213.9, "volume": 27549798, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-13", "close": 214.95, "adjustedClose": 214.95, "volume": 28359080, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-14", "close": 215.82, "adjustedClose": 215.82, "volume": 30106525, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-17", "close": 212.41, "adjustedClose": 212.41, "volume": 32625544, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-18", "close": 213.03, "adjustedClose": 213.03, "volume": 35675992, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-19", "close": 213.23, "adjustedClose": 213.23, "volume": 38967060, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-20", "close": 213.18, "adjustedClose": 213.18, "volume": 42185003, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-21", "close": 212.89, "adjustedClose": 212.89, "volume": 45023044, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-24", "close": 212.37, "adjustedClose": 212.37, "volume": 47210625, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-25", "close": 211.66, "adjustedClose": 211.66, "volume": 48539197, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-26", "close": 210.78, "adjustedClose": 210.78, "volume": 48882104, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-27", "close": 209.77, "adjustedClose": 209.77, "volume": 48206655, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-28", "close": 208.66, "adjustedClose": 208.66, "volume": 46577243, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-08-31", "close": 207.51, "adjustedClose": 207.51, "volume": 44149205, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-09-01", "close": 206.35, "adjustedClose": 206.35, "volume": 41154012, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-09-02", "close": 205.24, "adjustedClose": 205.24, "volume": 37877205, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-09-03", "close": 204.21, "adjustedClose": 204.21, "volume": 34631170, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-09-04", "close": 203.31, "adjustedClose": 203.31, "volume": 31725362, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-09-07", "close": 202.56, "adjustedClose": 202.56, "volume": 29436800, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-09-08", "close": 202, "adjustedClose": 202, "volume": 27983659, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-09-09", "close": 201.65, "adjustedClose": 201.65, "volume": 27504471, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-09-10", "close": 201.52, "adjustedClose": 201.52, "volume": 28044918, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-09-11", "close": 201.62, "adjustedClose": 201.62, "volume": 29553479, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-09-14", "close": 201.94, "adjustedClose": 201.94, "volume": 31886336, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-09-15", "close": 202.49, "adjustedClose": 202.49, "volume": 34821094, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-09-16", "close": 203.24, "adjustedClose": 203.24, "volume": 38077972, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-09-17", "close": 204.18, "adjustedClose": 204.18, "volume": 41346484, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "IWM", "date": "2026-09-18", "close": 205.27, "adjustedClose": 205.27, "volume": 44315032, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-09-22", "close": 225.81, "adjustedClose": 225.81, "volume": 42931912, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-09-23", "close": 226.01, "adjustedClose": 226.01, "volume": 39361730, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-09-24", "close": 225.75, "adjustedClose": 225.75, "volume": 35976329, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-09-25", "close": 225.24, "adjustedClose": 225.24, "volume": 33098448, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-09-26", "close": 224.52, "adjustedClose": 224.52, "volume": 31002445, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-09-29", "close": 223.61, "adjustedClose": 223.61, "volume": 29888138, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-09-30", "close": 222.55, "adjustedClose": 222.55, "volume": 29861755, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-01", "close": 221.38, "adjustedClose": 221.38, "volume": 30925814, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-02", "close": 220.15, "adjustedClose": 220.15, "volume": 32978873, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-03", "close": 218.9, "adjustedClose": 218.9, "volume": 35825209, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-06", "close": 217.69, "adjustedClose": 217.69, "volume": 39193473, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-07", "close": 216.56, "adjustedClose": 216.56, "volume": 42762558, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-08", "close": 215.55, "adjustedClose": 215.55, "volume": 46192213, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-09", "close": 214.69, "adjustedClose": 214.69, "volume": 49155479, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-10", "close": 214.03, "adjustedClose": 214.03, "volume": 51369860, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-13", "close": 213.58, "adjustedClose": 213.58, "volume": 52624253, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-14", "close": 213.37, "adjustedClose": 213.37, "volume": 52799072, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-15", "close": 213.39, "adjustedClose": 213.39, "volume": 51877652, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-16", "close": 213.66, "adjustedClose": 213.66, "volume": 49947833, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-17", "close": 214.17, "adjustedClose": 214.17, "volume": 47193593, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-20", "close": 214.9, "adjustedClose": 214.9, "volume": 43877499, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-21", "close": 215.82, "adjustedClose": 215.82, "volume": 40315685, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-22", "close": 216.93, "adjustedClose": 216.93, "volume": 36847708, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-23", "close": 218.16, "adjustedClose": 218.16, "volume": 33804181, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-24", "close": 219.5, "adjustedClose": 219.5, "volume": 31475252, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-27", "close": 220.89, "adjustedClose": 220.89, "volume": 30082945, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-28", "close": 222.29, "adjustedClose": 222.29, "volume": 29759991, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-29", "close": 223.65, "adjustedClose": 223.65, "volume": 30537179, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-30", "close": 224.92, "adjustedClose": 224.92, "volume": 32340418, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-10-31", "close": 226.05, "adjustedClose": 226.05, "volume": 34997799, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-03", "close": 227.02, "adjustedClose": 227.02, "volume": 38255988, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-04", "close": 227.78, "adjustedClose": 227.78, "volume": 41804370, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-05", "close": 228.3, "adjustedClose": 228.3, "volume": 45304670, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-06", "close": 228.57, "adjustedClose": 228.57, "volume": 48423193, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-07", "close": 228.58, "adjustedClose": 228.58, "volume": 50862641, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-10", "close": 228.33, "adjustedClose": 228.33, "volume": 52390456, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-11", "close": 227.84, "adjustedClose": 227.84, "volume": 52860986, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-12", "close": 227.12, "adjustedClose": 227.12, "volume": 52229374, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-13", "close": 226.22, "adjustedClose": 226.22, "volume": 50555833, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-14", "close": 225.15, "adjustedClose": 225.15, "volume": 47999908, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-17", "close": 223.97, "adjustedClose": 223.97, "volume": 44805261, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-18", "close": 222.73, "adjustedClose": 222.73, "volume": 41276447, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-19", "close": 221.47, "adjustedClose": 221.47, "volume": 37749879, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-20", "close": 220.24, "adjustedClose": 220.24, "volume": 34561754, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-21", "close": 219.09, "adjustedClose": 219.09, "volume": 32016006, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-24", "close": 218.06, "adjustedClose": 218.06, "volume": 30355327, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-25", "close": 217.18, "adjustedClose": 217.18, "volume": 29738035, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-26", "close": 212.4, "adjustedClose": 212.4, "volume": 30222978, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-27", "close": 212.13, "adjustedClose": 212.13, "volume": 31763926, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-11-28", "close": 211.9, "adjustedClose": 211.9, "volume": 34213974, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-01", "close": 211.91, "adjustedClose": 211.91, "volume": 37339554, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-02", "close": 212.16, "adjustedClose": 212.16, "volume": 40842695, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-03", "close": 212.64, "adjustedClose": 212.64, "volume": 44389431, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-04", "close": 213.35, "adjustedClose": 213.35, "volume": 47641644, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-05", "close": 214.26, "adjustedClose": 214.26, "volume": 50289289, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-08", "close": 215.34, "adjustedClose": 215.34, "volume": 52079960, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-09", "close": 216.56, "adjustedClose": 216.56, "volume": 52842946, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-10", "close": 217.89, "adjustedClose": 217.89, "volume": 52505510, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-11", "close": 219.27, "adjustedClose": 219.27, "volume": 51099821, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-12", "close": 220.66, "adjustedClose": 220.66, "volume": 48759887, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-15", "close": 222.01, "adjustedClose": 222.01, "volume": 45708781, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-16", "close": 223.28, "adjustedClose": 223.28, "volume": 42237373, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-17", "close": 224.42, "adjustedClose": 224.42, "volume": 38676602, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-18", "close": 225.39, "adjustedClose": 225.39, "volume": 35365928, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-19", "close": 226.15, "adjustedClose": 226.15, "volume": 32620965, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-22", "close": 226.69, "adjustedClose": 226.69, "volume": 30703400, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-23", "close": 226.98, "adjustedClose": 226.98, "volume": 29796039, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-24", "close": 227, "adjustedClose": 227, "volume": 29985383, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-25", "close": 226.78, "adjustedClose": 226.78, "volume": 31253383, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-26", "close": 226.3, "adjustedClose": 226.3, "volume": 33479155, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-29", "close": 225.61, "adjustedClose": 225.61, "volume": 36450510, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-30", "close": 224.72, "adjustedClose": 224.72, "volume": 39884182, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2025-12-31", "close": 223.67, "adjustedClose": 223.67, "volume": 43452827, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-01", "close": 222.51, "adjustedClose": 222.51, "volume": 46816237, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-02", "close": 221.27, "adjustedClose": 221.27, "volume": 49653769, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-05", "close": 220.02, "adjustedClose": 220.02, "volume": 51694911, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-06", "close": 218.8, "adjustedClose": 218.8, "volume": 52745078, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-07", "close": 217.65, "adjustedClose": 217.65, "volume": 52704152, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-08", "close": 216.61, "adjustedClose": 216.61, "volume": 51576036, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-09", "close": 215.73, "adjustedClose": 215.73, "volume": 49468276, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-12", "close": 215.04, "adjustedClose": 215.04, "volume": 46581810, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-13", "close": 214.56, "adjustedClose": 214.56, "volume": 43191815, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-14", "close": 214.31, "adjustedClose": 214.31, "volume": 39621468, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-15", "close": 214.3, "adjustedClose": 214.3, "volume": 36211140, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-16", "close": 214.54, "adjustedClose": 214.54, "volume": 33285947, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-19", "close": 215.01, "adjustedClose": 215.01, "volume": 31124757, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-20", "close": 215.71, "adjustedClose": 215.71, "volume": 29933602, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-21", "close": 216.62, "adjustedClose": 216.62, "volume": 29826039, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-22", "close": 217.7, "adjustedClose": 217.7, "volume": 30812320, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-23", "close": 218.93, "adjustedClose": 218.93, "volume": 32798423, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-26", "close": 220.26, "adjustedClose": 220.26, "volume": 35595005, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-27", "close": 221.65, "adjustedClose": 221.65, "volume": 38935460, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-28", "close": 223.06, "adjustedClose": 223.06, "volume": 42501334, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-29", "close": 224.43, "adjustedClose": 224.43, "volume": 45952681, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-01-30", "close": 221.48, "adjustedClose": 221.48, "volume": 48960475, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-02", "close": 222.82, "adjustedClose": 222.82, "volume": 51237974, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-03", "close": 223.8, "adjustedClose": 223.8, "volume": 52568057, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-04", "close": 224.58, "adjustedClose": 224.58, "volume": 52823925, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-05", "close": 225.13, "adjustedClose": 225.13, "volume": 51981183, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-06", "close": 225.43, "adjustedClose": 225.43, "volume": 50120174, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-09", "close": 225.48, "adjustedClose": 225.48, "volume": 47418312, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-10", "close": 225.27, "adjustedClose": 225.27, "volume": 44133174, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-11", "close": 224.81, "adjustedClose": 224.81, "volume": 40577942, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-12", "close": 224.14, "adjustedClose": 224.14, "volume": 37091545, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-13", "close": 223.26, "adjustedClose": 223.26, "volume": 34006353, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-16", "close": 222.23, "adjustedClose": 222.23, "volume": 31616484, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-17", "close": 221.08, "adjustedClose": 221.08, "volume": 30149773, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-18", "close": 219.86, "adjustedClose": 219.86, "volume": 29746045, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-19", "close": 218.62, "adjustedClose": 218.62, "volume": 30443789, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-20", "close": 217.4, "adjustedClose": 217.4, "volume": 32176486, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-23", "close": 216.25, "adjustedClose": 216.25, "volume": 34778954, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-24", "close": 215.21, "adjustedClose": 215.21, "volume": 38003092, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-25", "close": 214.33, "adjustedClose": 214.33, "volume": 41541533, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-26", "close": 213.63, "adjustedClose": 213.63, "volume": 45056949, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-02-27", "close": 213.13, "adjustedClose": 213.13, "volume": 48214203, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-02", "close": 212.87, "adjustedClose": 212.87, "volume": 50712307, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-03", "close": 212.84, "adjustedClose": 212.84, "volume": 52313109, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-04", "close": 213.06, "adjustedClose": 213.06, "volume": 52864000, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-05", "close": 213.52, "adjustedClose": 213.52, "volume": 52312461, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-06", "close": 214.2, "adjustedClose": 214.2, "volume": 50711073, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-09", "close": 215.09, "adjustedClose": 215.09, "volume": 48212501, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-10", "close": 216.15, "adjustedClose": 216.15, "volume": 45054940, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-11", "close": 217.36, "adjustedClose": 217.36, "volume": 41539410, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-12", "close": 218.68, "adjustedClose": 218.68, "volume": 38001056, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-13", "close": 220.06, "adjustedClose": 220.06, "volume": 34777200, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-16", "close": 221.46, "adjustedClose": 221.46, "volume": 32175181, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-17", "close": 222.82, "adjustedClose": 222.82, "volume": 30443057, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-18", "close": 224.11, "adjustedClose": 224.11, "volume": 29745957, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-19", "close": 225.28, "adjustedClose": 225.28, "volume": 30150337, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-20", "close": 226.28, "adjustedClose": 226.28, "volume": 31617646, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-23", "close": 227.08, "adjustedClose": 227.08, "volume": 34008001, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-24", "close": 227.65, "adjustedClose": 227.65, "volume": 37093524, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-25", "close": 227.97, "adjustedClose": 227.97, "volume": 40580062, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-26", "close": 228.04, "adjustedClose": 228.04, "volume": 44135233, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-27", "close": 227.84, "adjustedClose": 227.84, "volume": 47420114, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-30", "close": 227.4, "adjustedClose": 227.4, "volume": 50121547, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-03-31", "close": 226.73, "adjustedClose": 226.73, "volume": 51981997, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-01", "close": 225.86, "adjustedClose": 225.86, "volume": 52824101, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-02", "close": 224.83, "adjustedClose": 224.83, "volume": 52567580, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-03", "close": 223.67, "adjustedClose": 223.67, "volume": 51236888, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-06", "close": 222.44, "adjustedClose": 222.44, "volume": 48958884, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-07", "close": 216.99, "adjustedClose": 216.99, "volume": 45950737, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-08", "close": 215.97, "adjustedClose": 215.97, "volume": 42499222, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-09", "close": 214.82, "adjustedClose": 214.82, "volume": 38933381, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-10", "close": 213.78, "adjustedClose": 213.78, "volume": 35593157, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-13", "close": 212.89, "adjustedClose": 212.89, "volume": 32796983, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-14", "close": 212.18, "adjustedClose": 212.18, "volume": 30811426, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-15", "close": 211.68, "adjustedClose": 211.68, "volume": 29825774, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-16", "close": 211.4, "adjustedClose": 211.4, "volume": 29933993, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-17", "close": 211.36, "adjustedClose": 211.36, "volume": 31125767, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-20", "close": 211.56, "adjustedClose": 211.56, "volume": 33287478, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-21", "close": 211.99, "adjustedClose": 211.99, "volume": 36213047, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-22", "close": 212.65, "adjustedClose": 212.65, "volume": 39623569, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-23", "close": 213.52, "adjustedClose": 213.52, "volume": 43193910, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-24", "close": 214.57, "adjustedClose": 214.57, "volume": 46583700, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-27", "close": 215.76, "adjustedClose": 215.76, "volume": 49469779, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-28", "close": 217.06, "adjustedClose": 217.06, "volume": 51577010, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-29", "close": 218.43, "adjustedClose": 218.43, "volume": 52704504, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-04-30", "close": 219.82, "adjustedClose": 219.82, "volume": 52744774, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-01", "close": 221.18, "adjustedClose": 221.18, "volume": 51693981, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-04", "close": 222.46, "adjustedClose": 222.46, "volume": 49652300, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-05", "close": 223.63, "adjustedClose": 223.63, "volume": 46814370, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-06", "close": 224.64, "adjustedClose": 224.64, "volume": 43450740, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-07", "close": 225.45, "adjustedClose": 225.45, "volume": 39882074, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-08", "close": 226.03, "adjustedClose": 226.03, "volume": 36448582, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-11", "close": 226.37, "adjustedClose": 226.37, "volume": 33477590, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-12", "close": 226.45, "adjustedClose": 226.45, "volume": 31252331, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-13", "close": 226.28, "adjustedClose": 226.28, "volume": 29984945, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-14", "close": 225.86, "adjustedClose": 225.86, "volume": 29796255, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-15", "close": 225.21, "adjustedClose": 225.21, "volume": 30704250, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-18", "close": 224.35, "adjustedClose": 224.35, "volume": 32622369, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-19", "close": 223.34, "adjustedClose": 223.34, "volume": 35367750, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-20", "close": 222.2, "adjustedClose": 222.2, "volume": 38678671, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-21", "close": 220.98, "adjustedClose": 220.98, "volume": 42239489, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-22", "close": 219.73, "adjustedClose": 219.73, "volume": 45710744, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-25", "close": 218.5, "adjustedClose": 218.5, "volume": 48761510, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-26", "close": 217.33, "adjustedClose": 217.33, "volume": 51100949, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-27", "close": 216.27, "adjustedClose": 216.27, "volume": 52506035, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-28", "close": 215.36, "adjustedClose": 215.36, "volume": 52842818, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-05-29", "close": 214.63, "adjustedClose": 214.63, "volume": 52079191, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-01", "close": 214.1, "adjustedClose": 214.1, "volume": 50287953, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-02", "close": 213.81, "adjustedClose": 213.81, "volume": 47639868, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-03", "close": 213.75, "adjustedClose": 213.75, "volume": 44387385, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-04", "close": 213.93, "adjustedClose": 213.93, "volume": 40840572, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-05", "close": 214.36, "adjustedClose": 214.36, "volume": 37337559, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-08", "close": 215.01, "adjustedClose": 215.01, "volume": 34212296, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-09", "close": 215.87, "adjustedClose": 215.87, "volume": 31762724, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-10", "close": 216.92, "adjustedClose": 216.92, "volume": 30222368, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-11", "close": 214.02, "adjustedClose": 214.02, "volume": 29738075, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-12", "close": 215.5, "adjustedClose": 215.5, "volume": 30356013, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-15", "close": 216.86, "adjustedClose": 216.86, "volume": 32017272, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-16", "close": 218.23, "adjustedClose": 218.23, "volume": 34563480, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-17", "close": 219.59, "adjustedClose": 219.59, "volume": 37751901, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-18", "close": 220.87, "adjustedClose": 220.87, "volume": 41278571, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-19", "close": 222.04, "adjustedClose": 222.04, "volume": 44807285, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-22", "close": 223.05, "adjustedClose": 223.05, "volume": 48001639, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-23", "close": 223.87, "adjustedClose": 223.87, "volume": 50557106, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-24", "close": 224.47, "adjustedClose": 224.47, "volume": 52230067, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-25", "close": 224.82, "adjustedClose": 224.82, "volume": 52861034, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-26", "close": 224.92, "adjustedClose": 224.92, "volume": 52389854, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-29", "close": 224.77, "adjustedClose": 224.77, "volume": 50861447, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-06-30", "close": 224.36, "adjustedClose": 224.36, "volume": 48421519, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-01", "close": 223.73, "adjustedClose": 223.73, "volume": 45302677, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-02", "close": 222.9, "adjustedClose": 222.9, "volume": 41802248, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-03", "close": 221.9, "adjustedClose": 221.9, "volume": 38253939, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-06", "close": 220.78, "adjustedClose": 220.78, "volume": 34996019, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-07", "close": 219.57, "adjustedClose": 219.57, "volume": 32339075, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-08", "close": 218.33, "adjustedClose": 218.33, "volume": 30536403, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-09", "close": 217.11, "adjustedClose": 217.11, "volume": 29759854, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-10", "close": 215.94, "adjustedClose": 215.94, "volume": 30083461, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-13", "close": 214.88, "adjustedClose": 214.88, "volume": 31476373, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-14", "close": 213.96, "adjustedClose": 213.96, "volume": 33805799, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-15", "close": 213.22, "adjustedClose": 213.22, "volume": 36849668, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-16", "close": 212.68, "adjustedClose": 212.68, "volume": 40317801, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-17", "close": 212.37, "adjustedClose": 212.37, "volume": 43879569, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-20", "close": 212.3, "adjustedClose": 212.3, "volume": 47195420, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-21", "close": 212.46, "adjustedClose": 212.46, "volume": 49949243, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-22", "close": 212.87, "adjustedClose": 212.87, "volume": 51878510, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-23", "close": 213.5, "adjustedClose": 213.5, "volume": 52799296, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-24", "close": 214.35, "adjustedClose": 214.35, "volume": 52623822, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-27", "close": 215.38, "adjustedClose": 215.38, "volume": 51368816, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-28", "close": 216.56, "adjustedClose": 216.56, "volume": 49153920, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-29", "close": 217.85, "adjustedClose": 217.85, "volume": 46190288, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-30", "close": 219.22, "adjustedClose": 219.22, "volume": 42760451, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-07-31", "close": 220.61, "adjustedClose": 220.61, "volume": 39191385, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-03", "close": 221.99, "adjustedClose": 221.99, "volume": 35823339, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-04", "close": 223.29, "adjustedClose": 223.29, "volume": 32977398, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-05", "close": 224.48, "adjustedClose": 224.48, "volume": 30924876, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-06", "close": 225.52, "adjustedClose": 225.52, "volume": 29861443, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-07", "close": 226.36, "adjustedClose": 226.36, "volume": 29888481, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-10", "close": 226.98, "adjustedClose": 226.98, "volume": 31003412, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-11", "close": 227.36, "adjustedClose": 227.36, "volume": 33099946, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-12", "close": 227.47, "adjustedClose": 227.47, "volume": 35978214, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-13", "close": 227.33, "adjustedClose": 227.33, "volume": 39363824, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-14", "close": 226.94, "adjustedClose": 226.94, "volume": 42934014, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-17", "close": 222.04, "adjustedClose": 222.04, "volume": 46348430, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-18", "close": 221.42, "adjustedClose": 221.42, "volume": 49281564, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-19", "close": 220.44, "adjustedClose": 220.44, "volume": 51453793, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-20", "close": 219.33, "adjustedClose": 219.33, "volume": 52658032, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-21", "close": 218.14, "adjustedClose": 218.14, "volume": 52779477, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-24", "close": 216.91, "adjustedClose": 216.91, "volume": 51806551, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-25", "close": 215.69, "adjustedClose": 215.69, "volume": 49832005, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-26", "close": 214.52, "adjustedClose": 214.52, "volume": 47044079, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-27", "close": 213.46, "adjustedClose": 213.46, "volume": 43708553, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-28", "close": 212.54, "adjustedClose": 212.54, "volume": 40143413, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-08-31", "close": 211.79, "adjustedClose": 211.79, "volume": 36688534, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-09-01", "close": 211.24, "adjustedClose": 211.24, "volume": 33673279, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-09-02", "close": 210.92, "adjustedClose": 210.92, "volume": 31385101, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-09-03", "close": 210.83, "adjustedClose": 210.83, "volume": 30042139, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-09-04", "close": 210.98, "adjustedClose": 210.98, "volume": 29772421, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-09-07", "close": 211.36, "adjustedClose": 211.36, "volume": 30601660, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-09-08", "close": 211.98, "adjustedClose": 211.98, "volume": 32450802, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-09-09", "close": 212.8, "adjustedClose": 212.8, "volume": 35143564, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-09-10", "close": 213.81, "adjustedClose": 213.81, "volume": 38423236, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-09-11", "close": 214.97, "adjustedClose": 214.97, "volume": 41977159, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-09-14", "close": 216.25, "adjustedClose": 216.25, "volume": 45466526, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-09-15", "close": 217.61, "adjustedClose": 217.61, "volume": 48558686, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-09-16", "close": 218.99, "adjustedClose": 218.99, "volume": 50958855, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-09-17", "close": 220.36, "adjustedClose": 220.36, "volume": 52438217, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLK", "date": "2026-09-18", "close": 221.66, "adjustedClose": 221.66, "volume": 52855742, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-09-22", "close": 48.94, "adjustedClose": 48.94, "volume": 34991431, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-09-23", "close": 48.74, "adjustedClose": 48.74, "volume": 32960968, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-09-24", "close": 48.48, "adjustedClose": 48.48, "volume": 32021020, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-09-25", "close": 48.21, "adjustedClose": 48.21, "volume": 32261196, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-09-26", "close": 47.94, "adjustedClose": 47.94, "volume": 33658599, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-09-29", "close": 47.68, "adjustedClose": 47.68, "volume": 36080010, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-09-30", "close": 47.44, "adjustedClose": 47.44, "volume": 39294590, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-01", "close": 47.23, "adjustedClose": 47.23, "volume": 42995883, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-02", "close": 47.06, "adjustedClose": 47.06, "volume": 46831034, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-03", "close": 46.93, "adjustedClose": 46.93, "volume": 50434428, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-06", "close": 46.84, "adjustedClose": 46.84, "volume": 53462543, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-07", "close": 46.81, "adjustedClose": 46.81, "volume": 55626700, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-08", "close": 46.83, "adjustedClose": 46.83, "volume": 56720583, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-09", "close": 46.91, "adjustedClose": 46.91, "volume": 56639910, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-10", "close": 47.03, "adjustedClose": 47.03, "volume": 55392371, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-13", "close": 47.21, "adjustedClose": 47.21, "volume": 53096898, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-14", "close": 47.42, "adjustedClose": 47.42, "volume": 49972325, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-15", "close": 47.68, "adjustedClose": 47.68, "volume": 46316526, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-16", "close": 47.96, "adjustedClose": 47.96, "volume": 42478019, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-17", "close": 48.26, "adjustedClose": 48.26, "volume": 38822741, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-20", "close": 48.56, "adjustedClose": 48.56, "volume": 35699158, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-21", "close": 48.87, "adjustedClose": 48.87, "volume": 33405051, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-22", "close": 49.17, "adjustedClose": 49.17, "volume": 32159125, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-23", "close": 49.44, "adjustedClose": 49.44, "volume": 32080156, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-24", "close": 49.68, "adjustedClose": 49.68, "volume": 33175673, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-27", "close": 49.89, "adjustedClose": 49.89, "volume": 35341237, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-28", "close": 50.04, "adjustedClose": 50.04, "volume": 38370399, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-29", "close": 50.14, "adjustedClose": 50.14, "volume": 41974380, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-30", "close": 50.19, "adjustedClose": 50.19, "volume": 45809603, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-10-31", "close": 50.18, "adjustedClose": 50.18, "volume": 49510444, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-03", "close": 50.11, "adjustedClose": 50.11, "volume": 52724091, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-04", "close": 49.99, "adjustedClose": 49.99, "volume": 55144180, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-05", "close": 49.83, "adjustedClose": 49.83, "volume": 56539995, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-06", "close": 49.62, "adjustedClose": 49.62, "volume": 56778469, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-07", "close": 49.38, "adjustedClose": 49.38, "volume": 55836869, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-10", "close": 49.12, "adjustedClose": 49.12, "volume": 53804959, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-11", "close": 48.84, "adjustedClose": 48.84, "volume": 50876448, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-12", "close": 48.57, "adjustedClose": 48.57, "volume": 47330518, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-13", "close": 48.31, "adjustedClose": 48.31, "volume": 43505214, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-14", "close": 48.06, "adjustedClose": 48.06, "volume": 39765212, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-17", "close": 47.84, "adjustedClose": 47.84, "volume": 36467058, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-18", "close": 47.67, "adjustedClose": 47.67, "volume": 33925174, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-19", "close": 47.53, "adjustedClose": 47.53, "volume": 32381885, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-20", "close": 47.44, "adjustedClose": 47.44, "volume": 31984317, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-21", "close": 47.41, "adjustedClose": 47.41, "volume": 32770372, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-24", "close": 47.42, "adjustedClose": 47.42, "volume": 34665113, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-25", "close": 47.5, "adjustedClose": 47.5, "volume": 37487908, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-26", "close": 46.72, "adjustedClose": 46.72, "volume": 40969653, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-27", "close": 46.93, "adjustedClose": 46.93, "volume": 44778422, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-11-28", "close": 47.15, "adjustedClose": 47.15, "volume": 48551116, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-01", "close": 47.4, "adjustedClose": 47.4, "volume": 51928072, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-02", "close": 47.67, "adjustedClose": 47.67, "volume": 54587355, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-03", "close": 47.97, "adjustedClose": 47.97, "volume": 56275448, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-04", "close": 48.28, "adjustedClose": 48.28, "volume": 56831421, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-05", "close": 48.58, "adjustedClose": 48.58, "volume": 56202272, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-08", "close": 48.88, "adjustedClose": 48.88, "volume": 54447977, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-09", "close": 49.15, "adjustedClose": 49.15, "volume": 51735781, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-10", "close": 49.39, "adjustedClose": 49.39, "volume": 48324243, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-11", "close": 49.6, "adjustedClose": 49.6, "volume": 44538596, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-12", "close": 49.76, "adjustedClose": 49.76, "volume": 40739737, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-15", "close": 49.86, "adjustedClose": 49.86, "volume": 37289820, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-16", "close": 49.91, "adjustedClose": 49.91, "volume": 34517738, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-17", "close": 49.91, "adjustedClose": 49.91, "volume": 32687760, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-18", "close": 49.84, "adjustedClose": 49.84, "volume": 31974343, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-19", "close": 49.73, "adjustedClose": 49.73, "volume": 32445499, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-22", "close": 49.56, "adjustedClose": 49.56, "volume": 34056313, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-23", "close": 49.36, "adjustedClose": 49.36, "volume": 36653219, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-24", "close": 49.12, "adjustedClose": 49.12, "volume": 39988649, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-25", "close": 48.87, "adjustedClose": 48.87, "volume": 43744625, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-26", "close": 48.6, "adjustedClose": 48.6, "volume": 47563080, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-29", "close": 48.32, "adjustedClose": 48.32, "volume": 51079989, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-30", "close": 48.06, "adjustedClose": 48.06, "volume": 53960076, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2025-12-31", "close": 47.81, "adjustedClose": 47.81, "volume": 55928774, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-01", "close": 47.6, "adjustedClose": 47.6, "volume": 56798400, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-02", "close": 47.41, "adjustedClose": 47.41, "volume": 56486052, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-05", "close": 47.28, "adjustedClose": 47.28, "volume": 55021506, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-06", "close": 47.18, "adjustedClose": 47.18, "volume": 52544381, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-07", "close": 47.15, "adjustedClose": 47.15, "volume": 49290829, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-08", "close": 47.16, "adjustedClose": 47.16, "volume": 45571020, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-09", "close": 47.23, "adjustedClose": 47.23, "volume": 41739575, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-12", "close": 47.35, "adjustedClose": 47.35, "volume": 38161755, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-13", "close": 47.52, "adjustedClose": 47.52, "volume": 35178646, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-14", "close": 47.73, "adjustedClose": 47.73, "volume": 33074634, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-15", "close": 47.98, "adjustedClose": 47.98, "volume": 32050302, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-16", "close": 48.26, "adjustedClose": 48.26, "volume": 32203302, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-19", "close": 48.56, "adjustedClose": 48.56, "volume": 33519048, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-20", "close": 48.87, "adjustedClose": 48.87, "volume": 35872106, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-21", "close": 49.18, "adjustedClose": 49.18, "volume": 39038153, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-22", "close": 49.48, "adjustedClose": 49.48, "volume": 42715360, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-23", "close": 49.76, "adjustedClose": 49.76, "volume": 46553169, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-26", "close": 50.01, "adjustedClose": 50.01, "volume": 50185710, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-27", "close": 50.21, "adjustedClose": 50.21, "volume": 53266682, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-28", "close": 50.38, "adjustedClose": 50.38, "volume": 55502369, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-29", "close": 50.49, "adjustedClose": 50.49, "volume": 56679635, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-01-30", "close": 49.59, "adjustedClose": 49.59, "volume": 56686248, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-02", "close": 49.63, "adjustedClose": 49.63, "volume": 55521578, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-03", "close": 49.57, "adjustedClose": 49.57, "volume": 53296656, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-04", "close": 49.46, "adjustedClose": 49.46, "volume": 50223591, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-05", "close": 49.3, "adjustedClose": 49.3, "volume": 46595346, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-06", "close": 49.1, "adjustedClose": 49.1, "volume": 42757812, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-09", "close": 48.87, "adjustedClose": 48.87, "volume": 39076833, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-10", "close": 48.61, "adjustedClose": 48.61, "volume": 35903327, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-11", "close": 48.35, "adjustedClose": 48.35, "volume": 33539833, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-12", "close": 48.07, "adjustedClose": 48.07, "volume": 32211669, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-13", "close": 47.81, "adjustedClose": 47.81, "volume": 32045454, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-16", "close": 47.56, "adjustedClose": 47.56, "volume": 33057034, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-17", "close": 47.35, "adjustedClose": 47.35, "volume": 35149970, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-18", "close": 47.16, "adjustedClose": 47.16, "volume": 38124739, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-19", "close": 47.02, "adjustedClose": 47.02, "volume": 41697746, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-20", "close": 46.93, "adjustedClose": 46.93, "volume": 45528367, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-23", "close": 46.89, "adjustedClose": 46.89, "volume": 49251417, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-24", "close": 46.9, "adjustedClose": 46.9, "volume": 52511968, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-25", "close": 46.96, "adjustedClose": 46.96, "volume": 54999182, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-26", "close": 47.08, "adjustedClose": 47.08, "volume": 56475945, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-02-27", "close": 47.24, "adjustedClose": 47.24, "volume": 56801474, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-02", "close": 47.45, "adjustedClose": 47.45, "volume": 55944735, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-03", "close": 47.69, "adjustedClose": 47.69, "volume": 53987404, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-04", "close": 47.97, "adjustedClose": 47.97, "volume": 51116078, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-05", "close": 48.27, "adjustedClose": 48.27, "volume": 47604489, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-06", "close": 48.57, "adjustedClose": 48.57, "volume": 43787406, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-09", "close": 48.88, "adjustedClose": 48.88, "volume": 40028725, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-10", "close": 49.18, "adjustedClose": 49.18, "volume": 36686769, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-11", "close": 49.46, "adjustedClose": 49.46, "volume": 34080138, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-12", "close": 49.71, "adjustedClose": 49.71, "volume": 32457329, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-13", "close": 49.92, "adjustedClose": 49.92, "volume": 31973048, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-16", "close": 50.09, "adjustedClose": 50.09, "volume": 32673465, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-17", "close": 50.2, "adjustedClose": 50.2, "volume": 34491806, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-18", "close": 50.26, "adjustedClose": 50.26, "volume": 37254723, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-19", "close": 50.26, "adjustedClose": 50.26, "volume": 40698820, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-20", "close": 50.21, "adjustedClose": 50.21, "volume": 44495761, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-23", "close": 50.1, "adjustedClose": 50.1, "volume": 48283573, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-24", "close": 49.94, "adjustedClose": 49.94, "volume": 51701153, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-25", "close": 49.74, "adjustedClose": 49.74, "volume": 54422693, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-26", "close": 49.51, "adjustedClose": 49.51, "volume": 56188741, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-27", "close": 49.25, "adjustedClose": 49.25, "volume": 56830934, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-30", "close": 48.98, "adjustedClose": 48.98, "volume": 56288052, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-03-31", "close": 48.7, "adjustedClose": 48.7, "volume": 54611847, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-01", "close": 48.43, "adjustedClose": 48.43, "volume": 51962117, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-02", "close": 48.18, "adjustedClose": 48.18, "volume": 48591470, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-03", "close": 47.96, "adjustedClose": 47.96, "volume": 44821237, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-06", "close": 47.77, "adjustedClose": 47.77, "volume": 41010847, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-07", "close": 46.72, "adjustedClose": 46.72, "volume": 37523555, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-08", "close": 46.67, "adjustedClose": 46.67, "volume": 34691813, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-09", "close": 46.62, "adjustedClose": 46.62, "volume": 32785581, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-10", "close": 46.63, "adjustedClose": 46.63, "volume": 31986585, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-13", "close": 46.69, "adjustedClose": 46.69, "volume": 32370995, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-14", "close": 46.8, "adjustedClose": 46.8, "volume": 33902164, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-15", "close": 46.96, "adjustedClose": 46.96, "volume": 36434122, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-16", "close": 47.17, "adjustedClose": 47.17, "volume": 39725491, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-17", "close": 47.41, "adjustedClose": 47.41, "volume": 43462493, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-20", "close": 47.68, "adjustedClose": 47.68, "volume": 47288871, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-21", "close": 47.97, "adjustedClose": 47.97, "volume": 50839844, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-22", "close": 48.28, "adjustedClose": 48.28, "volume": 53776889, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-23", "close": 48.59, "adjustedClose": 48.59, "volume": 55820008, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-24", "close": 48.89, "adjustedClose": 48.89, "volume": 56774425, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-27", "close": 49.17, "adjustedClose": 49.17, "volume": 56549152, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-28", "close": 49.42, "adjustedClose": 49.42, "volume": 55165667, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-29", "close": 49.63, "adjustedClose": 49.63, "volume": 52755859, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-04-30", "close": 49.8, "adjustedClose": 49.8, "volume": 49549464, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-01", "close": 49.92, "adjustedClose": 49.92, "volume": 45852155, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-04", "close": 49.98, "adjustedClose": 49.98, "volume": 42016408, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-05", "close": 49.98, "adjustedClose": 49.98, "volume": 38407896, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-06", "close": 49.93, "adjustedClose": 49.93, "volume": 35370629, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-07", "close": 49.83, "adjustedClose": 49.83, "volume": 33194157, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-08", "close": 49.67, "adjustedClose": 49.67, "volume": 32085970, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-11", "close": 49.48, "adjustedClose": 49.48, "volume": 32151715, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-12", "close": 49.25, "adjustedClose": 49.25, "volume": 33385124, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-13", "close": 48.99, "adjustedClose": 48.99, "volume": 35668612, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-14", "close": 48.72, "adjustedClose": 48.72, "volume": 38784489, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-15", "close": 48.45, "adjustedClose": 48.45, "volume": 42435709, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-18", "close": 48.18, "adjustedClose": 48.18, "volume": 46274190, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-19", "close": 47.93, "adjustedClose": 47.93, "volume": 49933999, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-20", "close": 47.71, "adjustedClose": 47.71, "volume": 53066236, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-21", "close": 47.52, "adjustedClose": 47.52, "volume": 55372296, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-22", "close": 47.37, "adjustedClose": 47.37, "volume": 56632336, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-25", "close": 47.27, "adjustedClose": 47.27, "volume": 56726232, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-26", "close": 47.22, "adjustedClose": 47.22, "volume": 55645033, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-27", "close": 47.22, "adjustedClose": 47.22, "volume": 53491813, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-28", "close": 47.28, "adjustedClose": 47.28, "volume": 50471845, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-05-29", "close": 47.39, "adjustedClose": 47.39, "volume": 46873030, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-01", "close": 47.54, "adjustedClose": 47.54, "volume": 43038454, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-02", "close": 47.75, "adjustedClose": 47.75, "volume": 39333678, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-03", "close": 47.99, "adjustedClose": 47.99, "volume": 36111889, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-04", "close": 48.27, "adjustedClose": 48.27, "volume": 33680230, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-05", "close": 48.56, "adjustedClose": 48.56, "volume": 32270517, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-08", "close": 48.87, "adjustedClose": 48.87, "volume": 32017142, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-09", "close": 49.18, "adjustedClose": 49.18, "volume": 32944260, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-10", "close": 49.49, "adjustedClose": 49.49, "volume": 34963487, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-11", "close": 48.84, "adjustedClose": 48.84, "volume": 37882324, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-12", "close": 49.13, "adjustedClose": 49.13, "volume": 41422509, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-15", "close": 49.35, "adjustedClose": 49.35, "volume": 45246547, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-16", "close": 49.52, "adjustedClose": 49.52, "volume": 48989881, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-17", "close": 49.64, "adjustedClose": 49.64, "volume": 52295649, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-18", "close": 49.7, "adjustedClose": 49.7, "volume": 54848702, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-19", "close": 49.71, "adjustedClose": 49.71, "volume": 56405651, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-22", "close": 49.67, "adjustedClose": 49.67, "volume": 56818066, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-23", "close": 49.56, "adjustedClose": 49.56, "volume": 56046631, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-24", "close": 49.41, "adjustedClose": 49.41, "volume": 54164890, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-25", "close": 49.22, "adjustedClose": 49.22, "volume": 51352234, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-26", "close": 49, "adjustedClose": 49, "volume": 47876802, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-29", "close": 48.74, "adjustedClose": 48.74, "volume": 44069916, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-06-30", "close": 48.48, "adjustedClose": 48.48, "volume": 40294498, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-01", "close": 48.2, "adjustedClose": 48.2, "volume": 36910469, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-02", "close": 47.94, "adjustedClose": 47.94, "volume": 34240439, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-03", "close": 47.69, "adjustedClose": 47.69, "volume": 32538948, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-06", "close": 47.46, "adjustedClose": 47.46, "volume": 31968206, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-07", "close": 47.27, "adjustedClose": 47.27, "volume": 32582622, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-08", "close": 47.12, "adjustedClose": 47.12, "volume": 34323623, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-09", "close": 47.01, "adjustedClose": 47.01, "volume": 37025233, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-10", "close": 46.96, "adjustedClose": 46.96, "volume": 40429901, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-13", "close": 46.96, "adjustedClose": 46.96, "volume": 44213050, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-14", "close": 47.01, "adjustedClose": 47.01, "volume": 48014021, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-15", "close": 47.12, "adjustedClose": 47.12, "volume": 51470458, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-16", "close": 47.27, "adjustedClose": 47.27, "volume": 54252847, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-17", "close": 47.47, "adjustedClose": 47.47, "volume": 56095936, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-20", "close": 47.71, "adjustedClose": 47.71, "volume": 56824019, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-21", "close": 47.98, "adjustedClose": 47.98, "volume": 56367684, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-22", "close": 48.28, "adjustedClose": 48.28, "volume": 54770435, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-23", "close": 48.58, "adjustedClose": 48.58, "volume": 52184543, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-24", "close": 48.89, "adjustedClose": 48.89, "volume": 48856529, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-27", "close": 49.2, "adjustedClose": 49.2, "volume": 45103661, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-28", "close": 49.48, "adjustedClose": 49.48, "volume": 41283711, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-29", "close": 49.74, "adjustedClose": 49.74, "volume": 37760845, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-30", "close": 49.96, "adjustedClose": 49.96, "volume": 34870909, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-07-31", "close": 50.14, "adjustedClose": 50.14, "volume": 32889409, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-03", "close": 50.26, "adjustedClose": 50.26, "volume": 32005246, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-04", "close": 50.33, "adjustedClose": 50.33, "volume": 32302711, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-05", "close": 50.34, "adjustedClose": 50.34, "volume": 33753445, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-06", "close": 50.3, "adjustedClose": 50.3, "volume": 36219145, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-07", "close": 50.2, "adjustedClose": 50.2, "volume": 39464750, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-10", "close": 50.05, "adjustedClose": 50.05, "volume": 43180846, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-11", "close": 49.86, "adjustedClose": 49.86, "volume": 47013167, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-12", "close": 49.63, "adjustedClose": 49.63, "volume": 50596368, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-13", "close": 49.38, "adjustedClose": 49.38, "volume": 53588852, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-14", "close": 49.11, "adjustedClose": 49.11, "volume": 55705336, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-17", "close": 47.91, "adjustedClose": 47.91, "volume": 56744050, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-18", "close": 47.68, "adjustedClose": 47.68, "volume": 56605970, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-19", "close": 47.43, "adjustedClose": 47.43, "volume": 55304260, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-20", "close": 47.21, "adjustedClose": 47.21, "volume": 52963016, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-21", "close": 47.01, "adjustedClose": 47.01, "volume": 49805435, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-24", "close": 46.86, "adjustedClose": 46.86, "volume": 46132539, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-25", "close": 46.75, "adjustedClose": 46.75, "volume": 42294475, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-26", "close": 46.7, "adjustedClose": 46.7, "volume": 38657136, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-27", "close": 46.69, "adjustedClose": 46.69, "volume": 35567281, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-28", "close": 46.74, "adjustedClose": 46.74, "volume": 33319475, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-08-31", "close": 46.84, "adjustedClose": 46.84, "volume": 32128006, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-09-01", "close": 46.99, "adjustedClose": 46.99, "volume": 32106462, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-09-02", "close": 47.19, "adjustedClose": 47.19, "volume": 33256896, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-09-03", "close": 47.42, "adjustedClose": 47.42, "volume": 35469634, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-09-04", "close": 47.69, "adjustedClose": 47.69, "volume": 38533729, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-09-07", "close": 47.98, "adjustedClose": 47.98, "volume": 42157073, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-09-08", "close": 48.29, "adjustedClose": 48.29, "volume": 45994241, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-09-09", "close": 48.6, "adjustedClose": 48.6, "volume": 49679426, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-09-10", "close": 48.9, "adjustedClose": 48.9, "volume": 52861308, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-09-11", "close": 49.18, "adjustedClose": 49.18, "volume": 55236549, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-09-14", "close": 49.44, "adjustedClose": 49.44, "volume": 56578711, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-09-15", "close": 49.66, "adjustedClose": 49.66, "volume": 56759842, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-09-16", "close": 49.84, "adjustedClose": 49.84, "volume": 55762673, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-09-17", "close": 49.97, "adjustedClose": 49.97, "volume": 53682269, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLF", "date": "2026-09-18", "close": 50.04, "adjustedClose": 50.04, "volume": 50716959, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-09-22", "close": 90.88, "adjustedClose": 90.88, "volume": 34746307, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-09-23", "close": 90.52, "adjustedClose": 90.52, "volume": 36505127, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-09-24", "close": 90.13, "adjustedClose": 90.13, "volume": 39312120, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-09-25", "close": 89.82, "adjustedClose": 89.82, "volume": 42899686, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-09-26", "close": 89.6, "adjustedClose": 89.6, "volume": 46925814, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-09-29", "close": 89.47, "adjustedClose": 89.47, "volume": 51006680, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-09-30", "close": 89.44, "adjustedClose": 89.44, "volume": 54753245, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-01", "close": 89.51, "adjustedClose": 89.51, "volume": 57808337, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-02", "close": 89.68, "adjustedClose": 89.68, "volume": 59880706, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-03", "close": 89.95, "adjustedClose": 89.95, "volume": 60772787, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-06", "close": 90.31, "adjustedClose": 90.31, "volume": 60399534, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-07", "close": 90.75, "adjustedClose": 90.75, "volume": 58796533, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-08", "close": 91.25, "adjustedClose": 91.25, "volume": 56116601, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-09", "close": 91.8, "adjustedClose": 91.8, "volume": 52615223, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-10", "close": 92.38, "adjustedClose": 92.38, "volume": 48626197, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-13", "close": 92.98, "adjustedClose": 92.98, "volume": 44529807, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-14", "close": 93.56, "adjustedClose": 93.56, "volume": 40716574, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-15", "close": 94.12, "adjustedClose": 94.12, "volume": 37550024, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-16", "close": 94.64, "adjustedClose": 94.64, "volume": 35332035, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-17", "close": 95.09, "adjustedClose": 95.09, "volume": 34274052, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-20", "close": 95.45, "adjustedClose": 95.45, "volume": 34476936, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-21", "close": 95.73, "adjustedClose": 95.73, "volume": 35921347, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-22", "close": 95.9, "adjustedClose": 95.9, "volume": 38469583, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-23", "close": 95.96, "adjustedClose": 95.96, "volume": 41878715, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-24", "close": 95.92, "adjustedClose": 95.92, "volume": 45823741, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-27", "close": 95.77, "adjustedClose": 95.77, "volume": 49928568, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-28", "close": 95.52, "adjustedClose": 95.52, "volume": 53801874, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-29", "close": 95.18, "adjustedClose": 95.18, "volume": 57074404, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-30", "close": 94.77, "adjustedClose": 94.77, "volume": 59434178, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-10-31", "close": 94.3, "adjustedClose": 94.3, "volume": 60656233, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-03", "close": 93.8, "adjustedClose": 93.8, "volume": 60624067, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-04", "close": 93.28, "adjustedClose": 93.28, "volume": 59340746, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-05", "close": 92.76, "adjustedClose": 92.76, "volume": 56928613, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-06", "close": 92.27, "adjustedClose": 92.27, "volume": 53617623, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-07", "close": 91.81, "adjustedClose": 91.81, "volume": 49723423, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-10", "close": 91.42, "adjustedClose": 91.42, "volume": 45617257, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-11", "close": 91.1, "adjustedClose": 91.1, "volume": 41690579, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-12", "close": 90.87, "adjustedClose": 90.87, "volume": 38317729, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-13", "close": 90.73, "adjustedClose": 90.73, "volume": 35820252, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-14", "close": 90.69, "adjustedClose": 90.69, "volume": 34436238, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-17", "close": 90.76, "adjustedClose": 90.76, "volume": 34297630, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-18", "close": 90.92, "adjustedClose": 90.92, "volume": 35417642, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-19", "close": 91.19, "adjustedClose": 91.19, "volume": 37689500, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-20", "close": 91.55, "adjustedClose": 91.55, "volume": 40896620, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-21", "close": 91.99, "adjustedClose": 91.99, "volume": 44733260, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-24", "close": 92.49, "adjustedClose": 92.49, "volume": 48833661, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-25", "close": 93.05, "adjustedClose": 93.05, "volume": 52806920, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-26", "close": 91.88, "adjustedClose": 91.88, "volume": 56274256, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-27", "close": 92.55, "adjustedClose": 92.55, "volume": 58905116, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-11-28", "close": 93.14, "adjustedClose": 93.14, "volume": 60448694, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-01", "close": 93.7, "adjustedClose": 93.7, "volume": 60757836, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-02", "close": 94.21, "adjustedClose": 94.21, "volume": 59803071, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-03", "close": 94.66, "adjustedClose": 94.66, "volume": 57675419, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-04", "close": 95.04, "adjustedClose": 95.04, "volume": 54577714, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-05", "close": 95.32, "adjustedClose": 95.32, "volume": 50805272, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-08", "close": 95.5, "adjustedClose": 95.5, "volume": 46717728, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-09", "close": 95.57, "adjustedClose": 95.57, "volume": 42704760, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-10", "close": 95.53, "adjustedClose": 95.53, "volume": 39148937, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-11", "close": 95.39, "adjustedClose": 95.39, "volume": 36389244, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-12", "close": 95.14, "adjustedClose": 95.14, "volume": 34688771, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-15", "close": 94.81, "adjustedClose": 94.81, "volume": 34209629, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-16", "close": 94.41, "adjustedClose": 94.41, "volume": 34997497, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-17", "close": 93.95, "adjustedClose": 93.95, "volume": 36977264, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-18", "close": 93.45, "adjustedClose": 93.45, "volume": 39960193, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-19", "close": 92.93, "adjustedClose": 92.93, "volume": 43661914, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-22", "close": 92.41, "adjustedClose": 92.41, "volume": 47729530, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-23", "close": 91.92, "adjustedClose": 91.92, "volume": 51775265, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-24", "close": 91.46, "adjustedClose": 91.46, "volume": 55413426, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-25", "close": 91.07, "adjustedClose": 91.07, "volume": 58297178, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-26", "close": 90.75, "adjustedClose": 90.75, "volume": 60151604, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-29", "close": 90.51, "adjustedClose": 90.51, "volume": 60799917, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-30", "close": 90.36, "adjustedClose": 90.36, "volume": 60180310, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2025-12-31", "close": 90.32, "adjustedClose": 90.32, "volume": 58351853, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-01", "close": 90.38, "adjustedClose": 90.38, "volume": 55488858, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-02", "close": 90.54, "adjustedClose": 90.54, "volume": 51864262, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-05", "close": 90.79, "adjustedClose": 90.79, "volume": 47823609, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-06", "close": 91.14, "adjustedClose": 91.14, "volume": 43752105, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-07", "close": 91.57, "adjustedClose": 91.57, "volume": 40037898, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-08", "close": 92.07, "adjustedClose": 92.07, "volume": 37035075, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-09", "close": 92.62, "adjustedClose": 92.62, "volume": 35029904, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-12", "close": 93.21, "adjustedClose": 93.21, "volume": 34213542, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-13", "close": 93.81, "adjustedClose": 93.81, "volume": 34663816, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-14", "close": 94.4, "adjustedClose": 94.4, "volume": 36337801, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-15", "close": 94.97, "adjustedClose": 94.97, "volume": 39075909, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-16", "close": 95.5, "adjustedClose": 95.5, "volume": 42617111, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-19", "close": 95.96, "adjustedClose": 95.96, "volume": 46623812, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-20", "close": 96.35, "adjustedClose": 96.35, "volume": 50714043, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-21", "close": 96.64, "adjustedClose": 96.64, "volume": 54497870, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-22", "close": 96.83, "adjustedClose": 96.83, "volume": 57614570, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-23", "close": 96.91, "adjustedClose": 96.91, "volume": 59767019, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-26", "close": 96.88, "adjustedClose": 96.88, "volume": 60750018, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-27", "close": 96.74, "adjustedClose": 96.74, "volume": 60469855, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-28", "close": 96.5, "adjustedClose": 96.5, "volume": 58953238, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-29", "close": 96.17, "adjustedClose": 96.17, "volume": 56344752, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-01-30", "close": 93.95, "adjustedClose": 93.95, "volume": 52893070, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-02", "close": 93.58, "adjustedClose": 93.58, "volume": 48927252, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-03", "close": 93.08, "adjustedClose": 93.08, "volume": 44825369, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-04", "close": 92.57, "adjustedClose": 92.57, "volume": 40978467, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-05", "close": 92.05, "adjustedClose": 92.05, "volume": 37753281, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-06", "close": 91.56, "adjustedClose": 91.56, "volume": 35457277, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-09", "close": 91.1, "adjustedClose": 91.1, "volume": 34309341, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-10", "close": 90.7, "adjustedClose": 90.7, "volume": 34418908, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-11", "close": 90.37, "adjustedClose": 90.37, "volume": 35775533, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-12", "close": 90.13, "adjustedClose": 90.13, "volume": 38249885, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-13", "close": 89.98, "adjustedClose": 89.98, "volume": 41606077, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-16", "close": 89.93, "adjustedClose": 89.93, "volume": 45524153, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-17", "close": 89.98, "adjustedClose": 89.98, "volume": 49630593, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-18", "close": 90.13, "adjustedClose": 90.13, "volume": 53533917, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-19", "close": 90.38, "adjustedClose": 90.38, "volume": 56862010, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-20", "close": 90.72, "adjustedClose": 90.72, "volume": 59297596, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-23", "close": 91.15, "adjustedClose": 91.15, "volume": 60608484, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-24", "close": 91.64, "adjustedClose": 91.64, "volume": 60669702, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-25", "close": 92.18, "adjustedClose": 92.18, "volume": 59475415, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-26", "close": 92.76, "adjustedClose": 92.76, "volume": 57139477, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-02-27", "close": 93.36, "adjustedClose": 93.36, "volume": 53884581, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-02", "close": 93.96, "adjustedClose": 93.96, "volume": 50021024, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-03", "close": 94.53, "adjustedClose": 94.53, "volume": 45917130, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-04", "close": 95.05, "adjustedClose": 95.05, "volume": 41964137, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-05", "close": 95.52, "adjustedClose": 95.52, "volume": 38538892, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-06", "close": 95.91, "adjustedClose": 95.91, "volume": 35967936, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-09", "close": 96.2, "adjustedClose": 96.2, "volume": 34496365, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-10", "close": 96.4, "adjustedClose": 96.4, "volume": 34264467, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-11", "close": 96.49, "adjustedClose": 96.49, "volume": 35294350, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-12", "close": 96.46, "adjustedClose": 96.46, "volume": 37487833, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-13", "close": 96.33, "adjustedClose": 96.33, "volume": 40635805, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-16", "close": 96.1, "adjustedClose": 96.1, "volume": 44438159, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-17", "close": 95.78, "adjustedClose": 95.78, "volume": 48532408, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-18", "close": 95.38, "adjustedClose": 95.38, "volume": 52528235, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-19", "close": 94.92, "adjustedClose": 94.92, "volume": 56044705, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-20", "close": 94.42, "adjustedClose": 94.42, "volume": 58746584, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-23", "close": 93.9, "adjustedClose": 93.9, "volume": 60376295, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-24", "close": 93.38, "adjustedClose": 93.38, "volume": 60778471, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-25", "close": 92.87, "adjustedClose": 92.87, "volume": 59914772, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-26", "close": 92.41, "adjustedClose": 92.41, "volume": 57867538, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-27", "close": 92, "adjustedClose": 92, "volume": 54831937, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-30", "close": 91.66, "adjustedClose": 91.66, "volume": 51097361, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-03-31", "close": 91.41, "adjustedClose": 91.41, "volume": 47019839, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-01", "close": 91.25, "adjustedClose": 91.25, "volume": 42988091, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-02", "close": 91.19, "adjustedClose": 91.19, "volume": 39386477, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-03", "close": 91.23, "adjustedClose": 91.23, "volume": 36558348, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-06", "close": 91.38, "adjustedClose": 91.38, "volume": 34773318, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-07", "close": 89.9, "adjustedClose": 89.9, "volume": 34201559, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-08", "close": 90.32, "adjustedClose": 90.32, "volume": 34897579, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-09", "close": 90.73, "adjustedClose": 90.73, "volume": 36795023, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-10", "close": 91.22, "adjustedClose": 91.22, "volume": 39713003, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-13", "close": 91.76, "adjustedClose": 91.76, "volume": 43373340, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-14", "close": 92.33, "adjustedClose": 92.33, "volume": 47427084, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-15", "close": 92.93, "adjustedClose": 92.93, "volume": 51487778, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-16", "close": 93.52, "adjustedClose": 93.52, "volume": 55168306, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-17", "close": 94.09, "adjustedClose": 94.09, "volume": 58117793, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-20", "close": 94.62, "adjustedClose": 94.62, "volume": 60055055, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-21", "close": 95.09, "adjustedClose": 95.09, "volume": 60795408, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-22", "close": 95.48, "adjustedClose": 95.48, "volume": 60268271, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-23", "close": 95.78, "adjustedClose": 95.78, "volume": 58523899, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-24", "close": 95.99, "adjustedClose": 95.99, "volume": 55728587, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-27", "close": 96.08, "adjustedClose": 96.08, "volume": 52148820, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-28", "close": 96.06, "adjustedClose": 96.06, "volume": 48125868, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-29", "close": 95.94, "adjustedClose": 95.94, "volume": 44043250, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-04-30", "close": 95.72, "adjustedClose": 95.72, "volume": 40290174, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-01", "close": 95.4, "adjustedClose": 95.4, "volume": 37224431, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-04", "close": 95.01, "adjustedClose": 95.01, "volume": 35138288, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-05", "close": 94.56, "adjustedClose": 94.56, "volume": 34230622, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-06", "close": 94.06, "adjustedClose": 94.06, "volume": 34587964, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-07", "close": 93.54, "adjustedClose": 93.54, "volume": 36176247, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-08", "close": 93.02, "adjustedClose": 93.02, "volume": 38844056, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-11", "close": 92.52, "adjustedClose": 92.52, "volume": 42337061, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-12", "close": 92.05, "adjustedClose": 92.05, "volume": 46322263, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-13", "close": 91.64, "adjustedClose": 91.64, "volume": 50419743, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-14", "close": 91.3, "adjustedClose": 91.3, "volume": 54238875, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-15", "close": 91.04, "adjustedClose": 91.04, "volume": 57415571, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-18", "close": 90.87, "adjustedClose": 90.87, "volume": 59646988, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-19", "close": 90.81, "adjustedClose": 90.81, "volume": 60720397, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-20", "close": 90.84, "adjustedClose": 90.84, "volume": 60533468, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-21", "close": 90.98, "adjustedClose": 90.98, "volume": 59104021, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-22", "close": 91.22, "adjustedClose": 91.22, "volume": 56568329, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-25", "close": 91.56, "adjustedClose": 91.56, "volume": 53168128, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-26", "close": 91.97, "adjustedClose": 91.97, "volume": 49227568, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-27", "close": 92.46, "adjustedClose": 92.46, "volume": 45122314, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-28", "close": 93.01, "adjustedClose": 93.01, "volume": 41243732, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-05-29", "close": 93.59, "adjustedClose": 93.59, "volume": 37961577, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-01", "close": 94.19, "adjustedClose": 94.19, "volume": 35588748, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-02", "close": 94.79, "adjustedClose": 94.79, "volume": 34351452, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-03", "close": 95.37, "adjustedClose": 95.37, "volume": 34367645, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-04", "close": 95.91, "adjustedClose": 95.91, "volume": 35635783, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-05", "close": 96.39, "adjustedClose": 96.39, "volume": 38034971, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-08", "close": 96.79, "adjustedClose": 96.79, "volume": 41336487, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-09", "close": 97.11, "adjustedClose": 97.11, "volume": 45225588, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-10", "close": 97.32, "adjustedClose": 97.32, "volume": 49331516, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-11", "close": 95.59, "adjustedClose": 95.59, "volume": 53262839, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-12", "close": 95.66, "adjustedClose": 95.66, "volume": 56644775, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-15", "close": 95.55, "adjustedClose": 95.55, "volume": 59154914, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-16", "close": 95.33, "adjustedClose": 95.33, "volume": 60553956, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-17", "close": 95.03, "adjustedClose": 95.03, "volume": 60708527, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-18", "close": 94.64, "adjustedClose": 94.64, "volume": 59603891, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-19", "close": 94.19, "adjustedClose": 94.19, "volume": 57345357, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-22", "close": 93.7, "adjustedClose": 93.7, "volume": 54148237, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-23", "close": 93.18, "adjustedClose": 93.18, "volume": 50317321, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-24", "close": 92.66, "adjustedClose": 92.66, "volume": 46217823, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-25", "close": 92.16, "adjustedClose": 92.16, "volume": 42240557, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-26", "close": 91.69, "adjustedClose": 91.69, "volume": 38764690, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-29", "close": 91.28, "adjustedClose": 91.28, "volume": 36121584, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-06-30", "close": 90.93, "adjustedClose": 90.93, "volume": 34563216, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-01", "close": 90.67, "adjustedClose": 90.67, "volume": 34238148, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-02", "close": 90.5, "adjustedClose": 90.5, "volume": 35177370, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-03", "close": 90.43, "adjustedClose": 90.43, "volume": 37291344, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-06", "close": 90.46, "adjustedClose": 90.46, "volume": 40378539, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-07", "close": 90.59, "adjustedClose": 90.59, "volume": 44144642, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-08", "close": 90.82, "adjustedClose": 90.82, "volume": 48230622, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-09", "close": 91.15, "adjustedClose": 91.15, "volume": 52246949, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-10", "close": 91.55, "adjustedClose": 91.55, "volume": 55810736, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-13", "close": 92.04, "adjustedClose": 92.04, "volume": 58582237, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-14", "close": 92.57, "adjustedClose": 92.57, "volume": 60297236, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-15", "close": 93.15, "adjustedClose": 93.15, "volume": 60792238, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-16", "close": 93.75, "adjustedClose": 93.75, "volume": 60020054, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-17", "close": 94.35, "adjustedClose": 94.35, "volume": 58054296, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-20", "close": 94.93, "adjustedClose": 94.93, "volume": 55082368, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-21", "close": 95.47, "adjustedClose": 95.47, "volume": 51387591, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-22", "close": 95.95, "adjustedClose": 95.95, "volume": 47322198, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-23", "close": 96.36, "adjustedClose": 96.36, "volume": 43273756, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-24", "close": 96.68, "adjustedClose": 96.68, "volume": 39628214, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-27", "close": 96.9, "adjustedClose": 96.9, "volume": 36733111, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-28", "close": 97.01, "adjustedClose": 97.01, "volume": 34864447, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-29", "close": 97.01, "adjustedClose": 97.01, "volume": 34200367, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-30", "close": 96.9, "adjustedClose": 96.9, "volume": 34804178, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-07-31", "close": 96.69, "adjustedClose": 96.69, "volume": 36618319, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-03", "close": 96.38, "adjustedClose": 96.38, "volume": 39469841, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-04", "close": 96, "adjustedClose": 96, "volume": 43086901, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-05", "close": 95.55, "adjustedClose": 95.55, "volume": 47124675, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-06", "close": 95.05, "adjustedClose": 95.05, "volume": 51198229, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-07", "close": 94.53, "adjustedClose": 94.53, "volume": 54919221, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-10", "close": 94, "adjustedClose": 94, "volume": 57932917, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-11", "close": 93.49, "adjustedClose": 93.49, "volume": 59952013, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-12", "close": 93.01, "adjustedClose": 93.01, "volume": 60784024, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-13", "close": 92.59, "adjustedClose": 92.59, "volume": 60349630, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-14", "close": 92.23, "adjustedClose": 92.23, "volume": 58690244, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-17", "close": 90.22, "adjustedClose": 90.22, "volume": 55964060, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-18", "close": 90.12, "adjustedClose": 90.12, "volume": 52430974, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-19", "close": 90.04, "adjustedClose": 90.04, "volume": 48427803, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-20", "close": 90.06, "adjustedClose": 90.06, "volume": 44336182, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-21", "close": 90.19, "adjustedClose": 90.19, "volume": 40546178, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-24", "close": 90.41, "adjustedClose": 90.41, "volume": 37419100, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-25", "close": 90.73, "adjustedClose": 90.73, "volume": 35253064, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-26", "close": 91.13, "adjustedClose": 91.13, "volume": 34254564, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-27", "close": 91.61, "adjustedClose": 91.61, "volume": 34518788, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-28", "close": 92.14, "adjustedClose": 92.14, "volume": 36020549, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-08-31", "close": 92.71, "adjustedClose": 92.71, "volume": 38616678, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-09-01", "close": 93.31, "adjustedClose": 93.31, "volume": 42059680, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-09-02", "close": 93.9, "adjustedClose": 93.9, "volume": 46021324, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-09-03", "close": 94.48, "adjustedClose": 94.48, "volume": 50123933, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-09-04", "close": 95.03, "adjustedClose": 95.03, "volume": 53976396, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-09-07", "close": 95.51, "adjustedClose": 95.51, "volume": 57211445, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-09-08", "close": 95.92, "adjustedClose": 95.92, "volume": 59520675, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-09-09", "close": 96.25, "adjustedClose": 96.25, "volume": 60683939, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-09-10", "close": 96.47, "adjustedClose": 96.47, "volume": 60590340, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-09-11", "close": 96.59, "adjustedClose": 96.59, "volume": 59248802, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-09-14", "close": 96.6, "adjustedClose": 96.6, "volume": 56787217, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-09-15", "close": 96.5, "adjustedClose": 96.5, "volume": 53440255, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-09-16", "close": 96.29, "adjustedClose": 96.29, "volume": 49526992, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-09-17", "close": 95.99, "adjustedClose": 95.99, "volume": 45420489, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLE", "date": "2026-09-18", "close": 95.61, "adjustedClose": 95.61, "volume": 41512233, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-09-22", "close": 150.84, "adjustedClose": 150.84, "volume": 46641241, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-09-23", "close": 150.96, "adjustedClose": 150.96, "volume": 50979865, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-09-24", "close": 151.12, "adjustedClose": 151.12, "volume": 55282275, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-09-25", "close": 151.44, "adjustedClose": 151.44, "volume": 59138311, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-09-26", "close": 151.92, "adjustedClose": 151.92, "volume": 62180365, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-09-29", "close": 152.55, "adjustedClose": 152.55, "volume": 64118429, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-09-30", "close": 153.31, "adjustedClose": 153.31, "volume": 64767743, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-01", "close": 154.16, "adjustedClose": 154.16, "volume": 64066406, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-02", "close": 155.1, "adjustedClose": 155.1, "volume": 62081278, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-03", "close": 156.08, "adjustedClose": 156.08, "volume": 59001606, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-06", "close": 157.07, "adjustedClose": 157.07, "volume": 55120986, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-07", "close": 158.04, "adjustedClose": 158.04, "volume": 50809367, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-08", "close": 158.95, "adjustedClose": 158.95, "volume": 46477788, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-09", "close": 159.78, "adjustedClose": 159.78, "volume": 42539192, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-10", "close": 160.49, "adjustedClose": 160.49, "volume": 39369055, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-13", "close": 161.06, "adjustedClose": 161.06, "volume": 37269597, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-14", "close": 161.46, "adjustedClose": 161.46, "volume": 36440964, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-15", "close": 161.69, "adjustedClose": 161.69, "volume": 36962153, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-16", "close": 161.74, "adjustedClose": 161.74, "volume": 38783476, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-17", "close": 161.6, "adjustedClose": 161.6, "volume": 41731303, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-20", "close": 161.29, "adjustedClose": 161.29, "volume": 45524608, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-21", "close": 160.81, "adjustedClose": 160.81, "volume": 49801764, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-22", "close": 160.2, "adjustedClose": 160.2, "volume": 54155019, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-23", "close": 159.46, "adjustedClose": 159.46, "volume": 58169363, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-24", "close": 158.65, "adjustedClose": 158.65, "volume": 61462099, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-27", "close": 157.77, "adjustedClose": 157.77, "volume": 63719319, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-28", "close": 156.88, "adjustedClose": 156.88, "volume": 64725838, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-29", "close": 156, "adjustedClose": 156, "volume": 64385699, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-30", "close": 155.17, "adjustedClose": 155.17, "volume": 62731331, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-10-31", "close": 154.42, "adjustedClose": 154.42, "volume": 59920448, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-03", "close": 153.78, "adjustedClose": 153.78, "volume": 56221020, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-04", "close": 153.27, "adjustedClose": 153.27, "volume": 51985725, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-05", "close": 152.9, "adjustedClose": 152.9, "volume": 47618324, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-06", "close": 152.7, "adjustedClose": 152.7, "volume": 43535175, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-07", "close": 152.67, "adjustedClose": 152.67, "volume": 40125536, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-10", "close": 152.81, "adjustedClose": 152.81, "volume": 37714457, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-11", "close": 153.13, "adjustedClose": 153.13, "volume": 36531794, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-12", "close": 153.61, "adjustedClose": 153.61, "volume": 36690294, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-13", "close": 154.23, "adjustedClose": 154.23, "volume": 38174845, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-14", "close": 154.99, "adjustedClose": 154.99, "volume": 40843922, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-17", "close": 155.85, "adjustedClose": 155.85, "volume": 44443074, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-18", "close": 156.79, "adjustedClose": 156.79, "volume": 48629183, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-19", "close": 157.78, "adjustedClose": 157.78, "volume": 53003176, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-20", "close": 158.78, "adjustedClose": 158.78, "volume": 57148067, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-21", "close": 159.76, "adjustedClose": 159.76, "volume": 60668713, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-24", "close": 160.69, "adjustedClose": 160.69, "volume": 63229479, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-25", "close": 161.53, "adjustedClose": 161.53, "volume": 64586240, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-26", "close": 159.21, "adjustedClose": 159.21, "volume": 64609654, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-27", "close": 159.93, "adjustedClose": 159.93, "volume": 63297487, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-11-28", "close": 160.34, "adjustedClose": 160.34, "volume": 60774832, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-01", "close": 160.58, "adjustedClose": 160.58, "volume": 57282181, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-02", "close": 160.64, "adjustedClose": 160.64, "volume": 53152499, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-03", "close": 160.52, "adjustedClose": 160.52, "volume": 48779480, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-04", "close": 160.22, "adjustedClose": 160.22, "volume": 44580017, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-05", "close": 159.76, "adjustedClose": 159.76, "volume": 40954455, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-08", "close": 159.16, "adjustedClose": 159.16, "volume": 38248431, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-09", "close": 158.44, "adjustedClose": 158.44, "volume": 36719917, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-10", "close": 157.63, "adjustedClose": 157.63, "volume": 36514632, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-11", "close": 156.76, "adjustedClose": 156.76, "volume": 37652144, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-12", "close": 155.88, "adjustedClose": 155.88, "volume": 40024013, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-15", "close": 155, "adjustedClose": 155, "volume": 43404121, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-16", "close": 154.18, "adjustedClose": 154.18, "volume": 47470233, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-17", "close": 153.42, "adjustedClose": 153.42, "volume": 51834714, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-18", "close": 152.78, "adjustedClose": 152.78, "volume": 56081486, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-19", "close": 152.26, "adjustedClose": 152.26, "volume": 59805693, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-22", "close": 151.88, "adjustedClose": 151.88, "volume": 62652295, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-23", "close": 151.67, "adjustedClose": 151.67, "volume": 64349917, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-24", "close": 151.63, "adjustedClose": 151.63, "volume": 64736720, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-25", "close": 151.76, "adjustedClose": 151.76, "volume": 63775829, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-26", "close": 152.06, "adjustedClose": 152.06, "volume": 61558848, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-29", "close": 152.53, "adjustedClose": 152.53, "volume": 58297130, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-30", "close": 153.14, "adjustedClose": 153.14, "volume": 54301622, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2025-12-31", "close": 153.88, "adjustedClose": 153.88, "volume": 49953227, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-01", "close": 154.73, "adjustedClose": 154.73, "volume": 45666492, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-02", "close": 155.66, "adjustedClose": 155.66, "volume": 41850082, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-05", "close": 156.64, "adjustedClose": 156.64, "volume": 38867826, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-06", "close": 157.63, "adjustedClose": 157.63, "volume": 37004033, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-07", "close": 158.61, "adjustedClose": 158.61, "volume": 36436381, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-08", "close": 159.54, "adjustedClose": 159.54, "volume": 37218988, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-09", "close": 160.38, "adjustedClose": 160.38, "volume": 39277246, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-12", "close": 161.11, "adjustedClose": 161.11, "volume": 42414933, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-13", "close": 161.71, "adjustedClose": 161.71, "volume": 46332927, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-14", "close": 162.14, "adjustedClose": 162.14, "volume": 50657713, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-15", "close": 162.39, "adjustedClose": 162.39, "volume": 54976997, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-16", "close": 162.47, "adjustedClose": 162.47, "volume": 58879009, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-19", "close": 162.35, "adjustedClose": 162.35, "volume": 61991760, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-20", "close": 162.06, "adjustedClose": 162.06, "volume": 64018501, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-21", "close": 161.61, "adjustedClose": 161.61, "volume": 64766019, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-22", "close": 161.01, "adjustedClose": 161.01, "volume": 64163049, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-23", "close": 160.29, "adjustedClose": 160.29, "volume": 62267076, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-26", "close": 159.47, "adjustedClose": 159.47, "volume": 59258846, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-27", "close": 158.6, "adjustedClose": 158.6, "volume": 55425144, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-28", "close": 157.71, "adjustedClose": 157.71, "volume": 51131447, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-29", "close": 156.82, "adjustedClose": 156.82, "volume": 46787086, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-01-30", "close": 153.02, "adjustedClose": 153.02, "volume": 42806221, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-02", "close": 152.4, "adjustedClose": 152.4, "volume": 39568359, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-03", "close": 151.75, "adjustedClose": 151.75, "volume": 37382175, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-04", "close": 151.23, "adjustedClose": 151.23, "volume": 36456084, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-05", "close": 150.85, "adjustedClose": 150.85, "volume": 36878373, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-06", "close": 150.63, "adjustedClose": 150.63, "volume": 38608784, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-09", "close": 150.57, "adjustedClose": 150.57, "volume": 41482352, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-10", "close": 150.69, "adjustedClose": 150.69, "volume": 45225131, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-11", "close": 150.98, "adjustedClose": 150.98, "volume": 49480312, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-12", "close": 151.43, "adjustedClose": 151.43, "volume": 53842236, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-13", "close": 152.02, "adjustedClose": 152.02, "volume": 57895069, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-16", "close": 152.75, "adjustedClose": 152.75, "volume": 61252441, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-17", "close": 153.59, "adjustedClose": 153.59, "volume": 63594286, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-18", "close": 154.51, "adjustedClose": 154.51, "volume": 64697349, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-19", "close": 155.48, "adjustedClose": 155.48, "volume": 64456471, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-20", "close": 156.47, "adjustedClose": 156.47, "volume": 62894616, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-23", "close": 157.44, "adjustedClose": 157.44, "volume": 60160680, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-24", "close": 158.37, "adjustedClose": 158.37, "volume": 56515297, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-25", "close": 159.21, "adjustedClose": 159.21, "volume": 52305992, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-26", "close": 159.95, "adjustedClose": 159.95, "volume": 47934050, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-02-27", "close": 160.54, "adjustedClose": 160.54, "volume": 43816260, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-02", "close": 160.98, "adjustedClose": 160.98, "volume": 40345184, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-03", "close": 161.25, "adjustedClose": 161.25, "volume": 37851729, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-04", "close": 161.34, "adjustedClose": 161.34, "volume": 36573603, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-05", "close": 161.24, "adjustedClose": 161.24, "volume": 36632653, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-06", "close": 160.96, "adjustedClose": 160.96, "volume": 38023251, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-09", "close": 160.52, "adjustedClose": 160.52, "volume": 40612826, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-10", "close": 159.93, "adjustedClose": 159.93, "volume": 44154507, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-11", "close": 159.22, "adjustedClose": 159.22, "volume": 48310655, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-12", "close": 158.42, "adjustedClose": 158.42, "volume": 52685053, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-13", "close": 157.56, "adjustedClose": 157.56, "volume": 56860677, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-16", "close": 156.67, "adjustedClose": 156.67, "volume": 60439453, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-17", "close": 155.79, "adjustedClose": 155.79, "volume": 63080205, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-18", "close": 154.95, "adjustedClose": 154.95, "volume": 64531184, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-19", "close": 154.18, "adjustedClose": 154.18, "volume": 64654063, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-20", "close": 153.52, "adjustedClose": 153.52, "volume": 63437128, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-23", "close": 152.97, "adjustedClose": 152.97, "volume": 60996393, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-24", "close": 152.58, "adjustedClose": 152.58, "volume": 57564540, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-25", "close": 152.34, "adjustedClose": 152.34, "volume": 53468738, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-26", "close": 152.28, "adjustedClose": 152.28, "volume": 49099450, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-27", "close": 152.38, "adjustedClose": 152.38, "volume": 44873214, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-30", "close": 152.66, "adjustedClose": 152.66, "volume": 41192929, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-03-31", "close": 153.11, "adjustedClose": 153.11, "volume": 38409447, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-01", "close": 153.7, "adjustedClose": 153.7, "volume": 36788126, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-02", "close": 154.43, "adjustedClose": 154.43, "volume": 36483529, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-03", "close": 155.27, "adjustedClose": 155.27, "volume": 37524697, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-06", "close": 156.19, "adjustedClose": 156.19, "volume": 39812370, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-07", "close": 154.22, "adjustedClose": 154.22, "volume": 43128459, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-08", "close": 155.34, "adjustedClose": 155.34, "volume": 47156831, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-09", "close": 156.31, "adjustedClose": 156.31, "volume": 51513451, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-10", "close": 157.24, "adjustedClose": 157.24, "volume": 55782988, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-13", "close": 158.08, "adjustedClose": 158.08, "volume": 59558417, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-14", "close": 158.82, "adjustedClose": 158.82, "volume": 62479814, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-15", "close": 159.42, "adjustedClose": 159.42, "volume": 64268674, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-16", "close": 159.87, "adjustedClose": 159.87, "volume": 64754461, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-17", "close": 160.15, "adjustedClose": 160.15, "volume": 63890862, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-20", "close": 160.25, "adjustedClose": 160.25, "volume": 61760208, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-21", "close": 160.16, "adjustedClose": 160.16, "volume": 58565619, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-22", "close": 159.9, "adjustedClose": 159.9, "volume": 54611644, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-23", "close": 159.47, "adjustedClose": 159.47, "volume": 50275229, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-24", "close": 158.9, "adjustedClose": 158.9, "volume": 45969774, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-27", "close": 158.2, "adjustedClose": 158.2, "volume": 42105733, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-28", "close": 157.41, "adjustedClose": 157.41, "volume": 39051474, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-29", "close": 156.56, "adjustedClose": 156.56, "volume": 37098169, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-04-30", "close": 155.67, "adjustedClose": 155.67, "volume": 36432032, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-01", "close": 154.8, "adjustedClose": 154.8, "volume": 37116568, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-04", "close": 153.96, "adjustedClose": 153.96, "volume": 39086519, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-05", "close": 153.19, "adjustedClose": 153.19, "volume": 42154082, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-06", "close": 152.52, "adjustedClose": 152.52, "volume": 46026819, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-07", "close": 151.97, "adjustedClose": 151.97, "volume": 50335530, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-08", "close": 151.57, "adjustedClose": 151.57, "volume": 54669454, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-11", "close": 151.33, "adjustedClose": 151.33, "volume": 58615426, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-12", "close": 151.25, "adjustedClose": 151.25, "volume": 61797264, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-13", "close": 151.34, "adjustedClose": 151.34, "volume": 63911634, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-14", "close": 151.61, "adjustedClose": 151.61, "volume": 64756969, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-15", "close": 152.04, "adjustedClose": 152.04, "volume": 64252679, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-18", "close": 152.62, "adjustedClose": 152.62, "volume": 62446840, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-19", "close": 153.33, "adjustedClose": 153.33, "volume": 59511608, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-20", "close": 154.16, "adjustedClose": 154.16, "volume": 55726807, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-21", "close": 155.07, "adjustedClose": 155.07, "volume": 51453253, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-22", "close": 156.04, "adjustedClose": 156.04, "volume": 47098356, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-25", "close": 157.03, "adjustedClose": 157.03, "volume": 43077280, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-26", "close": 158.02, "adjustedClose": 158.02, "volume": 39773367, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-27", "close": 158.96, "adjustedClose": 158.96, "volume": 37501588, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-28", "close": 159.82, "adjustedClose": 159.82, "volume": 36478518, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-05-29", "close": 160.57, "adjustedClose": 160.57, "volume": 36801689, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-01", "close": 161.19, "adjustedClose": 161.19, "volume": 38440293, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-02", "close": 161.66, "adjustedClose": 161.66, "volume": 41238116, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-03", "close": 161.95, "adjustedClose": 161.95, "volume": 44928434, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-04", "close": 162.06, "adjustedClose": 162.06, "volume": 49159439, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-05", "close": 161.99, "adjustedClose": 161.99, "volume": 53527777, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-08", "close": 161.74, "adjustedClose": 161.74, "volume": 57617002, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-09", "close": 161.31, "adjustedClose": 161.31, "volume": 61037275, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-10", "close": 160.74, "adjustedClose": 160.74, "volume": 63462534, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-11", "close": 157.01, "adjustedClose": 157.01, "volume": 64661570, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-12", "close": 156.37, "adjustedClose": 156.37, "volume": 64520076, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-15", "close": 155.53, "adjustedClose": 155.53, "volume": 63051542, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-16", "close": 154.65, "adjustedClose": 154.65, "volume": 60395967, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-17", "close": 153.78, "adjustedClose": 153.78, "volume": 56806514, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-18", "close": 152.95, "adjustedClose": 152.95, "volume": 52625376, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-19", "close": 152.18, "adjustedClose": 152.18, "volume": 48251154, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-22", "close": 151.5, "adjustedClose": 151.5, "volume": 44100854, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-23", "close": 150.95, "adjustedClose": 150.95, "volume": 40570136, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-24", "close": 150.54, "adjustedClose": 150.54, "volume": 37995593, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-25", "close": 150.29, "adjustedClose": 150.29, "volume": 36622665, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-26", "close": 150.2, "adjustedClose": 150.2, "volume": 36582236, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-29", "close": 150.28, "adjustedClose": 150.28, "volume": 37878161, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-06-30", "close": 150.53, "adjustedClose": 150.53, "volume": 40386895, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-01", "close": 150.95, "adjustedClose": 150.95, "volume": 43869273, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-02", "close": 151.51, "adjustedClose": 151.51, "volume": 47993311, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-03", "close": 152.22, "adjustedClose": 152.22, "volume": 52365852, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-06", "close": 153.03, "adjustedClose": 153.03, "volume": 56570049, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-07", "close": 153.93, "adjustedClose": 153.93, "volume": 60205105, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-08", "close": 154.89, "adjustedClose": 154.89, "volume": 62924478, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-09", "close": 155.88, "adjustedClose": 155.88, "volume": 64468924, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-10", "close": 156.85, "adjustedClose": 156.85, "volume": 64691205, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-13", "close": 157.79, "adjustedClose": 157.79, "volume": 63570132, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-14", "close": 158.65, "adjustedClose": 158.65, "volume": 61212578, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-15", "close": 159.41, "adjustedClose": 159.41, "volume": 57843298, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-16", "close": 160.04, "adjustedClose": 160.04, "volume": 53783493, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-17", "close": 160.51, "adjustedClose": 160.51, "volume": 49420196, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-20", "close": 160.81, "adjustedClose": 160.81, "volume": 45169374, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-21", "close": 160.94, "adjustedClose": 160.94, "volume": 41436269, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-22", "close": 160.88, "adjustedClose": 160.88, "volume": 38576768, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-23", "close": 160.64, "adjustedClose": 160.64, "volume": 36863477, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-24", "close": 160.23, "adjustedClose": 160.23, "volume": 36459727, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-27", "close": 159.67, "adjustedClose": 159.67, "volume": 37404010, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-28", "close": 158.99, "adjustedClose": 158.99, "volume": 39606305, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-29", "close": 158.2, "adjustedClose": 158.2, "volume": 42856660, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-30", "close": 157.35, "adjustedClose": 157.35, "volume": 46845210, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-07-31", "close": 156.47, "adjustedClose": 156.47, "volume": 51191715, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-03", "close": 155.59, "adjustedClose": 155.59, "volume": 55481809, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-04", "close": 154.74, "adjustedClose": 154.74, "volume": 59306507, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-05", "close": 153.95, "adjustedClose": 153.95, "volume": 62301189, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-06", "close": 153.27, "adjustedClose": 153.27, "volume": 64180363, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-07", "close": 152.7, "adjustedClose": 152.7, "volume": 64764882, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-10", "close": 152.27, "adjustedClose": 152.27, "volume": 63999022, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-11", "close": 152, "adjustedClose": 152, "volume": 61955796, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-12", "close": 151.9, "adjustedClose": 151.9, "volume": 58829988, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-13", "close": 151.97, "adjustedClose": 151.97, "volume": 54919593, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-14", "close": 152.22, "adjustedClose": 152.22, "volume": 50597398, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-17", "close": 149.75, "adjustedClose": 149.75, "volume": 46275451, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-18", "close": 150.44, "adjustedClose": 150.44, "volume": 42365776, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-19", "close": 151.13, "adjustedClose": 151.13, "volume": 39241093, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-20", "close": 151.93, "adjustedClose": 151.93, "volume": 37199287, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-21", "close": 152.82, "adjustedClose": 152.82, "volume": 36435010, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-24", "close": 153.77, "adjustedClose": 153.77, "volume": 37021121, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-25", "close": 154.74, "adjustedClose": 154.74, "volume": 38901746, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-26", "close": 155.72, "adjustedClose": 155.72, "volume": 41897599, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-27", "close": 156.65, "adjustedClose": 156.65, "volume": 45723076, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-28", "close": 157.51, "adjustedClose": 157.51, "volume": 50013485, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-08-31", "close": 158.28, "adjustedClose": 158.28, "volume": 54359808, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-09-01", "close": 158.91, "adjustedClose": 158.91, "volume": 58347697, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-09-02", "close": 159.39, "adjustedClose": 159.39, "volume": 61596977, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-09-03", "close": 159.7, "adjustedClose": 159.7, "volume": 63797883, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-09-04", "close": 159.84, "adjustedClose": 159.84, "volume": 64740597, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-09-07", "close": 159.79, "adjustedClose": 159.79, "volume": 64335248, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-09-08", "close": 159.56, "adjustedClose": 159.56, "volume": 62620478, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-09-09", "close": 159.17, "adjustedClose": 159.17, "volume": 59759762, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-09-10", "close": 158.62, "adjustedClose": 158.62, "volume": 56025819, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-09-11", "close": 157.95, "adjustedClose": 157.95, "volume": 51774618, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-09-14", "close": 157.18, "adjustedClose": 157.18, "volume": 47411436, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-09-15", "close": 156.34, "adjustedClose": 156.34, "volume": 43352230, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-09-16", "close": 155.46, "adjustedClose": 155.46, "volume": 39983974, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-09-17", "close": 154.59, "adjustedClose": 154.59, "volume": 37627775, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "XLV", "date": "2026-09-18", "close": 153.74, "adjustedClose": 153.74, "volume": 36508255, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-09-22", "close": 91.95, "adjustedClose": 91.95, "volume": 63578450, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-09-23", "close": 92.51, "adjustedClose": 92.51, "volume": 66565625, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-09-24", "close": 93.04, "adjustedClose": 93.04, "volume": 68326283, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-09-25", "close": 93.62, "adjustedClose": 93.62, "volume": 68692576, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-09-26", "close": 94.21, "adjustedClose": 94.21, "volume": 67629583, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-09-29", "close": 94.81, "adjustedClose": 94.81, "volume": 65238644, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-09-30", "close": 95.39, "adjustedClose": 95.39, "volume": 61747692, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-01", "close": 95.94, "adjustedClose": 95.94, "volume": 57489531, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-02", "close": 96.42, "adjustedClose": 96.42, "volume": 52870103, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-03", "close": 96.83, "adjustedClose": 96.83, "volume": 48329792, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-06", "close": 97.15, "adjustedClose": 97.15, "volume": 44301438, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-07", "close": 97.37, "adjustedClose": 97.37, "volume": 41169075, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-08", "close": 97.49, "adjustedClose": 97.49, "volume": 39231322, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-09", "close": 97.49, "adjustedClose": 97.49, "volume": 38672909, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-10", "close": 97.38, "adjustedClose": 97.38, "volume": 39547072, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-13", "close": 97.17, "adjustedClose": 97.17, "volume": 41770473, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-14", "close": 96.87, "adjustedClose": 96.87, "volume": 45131151, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-15", "close": 96.48, "adjustedClose": 96.48, "volume": 49308721, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-16", "close": 96.03, "adjustedClose": 96.03, "volume": 53904925, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-17", "close": 95.52, "adjustedClose": 95.52, "volume": 58481593, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-20", "close": 95, "adjustedClose": 95, "volume": 62602417, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-21", "close": 94.46, "adjustedClose": 94.46, "volume": 65874549, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-22", "close": 93.94, "adjustedClose": 93.94, "volume": 67986046, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-23", "close": 93.46, "adjustedClose": 93.46, "volume": 68735614, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-24", "close": 93.02, "adjustedClose": 93.02, "volume": 68051793, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-27", "close": 92.66, "adjustedClose": 92.66, "volume": 65999775, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-28", "close": 92.38, "adjustedClose": 92.38, "volume": 62775184, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-29", "close": 92.19, "adjustedClose": 92.19, "volume": 58685430, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-30", "close": 92.09, "adjustedClose": 92.09, "volume": 54120401, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-10-31", "close": 92.11, "adjustedClose": 92.11, "volume": 49515293, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-03", "close": 92.23, "adjustedClose": 92.23, "volume": 45309126, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-04", "close": 92.45, "adjustedClose": 92.45, "volume": 41902885, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-05", "close": 92.76, "adjustedClose": 92.76, "volume": 39621296, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-06", "close": 93.16, "adjustedClose": 93.16, "volume": 38681870, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-07", "close": 93.64, "adjustedClose": 93.64, "volume": 39174166, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-10", "close": 94.18, "adjustedClose": 94.18, "volume": 41051251, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-11", "close": 94.76, "adjustedClose": 94.76, "volume": 44134178, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-12", "close": 95.36, "adjustedClose": 95.36, "volume": 48129041, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-13", "close": 95.97, "adjustedClose": 95.97, "volume": 52655000, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-14", "close": 96.56, "adjustedClose": 96.56, "volume": 57280582, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-17", "close": 97.12, "adjustedClose": 97.12, "volume": 61564817, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-18", "close": 97.61, "adjustedClose": 97.61, "volume": 65099276, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-19", "close": 98.03, "adjustedClose": 98.03, "volume": 67547010, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-20", "close": 98.37, "adjustedClose": 98.37, "volume": 68674668, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-21", "close": 98.6, "adjustedClose": 98.6, "volume": 68374749, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-24", "close": 98.72, "adjustedClose": 98.72, "volume": 66675844, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-25", "close": 98.73, "adjustedClose": 98.73, "volume": 63739914, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-26", "close": 96.77, "adjustedClose": 96.77, "volume": 59846851, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-27", "close": 96.65, "adjustedClose": 96.65, "volume": 55367791, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-11-28", "close": 96.35, "adjustedClose": 96.35, "volume": 50729736, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-01", "close": 95.97, "adjustedClose": 95.97, "volume": 46374844, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-02", "close": 95.52, "adjustedClose": 95.52, "volume": 42718280, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-03", "close": 95.03, "adjustedClose": 95.03, "volume": 40108636, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-04", "close": 94.51, "adjustedClose": 94.51, "volume": 38794695, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-05", "close": 93.97, "adjustedClose": 93.97, "volume": 38901719, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-08", "close": 93.46, "adjustedClose": 93.46, "volume": 40419505, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-09", "close": 92.97, "adjustedClose": 92.97, "volume": 43203360, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-10", "close": 92.53, "adjustedClose": 92.53, "volume": 46987889, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-11", "close": 92.17, "adjustedClose": 92.17, "volume": 51412302, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-12", "close": 91.88, "adjustedClose": 91.88, "volume": 56054809, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-15", "close": 91.68, "adjustedClose": 91.68, "volume": 60472825, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-16", "close": 91.58, "adjustedClose": 91.58, "volume": 64245168, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-17", "close": 91.59, "adjustedClose": 91.59, "volume": 67012210, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-18", "close": 91.7, "adjustedClose": 91.7, "volume": 68510161, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-19", "close": 91.91, "adjustedClose": 91.91, "volume": 68596217, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-22", "close": 92.22, "adjustedClose": 92.22, "volume": 67262174, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-23", "close": 92.62, "adjustedClose": 92.62, "volume": 64635210, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-24", "close": 93.09, "adjustedClose": 93.09, "volume": 60965762, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-25", "close": 93.62, "adjustedClose": 93.62, "volume": 56603647, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-26", "close": 94.19, "adjustedClose": 94.19, "volume": 51964720, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-29", "close": 94.79, "adjustedClose": 94.79, "volume": 47491221, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-30", "close": 95.4, "adjustedClose": 95.4, "volume": 43609624, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2025-12-31", "close": 95.99, "adjustedClose": 95.99, "volume": 40689971, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-01", "close": 96.54, "adjustedClose": 96.54, "volume": 39010601, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-02", "close": 97.04, "adjustedClose": 97.04, "volume": 38731613, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-05", "close": 97.46, "adjustedClose": 97.46, "volume": 39879605, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-06", "close": 97.8, "adjustedClose": 97.8, "volume": 42345135, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-07", "close": 98.04, "adjustedClose": 98.04, "volume": 45893156, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-08", "close": 98.17, "adjustedClose": 98.17, "volume": 50185426, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-09", "close": 98.18, "adjustedClose": 98.18, "volume": 54812750, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-12", "close": 98.09, "adjustedClose": 98.09, "volume": 59333993, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-13", "close": 97.89, "adjustedClose": 97.89, "volume": 63318131, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-14", "close": 97.6, "adjustedClose": 97.6, "volume": 66385345, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-15", "close": 97.22, "adjustedClose": 97.22, "volume": 68243229, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-16", "close": 96.77, "adjustedClose": 96.77, "volume": 68714666, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-19", "close": 96.27, "adjustedClose": 96.27, "volume": 67754711, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-20", "close": 95.74, "adjustedClose": 95.74, "volume": 65454880, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-21", "close": 95.2, "adjustedClose": 95.2, "volume": 62034423, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-22", "close": 94.68, "adjustedClose": 94.68, "volume": 57819422, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-23", "close": 94.18, "adjustedClose": 94.18, "volume": 53211704, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-26", "close": 93.74, "adjustedClose": 93.74, "volume": 48650537, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-27", "close": 93.36, "adjustedClose": 93.36, "volume": 44570750, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-28", "close": 93.06, "adjustedClose": 93.06, "volume": 41361280, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-29", "close": 92.85, "adjustedClose": 92.85, "volume": 39328096, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-01-30", "close": 91, "adjustedClose": 91, "volume": 38665026, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-02", "close": 91.08, "adjustedClose": 91.08, "volume": 39435284, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-03", "close": 91.18, "adjustedClose": 91.18, "volume": 41565437, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-04", "close": 91.38, "adjustedClose": 91.38, "volume": 44852414, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-05", "close": 91.68, "adjustedClose": 91.68, "volume": 48982855, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-06", "close": 92.07, "adjustedClose": 92.07, "volume": 53562996, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-09", "close": 92.53, "adjustedClose": 92.53, "volume": 58156198, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-10", "close": 93.06, "adjustedClose": 93.06, "volume": 62324578, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-11", "close": 93.63, "adjustedClose": 93.63, "volume": 65670752, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-12", "close": 94.22, "adjustedClose": 94.22, "volume": 67875720, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-13", "close": 94.82, "adjustedClose": 94.82, "volume": 68729276, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-16", "close": 95.41, "adjustedClose": 95.41, "volume": 68150048, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-17", "close": 95.96, "adjustedClose": 95.96, "volume": 66193256, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-18", "close": 96.46, "adjustedClose": 96.46, "volume": 63045446, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-19", "close": 96.89, "adjustedClose": 96.89, "volume": 59006708, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-20", "close": 97.23, "adjustedClose": 97.23, "volume": 54462066, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-23", "close": 97.48, "adjustedClose": 97.48, "volume": 49844775, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-24", "close": 97.61, "adjustedClose": 97.61, "volume": 45595013, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-25", "close": 97.64, "adjustedClose": 97.64, "volume": 42117922, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-26", "close": 97.55, "adjustedClose": 97.55, "volume": 39744985, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-02-27", "close": 97.36, "adjustedClose": 97.36, "volume": 38702418, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-02", "close": 97.08, "adjustedClose": 97.08, "volume": 39089615, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-03", "close": 96.7, "adjustedClose": 96.7, "volume": 40869661, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-04", "close": 96.26, "adjustedClose": 96.26, "volume": 43872860, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-05", "close": 95.77, "adjustedClose": 95.77, "volume": 47812908, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-06", "close": 95.24, "adjustedClose": 95.24, "volume": 52314190, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-09", "close": 94.71, "adjustedClose": 94.71, "volume": 56947585, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-10", "close": 94.18, "adjustedClose": 94.18, "volume": 61271378, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-11", "close": 93.69, "adjustedClose": 93.69, "volume": 64873370, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-12", "close": 93.24, "adjustedClose": 93.24, "volume": 67410173, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-13", "close": 92.86, "adjustedClose": 92.86, "volume": 68639946, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-16", "close": 92.56, "adjustedClose": 92.56, "volume": 68445451, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-17", "close": 92.35, "adjustedClose": 92.35, "volume": 66845230, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-18", "close": 92.24, "adjustedClose": 92.24, "volume": 63991837, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-19", "close": 92.23, "adjustedClose": 92.23, "volume": 60157294, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-20", "close": 92.32, "adjustedClose": 92.32, "volume": 55707158, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-23", "close": 92.52, "adjustedClose": 92.52, "volume": 51065674, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-24", "close": 92.82, "adjustedClose": 92.82, "volume": 46675328, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-25", "close": 93.21, "adjustedClose": 93.21, "volume": 42954664, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-26", "close": 93.67, "adjustedClose": 93.67, "volume": 40258383, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-27", "close": 94.2, "adjustedClose": 94.2, "volume": 38843531, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-30", "close": 94.77, "adjustedClose": 94.77, "volume": 38844988, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-03-31", "close": 95.37, "adjustedClose": 95.37, "volume": 40262616, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-01", "close": 95.98, "adjustedClose": 95.98, "volume": 42961268, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-02", "close": 96.58, "adjustedClose": 96.58, "volume": 46683674, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-03", "close": 97.14, "adjustedClose": 97.14, "volume": 51074967, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-06", "close": 97.65, "adjustedClose": 97.65, "volume": 55716511, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-07", "close": 96.25, "adjustedClose": 96.25, "volume": 60165816, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-08", "close": 96.68, "adjustedClose": 96.68, "volume": 63998716, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-09", "close": 96.93, "adjustedClose": 96.93, "volume": 66849810, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-10", "close": 97.07, "adjustedClose": 97.07, "volume": 68447295, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-13", "close": 97.11, "adjustedClose": 97.11, "volume": 68638878, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-14", "close": 97.03, "adjustedClose": 97.03, "volume": 67406295, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-15", "close": 96.85, "adjustedClose": 96.85, "volume": 64867052, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-16", "close": 96.57, "adjustedClose": 96.57, "volume": 61263222, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-17", "close": 96.2, "adjustedClose": 96.2, "volume": 56938368, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-20", "close": 95.77, "adjustedClose": 95.77, "volume": 52304791, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-21", "close": 95.28, "adjustedClose": 95.28, "volume": 47804224, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-22", "close": 94.76, "adjustedClose": 94.76, "volume": 43865718, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-23", "close": 94.23, "adjustedClose": 94.23, "volume": 40864742, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-24", "close": 93.7, "adjustedClose": 93.7, "volume": 39087388, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-27", "close": 93.21, "adjustedClose": 93.21, "volume": 38703096, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-28", "close": 92.76, "adjustedClose": 92.76, "volume": 39748501, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-29", "close": 92.38, "adjustedClose": 92.38, "volume": 42123944, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-04-30", "close": 92.07, "adjustedClose": 92.07, "volume": 45602964, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-01", "close": 91.85, "adjustedClose": 91.85, "volume": 49853898, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-04", "close": 91.74, "adjustedClose": 91.74, "volume": 54471493, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-05", "close": 91.72, "adjustedClose": 91.72, "volume": 59015538, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-06", "close": 91.81, "adjustedClose": 91.81, "volume": 63052838, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-07", "close": 92, "adjustedClose": 92, "volume": 66198505, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-08", "close": 92.29, "adjustedClose": 92.29, "volume": 68152654, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-11", "close": 92.67, "adjustedClose": 92.67, "volume": 68728990, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-12", "close": 93.12, "adjustedClose": 93.12, "volume": 67872570, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-13", "close": 93.65, "adjustedClose": 93.65, "volume": 65665038, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-14", "close": 94.21, "adjustedClose": 94.21, "volume": 62316844, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-15", "close": 94.81, "adjustedClose": 94.81, "volume": 58147182, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-18", "close": 95.42, "adjustedClose": 95.42, "volume": 53553558, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-19", "close": 96.01, "adjustedClose": 96.01, "volume": 48973894, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-20", "close": 96.57, "adjustedClose": 96.57, "volume": 44844784, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-21", "close": 97.09, "adjustedClose": 97.09, "volume": 41559866, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-22", "close": 97.53, "adjustedClose": 97.53, "volume": 39432302, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-25", "close": 97.88, "adjustedClose": 97.88, "volume": 38664919, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-26", "close": 98.14, "adjustedClose": 98.14, "volume": 39330873, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-27", "close": 98.3, "adjustedClose": 98.3, "volume": 41366677, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-28", "close": 98.34, "adjustedClose": 98.34, "volume": 44578252, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-05-29", "close": 98.27, "adjustedClose": 98.27, "volume": 48659429, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-01", "close": 98.09, "adjustedClose": 98.09, "volume": 53221138, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-02", "close": 97.81, "adjustedClose": 97.81, "volume": 57828499, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-03", "close": 97.45, "adjustedClose": 97.45, "volume": 62042278, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-04", "close": 97.01, "adjustedClose": 97.01, "volume": 65460763, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-05", "close": 96.52, "adjustedClose": 96.52, "volume": 67758062, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-08", "close": 96, "adjustedClose": 96, "volume": 68715165, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-09", "close": 95.46, "adjustedClose": 95.46, "volume": 68240830, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-10", "close": 94.93, "adjustedClose": 94.93, "volume": 66380276, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-11", "close": 92.63, "adjustedClose": 92.63, "volume": 63310874, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-12", "close": 92.27, "adjustedClose": 92.27, "volume": 59325241, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-15", "close": 91.88, "adjustedClose": 91.88, "volume": 54803337, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-16", "close": 91.57, "adjustedClose": 91.57, "volume": 50176249, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-17", "close": 91.35, "adjustedClose": 91.35, "volume": 45885091, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-18", "close": 91.22, "adjustedClose": 91.22, "volume": 42338950, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-19", "close": 91.2, "adjustedClose": 91.2, "volume": 39875890, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-22", "close": 91.28, "adjustedClose": 91.28, "volume": 38730722, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-23", "close": 91.46, "adjustedClose": 91.46, "volume": 39012619, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-24", "close": 91.74, "adjustedClose": 91.74, "volume": 40694705, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-25", "close": 92.12, "adjustedClose": 92.12, "volume": 43616623, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-26", "close": 92.56, "adjustedClose": 92.56, "volume": 47499819, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-29", "close": 93.08, "adjustedClose": 93.08, "volume": 51974096, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-06-30", "close": 93.64, "adjustedClose": 93.64, "volume": 56612907, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-01", "close": 94.23, "adjustedClose": 94.23, "volume": 60974024, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-02", "close": 94.84, "adjustedClose": 94.84, "volume": 64641686, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-03", "close": 95.43, "adjustedClose": 95.43, "volume": 67266247, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-06", "close": 95.99, "adjustedClose": 95.99, "volume": 68597498, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-07", "close": 96.5, "adjustedClose": 96.5, "volume": 68508528, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-08", "close": 96.95, "adjustedClose": 96.95, "volume": 67007819, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-09", "close": 97.31, "adjustedClose": 97.31, "volume": 64238438, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-10", "close": 97.58, "adjustedClose": 97.58, "volume": 60464397, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-13", "close": 97.73, "adjustedClose": 97.73, "volume": 56045486, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-14", "close": 97.78, "adjustedClose": 97.78, "volume": 51402974, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-15", "close": 97.72, "adjustedClose": 97.72, "volume": 46979444, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-16", "close": 97.55, "adjustedClose": 97.55, "volume": 43196604, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-17", "close": 97.28, "adjustedClose": 97.28, "volume": 40415082, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-20", "close": 96.93, "adjustedClose": 96.93, "volume": 38900050, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-21", "close": 96.5, "adjustedClose": 96.5, "volume": 38795939, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-22", "close": 96.01, "adjustedClose": 96.01, "volume": 40112675, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-23", "close": 95.49, "adjustedClose": 95.49, "volume": 42724730, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-24", "close": 94.96, "adjustedClose": 94.96, "volume": 46383088, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-27", "close": 94.43, "adjustedClose": 94.43, "volume": 50738989, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-28", "close": 93.92, "adjustedClose": 93.92, "volume": 55377171, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-29", "close": 93.47, "adjustedClose": 93.47, "volume": 59855464, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-30", "close": 93.07, "adjustedClose": 93.07, "volume": 63746939, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-07-31", "close": 92.75, "adjustedClose": 92.75, "volume": 66680610, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-03", "close": 92.52, "adjustedClose": 92.52, "volume": 68376803, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-04", "close": 92.38, "adjustedClose": 92.38, "volume": 68673814, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-05", "close": 92.35, "adjustedClose": 92.35, "volume": 67543328, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-06", "close": 92.43, "adjustedClose": 92.43, "volume": 65093119, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-07", "close": 92.61, "adjustedClose": 92.61, "volume": 61556771, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-10", "close": 92.89, "adjustedClose": 92.89, "volume": 57271414, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-11", "close": 93.25, "adjustedClose": 93.25, "volume": 52645585, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-12", "close": 93.7, "adjustedClose": 93.7, "volume": 48120275, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-13", "close": 94.22, "adjustedClose": 94.22, "volume": 44126897, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-14", "close": 94.79, "adjustedClose": 94.79, "volume": 41046150, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-17", "close": 93.59, "adjustedClose": 93.59, "volume": 39171731, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-18", "close": 94.28, "adjustedClose": 94.28, "volume": 38682333, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-19", "close": 94.87, "adjustedClose": 94.87, "volume": 39624613, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-20", "close": 95.43, "adjustedClose": 95.43, "volume": 41908739, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-21", "close": 95.95, "adjustedClose": 95.95, "volume": 45316960, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-24", "close": 96.39, "adjustedClose": 96.39, "volume": 49524360, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-25", "close": 96.76, "adjustedClose": 96.76, "volume": 54129836, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-26", "close": 97.03, "adjustedClose": 97.03, "volume": 58694334, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-27", "close": 97.2, "adjustedClose": 97.2, "volume": 62782708, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-28", "close": 97.25, "adjustedClose": 97.25, "volume": 66005202, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-08-31", "close": 97.2, "adjustedClose": 97.2, "volume": 68054605, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-09-01", "close": 97.04, "adjustedClose": 97.04, "volume": 68735543, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-09-02", "close": 96.78, "adjustedClose": 96.78, "volume": 67983100, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-09-03", "close": 96.43, "adjustedClose": 96.43, "volume": 65869008, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-09-04", "close": 96, "adjustedClose": 96, "volume": 62594809, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-09-07", "close": 95.53, "adjustedClose": 95.53, "volume": 58472643, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-09-08", "close": 95.01, "adjustedClose": 95.01, "volume": 53895487, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-09-09", "close": 94.48, "adjustedClose": 94.48, "volume": 49299695, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-09-10", "close": 93.95, "adjustedClose": 93.95, "volume": 45123397, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-09-11", "close": 93.45, "adjustedClose": 93.45, "volume": 41764730, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-09-14", "close": 92.99, "adjustedClose": 92.99, "volume": 39543887, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-09-15", "close": 92.59, "adjustedClose": 92.59, "volume": 38672587, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-09-16", "close": 92.26, "adjustedClose": 92.26, "volume": 39233893, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-09-17", "close": 92.03, "adjustedClose": 92.03, "volume": 41174294, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "TLT", "date": "2026-09-18", "close": 91.89, "adjustedClose": 91.89, "volume": 44308807, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-09-22", "close": 78.97, "adjustedClose": 78.97, "volume": 72534754, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-09-23", "close": 79.52, "adjustedClose": 79.52, "volume": 71078818, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-09-24", "close": 79.96, "adjustedClose": 79.96, "volume": 68261643, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-09-25", "close": 80.35, "adjustedClose": 80.35, "volume": 64351796, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-09-26", "close": 80.68, "adjustedClose": 80.68, "volume": 59722015, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-09-29", "close": 80.93, "adjustedClose": 80.93, "volume": 54813669, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-09-30", "close": 81.09, "adjustedClose": 81.09, "volume": 50094687, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-01", "close": 81.17, "adjustedClose": 81.17, "volume": 46014941, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-02", "close": 81.15, "adjustedClose": 81.15, "volume": 42963365, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-03", "close": 81.04, "adjustedClose": 81.04, "volume": 41230876, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-06", "close": 80.85, "adjustedClose": 80.85, "volume": 40982636, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-07", "close": 80.57, "adjustedClose": 80.57, "volume": 42242310, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-08", "close": 80.24, "adjustedClose": 80.24, "volume": 44889810, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-09", "close": 79.85, "adjustedClose": 79.85, "volume": 48672743, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-10", "close": 79.43, "adjustedClose": 79.43, "volume": 53230471, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-13", "close": 78.99, "adjustedClose": 78.99, "volume": 58128492, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-14", "close": 78.55, "adjustedClose": 78.55, "volume": 62899864, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-15", "close": 78.13, "adjustedClose": 78.13, "volume": 67089719, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-16", "close": 77.74, "adjustedClose": 77.74, "volume": 70298625, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-17", "close": 77.39, "adjustedClose": 77.39, "volume": 72220669, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-20", "close": 77.11, "adjustedClose": 77.11, "volume": 72672616, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-21", "close": 76.9, "adjustedClose": 76.9, "volume": 71611381, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-22", "close": 76.76, "adjustedClose": 76.76, "volume": 69138135, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-23", "close": 76.71, "adjustedClose": 76.71, "volume": 65488660, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-24", "close": 76.75, "adjustedClose": 76.75, "volume": 61010869, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-27", "close": 76.87, "adjustedClose": 76.87, "volume": 56131645, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-28", "close": 77.08, "adjustedClose": 77.08, "volume": 51316136, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-29", "close": 77.37, "adjustedClose": 77.37, "volume": 47023420, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-30", "close": 77.72, "adjustedClose": 77.72, "volume": 43662734, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-10-31", "close": 78.14, "adjustedClose": 78.14, "volume": 41554460, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-03", "close": 78.6, "adjustedClose": 78.6, "volume": 40899587, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-04", "close": 79.09, "adjustedClose": 79.09, "volume": 41760547, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-05", "close": 79.6, "adjustedClose": 79.6, "volume": 44055260, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-06", "close": 80.11, "adjustedClose": 80.11, "volume": 47564966, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-07", "close": 80.6, "adjustedClose": 80.6, "volume": 51955074, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-10", "close": 81.05, "adjustedClose": 81.05, "volume": 56807063, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-11", "close": 81.45, "adjustedClose": 81.45, "volume": 61658378, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-12", "close": 81.79, "adjustedClose": 81.79, "volume": 66046530, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-13", "close": 82.05, "adjustedClose": 82.05, "volume": 69553185, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-14", "close": 82.22, "adjustedClose": 82.22, "volume": 71844041, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-17", "close": 82.3, "adjustedClose": 82.3, "volume": 72700706, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-18", "close": 82.29, "adjustedClose": 82.29, "volume": 72041512, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-19", "close": 82.19, "adjustedClose": 82.19, "volume": 69929300, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-20", "close": 81.99, "adjustedClose": 81.99, "volume": 66565435, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-21", "close": 81.73, "adjustedClose": 81.73, "volume": 62270603, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-24", "close": 81.39, "adjustedClose": 81.39, "volume": 57454242, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-25", "close": 81, "adjustedClose": 81, "volume": 52575511, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-26", "close": 79.05, "adjustedClose": 79.05, "volume": 48099513, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-27", "close": 78.68, "adjustedClose": 78.68, "volume": 44452957, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-11-28", "close": 78.24, "adjustedClose": 78.24, "volume": 41983479, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-01", "close": 77.82, "adjustedClose": 77.82, "volume": 40926503, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-02", "close": 77.43, "adjustedClose": 77.43, "volume": 41382793, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-03", "close": 77.08, "adjustedClose": 77.08, "volume": 43308850, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-04", "close": 76.79, "adjustedClose": 76.79, "volume": 46521056, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-05", "close": 76.57, "adjustedClose": 76.57, "volume": 50713183, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-08", "close": 76.44, "adjustedClose": 76.44, "volume": 55485584, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-09", "close": 76.38, "adjustedClose": 76.38, "volume": 60383293, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-10", "close": 76.41, "adjustedClose": 76.41, "volume": 64939395, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-11", "close": 76.53, "adjustedClose": 76.53, "volume": 68719546, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-12", "close": 76.73, "adjustedClose": 76.73, "volume": 71363372, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-15", "close": 77.01, "adjustedClose": 77.01, "volume": 72618830, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-16", "close": 77.36, "adjustedClose": 77.36, "volume": 72366235, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-17", "close": 77.77, "adjustedClose": 77.77, "volume": 70629665, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-18", "close": 78.23, "adjustedClose": 78.23, "volume": 67574674, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-19", "close": 78.72, "adjustedClose": 78.72, "volume": 63492502, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-22", "close": 79.22, "adjustedClose": 79.22, "volume": 58772315, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-23", "close": 79.73, "adjustedClose": 79.73, "volume": 53864102, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-24", "close": 80.22, "adjustedClose": 80.22, "volume": 49235776, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-25", "close": 80.67, "adjustedClose": 80.67, "volume": 45328569, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-26", "close": 81.08, "adjustedClose": 81.08, "volume": 42514967, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-29", "close": 81.42, "adjustedClose": 81.42, "volume": 41063197, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-30", "close": 81.68, "adjustedClose": 81.68, "volume": 41111662, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2025-12-31", "close": 81.86, "adjustedClose": 81.86, "volume": 42655742, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-01", "close": 81.94, "adjustedClose": 81.94, "volume": 45548233, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-02", "close": 81.94, "adjustedClose": 81.94, "volume": 49513388, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-05", "close": 81.84, "adjustedClose": 81.84, "volume": 54173197, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-06", "close": 81.66, "adjustedClose": 81.66, "volume": 59083426, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-07", "close": 81.39, "adjustedClose": 81.39, "volume": 63775969, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-08", "close": 81.06, "adjustedClose": 81.06, "volume": 67803474, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-09", "close": 80.68, "adjustedClose": 80.68, "volume": 70781986, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-12", "close": 80.26, "adjustedClose": 80.26, "volume": 72427555, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-13", "close": 79.81, "adjustedClose": 79.81, "volume": 72583304, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-14", "close": 79.37, "adjustedClose": 79.37, "volume": 71234387, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-15", "close": 78.94, "adjustedClose": 78.94, "volume": 68509397, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-16", "close": 78.54, "adjustedClose": 78.54, "volume": 64668118, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-19", "close": 78.18, "adjustedClose": 78.18, "volume": 60076748, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-20", "close": 77.89, "adjustedClose": 77.89, "volume": 55172997, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-21", "close": 77.66, "adjustedClose": 77.66, "volume": 50424352, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-22", "close": 77.51, "adjustedClose": 77.51, "volume": 46283516, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-23", "close": 77.45, "adjustedClose": 77.45, "volume": 43145247, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-26", "close": 77.48, "adjustedClose": 77.48, "volume": 41308724, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-27", "close": 77.59, "adjustedClose": 77.59, "volume": 40949029, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-28", "close": 77.79, "adjustedClose": 77.79, "volume": 42100452, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-29", "close": 78.07, "adjustedClose": 78.07, "volume": 44653226, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-01-30", "close": 76.94, "adjustedClose": 76.94, "volume": 48363986, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-02", "close": 77.42, "adjustedClose": 77.42, "volume": 52878975, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-03", "close": 77.87, "adjustedClose": 77.87, "volume": 57767767, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-04", "close": 78.36, "adjustedClose": 78.36, "volume": 62564299, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-05", "close": 78.86, "adjustedClose": 78.86, "volume": 66811304, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-06", "close": 79.36, "adjustedClose": 79.36, "volume": 70103902, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-09", "close": 79.85, "adjustedClose": 79.85, "volume": 72128202, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-10", "close": 80.31, "adjustedClose": 80.31, "volume": 72691220, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-11", "close": 80.71, "adjustedClose": 80.71, "volume": 71739283, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-12", "close": 81.06, "adjustedClose": 81.06, "volume": 69363141, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-13", "close": 81.32, "adjustedClose": 81.32, "volume": 65789319, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-16", "close": 81.51, "adjustedClose": 81.51, "volume": 61358520, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-17", "close": 81.6, "adjustedClose": 81.6, "volume": 56493143, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-18", "close": 81.6, "adjustedClose": 81.6, "volume": 51657021, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-19", "close": 81.51, "adjustedClose": 81.51, "volume": 47311193, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-20", "close": 81.33, "adjustedClose": 81.33, "volume": 43869960, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-23", "close": 81.07, "adjustedClose": 81.07, "volume": 41661385, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-24", "close": 80.75, "adjustedClose": 80.75, "volume": 40896018, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-25", "close": 80.37, "adjustedClose": 80.37, "volume": 41646822, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-26", "close": 79.95, "adjustedClose": 79.95, "volume": 43842223, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-02-27", "close": 79.51, "adjustedClose": 79.51, "volume": 47272925, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-02", "close": 79.07, "adjustedClose": 79.07, "volume": 51611871, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-03", "close": 78.64, "adjustedClose": 78.64, "volume": 56445416, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-04", "close": 78.24, "adjustedClose": 78.24, "volume": 61312764, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-05", "close": 77.88, "adjustedClose": 77.88, "volume": 65749898, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-06", "close": 77.58, "adjustedClose": 77.58, "volume": 69333812, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-09", "close": 77.35, "adjustedClose": 77.35, "volume": 71722842, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-10", "close": 77.2, "adjustedClose": 77.2, "volume": 72689235, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-11", "close": 77.13, "adjustedClose": 77.13, "volume": 72140862, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-12", "close": 77.15, "adjustedClose": 77.15, "volume": 70130000, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-13", "close": 77.26, "adjustedClose": 77.26, "volume": 66848352, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-16", "close": 77.45, "adjustedClose": 77.45, "volume": 62608765, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-17", "close": 77.72, "adjustedClose": 77.72, "volume": 57815412, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-18", "close": 78.07, "adjustedClose": 78.07, "volume": 52925257, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-19", "close": 78.47, "adjustedClose": 78.47, "volume": 48404493, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-20", "close": 78.93, "adjustedClose": 78.93, "volume": 44684096, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-23", "close": 79.42, "adjustedClose": 79.42, "volume": 42118742, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-24", "close": 79.93, "adjustedClose": 79.93, "volume": 40952996, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-25", "close": 80.44, "adjustedClose": 80.44, "volume": 41297989, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-26", "close": 80.94, "adjustedClose": 80.94, "volume": 43120833, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-27", "close": 81.4, "adjustedClose": 81.4, "volume": 46247752, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-30", "close": 81.82, "adjustedClose": 81.82, "volume": 50380646, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-03-31", "close": 82.17, "adjustedClose": 82.17, "volume": 55125516, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-01", "close": 82.45, "adjustedClose": 82.45, "volume": 60030019, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-02", "close": 82.64, "adjustedClose": 82.64, "volume": 64626596, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-03", "close": 82.74, "adjustedClose": 82.74, "volume": 68477040, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-06", "close": 82.75, "adjustedClose": 82.75, "volume": 71214279, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-07", "close": 81.1, "adjustedClose": 81.1, "volume": 72577363, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-08", "close": 81, "adjustedClose": 81, "volume": 72436346, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-09", "close": 80.75, "adjustedClose": 80.75, "volume": 70804672, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-10", "close": 80.43, "adjustedClose": 80.43, "volume": 67837892, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-13", "close": 80.06, "adjustedClose": 80.06, "volume": 63818838, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-14", "close": 79.64, "adjustedClose": 79.64, "volume": 59130659, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-15", "close": 79.21, "adjustedClose": 79.21, "volume": 54220291, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-16", "close": 78.76, "adjustedClose": 78.76, "volume": 49555854, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-17", "close": 78.33, "adjustedClose": 78.33, "volume": 45582022, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-20", "close": 77.93, "adjustedClose": 77.93, "volume": 42677632, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-21", "close": 77.57, "adjustedClose": 77.57, "volume": 41119568, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-22", "close": 77.27, "adjustedClose": 77.27, "volume": 41056364, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-23", "close": 77.04, "adjustedClose": 77.04, "volume": 42494046, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-24", "close": 76.88, "adjustedClose": 76.88, "volume": 45295556, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-27", "close": 76.8, "adjustedClose": 76.8, "volume": 49193817, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-28", "close": 76.82, "adjustedClose": 76.82, "volume": 53817197, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-29", "close": 76.92, "adjustedClose": 76.92, "volume": 58724937, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-04-30", "close": 77.1, "adjustedClose": 77.1, "volume": 63449166, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-01", "close": 77.37, "adjustedClose": 77.37, "volume": 67539512, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-04", "close": 77.71, "adjustedClose": 77.71, "volume": 70606029, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-05", "close": 78.11, "adjustedClose": 78.11, "volume": 72356378, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-06", "close": 78.56, "adjustedClose": 78.56, "volume": 72623693, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-07", "close": 79.05, "adjustedClose": 79.05, "volume": 71382490, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-08", "close": 79.55, "adjustedClose": 79.55, "volume": 68751097, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-11", "close": 80.06, "adjustedClose": 80.06, "volume": 64980371, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-12", "close": 80.56, "adjustedClose": 80.56, "volume": 60429787, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-13", "close": 81.02, "adjustedClose": 81.02, "volume": 55533165, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-14", "close": 81.44, "adjustedClose": 81.44, "volume": 50757314, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-15", "close": 81.8, "adjustedClose": 81.8, "volume": 46557530, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-18", "close": 82.08, "adjustedClose": 82.08, "volume": 43334190, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-19", "close": 82.28, "adjustedClose": 82.28, "volume": 41394583, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-20", "close": 82.39, "adjustedClose": 82.39, "volume": 40923620, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-21", "close": 82.4, "adjustedClose": 82.4, "volume": 41966197, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-22", "close": 82.32, "adjustedClose": 82.32, "volume": 44422923, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-25", "close": 82.15, "adjustedClose": 82.15, "volume": 48059591, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-26", "close": 81.9, "adjustedClose": 81.9, "volume": 52529507, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-27", "close": 81.58, "adjustedClose": 81.58, "volume": 57406542, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-28", "close": 81.21, "adjustedClose": 81.21, "volume": 62225753, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-05-29", "close": 80.79, "adjustedClose": 80.79, "volume": 66527712, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-01", "close": 80.35, "adjustedClose": 80.35, "volume": 69902300, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-02", "close": 79.9, "adjustedClose": 79.9, "volume": 72027808, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-03", "close": 79.46, "adjustedClose": 79.46, "volume": 72701606, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-04", "close": 79.05, "adjustedClose": 79.05, "volume": 71859458, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-05", "close": 78.68, "adjustedClose": 78.68, "volume": 69581650, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-08", "close": 78.37, "adjustedClose": 78.37, "volume": 66085329, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-09", "close": 78.13, "adjustedClose": 78.13, "volume": 61703812, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-10", "close": 77.96, "adjustedClose": 77.96, "volume": 56854801, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-11", "close": 76.41, "adjustedClose": 76.41, "volume": 52000565, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-12", "close": 76.49, "adjustedClose": 76.49, "volume": 47603873, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-15", "close": 76.58, "adjustedClose": 76.58, "volume": 44083874, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-16", "close": 76.76, "adjustedClose": 76.76, "volume": 41776140, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-17", "close": 77.02, "adjustedClose": 77.02, "volume": 40900673, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-18", "close": 77.35, "adjustedClose": 77.35, "volume": 41540935, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-19", "close": 77.75, "adjustedClose": 77.75, "volume": 43635887, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-22", "close": 78.19, "adjustedClose": 78.19, "volume": 46985811, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-23", "close": 78.68, "adjustedClose": 78.68, "volume": 51271351, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-24", "close": 79.18, "adjustedClose": 79.18, "volume": 56083952, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-25", "close": 79.69, "adjustedClose": 79.69, "volume": 60964816, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-26", "close": 80.18, "adjustedClose": 80.18, "volume": 65448636, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-29", "close": 80.65, "adjustedClose": 80.65, "volume": 69107957, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-06-30", "close": 81.07, "adjustedClose": 81.07, "volume": 71593926, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-01", "close": 81.43, "adjustedClose": 81.43, "volume": 72669547, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-02", "close": 81.71, "adjustedClose": 81.71, "volume": 72232279, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-03", "close": 81.92, "adjustedClose": 81.92, "volume": 70323807, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-06", "close": 82.03, "adjustedClose": 82.03, "volume": 67126072, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-07", "close": 82.05, "adjustedClose": 82.05, "volume": 62943924, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-08", "close": 81.98, "adjustedClose": 81.98, "volume": 58176057, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-09", "close": 81.82, "adjustedClose": 81.82, "volume": 53277007, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-10", "close": 81.57, "adjustedClose": 81.57, "volume": 48713814, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-13", "close": 81.26, "adjustedClose": 81.26, "volume": 44921500, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-14", "close": 80.89, "adjustedClose": 80.89, "volume": 42261598, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-15", "close": 80.48, "adjustedClose": 80.48, "volume": 40987683, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-16", "close": 80.04, "adjustedClose": 80.04, "volume": 41221201, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-17", "close": 79.59, "adjustedClose": 79.59, "volume": 42939891, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-20", "close": 79.15, "adjustedClose": 79.15, "volume": 45979905, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-21", "close": 78.74, "adjustedClose": 78.74, "volume": 50051429, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-22", "close": 78.37, "adjustedClose": 78.37, "volume": 54766314, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-23", "close": 78.06, "adjustedClose": 78.06, "volume": 59675076, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-24", "close": 77.81, "adjustedClose": 77.81, "volume": 64309749, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-27", "close": 77.64, "adjustedClose": 77.64, "volume": 68228496, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-28", "close": 77.55, "adjustedClose": 77.55, "volume": 71057731, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-29", "close": 77.56, "adjustedClose": 77.56, "volume": 72527737, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-30", "close": 77.64, "adjustedClose": 77.64, "volume": 72498372, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-07-31", "close": 77.82, "adjustedClose": 77.82, "volume": 70972437, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-03", "close": 78.08, "adjustedClose": 78.08, "volume": 68095402, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-04", "close": 78.41, "adjustedClose": 78.41, "volume": 64141545, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-05", "close": 78.81, "adjustedClose": 78.81, "volume": 59487797, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-06", "close": 79.26, "adjustedClose": 79.26, "volume": 54577814, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-07", "close": 79.74, "adjustedClose": 79.74, "volume": 49879678, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-10", "close": 80.25, "adjustedClose": 80.25, "volume": 45841276, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-11", "close": 80.77, "adjustedClose": 80.77, "volume": 42847601, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-12", "close": 81.27, "adjustedClose": 81.27, "volume": 41184048, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-13", "close": 81.75, "adjustedClose": 81.75, "volume": 41009208, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-14", "close": 82.18, "adjustedClose": 82.18, "volume": 42339750, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-17", "close": 80.99, "adjustedClose": 80.99, "volume": 45048828, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-18", "close": 81.36, "adjustedClose": 81.36, "volume": 48878179, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-19", "close": 81.57, "adjustedClose": 81.57, "volume": 53462741, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-20", "close": 81.68, "adjustedClose": 81.68, "volume": 58365452, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-21", "close": 81.71, "adjustedClose": 81.71, "volume": 63118925, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-24", "close": 81.64, "adjustedClose": 81.64, "volume": 67269996, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-25", "close": 81.49, "adjustedClose": 81.49, "volume": 70422933, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-26", "close": 81.25, "adjustedClose": 81.25, "volume": 72277157, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-27", "close": 80.95, "adjustedClose": 80.95, "volume": 72655899, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-28", "close": 80.58, "adjustedClose": 80.58, "volume": 71523052, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-08-31", "close": 80.17, "adjustedClose": 80.17, "volume": 68986615, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-09-01", "close": 79.74, "adjustedClose": 79.74, "volume": 65288394, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-09-02", "close": 79.29, "adjustedClose": 79.29, "volume": 60780949, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-09-03", "close": 78.85, "adjustedClose": 78.85, "volume": 55893989, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-09-04", "close": 78.44, "adjustedClose": 78.44, "volume": 51093402, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-09-07", "close": 78.07, "adjustedClose": 78.07, "volume": 46836841, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-09-08", "close": 77.75, "adjustedClose": 77.75, "volume": 43530096, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-09-09", "close": 77.5, "adjustedClose": 77.5, "volume": 41488410, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-09-10", "close": 77.33, "adjustedClose": 77.33, "volume": 40906421, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-09-11", "close": 77.24, "adjustedClose": 77.24, "volume": 41839612, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-09-14", "close": 77.23, "adjustedClose": 77.23, "volume": 44199020, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-09-15", "close": 77.31, "adjustedClose": 77.31, "volume": 47759716, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-09-16", "close": 77.48, "adjustedClose": 77.48, "volume": 52182247, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-09-17", "close": 77.73, "adjustedClose": 77.73, "volume": 57045003, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "HYG", "date": "2026-09-18", "close": 78.06, "adjustedClose": 78.06, "volume": 61884401, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-09-22", "close": 234.83, "adjustedClose": 234.83, "volume": 66812051, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-09-23", "close": 235.44, "adjustedClose": 235.44, "volume": 61820832, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-09-24", "close": 235.56, "adjustedClose": 235.56, "volume": 56646494, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-09-25", "close": 235.42, "adjustedClose": 235.42, "volume": 51782323, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-09-26", "close": 235.01, "adjustedClose": 235.01, "volume": 47692032, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-09-29", "close": 234.37, "adjustedClose": 234.37, "volume": 44765563, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-09-30", "close": 233.51, "adjustedClose": 233.51, "volume": 43281902, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-01", "close": 232.48, "adjustedClose": 232.48, "volume": 43382492, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-02", "close": 231.31, "adjustedClose": 231.31, "volume": 45057744, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-03", "close": 230.05, "adjustedClose": 230.05, "volume": 48147950, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-06", "close": 228.75, "adjustedClose": 228.75, "volume": 52358513, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-07", "close": 227.47, "adjustedClose": 227.47, "volume": 57288027, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-08", "close": 226.24, "adjustedClose": 226.24, "volume": 62466548, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-09", "close": 225.12, "adjustedClose": 225.12, "volume": 67400393, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-10", "close": 224.14, "adjustedClose": 224.14, "volume": 71619204, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-13", "close": 223.35, "adjustedClose": 223.35, "volume": 74720790, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-14", "close": 222.78, "adjustedClose": 222.78, "volume": 76409467, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-15", "close": 222.43, "adjustedClose": 222.43, "volume": 76524250, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-16", "close": 222.33, "adjustedClose": 222.33, "volume": 75054195, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-17", "close": 222.49, "adjustedClose": 222.49, "volume": 72139448, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-20", "close": 222.9, "adjustedClose": 222.9, "volume": 68057879, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-21", "close": 223.54, "adjustedClose": 223.54, "volume": 63198596, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-22", "close": 224.41, "adjustedClose": 224.41, "volume": 58024849, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-23", "close": 225.48, "adjustedClose": 225.48, "volume": 53029865, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-24", "close": 226.7, "adjustedClose": 226.7, "volume": 48689830, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-27", "close": 228.05, "adjustedClose": 228.05, "volume": 45418494, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-28", "close": 229.48, "adjustedClose": 229.48, "volume": 43527721, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-29", "close": 230.94, "adjustedClose": 230.94, "volume": 43197763, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-30", "close": 232.38, "adjustedClose": 232.38, "volume": 44460078, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-10-31", "close": 233.75, "adjustedClose": 233.75, "volume": 47194325, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-03", "close": 235.01, "adjustedClose": 235.01, "volume": 51139840, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-04", "close": 236.11, "adjustedClose": 236.11, "volume": 55920487, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-05", "close": 237.01, "adjustedClose": 237.01, "volume": 61080511, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-06", "close": 237.67, "adjustedClose": 237.67, "volume": 66127994, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-07", "close": 238.09, "adjustedClose": 238.09, "volume": 70581745, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-10", "close": 238.23, "adjustedClose": 238.23, "volume": 74017174, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-11", "close": 238.11, "adjustedClose": 238.11, "volume": 76106773, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-12", "close": 237.72, "adjustedClose": 237.72, "volume": 76651334, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-13", "close": 237.08, "adjustedClose": 237.08, "volume": 75598942, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-14", "close": 236.23, "adjustedClose": 236.23, "volume": 73049925, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-17", "close": 235.19, "adjustedClose": 235.19, "volume": 69247288, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-18", "close": 234.02, "adjustedClose": 234.02, "volume": 64553548, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-19", "close": 232.75, "adjustedClose": 232.75, "volume": 59416171, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-20", "close": 231.44, "adjustedClose": 231.44, "volume": 54324919, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-21", "close": 230.13, "adjustedClose": 230.13, "volume": 49765156, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-24", "close": 228.89, "adjustedClose": 228.89, "volume": 46171576, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-25", "close": 227.75, "adjustedClose": 227.75, "volume": 43886767, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-26", "close": 222.45, "adjustedClose": 222.45, "volume": 43128544, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-27", "close": 221.85, "adjustedClose": 221.85, "volume": 43969193, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-11-28", "close": 221.26, "adjustedClose": 221.26, "volume": 46328570, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-01", "close": 220.9, "adjustedClose": 220.9, "volume": 49981752, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-02", "close": 220.79, "adjustedClose": 220.79, "volume": 54580468, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-03", "close": 220.93, "adjustedClose": 220.93, "volume": 59686310, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-04", "close": 221.31, "adjustedClose": 221.31, "volume": 64812524, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-05", "close": 221.94, "adjustedClose": 221.94, "volume": 69470413, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-08", "close": 222.79, "adjustedClose": 222.79, "volume": 73215927, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-09", "close": 223.83, "adjustedClose": 223.83, "volume": 75691996, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-10", "close": 225.04, "adjustedClose": 225.04, "volume": 76662569, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-11", "close": 226.37, "adjustedClose": 226.37, "volume": 76035118, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-12", "close": 227.78, "adjustedClose": 227.78, "volume": 73869460, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-15", "close": 229.23, "adjustedClose": 229.23, "volume": 70372053, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-16", "close": 230.67, "adjustedClose": 230.67, "volume": 65876316, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-17", "close": 232.04, "adjustedClose": 232.04, "volume": 60810840, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-18", "close": 233.3, "adjustedClose": 233.3, "volume": 55658530, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-19", "close": 234.4, "adjustedClose": 234.4, "volume": 50910572, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-22", "close": 235.31, "adjustedClose": 235.31, "volume": 47019602, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-23", "close": 235.99, "adjustedClose": 235.99, "volume": 44356557, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-24", "close": 236.41, "adjustedClose": 236.41, "volume": 43175313, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-25", "close": 236.58, "adjustedClose": 236.58, "volume": 43588481, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-26", "close": 236.47, "adjustedClose": 236.47, "volume": 45556673, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-29", "close": 236.1, "adjustedClose": 236.1, "volume": 48892255, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-30", "close": 235.48, "adjustedClose": 235.48, "volume": 53277237, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2025-12-31", "close": 234.65, "adjustedClose": 234.65, "volume": 58293586, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-01", "close": 233.63, "adjustedClose": 233.63, "volume": 63463079, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-02", "close": 232.48, "adjustedClose": 232.48, "volume": 68292894, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-05", "close": 231.22, "adjustedClose": 231.22, "volume": 72322590, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-06", "close": 229.92, "adjustedClose": 229.92, "volume": 75168005, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-07", "close": 228.62, "adjustedClose": 228.62, "volume": 76557877, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-08", "close": 227.38, "adjustedClose": 227.38, "volume": 76359706, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-09", "close": 226.24, "adjustedClose": 226.24, "volume": 74592385, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-12", "close": 225.24, "adjustedClose": 225.24, "volume": 71424396, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-13", "close": 224.42, "adjustedClose": 224.42, "volume": 67157754, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-14", "close": 223.8, "adjustedClose": 223.8, "volume": 62199209, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-15", "close": 223.42, "adjustedClose": 223.42, "volume": 57021474, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-16", "close": 223.29, "adjustedClose": 223.29, "volume": 52118157, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-19", "close": 223.41, "adjustedClose": 223.41, "volume": 47956706, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-20", "close": 223.79, "adjustedClose": 223.79, "volume": 44933843, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-21", "close": 224.4, "adjustedClose": 224.4, "volume": 43337746, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-22", "close": 225.25, "adjustedClose": 225.25, "volume": 43320577, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-23", "close": 226.29, "adjustedClose": 226.29, "volume": 44883971, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-26", "close": 227.5, "adjustedClose": 227.5, "volume": 47878887, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-27", "close": 228.84, "adjustedClose": 228.84, "volume": 52019809, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-28", "close": 230.27, "adjustedClose": 230.27, "volume": 56911973, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-29", "close": 231.73, "adjustedClose": 231.73, "volume": 62088993, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-01-30", "close": 228.81, "adjustedClose": 228.81, "volume": 67057331, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-02", "close": 230.38, "adjustedClose": 230.38, "volume": 71343340, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-03", "close": 231.64, "adjustedClose": 231.64, "volume": 74538423, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-04", "close": 232.75, "adjustedClose": 232.75, "volume": 76337983, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-05", "close": 233.66, "adjustedClose": 233.66, "volume": 76570463, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-06", "close": 234.35, "adjustedClose": 234.35, "volume": 75213700, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-09", "close": 234.8, "adjustedClose": 234.8, "volume": 72397038, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-10", "close": 234.98, "adjustedClose": 234.98, "volume": 68388998, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-11", "close": 234.89, "adjustedClose": 234.89, "volume": 63571677, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-12", "close": 234.54, "adjustedClose": 234.54, "volume": 58404325, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-13", "close": 233.94, "adjustedClose": 233.94, "volume": 53379560, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-16", "close": 233.13, "adjustedClose": 233.13, "volume": 48976407, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-17", "close": 232.13, "adjustedClose": 232.13, "volume": 45614632, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-18", "close": 230.99, "adjustedClose": 230.99, "volume": 43614721, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-19", "close": 229.75, "adjustedClose": 229.75, "volume": 43167333, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-20", "close": 228.46, "adjustedClose": 228.46, "volume": 44315118, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-23", "close": 227.17, "adjustedClose": 227.17, "volume": 46948654, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-24", "close": 225.93, "adjustedClose": 225.93, "volume": 50816879, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-25", "close": 224.78, "adjustedClose": 224.78, "volume": 55551024, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-26", "close": 223.78, "adjustedClose": 223.78, "volume": 60699769, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-02-27", "close": 222.95, "adjustedClose": 222.95, "volume": 65772270, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-02", "close": 222.33, "adjustedClose": 222.33, "volume": 70284951, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-03", "close": 221.93, "adjustedClose": 221.93, "volume": 73807604, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-04", "close": 221.78, "adjustedClose": 221.78, "volume": 76004406, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-05", "close": 221.89, "adjustedClose": 221.89, "volume": 76665929, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-06", "close": 222.24, "adjustedClose": 222.24, "volume": 75729108, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-09", "close": 222.84, "adjustedClose": 222.84, "volume": 73283253, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-10", "close": 223.66, "adjustedClose": 223.66, "volume": 69561534, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-11", "close": 224.68, "adjustedClose": 224.68, "volume": 64918753, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-12", "close": 225.88, "adjustedClose": 225.88, "volume": 59797520, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-13", "close": 227.2, "adjustedClose": 227.2, "volume": 54686057, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-16", "close": 228.61, "adjustedClose": 228.61, "volume": 50071654, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-17", "close": 230.06, "adjustedClose": 230.06, "volume": 46394216, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-18", "close": 231.51, "adjustedClose": 231.51, "volume": 44004322, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-19", "close": 232.9, "adjustedClose": 232.9, "volume": 43129809, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-20", "close": 234.18, "adjustedClose": 234.18, "volume": 43854046, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-23", "close": 235.31, "adjustedClose": 235.31, "volume": 46107990, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-24", "close": 236.25, "adjustedClose": 236.25, "volume": 49676765, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-25", "close": 236.97, "adjustedClose": 236.97, "volume": 54220151, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-26", "close": 237.44, "adjustedClose": 237.44, "volume": 59305013, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-27", "close": 237.64, "adjustedClose": 237.64, "volume": 64446597, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-30", "close": 237.57, "adjustedClose": 237.57, "volume": 69154741, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-03-31", "close": 237.23, "adjustedClose": 237.23, "volume": 72980604, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-01", "close": 236.65, "adjustedClose": 236.65, "volume": 75559455, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-02", "close": 235.84, "adjustedClose": 235.84, "volume": 76645446, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-03", "close": 234.84, "adjustedClose": 234.84, "volume": 76135046, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-06", "close": 233.69, "adjustedClose": 233.69, "volume": 74076912, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-07", "close": 228.03, "adjustedClose": 228.03, "volume": 70667253, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-08", "close": 226.96, "adjustedClose": 226.96, "volume": 66231120, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-09", "close": 225.67, "adjustedClose": 225.67, "volume": 61191424, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-10", "close": 224.44, "adjustedClose": 224.44, "volume": 56028613, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-13", "close": 223.29, "adjustedClose": 223.29, "volume": 51234872, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-14", "close": 222.29, "adjustedClose": 222.29, "volume": 47267203, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-15", "close": 221.45, "adjustedClose": 221.45, "volume": 44503854, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-16", "close": 220.82, "adjustedClose": 220.82, "volume": 43208264, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-17", "close": 220.41, "adjustedClose": 220.41, "volume": 43503945, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-20", "close": 220.24, "adjustedClose": 220.24, "volume": 45362708, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-21", "close": 220.33, "adjustedClose": 220.33, "volume": 48607354, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-22", "close": 220.66, "adjustedClose": 220.66, "volume": 52928559, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-23", "close": 221.24, "adjustedClose": 221.24, "volume": 57914372, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-24", "close": 222.04, "adjustedClose": 222.04, "volume": 63089481, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-27", "close": 223.04, "adjustedClose": 223.04, "volume": 67960527, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-28", "close": 224.22, "adjustedClose": 224.22, "volume": 72063140, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-29", "close": 225.52, "adjustedClose": 225.52, "volume": 75006206, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-04-30", "close": 226.92, "adjustedClose": 226.92, "volume": 76509155, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-01", "close": 228.36, "adjustedClose": 228.36, "volume": 76428705, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-04", "close": 229.8, "adjustedClose": 229.8, "volume": 74772526, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-05", "close": 231.18, "adjustedClose": 231.18, "volume": 71698507, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-06", "close": 232.47, "adjustedClose": 232.47, "volume": 67499703, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-07", "close": 233.6, "adjustedClose": 233.6, "volume": 62576397, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-08", "close": 234.55, "adjustedClose": 234.55, "volume": 57397942, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-11", "close": 235.28, "adjustedClose": 235.28, "volume": 52458016, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-12", "close": 235.76, "adjustedClose": 235.76, "volume": 48227556, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-13", "close": 235.98, "adjustedClose": 235.98, "volume": 45109863, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-14", "close": 235.93, "adjustedClose": 235.93, "volume": 43402156, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-15", "close": 235.61, "adjustedClose": 235.61, "volume": 43267236, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-18", "close": 235.05, "adjustedClose": 235.05, "volume": 44717964, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-19", "close": 234.26, "adjustedClose": 234.26, "volume": 47616040, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-20", "close": 233.28, "adjustedClose": 233.28, "volume": 51685181, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-21", "close": 232.15, "adjustedClose": 232.15, "volume": 56537464, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-22", "close": 230.91, "adjustedClose": 230.91, "volume": 61710307, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-25", "close": 229.62, "adjustedClose": 229.62, "volume": 66710568, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-26", "close": 228.32, "adjustedClose": 228.32, "volume": 71061559, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-27", "close": 227.07, "adjustedClose": 227.07, "volume": 74348486, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-28", "close": 225.9, "adjustedClose": 225.9, "volume": 76257997, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-05-29", "close": 224.87, "adjustedClose": 224.87, "volume": 76608054, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-01", "close": 224.01, "adjustedClose": 224.01, "volume": 75365285, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-02", "close": 223.36, "adjustedClose": 223.36, "volume": 72648165, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-03", "close": 222.93, "adjustedClose": 222.93, "volume": 68715727, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-04", "close": 222.74, "adjustedClose": 222.74, "volume": 63942860, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-05", "close": 222.81, "adjustedClose": 222.81, "volume": 58784576, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-08", "close": 223.13, "adjustedClose": 223.13, "volume": 53732628, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-09", "close": 223.7, "adjustedClose": 223.7, "volume": 49268633, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-10", "close": 224.49, "adjustedClose": 224.49, "volume": 45818157, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-11", "close": 221.26, "adjustedClose": 221.26, "volume": 43710144, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-12", "close": 222.61, "adjustedClose": 222.61, "volume": 43145555, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-15", "close": 223.9, "adjustedClose": 223.9, "volume": 44178216, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-16", "close": 225.28, "adjustedClose": 225.28, "volume": 46709680, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-17", "close": 226.71, "adjustedClose": 226.71, "volume": 50498614, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-18", "close": 228.14, "adjustedClose": 228.14, "volume": 55183810, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-19", "close": 229.52, "adjustedClose": 229.52, "volume": 60318613, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-22", "close": 230.8, "adjustedClose": 230.8, "volume": 65413509, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-23", "close": 231.94, "adjustedClose": 231.94, "volume": 69982786, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-24", "close": 232.9, "adjustedClose": 232.9, "volume": 73590842, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-25", "close": 233.64, "adjustedClose": 233.64, "volume": 75893712, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-26", "close": 234.13, "adjustedClose": 234.13, "volume": 76671855, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-29", "close": 234.37, "adjustedClose": 234.37, "volume": 75851089, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-06-30", "close": 234.34, "adjustedClose": 234.34, "volume": 73509660, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-01", "close": 234.04, "adjustedClose": 234.04, "volume": 69870783, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-02", "close": 233.5, "adjustedClose": 233.5, "volume": 65281363, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-03", "close": 232.73, "adjustedClose": 232.73, "volume": 60178923, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-06", "close": 231.77, "adjustedClose": 231.77, "volume": 55049892, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-07", "close": 230.65, "adjustedClose": 230.65, "volume": 50383235, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-08", "close": 229.43, "adjustedClose": 229.43, "volume": 46623839, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-09", "close": 228.15, "adjustedClose": 228.15, "volume": 44130098, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-10", "close": 226.86, "adjustedClose": 226.86, "volume": 43139746, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-13", "close": 225.61, "adjustedClose": 225.61, "volume": 43747197, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-14", "close": 224.45, "adjustedClose": 224.45, "volume": 45894541, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-15", "close": 223.41, "adjustedClose": 223.41, "volume": 49377066, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-16", "close": 222.55, "adjustedClose": 222.55, "volume": 53862772, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-17", "close": 221.88, "adjustedClose": 221.88, "volume": 58924024, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-20", "close": 221.44, "adjustedClose": 221.44, "volume": 64078319, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-21", "close": 221.24, "adjustedClose": 221.24, "volume": 68834283, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-22", "close": 221.29, "adjustedClose": 221.29, "volume": 72738516, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-23", "close": 221.59, "adjustedClose": 221.59, "volume": 75418816, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-24", "close": 222.13, "adjustedClose": 222.13, "volume": 76619664, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-27", "close": 222.91, "adjustedClose": 222.91, "volume": 76226578, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-28", "close": 223.89, "adjustedClose": 223.89, "volume": 74277033, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-29", "close": 225.05, "adjustedClose": 225.05, "volume": 70956884, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-30", "close": 226.34, "adjustedClose": 226.34, "volume": 66582650, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-07-31", "close": 227.74, "adjustedClose": 227.74, "volume": 61571341, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-03", "close": 229.18, "adjustedClose": 229.18, "volume": 56400698, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-04", "close": 230.63, "adjustedClose": 230.63, "volume": 51563653, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-05", "close": 232.03, "adjustedClose": 232.03, "volume": 47521336, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-06", "close": 233.34, "adjustedClose": 233.34, "volume": 44659113, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-07", "close": 234.5, "adjustedClose": 234.5, "volume": 43249847, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-10", "close": 235.48, "adjustedClose": 235.48, "volume": 43427887, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-11", "close": 236.24, "adjustedClose": 236.24, "volume": 45176262, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-12", "close": 236.76, "adjustedClose": 236.76, "volume": 48328292, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-13", "close": 237.02, "adjustedClose": 237.02, "volume": 52583486, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-14", "close": 237, "adjustedClose": 237, "volume": 57536185, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-17", "close": 232.25, "adjustedClose": 232.25, "volume": 62714233, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-18", "close": 231.93, "adjustedClose": 231.93, "volume": 67623992, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-19", "close": 231.19, "adjustedClose": 231.19, "volume": 71797400, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-20", "close": 230.24, "adjustedClose": 230.24, "volume": 74836596, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-21", "close": 229.15, "adjustedClose": 229.15, "volume": 76451843, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-24", "close": 227.94, "adjustedClose": 227.94, "volume": 76489156, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-25", "close": 226.67, "adjustedClose": 226.67, "volume": 74944977, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-26", "close": 225.39, "adjustedClose": 225.39, "volume": 71966517, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-27", "close": 224.14, "adjustedClose": 224.14, "volume": 67837722, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-28", "close": 222.98, "adjustedClose": 222.98, "volume": 62952201, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-08-31", "close": 221.94, "adjustedClose": 221.94, "volume": 57775705, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-09-01", "close": 221.07, "adjustedClose": 221.07, "volume": 52801724, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-09-02", "close": 220.39, "adjustedClose": 220.39, "volume": 48504442, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-09-03", "close": 219.93, "adjustedClose": 219.93, "volume": 45293531, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-09-04", "close": 219.72, "adjustedClose": 219.72, "volume": 43475097, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-09-07", "close": 219.75, "adjustedClose": 219.75, "volume": 43222496, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-09-08", "close": 220.03, "adjustedClose": 220.03, "volume": 44559809, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-09-09", "close": 220.56, "adjustedClose": 220.56, "volume": 47359546, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-09-10", "close": 221.31, "adjustedClose": 221.31, "volume": 51354800, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-09-11", "close": 222.28, "adjustedClose": 222.28, "volume": 56164693, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-09-14", "close": 223.41, "adjustedClose": 223.41, "volume": 61330684, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-09-15", "close": 224.69, "adjustedClose": 224.69, "volume": 66360283, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-09-16", "close": 226.07, "adjustedClose": 226.07, "volume": 70774005, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-09-17", "close": 227.5, "adjustedClose": 227.5, "volume": 74151077, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "GLD", "date": "2026-09-18", "close": 228.94, "adjustedClose": 228.94, "volume": 76169553, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-09-22", "close": 18.05, "adjustedClose": 18.05, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-09-23", "close": 17.66, "adjustedClose": 17.66, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-09-24", "close": 17.3, "adjustedClose": 17.3, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-09-25", "close": 16.9, "adjustedClose": 16.9, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-09-26", "close": 16.48, "adjustedClose": 16.48, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-09-29", "close": 16.07, "adjustedClose": 16.07, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-09-30", "close": 15.67, "adjustedClose": 15.67, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-01", "close": 15.3, "adjustedClose": 15.3, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-02", "close": 14.97, "adjustedClose": 14.97, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-03", "close": 14.69, "adjustedClose": 14.69, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-06", "close": 14.46, "adjustedClose": 14.46, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-07", "close": 14.3, "adjustedClose": 14.3, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-08", "close": 14.2, "adjustedClose": 14.2, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-09", "close": 14.17, "adjustedClose": 14.17, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-10", "close": 14.21, "adjustedClose": 14.21, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-13", "close": 14.31, "adjustedClose": 14.31, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-14", "close": 14.48, "adjustedClose": 14.48, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-15", "close": 14.71, "adjustedClose": 14.71, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-16", "close": 14.99, "adjustedClose": 14.99, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-17", "close": 15.31, "adjustedClose": 15.31, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-20", "close": 15.67, "adjustedClose": 15.67, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-21", "close": 16.06, "adjustedClose": 16.06, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-22", "close": 16.46, "adjustedClose": 16.46, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-23", "close": 16.86, "adjustedClose": 16.86, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-24", "close": 17.24, "adjustedClose": 17.24, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-27", "close": 17.59, "adjustedClose": 17.59, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-28", "close": 17.89, "adjustedClose": 17.89, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-29", "close": 18.12, "adjustedClose": 18.12, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-30", "close": 18.29, "adjustedClose": 18.29, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-10-31", "close": 18.37, "adjustedClose": 18.37, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-03", "close": 18.36, "adjustedClose": 18.36, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-04", "close": 18.27, "adjustedClose": 18.27, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-05", "close": 18.1, "adjustedClose": 18.1, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-06", "close": 17.85, "adjustedClose": 17.85, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-07", "close": 17.54, "adjustedClose": 17.54, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-10", "close": 17.18, "adjustedClose": 17.18, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-11", "close": 16.78, "adjustedClose": 16.78, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-12", "close": 16.37, "adjustedClose": 16.37, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-13", "close": 15.96, "adjustedClose": 15.96, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-14", "close": 15.56, "adjustedClose": 15.56, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-17", "close": 15.19, "adjustedClose": 15.19, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-18", "close": 14.86, "adjustedClose": 14.86, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-19", "close": 14.58, "adjustedClose": 14.58, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-20", "close": 14.35, "adjustedClose": 14.35, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-21", "close": 14.19, "adjustedClose": 14.19, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-24", "close": 14.09, "adjustedClose": 14.09, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-25", "close": 14.05, "adjustedClose": 14.05, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-26", "close": 15.27, "adjustedClose": 15.27, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-27", "close": 15.32, "adjustedClose": 15.32, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-11-28", "close": 15.49, "adjustedClose": 15.49, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-01", "close": 15.73, "adjustedClose": 15.73, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-02", "close": 16.02, "adjustedClose": 16.02, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-03", "close": 16.37, "adjustedClose": 16.37, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-04", "close": 16.75, "adjustedClose": 16.75, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-05", "close": 17.17, "adjustedClose": 17.17, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-08", "close": 17.6, "adjustedClose": 17.6, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-09", "close": 18.02, "adjustedClose": 18.02, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-10", "close": 18.43, "adjustedClose": 18.43, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-11", "close": 18.81, "adjustedClose": 18.81, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-12", "close": 19.13, "adjustedClose": 19.13, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-15", "close": 19.39, "adjustedClose": 19.39, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-16", "close": 19.57, "adjustedClose": 19.57, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-17", "close": 19.67, "adjustedClose": 19.67, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-18", "close": 19.67, "adjustedClose": 19.67, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-19", "close": 19.57, "adjustedClose": 19.57, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-22", "close": 19.39, "adjustedClose": 19.39, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-23", "close": 19.13, "adjustedClose": 19.13, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-24", "close": 18.8, "adjustedClose": 18.8, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-25", "close": 18.42, "adjustedClose": 18.42, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-26", "close": 18, "adjustedClose": 18, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-29", "close": 17.56, "adjustedClose": 17.56, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-30", "close": 17.12, "adjustedClose": 17.12, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2025-12-31", "close": 16.69, "adjustedClose": 16.69, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-01", "close": 16.3, "adjustedClose": 16.3, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-02", "close": 15.94, "adjustedClose": 15.94, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-05", "close": 15.63, "adjustedClose": 15.63, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-06", "close": 15.38, "adjustedClose": 15.38, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-07", "close": 15.2, "adjustedClose": 15.2, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-08", "close": 15.09, "adjustedClose": 15.09, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-09", "close": 15.05, "adjustedClose": 15.05, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-12", "close": 15.08, "adjustedClose": 15.08, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-13", "close": 15.18, "adjustedClose": 15.18, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-14", "close": 15.35, "adjustedClose": 15.35, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-15", "close": 15.58, "adjustedClose": 15.58, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-16", "close": 15.87, "adjustedClose": 15.87, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-19", "close": 16.21, "adjustedClose": 16.21, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-20", "close": 16.59, "adjustedClose": 16.59, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-21", "close": 16.99, "adjustedClose": 16.99, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-22", "close": 17.42, "adjustedClose": 17.42, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-23", "close": 17.84, "adjustedClose": 17.84, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-26", "close": 18.25, "adjustedClose": 18.25, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-27", "close": 18.62, "adjustedClose": 18.62, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-28", "close": 18.95, "adjustedClose": 18.95, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-29", "close": 19.21, "adjustedClose": 19.21, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-01-30", "close": 21.02, "adjustedClose": 21.02, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-02", "close": 21.04, "adjustedClose": 21.04, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-03", "close": 21.05, "adjustedClose": 21.05, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-04", "close": 20.96, "adjustedClose": 20.96, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-05", "close": 20.77, "adjustedClose": 20.77, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-06", "close": 20.49, "adjustedClose": 20.49, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-09", "close": 20.15, "adjustedClose": 20.15, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-10", "close": 19.74, "adjustedClose": 19.74, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-11", "close": 19.29, "adjustedClose": 19.29, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-12", "close": 18.82, "adjustedClose": 18.82, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-13", "close": 18.35, "adjustedClose": 18.35, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-16", "close": 17.89, "adjustedClose": 17.89, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-17", "close": 17.47, "adjustedClose": 17.47, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-18", "close": 17.08, "adjustedClose": 17.08, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-19", "close": 16.75, "adjustedClose": 16.75, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-20", "close": 16.48, "adjustedClose": 16.48, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-23", "close": 16.28, "adjustedClose": 16.28, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-24", "close": 16.15, "adjustedClose": 16.15, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-25", "close": 16.1, "adjustedClose": 16.1, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-26", "close": 16.13, "adjustedClose": 16.13, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-02-27", "close": 16.23, "adjustedClose": 16.23, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-02", "close": 16.41, "adjustedClose": 16.41, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-03", "close": 16.65, "adjustedClose": 16.65, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-04", "close": 16.96, "adjustedClose": 16.96, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-05", "close": 17.32, "adjustedClose": 17.32, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-06", "close": 17.72, "adjustedClose": 17.72, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-09", "close": 18.15, "adjustedClose": 18.15, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-10", "close": 18.61, "adjustedClose": 18.61, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-11", "close": 19.06, "adjustedClose": 19.06, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-12", "close": 19.5, "adjustedClose": 19.5, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-13", "close": 19.9, "adjustedClose": 19.9, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-16", "close": 20.26, "adjustedClose": 20.26, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-17", "close": 20.54, "adjustedClose": 20.54, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-18", "close": 20.75, "adjustedClose": 20.75, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-19", "close": 20.86, "adjustedClose": 20.86, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-20", "close": 20.87, "adjustedClose": 20.87, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-23", "close": 20.79, "adjustedClose": 20.79, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-24", "close": 20.61, "adjustedClose": 20.61, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-25", "close": 20.34, "adjustedClose": 20.34, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-26", "close": 20, "adjustedClose": 20, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-27", "close": 19.6, "adjustedClose": 19.6, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-30", "close": 19.16, "adjustedClose": 19.16, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-03-31", "close": 18.7, "adjustedClose": 18.7, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-01", "close": 18.23, "adjustedClose": 18.23, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-02", "close": 17.77, "adjustedClose": 17.77, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-03", "close": 17.35, "adjustedClose": 17.35, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-06", "close": 16.96, "adjustedClose": 16.96, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-07", "close": 18.06, "adjustedClose": 18.06, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-08", "close": 17.69, "adjustedClose": 17.69, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-09", "close": 17.47, "adjustedClose": 17.47, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-10", "close": 17.33, "adjustedClose": 17.33, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-13", "close": 17.27, "adjustedClose": 17.27, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-14", "close": 17.29, "adjustedClose": 17.29, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-15", "close": 17.4, "adjustedClose": 17.4, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-16", "close": 17.58, "adjustedClose": 17.58, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-17", "close": 17.84, "adjustedClose": 17.84, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-20", "close": 18.16, "adjustedClose": 18.16, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-21", "close": 18.54, "adjustedClose": 18.54, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-22", "close": 18.97, "adjustedClose": 18.97, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-23", "close": 19.44, "adjustedClose": 19.44, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-24", "close": 19.92, "adjustedClose": 19.92, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-27", "close": 20.41, "adjustedClose": 20.41, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-28", "close": 20.88, "adjustedClose": 20.88, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-29", "close": 21.32, "adjustedClose": 21.32, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-04-30", "close": 21.7, "adjustedClose": 21.7, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-01", "close": 22.01, "adjustedClose": 22.01, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-04", "close": 22.24, "adjustedClose": 22.24, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-05", "close": 22.36, "adjustedClose": 22.36, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-06", "close": 22.39, "adjustedClose": 22.39, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-07", "close": 22.31, "adjustedClose": 22.31, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-08", "close": 22.12, "adjustedClose": 22.12, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-11", "close": 21.84, "adjustedClose": 21.84, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-12", "close": 21.48, "adjustedClose": 21.48, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-13", "close": 21.06, "adjustedClose": 21.06, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-14", "close": 20.58, "adjustedClose": 20.58, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-15", "close": 20.09, "adjustedClose": 20.09, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-18", "close": 19.59, "adjustedClose": 19.59, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-19", "close": 19.1, "adjustedClose": 19.1, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-20", "close": 18.63, "adjustedClose": 18.63, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-21", "close": 18.22, "adjustedClose": 18.22, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-22", "close": 17.86, "adjustedClose": 17.86, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-25", "close": 17.56, "adjustedClose": 17.56, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-26", "close": 17.34, "adjustedClose": 17.34, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-27", "close": 17.19, "adjustedClose": 17.19, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-28", "close": 17.13, "adjustedClose": 17.13, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-05-29", "close": 17.14, "adjustedClose": 17.14, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-01", "close": 17.24, "adjustedClose": 17.24, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-02", "close": 17.42, "adjustedClose": 17.42, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-03", "close": 17.67, "adjustedClose": 17.67, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-04", "close": 17.98, "adjustedClose": 17.98, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-05", "close": 18.36, "adjustedClose": 18.36, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-08", "close": 18.78, "adjustedClose": 18.78, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-09", "close": 19.24, "adjustedClose": 19.24, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-10", "close": 19.72, "adjustedClose": 19.72, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-11", "close": 21.87, "adjustedClose": 21.87, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-12", "close": 22.29, "adjustedClose": 22.29, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-15", "close": 22.76, "adjustedClose": 22.76, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-16", "close": 23.17, "adjustedClose": 23.17, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-17", "close": 23.51, "adjustedClose": 23.51, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-18", "close": 23.76, "adjustedClose": 23.76, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-19", "close": 23.9, "adjustedClose": 23.9, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-22", "close": 23.93, "adjustedClose": 23.93, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-23", "close": 23.85, "adjustedClose": 23.85, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-24", "close": 23.66, "adjustedClose": 23.66, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-25", "close": 23.37, "adjustedClose": 23.37, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-26", "close": 22.99, "adjustedClose": 22.99, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-29", "close": 22.54, "adjustedClose": 22.54, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-06-30", "close": 22.04, "adjustedClose": 22.04, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-01", "close": 21.51, "adjustedClose": 21.51, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-02", "close": 20.97, "adjustedClose": 20.97, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-03", "close": 20.45, "adjustedClose": 20.45, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-06", "close": 19.95, "adjustedClose": 19.95, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-07", "close": 19.5, "adjustedClose": 19.5, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-08", "close": 19.11, "adjustedClose": 19.11, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-09", "close": 18.79, "adjustedClose": 18.79, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-10", "close": 18.55, "adjustedClose": 18.55, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-13", "close": 18.39, "adjustedClose": 18.39, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-14", "close": 18.31, "adjustedClose": 18.31, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-15", "close": 18.32, "adjustedClose": 18.32, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-16", "close": 18.42, "adjustedClose": 18.42, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-17", "close": 18.6, "adjustedClose": 18.6, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-20", "close": 18.86, "adjustedClose": 18.86, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-21", "close": 19.2, "adjustedClose": 19.2, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-22", "close": 19.59, "adjustedClose": 19.59, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-23", "close": 20.04, "adjustedClose": 20.04, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-24", "close": 20.53, "adjustedClose": 20.53, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-27", "close": 21.04, "adjustedClose": 21.04, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-28", "close": 21.56, "adjustedClose": 21.56, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-29", "close": 22.07, "adjustedClose": 22.07, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-30", "close": 22.53, "adjustedClose": 22.53, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-07-31", "close": 22.95, "adjustedClose": 22.95, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-03", "close": 23.29, "adjustedClose": 23.29, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-04", "close": 23.54, "adjustedClose": 23.54, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-05", "close": 23.69, "adjustedClose": 23.69, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-06", "close": 23.73, "adjustedClose": 23.73, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-07", "close": 23.66, "adjustedClose": 23.66, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-10", "close": 23.48, "adjustedClose": 23.48, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-11", "close": 23.2, "adjustedClose": 23.2, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-12", "close": 22.83, "adjustedClose": 22.83, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-13", "close": 22.38, "adjustedClose": 22.38, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-14", "close": 21.89, "adjustedClose": 21.89, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-17", "close": 23.21, "adjustedClose": 23.21, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-18", "close": 22.54, "adjustedClose": 22.54, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-19", "close": 21.98, "adjustedClose": 21.98, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-20", "close": 21.44, "adjustedClose": 21.44, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-21", "close": 20.95, "adjustedClose": 20.95, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-24", "close": 20.53, "adjustedClose": 20.53, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-25", "close": 20.18, "adjustedClose": 20.18, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-26", "close": 19.91, "adjustedClose": 19.91, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-27", "close": 19.73, "adjustedClose": 19.73, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-28", "close": 19.65, "adjustedClose": 19.65, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-08-31", "close": 19.65, "adjustedClose": 19.65, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-09-01", "close": 19.75, "adjustedClose": 19.75, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-09-02", "close": 19.94, "adjustedClose": 19.94, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-09-03", "close": 20.21, "adjustedClose": 20.21, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-09-04", "close": 20.57, "adjustedClose": 20.57, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-09-07", "close": 20.99, "adjustedClose": 20.99, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-09-08", "close": 21.47, "adjustedClose": 21.47, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-09-09", "close": 21.99, "adjustedClose": 21.99, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-09-10", "close": 22.54, "adjustedClose": 22.54, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-09-11", "close": 23.09, "adjustedClose": 23.09, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-09-14", "close": 23.64, "adjustedClose": 23.64, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-09-15", "close": 24.14, "adjustedClose": 24.14, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-09-16", "close": 24.59, "adjustedClose": 24.59, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-09-17", "close": 24.96, "adjustedClose": 24.96, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" }, { "symbol": "^VIX", "date": "2026-09-18", "close": 25.24, "adjustedClose": 25.24, "source": "内置演示数据", "fetchedAt": "2026-09-18T22:15:00.000Z", "status": "demo" } ]