{"sym":"VCK","index":false,"bars":[["2025-12-16",34062.5,34062.5,30687.5,31750.0,14838900],["2025-12-17",31250.0,32812.5,30000.0,32750.0,7245300],["2025-12-18",32750.0,33250.0,32062.5,32875.0,14954000],["2025-12-19",33000.0,33125.0,32437.5,32875.0,1968700],["2025-12-22",32812.5,32812.5,32375.0,32437.5,1816800],["2025-12-23",32437.5,32437.5,31562.5,31562.5,2960400],["2025-12-24",31562.5,31562.5,30937.5,31250.0,12367100],["2025-12-25",31375.0,31562.5,30625.0,30625.0,2038200],["2025-12-26",30343.75,30781.25,30187.5,30375.0,2091500],["2025-12-29",30250.0,31218.75,30125.0,31062.5,4301300],["2025-12-30",31187.5,31312.5,31125.0,31187.5,1167000],["2025-12-31",31375.0,31375.0,31125.0,31312.5,1569500],["2026-01-05",30687.5,31218.75,30375.0,30406.25,915600],["2026-01-06",30406.25,30718.75,30218.75,30375.0,1316100],["2026-01-07",30437.5,30718.75,30312.5,30312.5,2191900],["2026-01-08",30031.25,30562.5,30031.25,30125.0,2199100],["2026-01-09",30093.75,30250.0,28750.0,28750.0,3424500],["2026-01-12",28718.75,30625.0,27937.5,29468.75,4187900],["2026-01-13",29531.25,30312.5,29437.5,29687.5,2754900],["2026-01-14",29718.75,30000.0,28906.25,28937.5,3256700],["2026-01-15",29000.0,29531.25,28843.75,29156.25,2747700],["2026-01-16",29343.75,29375.0,28875.0,29031.25,3000100],["2026-01-19",29062.5,30281.25,28875.0,30000.0,4445800],["2026-01-20",30187.5,30281.25,29906.25,29937.5,3457000],["2026-01-21",29750.0,29781.25,29000.0,29375.0,2348300],["2026-01-22",29562.5,29562.5,29031.25,29406.25,2663700],["2026-01-23",29406.25,29718.75,29125.0,29687.5,2706800],["2026-01-26",29687.5,29750.0,28843.75,29062.5,2122800],["2026-01-27",29062.5,29375.0,28875.0,29187.5,1555500],["2026-01-28",29250.0,29250.0,28750.0,28906.25,1642900],["2026-01-29",28875.0,29062.5,28750.0,28812.5,1265400],["2026-01-30",28812.5,29031.25,28562.5,28687.5,2204500],["2026-02-02",28750.0,28750.0,28250.0,28250.0,1648500],["2026-02-03",28312.5,28687.5,28187.5,28593.75,2590300],["2026-02-04",28718.75,29062.5,28218.75,28250.0,2595400],["2026-02-05",28500.0,28500.0,27906.25,27906.25,1885500],["2026-02-06",27750.0,27750.0,26750.0,26750.0,2487000],["2026-02-09",26875.0,26875.0,26312.5,26687.5,1435900],["2026-02-10",26875.0,28531.25,26500.0,28531.25,3065700],["2026-02-11",28625.0,28812.5,28343.75,28687.5,2265400],["2026-02-12",29031.25,29031.25,28531.25,28968.75,2232400],["2026-02-13",29093.75,29093.75,28656.25,28937.5,2199400],["2026-02-23",28937.5,30562.5,28843.75,30562.5,4907200],["2026-02-24",30562.5,30750.0,30062.5,30687.5,2871300],["2026-02-25",30687.5,30750.0,30312.5,30312.5,1363400],["2026-02-26",30406.25,30406.25,30062.5,30156.25,1951200],["2026-02-27",30500.0,31062.5,30250.0,31062.5,7629400],["2026-03-02",30000.0,30937.5,30000.0,30375.0,14767376],["2026-03-03",30500.0,31062.5,30062.5,30500.0,3237200],["2026-03-04",30625.0,31875.0,29718.75,31875.0,4893957],["2026-03-05",32062.5,32812.5,31812.5,32062.5,6820400],["2026-03-06",32062.5,32062.5,30468.75,30468.75,2459100],["2026-03-09",28625.0,28750.0,28343.75,28343.75,5689200],["2026-03-10",30300.0,30300.0,29000.0,30300.0,6699200],["2026-03-11",30000.0,30500.0,29550.0,30500.0,3445700],["2026-03-12",30300.0,30500.0,29500.0,30400.0,2376000],["2026-03-13",29500.0,31250.0,29500.0,31250.0,6189800],["2026-03-16",31500.0,33400.0,31400.0,33400.0,12759100],["2026-03-17",34000.0,35700.0,33700.0,35700.0,20015400],["2026-03-18",38100.0,38100.0,33250.0,35000.0,12227700],["2026-03-19",33900.0,34500.0,32600.0,34500.0,4508000],["2026-03-20",33400.0,35700.0,33100.0,35700.0,22977300],["2026-03-23",33800.0,35150.0,33250.0,35150.0,7995700],["2026-03-24",35000.0,35800.0,33950.0,35650.0,9024300],["2026-03-25",35650.0,35700.0,35000.0,35500.0,3772700],["2026-03-26",35300.0,35400.0,34300.0,35000.0,3907200],["2026-03-27",34600.0,35150.0,34350.0,34850.0,3960600],["2026-03-30",34000.0,34500.0,33900.0,34000.0,3970700],["2026-03-31",34200.0,34700.0,33700.0,33750.0,4125400],["2026-04-01",33800.0,35100.0,33800.0,35000.0,7347600],["2026-04-02",34700.0,37000.0,34300.0,36800.0,14911700],["2026-04-03",36250.0,37000.0,36100.0,37000.0,7479700],["2026-04-06",36500.0,37400.0,36350.0,36800.0,5442000],["2026-04-07",36600.0,36950.0,35600.0,36850.0,5946500],["2026-04-08",37500.0,37900.0,36850.0,37900.0,11153300],["2026-04-09",37400.0,37800.0,36500.0,37300.0,5912900],["2026-04-10",37250.0,37300.0,36700.0,37000.0,5469200],["2026-04-13",36700.0,37900.0,36450.0,37100.0,5857000],["2026-04-14",36900.0,37250.0,36150.0,36700.0,5698800],["2026-04-15",36700.0,36900.0,36000.0,36100.0,3381200],["2026-04-16",36250.0,36250.0,34200.0,34350.0,7705800],["2026-04-17",34500.0,35000.0,33950.0,34400.0,3521400],["2026-04-20",34500.0,34900.0,34300.0,34550.0,1743700],["2026-04-21",34700.0,34700.0,33950.0,34000.0,2297300],["2026-04-22",34000.0,34200.0,33650.0,33650.0,2181000],["2026-04-23",33700.0,34050.0,33300.0,33800.0,2445800],["2026-04-24",33900.0,34800.0,33700.0,34800.0,3025600],["2026-04-28",34500.0,35000.0,34350.0,34700.0,2112100],["2026-04-29",34800.0,34850.0,34200.0,34500.0,1707800],["2026-05-04",34550.0,34800.0,34150.0,34150.0,1939500],["2026-05-05",34000.0,34400.0,33750.0,34000.0,2326700],["2026-05-06",34200.0,35000.0,33850.0,34800.0,4024100],["2026-05-07",34850.0,35300.0,34600.0,34700.0,2511100],["2026-05-08",34300.0,34800.0,34300.0,34700.0,2320800],["2026-05-11",34700.0,35200.0,34300.0,34300.0,2776700],["2026-05-12",34300.0,34500.0,34000.0,34150.0,2133500],["2026-05-13",34100.0,34400.0,33800.0,34000.0,2293100],["2026-05-14",33800.0,34400.0,33200.0,33200.0,3760900],["2026-05-15",32900.0,33450.0,32200.0,33450.0,7388180],["2026-05-18",33150.0,33450.0,32600.0,33450.0,3750600],["2026-05-19",33500.0,33700.0,32800.0,33000.0,3222600],["2026-05-20",33000.0,33500.0,31800.0,33500.0,4323420],["2026-05-21",33200.0,33500.0,32950.0,33500.0,2371500],["2026-05-22",33050.0,33700.0,32850.0,33500.0,3042500],["2026-05-25",33400.0,33500.0,33250.0,33350.0,1458700],["2026-05-26",33200.0,33850.0,33200.0,33700.0,3853900],["2026-05-27",33500.0,33850.0,33450.0,33550.0,1910500],["2026-05-28",33450.0,33700.0,33000.0,33000.0,1701600],["2026-05-29",32750.0,33250.0,32600.0,33000.0,2746400],["2026-06-01",32700.0,33100.0,32600.0,32700.0,2214300],["2026-06-02",32800.0,32900.0,32100.0,32200.0,2461100],["2026-06-03",32200.0,32500.0,31800.0,32200.0,8239800],["2026-06-04",32200.0,32400.0,31850.0,32200.0,2042400],["2026-06-05",32000.0,32500.0,32000.0,32350.0,2183300],["2026-06-08",32200.0,32700.0,31800.0,32700.0,3874000],["2026-06-09",32700.0,33400.0,32400.0,33400.0,5375100],["2026-06-10",33200.0,33550.0,33100.0,33350.0,3685500],["2026-06-11",33100.0,33350.0,32950.0,33000.0,2116500],["2026-06-12",33300.0,33400.0,32650.0,33400.0,4573600],["2026-06-15",33800.0,34400.0,33500.0,34350.0,9795460],["2026-06-16",34500.0,34700.0,34150.0,34650.0,8860858],["2026-06-17",34750.0,34750.0,34100.0,34100.0,3454200],["2026-06-18",34100.0,34300.0,33550.0,33550.0,4224800],["2026-06-19",33550.0,33800.0,33350.0,33800.0,10426900],["2026-06-22",33700.0,33700.0,33250.0,33300.0,2225700],["2026-06-23",33150.0,33600.0,32850.0,33400.0,4235400],["2026-06-24",33200.0,33400.0,32800.0,33200.0,1573700],["2026-06-25",33000.0,33000.0,32700.0,32950.0,2157100],["2026-06-26",33050.0,33500.0,32650.0,33500.0,2591300],["2026-06-29",33450.0,33650.0,33200.0,33400.0,2689400],["2026-06-30",33300.0,33700.0,33100.0,33100.0,3063600],["2026-07-01",33150.0,33500.0,32950.0,33350.0,3319000],["2026-07-02",33300.0,33600.0,33200.0,33300.0,2929530],["2026-07-03",33500.0,34200.0,33300.0,34200.0,8034760],["2026-07-06",34350.0,34350.0,33000.0,33500.0,3114900],["2026-07-07",33400.0,33800.0,33000.0,33800.0,3121400],["2026-07-08",33850.0,34100.0,33500.0,33500.0,3618500],["2026-07-09",33200.0,33400.0,32700.0,32750.0,3174900],["2026-07-10",32850.0,33000.0,32450.0,32750.0,2498300],["2026-07-13",32250.0,32550.0,30900.0,32000.0,4471702],["2026-07-14",31900.0,32150.0,31400.0,32100.0,2000900],["2026-07-15",32150.0,32300.0,31500.0,32000.0,2246200],["2026-07-16",31850.0,32000.0,31000.0,32000.0,3304600],["2026-07-17",32100.0,32100.0,31250.0,31250.0,1414600],["2026-07-20",31000.0,31150.0,29350.0,29700.0,3385000],["2026-07-21",29300.0,30250.0,29300.0,29900.0,2133800],["2026-07-22",29650.0,30000.0,29350.0,29500.0,2268200],["2026-07-23",29450.0,30400.0,29100.0,30400.0,3272200],["2026-07-24",30000.0,30150.0,29150.0,29650.0,2189300],["2026-07-27",29700.0,29700.0,28350.0,28350.0,2515135],["2026-07-28",28000.0,29150.0,27450.0,28600.0,3434000],["2026-07-29",28400.0,29150.0,28400.0,29150.0,1534200],["2026-07-30",29000.0,31150.0,29000.0,31150.0,6772700],["2026-07-31",31150.0,31150.0,30700.0,31000.0,2162300],["2026-08-03",31250.0,31700.0,31000.0,31350.0,3195300],["2026-08-04",31350.0,31450.0,31100.0,31350.0,1840000],["2026-08-05",31700.0,31800.0,30800.0,30800.0,2194700],["2026-08-06",30850.0,30950.0,30450.0,30550.0,1598900],["2026-08-07",30650.0,30900.0,30350.0,30350.0,1492900],["2026-08-10",30400.0,31000.0,30400.0,30800.0,2386700],["2026-08-11",31000.0,31150.0,30750.0,30850.0,2063100],["2026-08-12",30850.0,30950.0,30600.0,30800.0,971200],["2026-08-13",30700.0,30900.0,29500.0,29500.0,3331100],["2026-08-14",29500.0,29850.0,29050.0,29600.0,2464600],["2026-08-17",29600.0,29700.0,29150.0,29550.0,1422500],["2026-08-18",29650.0,29650.0,29150.0,29250.0,1686500],["2026-08-19",29200.0,29500.0,29100.0,29400.0,1037100],["2026-08-20",29350.0,29600.0,29100.0,29100.0,1148200],["2026-08-21",29100.0,30400.0,29100.0,30400.0,4771000],["2026-08-24",30600.0,30900.0,30300.0,30350.0,7450084],["2026-08-25",30500.0,30700.0,30150.0,30150.0,2791900],["2026-08-26",30050.0,30500.0,30000.0,30450.0,2035900],["2026-08-27",30500.0,30600.0,30300.0,30400.0,1064500],["2026-08-28",30350.0,30500.0,30100.0,30450.0,2795400],["2026-09-03",30150.0,30300.0,30000.0,30000.0,1384300],["2026-09-04",30000.0,30300.0,29900.0,30150.0,1488700],["2026-09-07",30150.0,30150.0,29500.0,29500.0,1658100],["2026-09-08",29500.0,30400.0,29400.0,30200.0,2635300],["2026-09-09",29800.0,30000.0,29700.0,29850.0,1201600],["2026-09-10",29950.0,30150.0,29550.0,30100.0,1583500],["2026-09-11",29800.0,29950.0,28600.0,29000.0,2521200],["2026-09-14",28850.0,28900.0,27500.0,28400.0,3318700],["2026-09-15",28500.0,29000.0,28150.0,28500.0,2013600],["2026-09-16",28500.0,28600.0,28000.0,28000.0,1861600],["2026-09-17",27750.0,29350.0,27750.0,28750.0,3528500],["2026-09-18",29050.0,29700.0,28800.0,29700.0,7274800],["2026-09-21",29800.0,29800.0,28800.0,28800.0,1280600],["2026-09-22",29000.0,29300.0,28650.0,28900.0,1136300],["2026-09-23",28800.0,29000.0,28600.0,28700.0,988100],["2026-09-24",28500.0,28900.0,28250.0,28750.0,1697200],["2026-09-25",28500.0,28950.0,28400.0,28500.0,1357600],["2026-09-28",28600.0,28750.0,28100.0,28400.0,1523600],["2026-09-29",28450.0,28500.0,28100.0,28100.0,1192300],["2026-09-30",28150.0,28400.0,27950.0,27950.0,1370500],["2026-10-01",28000.0,28100.0,27600.0,27850.0,1314100],["2026-10-02",27850.0,27850.0,27150.0,27400.0,1872400]]}