{"provider":"neon","symbol":"VMI","range":"1y","bars":[{"symbol":"VMI","datetime":"2025-05-29","open":318.98001,"high":319.23999,"low":315.57999,"close":317.32999,"volume":95600},{"symbol":"VMI","datetime":"2025-05-30","open":315.76999,"high":319.37,"low":314.32999,"close":318.040009,"volume":136100},{"symbol":"VMI","datetime":"2025-06-02","open":316.91,"high":317.81,"low":310,"close":317.29999,"volume":96100},{"symbol":"VMI","datetime":"2025-06-03","open":317.47,"high":324.45001,"low":317.45999,"close":323.42001,"volume":97200},{"symbol":"VMI","datetime":"2025-06-04","open":323.95999,"high":324.34,"low":321.059998,"close":321.70999,"volume":184100},{"symbol":"VMI","datetime":"2025-06-05","open":323.69,"high":324.13,"low":319.019989,"close":322.20001,"volume":123000},{"symbol":"VMI","datetime":"2025-06-06","open":326.67001,"high":327.17001,"low":324.059998,"close":325.60999,"volume":100100},{"symbol":"VMI","datetime":"2025-06-09","open":327.26001,"high":327.85999,"low":323.38,"close":324.70001,"volume":235800},{"symbol":"VMI","datetime":"2025-06-10","open":324.42999,"high":324.5,"low":320.29001,"close":322.85999,"volume":193100},{"symbol":"VMI","datetime":"2025-06-11","open":323.14001,"high":325.87,"low":320.76999,"close":322.60999,"volume":235800},{"symbol":"VMI","datetime":"2025-06-12","open":319.95001,"high":325.28,"low":318.35999,"close":325.14999,"volume":212500},{"symbol":"VMI","datetime":"2025-06-13","open":321.67999,"high":325.85001,"low":318.019989,"close":321.75,"volume":130600},{"symbol":"VMI","datetime":"2025-06-16","open":326.48999,"high":330.029999,"low":322.92001,"close":326.35999,"volume":228700},{"symbol":"VMI","datetime":"2025-06-17","open":323.39999,"high":328.51001,"low":322,"close":322.82999,"volume":179600},{"symbol":"VMI","datetime":"2025-06-18","open":322.019989,"high":326.64999,"low":319.92999,"close":320.70001,"volume":236900},{"symbol":"VMI","datetime":"2025-06-20","open":322.69,"high":323.44,"low":317.98001,"close":318.63,"volume":427200},{"symbol":"VMI","datetime":"2025-06-23","open":318,"high":323.26999,"low":316.56,"close":323.26999,"volume":123000},{"symbol":"VMI","datetime":"2025-06-24","open":325.73999,"high":327.60001,"low":323,"close":325.10001,"volume":177000},{"symbol":"VMI","datetime":"2025-06-25","open":326.72,"high":327.01001,"low":318.76999,"close":325.01001,"volume":228200},{"symbol":"VMI","datetime":"2025-06-26","open":328.059998,"high":333.53,"low":325.76001,"close":333.38,"volume":278000},{"symbol":"VMI","datetime":"2025-06-27","open":333.41,"high":335.76999,"low":331.48001,"close":333.85999,"volume":346200},{"symbol":"VMI","datetime":"2025-06-30","open":334.28,"high":336.95999,"low":326,"close":326.57001,"volume":227600},{"symbol":"VMI","datetime":"2025-07-01","open":324.82001,"high":338.35001,"low":321.20999,"close":335.19,"volume":207200},{"symbol":"VMI","datetime":"2025-07-02","open":334.97,"high":341.98999,"low":331.17001,"close":341.26001,"volume":292300},{"symbol":"VMI","datetime":"2025-07-03","open":341.73999,"high":342.98999,"low":337.47,"close":341.57999,"volume":142400},{"symbol":"VMI","datetime":"2025-07-07","open":339.85001,"high":341.98001,"low":334.72,"close":338.01001,"volume":212100},{"symbol":"VMI","datetime":"2025-07-08","open":339.01001,"high":344.39001,"low":339.01001,"close":342.20999,"volume":224200},{"symbol":"VMI","datetime":"2025-07-09","open":344.64999,"high":347.31,"low":334.98999,"close":339.79999,"volume":188700},{"symbol":"VMI","datetime":"2025-07-10","open":340.59,"high":343.95001,"low":340,"close":340.10001,"volume":183300},{"symbol":"VMI","datetime":"2025-07-11","open":338.35999,"high":339.57001,"low":334.67999,"close":335.12,"volume":165300},{"symbol":"VMI","datetime":"2025-07-14","open":333.64001,"high":336.14999,"low":332.12,"close":332.85001,"volume":139200},{"symbol":"VMI","datetime":"2025-07-15","open":333.42001,"high":335.070007,"low":328.26001,"close":328.57999,"volume":203300},{"symbol":"VMI","datetime":"2025-07-16","open":328.64999,"high":331.84,"low":326.22,"close":330.089996,"volume":147100},{"symbol":"VMI","datetime":"2025-07-17","open":329.26001,"high":336.79999,"low":329.26001,"close":336.23999,"volume":139400},{"symbol":"VMI","datetime":"2025-07-18","open":337.35999,"high":338.98999,"low":329.20999,"close":335.64999,"volume":181300},{"symbol":"VMI","datetime":"2025-07-21","open":338.82999,"high":339.14001,"low":331.89999,"close":331.89999,"volume":304600},{"symbol":"VMI","datetime":"2025-07-22","open":341,"high":354.41,"low":337.92999,"close":353.56,"volume":224800},{"symbol":"VMI","datetime":"2025-07-23","open":359.17999,"high":363.029999,"low":356.19,"close":358.44,"volume":212800},{"symbol":"VMI","datetime":"2025-07-24","open":358.76001,"high":360.87,"low":352.60001,"close":357.39001,"volume":244300},{"symbol":"VMI","datetime":"2025-07-25","open":357.5,"high":361.47,"low":356.28,"close":361.42999,"volume":115200},{"symbol":"VMI","datetime":"2025-07-28","open":361.87,"high":361.87,"low":356.44,"close":357.82999,"volume":124700},{"symbol":"VMI","datetime":"2025-07-29","open":362.70001,"high":363.28,"low":358.01001,"close":363.17999,"volume":142800},{"symbol":"VMI","datetime":"2025-07-30","open":364.59,"high":366.45001,"low":360.13,"close":364.20001,"volume":157300},{"symbol":"VMI","datetime":"2025-07-31","open":361.54999,"high":367.25,"low":359.75,"close":363.95001,"volume":170100},{"symbol":"VMI","datetime":"2025-08-01","open":360.01001,"high":363.84,"low":353.41,"close":358.53,"volume":180700},{"symbol":"VMI","datetime":"2025-08-04","open":360.57001,"high":365.59,"low":358.95001,"close":365.59,"volume":108800},{"symbol":"VMI","datetime":"2025-08-05","open":368.84,"high":372.28,"low":362.42999,"close":367.37,"volume":133900},{"symbol":"VMI","datetime":"2025-08-06","open":368.54999,"high":368.72,"low":361.89001,"close":368.26999,"volume":138800},{"symbol":"VMI","datetime":"2025-08-07","open":371.20999,"high":372,"low":364.75,"close":368.01001,"volume":137300},{"symbol":"VMI","datetime":"2025-08-08","open":371.079987,"high":372.51999,"low":367.64001,"close":368.20001,"volume":139400},{"symbol":"VMI","datetime":"2025-08-11","open":367.73999,"high":372.66,"low":364.45999,"close":367.78,"volume":229400},{"symbol":"VMI","datetime":"2025-08-12","open":370,"high":380.48001,"low":366.53,"close":379.14999,"volume":226800},{"symbol":"VMI","datetime":"2025-08-13","open":381.089996,"high":384.089996,"low":376.31,"close":380.87,"volume":242000},{"symbol":"VMI","datetime":"2025-08-14","open":378,"high":380.79999,"low":371.79999,"close":376.34,"volume":228300},{"symbol":"VMI","datetime":"2025-08-15","open":378,"high":379.10001,"low":371.20999,"close":373.75,"volume":179000},{"symbol":"VMI","datetime":"2025-08-18","open":373.23999,"high":379.17001,"low":372.78,"close":375.64001,"volume":253900},{"symbol":"VMI","datetime":"2025-08-19","open":376,"high":379.019989,"low":372,"close":373.94,"volume":162000},{"symbol":"VMI","datetime":"2025-08-20","open":373,"high":374.51001,"low":362.029999,"close":364.20001,"volume":322900},{"symbol":"VMI","datetime":"2025-08-21","open":363.67999,"high":366.26001,"low":361.20001,"close":363.84,"volume":202500},{"symbol":"VMI","datetime":"2025-08-22","open":366.47,"high":378,"low":362.81,"close":375.35001,"volume":207700},{"symbol":"VMI","datetime":"2025-08-25","open":376,"high":379.54999,"low":371.53,"close":373.76999,"volume":170400},{"symbol":"VMI","datetime":"2025-08-26","open":374.45001,"high":376.87,"low":372.48001,"close":376.19,"volume":232800},{"symbol":"VMI","datetime":"2025-08-27","open":375,"high":377.45001,"low":370.82001,"close":374.32999,"volume":264200},{"symbol":"VMI","datetime":"2025-08-28","open":375.79999,"high":379.22,"low":371.92001,"close":374.17001,"volume":170100},{"symbol":"VMI","datetime":"2025-08-29","open":374.079987,"high":374.34,"low":364.51001,"close":367.12,"volume":247300},{"symbol":"VMI","datetime":"2025-09-02","open":365,"high":366.42001,"low":360.41,"close":366.42001,"volume":299600},{"symbol":"VMI","datetime":"2025-09-03","open":365.64999,"high":371.28,"low":365.089996,"close":367.29001,"volume":290000},{"symbol":"VMI","datetime":"2025-09-04","open":368.5,"high":377.85999,"low":366.47,"close":377.48001,"volume":253000},{"symbol":"VMI","datetime":"2025-09-05","open":378.5,"high":381.42001,"low":371.34,"close":377.91,"volume":221800},{"symbol":"VMI","datetime":"2025-09-08","open":378.17001,"high":382.39999,"low":375.10999,"close":379.57001,"volume":212600},{"symbol":"VMI","datetime":"2025-09-09","open":378,"high":381.079987,"low":370.51999,"close":372.019989,"volume":202300},{"symbol":"VMI","datetime":"2025-09-10","open":372.5,"high":380,"low":371.85999,"close":377.64999,"volume":212800},{"symbol":"VMI","datetime":"2025-09-11","open":379,"high":388.10001,"low":374.70001,"close":386.70001,"volume":208100},{"symbol":"VMI","datetime":"2025-09-12","open":385.92001,"high":388.54999,"low":373.23999,"close":373.62,"volume":193400},{"symbol":"VMI","datetime":"2025-09-15","open":376.19,"high":380.20999,"low":370.56,"close":377.84,"volume":186000},{"symbol":"VMI","datetime":"2025-09-16","open":377.87,"high":381.32001,"low":371.66,"close":374.32001,"volume":162500},{"symbol":"VMI","datetime":"2025-09-17","open":375.01001,"high":380.42999,"low":371.17999,"close":372.54001,"volume":125600},{"symbol":"VMI","datetime":"2025-09-18","open":374.91,"high":380.45999,"low":372.45001,"close":378.95001,"volume":190600},{"symbol":"VMI","datetime":"2025-09-19","open":379.10001,"high":379.10001,"low":373.85001,"close":375.10999,"volume":294200},{"symbol":"VMI","datetime":"2025-09-22","open":374.25,"high":377.42999,"low":370.85999,"close":375.53,"volume":129600},{"symbol":"VMI","datetime":"2025-09-23","open":375.39001,"high":379.79001,"low":374.32999,"close":376.48999,"volume":164900},{"symbol":"VMI","datetime":"2025-09-24","open":377,"high":379.089996,"low":367.13,"close":368.32001,"volume":137100},{"symbol":"VMI","datetime":"2025-09-25","open":365.5,"high":366.72,"low":361.5,"close":364.66,"volume":131400},{"symbol":"VMI","datetime":"2025-09-26","open":372.32001,"high":388.12,"low":372,"close":384.87,"volume":234100},{"symbol":"VMI","datetime":"2025-09-29","open":387.16,"high":387.25,"low":378.35001,"close":382.26001,"volume":168600},{"symbol":"VMI","datetime":"2025-09-30","open":382.82999,"high":389.29001,"low":382.82999,"close":387.73001,"volume":138400},{"symbol":"VMI","datetime":"2025-10-01","open":387.12,"high":391.98999,"low":382.35001,"close":390.92001,"volume":160700},{"symbol":"VMI","datetime":"2025-10-02","open":389.01001,"high":392.87,"low":385.070007,"close":392.87,"volume":100200},{"symbol":"VMI","datetime":"2025-10-03","open":394.84,"high":397.29999,"low":393.48999,"close":394.62,"volume":153000},{"symbol":"VMI","datetime":"2025-10-06","open":397.19,"high":402.37,"low":395.85999,"close":400.35999,"volume":191000},{"symbol":"VMI","datetime":"2025-10-07","open":402.97,"high":403.87,"low":393.5,"close":397.23001,"volume":115900},{"symbol":"VMI","datetime":"2025-10-08","open":400.23999,"high":411.17001,"low":398.28,"close":409.070007,"volume":150300},{"symbol":"VMI","datetime":"2025-10-09","open":409.70001,"high":410.81,"low":398.049988,"close":399.51001,"volume":114100},{"symbol":"VMI","datetime":"2025-10-10","open":400.85001,"high":402.85999,"low":389.37,"close":389.98001,"volume":73600},{"symbol":"VMI","datetime":"2025-10-13","open":396.32999,"high":399.73001,"low":394.73999,"close":397.39001,"volume":140300},{"symbol":"VMI","datetime":"2025-10-14","open":392.94,"high":404.89001,"low":389.17001,"close":403.45999,"volume":111700},{"symbol":"VMI","datetime":"2025-10-15","open":405.070007,"high":412.89001,"low":405.070007,"close":409.95001,"volume":158000},{"symbol":"VMI","datetime":"2025-10-16","open":411.20001,"high":414.53,"low":404.32999,"close":406.32999,"volume":178000},{"symbol":"VMI","datetime":"2025-10-17","open":405,"high":411.019989,"low":400.51001,"close":404.85999,"volume":120200},{"symbol":"VMI","datetime":"2025-10-20","open":410.38,"high":410.38,"low":402,"close":408.97,"volume":174900},{"symbol":"VMI","datetime":"2025-10-21","open":418.079987,"high":418.89999,"low":387,"close":414.53,"volume":329900},{"symbol":"VMI","datetime":"2025-10-22","open":417.48001,"high":417.48001,"low":400.53,"close":401.16,"volume":198400},{"symbol":"VMI","datetime":"2025-10-23","open":404.040009,"high":415.17001,"low":403.95999,"close":411.29999,"volume":160000},{"symbol":"VMI","datetime":"2025-10-24","open":414.73001,"high":420,"low":412.23999,"close":418,"volume":99400},{"symbol":"VMI","datetime":"2025-10-27","open":422.82999,"high":422.82999,"low":413.059998,"close":415.070007,"volume":135800},{"symbol":"VMI","datetime":"2025-10-28","open":414.54999,"high":418.85999,"low":411,"close":417.39001,"volume":79800},{"symbol":"VMI","datetime":"2025-10-29","open":418.42999,"high":427.81,"low":415.20001,"close":419.23001,"volume":143700},{"symbol":"VMI","datetime":"2025-10-30","open":415.57999,"high":423.45001,"low":411.54001,"close":412.95001,"volume":141100},{"symbol":"VMI","datetime":"2025-10-31","open":413.040009,"high":418.54999,"low":408.070007,"close":413.42999,"volume":200000},{"symbol":"VMI","datetime":"2025-11-03","open":410.76001,"high":413.26999,"low":403,"close":410.67001,"volume":159100},{"symbol":"VMI","datetime":"2025-11-04","open":403.70999,"high":410.76999,"low":400,"close":405.98999,"volume":117000},{"symbol":"VMI","datetime":"2025-11-05","open":406.28,"high":412.89999,"low":403,"close":409.12,"volume":188300},{"symbol":"VMI","datetime":"2025-11-06","open":411.57999,"high":413.19,"low":402.95999,"close":408.079987,"volume":114800},{"symbol":"VMI","datetime":"2025-11-07","open":403.70999,"high":409.70001,"low":402.01001,"close":407.78,"volume":193600},{"symbol":"VMI","datetime":"2025-11-10","open":411.01001,"high":417.98999,"low":408.92999,"close":410.44,"volume":175300},{"symbol":"VMI","datetime":"2025-11-11","open":409.13,"high":414.12,"low":405.20001,"close":408.70001,"volume":161400},{"symbol":"VMI","datetime":"2025-11-12","open":410.73999,"high":416.79001,"low":402.89001,"close":410.45001,"volume":228500},{"symbol":"VMI","datetime":"2025-11-13","open":410.079987,"high":411.64999,"low":395.79001,"close":398.16,"volume":183900},{"symbol":"VMI","datetime":"2025-11-14","open":395,"high":403.84,"low":393.23001,"close":397.69,"volume":182000},{"symbol":"VMI","datetime":"2025-11-17","open":397.70001,"high":400.17001,"low":388.089996,"close":390.69,"volume":189500},{"symbol":"VMI","datetime":"2025-11-18","open":386.13,"high":392.82001,"low":380.32001,"close":386.82001,"volume":194200},{"symbol":"VMI","datetime":"2025-11-19","open":388.60999,"high":396.20001,"low":384.089996,"close":391.19,"volume":170700},{"symbol":"VMI","datetime":"2025-11-20","open":398.48999,"high":401.19,"low":378.69,"close":379.20999,"volume":255400},{"symbol":"VMI","datetime":"2025-11-21","open":379.89001,"high":394.47,"low":378.019989,"close":393.28,"volume":190900},{"symbol":"VMI","datetime":"2025-11-24","open":394.94,"high":403.76999,"low":392.70001,"close":399.10001,"volume":279500},{"symbol":"VMI","datetime":"2025-11-25","open":399.76001,"high":409.10999,"low":387.73001,"close":406.95999,"volume":119800},{"symbol":"VMI","datetime":"2025-11-26","open":408.26999,"high":415,"low":407.10001,"close":409.89999,"volume":140000},{"symbol":"VMI","datetime":"2025-11-28","open":412.76999,"high":417.88,"low":410.10999,"close":412.97,"volume":57500},{"symbol":"VMI","datetime":"2025-12-01","open":408,"high":411.72,"low":403,"close":403.57001,"volume":116600},{"symbol":"VMI","datetime":"2025-12-02","open":407.97,"high":414.42001,"low":403.97,"close":406.73001,"volume":164100},{"symbol":"VMI","datetime":"2025-12-03","open":408.54999,"high":414.89001,"low":404.5,"close":414.13,"volume":131600},{"symbol":"VMI","datetime":"2025-12-04","open":411.62,"high":415.44,"low":408.56,"close":413.84,"volume":88500},{"symbol":"VMI","datetime":"2025-12-05","open":412.10999,"high":417.47,"low":410.32999,"close":414.89001,"volume":164000},{"symbol":"VMI","datetime":"2025-12-08","open":415.75,"high":424.42999,"low":409.019989,"close":413.79001,"volume":122800},{"symbol":"VMI","datetime":"2025-12-09","open":416.44,"high":421.5,"low":411.62,"close":413.82001,"volume":154600},{"symbol":"VMI","datetime":"2025-12-10","open":414.38,"high":427.26001,"low":413.92999,"close":423.95001,"volume":121700},{"symbol":"VMI","datetime":"2025-12-11","open":424.70999,"high":432.69,"low":422.079987,"close":427.26999,"volume":125400},{"symbol":"VMI","datetime":"2025-12-12","open":427,"high":431.89001,"low":412.12,"close":417.54001,"volume":133900},{"symbol":"VMI","datetime":"2025-12-15","open":419.39001,"high":421.75,"low":408.85999,"close":411.97,"volume":170000},{"symbol":"VMI","datetime":"2025-12-16","open":414.87,"high":427.70001,"low":409.14001,"close":410.66,"volume":184000},{"symbol":"VMI","datetime":"2025-12-17","open":409.41,"high":413.85999,"low":402.51999,"close":406.79001,"volume":237900},{"symbol":"VMI","datetime":"2025-12-18","open":410.92001,"high":412.88,"low":404.42001,"close":407.62,"volume":124300},{"symbol":"VMI","datetime":"2025-12-19","open":407.70999,"high":412.17001,"low":405,"close":411.60001,"volume":295700},{"symbol":"VMI","datetime":"2025-12-22","open":414.57999,"high":421.10001,"low":411.89999,"close":416.45001,"volume":187800},{"symbol":"VMI","datetime":"2025-12-23","open":417.60999,"high":420,"low":415,"close":416.26001,"volume":138400},{"symbol":"VMI","datetime":"2025-12-24","open":418.049988,"high":418.92999,"low":415.32999,"close":417.41,"volume":31400},{"symbol":"VMI","datetime":"2025-12-26","open":416.81,"high":417.35001,"low":410.040009,"close":412.20001,"volume":51100},{"symbol":"VMI","datetime":"2025-12-29","open":410.82999,"high":415.32001,"low":402.48001,"close":409.10001,"volume":66500},{"symbol":"VMI","datetime":"2025-12-30","open":412.51001,"high":412.51001,"low":401.23001,"close":407.47,"volume":99500},{"symbol":"VMI","datetime":"2025-12-31","open":408.12,"high":409.67999,"low":402.089996,"close":402.32001,"volume":87400},{"symbol":"VMI","datetime":"2026-01-02","open":402.89001,"high":411.79001,"low":401.23999,"close":411.70999,"volume":133400},{"symbol":"VMI","datetime":"2026-01-05","open":414.79999,"high":423.22,"low":407.040009,"close":418.39001,"volume":153100},{"symbol":"VMI","datetime":"2026-01-06","open":416.76999,"high":432.089996,"low":404.57001,"close":420.82999,"volume":207100},{"symbol":"VMI","datetime":"2026-01-07","open":422.67999,"high":425.44,"low":416.76001,"close":421.25,"volume":154000},{"symbol":"VMI","datetime":"2026-01-08","open":419.040009,"high":424.82001,"low":416.37,"close":420.23999,"volume":236600},{"symbol":"VMI","datetime":"2026-01-09","open":421.59,"high":430.56,"low":421.59,"close":425.57999,"volume":126500},{"symbol":"VMI","datetime":"2026-01-12","open":424.79001,"high":435.23001,"low":423.97,"close":433.12,"volume":161300},{"symbol":"VMI","datetime":"2026-01-13","open":435,"high":439.040009,"low":431.95999,"close":435.040009,"volume":172100},{"symbol":"VMI","datetime":"2026-01-14","open":434.67001,"high":438.35999,"low":426.94,"close":428.14001,"volume":177300},{"symbol":"VMI","datetime":"2026-01-15","open":432.95999,"high":440.79001,"low":431.38,"close":440.029999,"volume":102100},{"symbol":"VMI","datetime":"2026-01-16","open":442,"high":447.070007,"low":438.64001,"close":443.57999,"volume":115400},{"symbol":"VMI","datetime":"2026-01-20","open":438.54999,"high":441.089996,"low":431.23999,"close":433.64001,"volume":96100},{"symbol":"VMI","datetime":"2026-01-21","open":438.75,"high":447.25,"low":434.35999,"close":444.16,"volume":105100},{"symbol":"VMI","datetime":"2026-01-22","open":446.91,"high":448.10001,"low":437.84,"close":446.57001,"volume":76700},{"symbol":"VMI","datetime":"2026-01-23","open":447.13,"high":451.45001,"low":435.51001,"close":440.070007,"volume":102000},{"symbol":"VMI","datetime":"2026-01-26","open":442.87,"high":447.040009,"low":441.53,"close":445.62,"volume":139300},{"symbol":"VMI","datetime":"2026-01-27","open":447.32999,"high":451,"low":444.72,"close":446.76001,"volume":76100},{"symbol":"VMI","datetime":"2026-01-28","open":446.59,"high":450.35999,"low":435.16,"close":444.94,"volume":106900},{"symbol":"VMI","datetime":"2026-01-29","open":447.41,"high":452.10001,"low":441.41,"close":447.95999,"volume":114700},{"symbol":"VMI","datetime":"2026-01-30","open":443.70001,"high":453.070007,"low":441.32999,"close":445.56,"volume":133800},{"symbol":"VMI","datetime":"2026-02-02","open":444.45001,"high":454.59,"low":441.23999,"close":453.69,"volume":136900},{"symbol":"VMI","datetime":"2026-02-03","open":456.85001,"high":463.19,"low":451.35001,"close":457.14001,"volume":145600},{"symbol":"VMI","datetime":"2026-02-04","open":457.95999,"high":466.79999,"low":448.45001,"close":456.54999,"volume":97800},{"symbol":"VMI","datetime":"2026-02-05","open":452.13,"high":465.98999,"low":452.13,"close":459.97,"volume":127000},{"symbol":"VMI","datetime":"2026-02-06","open":468.51001,"high":479.53,"low":468.51001,"close":473.67999,"volume":159300},{"symbol":"VMI","datetime":"2026-02-09","open":474.23001,"high":479.29001,"low":473.57001,"close":474.64001,"volume":114000},{"symbol":"VMI","datetime":"2026-02-10","open":473.91,"high":477.25,"low":469.39999,"close":474.19,"volume":124200},{"symbol":"VMI","datetime":"2026-02-11","open":480,"high":487.57999,"low":470.63,"close":477.85001,"volume":115000},{"symbol":"VMI","datetime":"2026-02-12","open":481.60999,"high":486.82001,"low":463.42999,"close":467.32001,"volume":146600},{"symbol":"VMI","datetime":"2026-02-13","open":467.28,"high":479.22,"low":463.82001,"close":475.32999,"volume":143000},{"symbol":"VMI","datetime":"2026-02-17","open":451.25,"high":458.29999,"low":438,"close":443.95999,"volume":408100},{"symbol":"VMI","datetime":"2026-02-18","open":450.22,"high":461.63,"low":448.35999,"close":454.97,"volume":250500},{"symbol":"VMI","datetime":"2026-02-19","open":451.28,"high":463.89999,"low":451.28,"close":463.76999,"volume":163500},{"symbol":"VMI","datetime":"2026-02-20","open":463.47,"high":475.13,"low":461.54001,"close":471.26999,"volume":167800},{"symbol":"VMI","datetime":"2026-02-23","open":469.070007,"high":470.13,"low":453.049988,"close":457.35001,"volume":143600},{"symbol":"VMI","datetime":"2026-02-24","open":459.85001,"high":465.45999,"low":453.63,"close":463.12,"volume":148200},{"symbol":"VMI","datetime":"2026-02-25","open":465.23001,"high":467.37,"low":455.76999,"close":463.82001,"volume":164800},{"symbol":"VMI","datetime":"2026-02-26","open":465.89001,"high":469.29001,"low":457.85999,"close":468.17001,"volume":149500},{"symbol":"VMI","datetime":"2026-02-27","open":463.39999,"high":468.089996,"low":452.20999,"close":459.92999,"volume":156800},{"symbol":"VMI","datetime":"2026-03-02","open":452.89001,"high":462.92001,"low":438.81,"close":458.91,"volume":174800},{"symbol":"VMI","datetime":"2026-03-03","open":446.079987,"high":454.98999,"low":440.31,"close":446.39999,"volume":169600},{"symbol":"VMI","datetime":"2026-03-04","open":451.079987,"high":452,"low":444.079987,"close":451.57001,"volume":118600},{"symbol":"VMI","datetime":"2026-03-05","open":446.67999,"high":447.20001,"low":431.39001,"close":437.54001,"volume":195500},{"symbol":"VMI","datetime":"2026-03-06","open":429.98001,"high":429.98001,"low":420,"close":424.089996,"volume":186000},{"symbol":"VMI","datetime":"2026-03-09","open":416.76999,"high":430.70999,"low":409.32001,"close":430.040009,"volume":176500},{"symbol":"VMI","datetime":"2026-03-10","open":430.14001,"high":437.23999,"low":425.94,"close":427.41,"volume":131200},{"symbol":"VMI","datetime":"2026-03-11","open":423.82999,"high":431.26999,"low":412.87,"close":430.22,"volume":121900},{"symbol":"VMI","datetime":"2026-03-12","open":420.19,"high":423.41,"low":415.23999,"close":420.14999,"volume":108400},{"symbol":"VMI","datetime":"2026-03-13","open":423.53,"high":426.59,"low":406.16,"close":409.62,"volume":201200},{"symbol":"VMI","datetime":"2026-03-16","open":414.79001,"high":419.41,"low":409.14999,"close":409.26999,"volume":174000},{"symbol":"VMI","datetime":"2026-03-17","open":411.54999,"high":420.31,"low":406.20999,"close":409.079987,"volume":139700},{"symbol":"VMI","datetime":"2026-03-18","open":409.26001,"high":413.54999,"low":400.31,"close":401.059998,"volume":192100},{"symbol":"VMI","datetime":"2026-03-19","open":399.95001,"high":401.92001,"low":392.66,"close":396.45999,"volume":250800},{"symbol":"VMI","datetime":"2026-03-20","open":395.38,"high":399.28,"low":386.48999,"close":391.95999,"volume":377700},{"symbol":"VMI","datetime":"2026-03-23","open":400.01001,"high":407.98999,"low":397.76999,"close":398.54999,"volume":222700},{"symbol":"VMI","datetime":"2026-03-24","open":394.95001,"high":409.39999,"low":394.95001,"close":404,"volume":198700},{"symbol":"VMI","datetime":"2026-03-25","open":410.62,"high":421.10999,"low":395.45001,"close":406.39001,"volume":129100},{"symbol":"VMI","datetime":"2026-03-26","open":403.70001,"high":409.01001,"low":397.84,"close":399.32999,"volume":171800},{"symbol":"VMI","datetime":"2026-03-27","open":396.47,"high":399.75,"low":389.39001,"close":392.040009,"volume":145700},{"symbol":"VMI","datetime":"2026-03-30","open":395.26001,"high":396.98001,"low":379.28,"close":384.029999,"volume":234000},{"symbol":"VMI","datetime":"2026-03-31","open":390.48999,"high":404.31,"low":387.57001,"close":399.57001,"volume":392600},{"symbol":"VMI","datetime":"2026-04-01","open":404.39001,"high":414.48001,"low":402.76001,"close":406.64999,"volume":205900},{"symbol":"VMI","datetime":"2026-04-02","open":398.38,"high":409.98999,"low":379.98999,"close":402.89999,"volume":155700},{"symbol":"VMI","datetime":"2026-04-06","open":400.22,"high":405,"low":397.20999,"close":403.45001,"volume":151300},{"symbol":"VMI","datetime":"2026-04-07","open":401.049988,"high":414.28,"low":397.01001,"close":411.73999,"volume":221000},{"symbol":"VMI","datetime":"2026-04-08","open":429.57999,"high":438.20001,"low":426.76999,"close":427.81,"volume":267900},{"symbol":"VMI","datetime":"2026-04-09","open":421.98001,"high":429.01001,"low":418.85001,"close":426.31,"volume":158100},{"symbol":"VMI","datetime":"2026-04-10","open":427.17999,"high":429.32999,"low":423.56,"close":425.79999,"volume":121600},{"symbol":"VMI","datetime":"2026-04-13","open":424.32999,"high":432.32001,"low":419.20001,"close":432.079987,"volume":284500},{"symbol":"VMI","datetime":"2026-04-14","open":432.98999,"high":436.67001,"low":427.84,"close":429.48001,"volume":172000},{"symbol":"VMI","datetime":"2026-04-15","open":428.16,"high":428.16,"low":409.66,"close":411.89001,"volume":174700},{"symbol":"VMI","datetime":"2026-04-16","open":409.23999,"high":414.17999,"low":394.45999,"close":401.75,"volume":308700},{"symbol":"VMI","datetime":"2026-04-17","open":405,"high":417.45001,"low":404.10999,"close":412.62,"volume":370500},{"symbol":"VMI","datetime":"2026-04-20","open":410.89001,"high":413.10001,"low":407.47,"close":409.88,"volume":261800},{"symbol":"VMI","datetime":"2026-04-21","open":440.20001,"high":472,"low":435,"close":458.76999,"volume":438900},{"symbol":"VMI","datetime":"2026-04-22","open":468.76001,"high":474.75,"low":462.62,"close":466.75,"volume":301700},{"symbol":"VMI","datetime":"2026-04-23","open":470.48001,"high":496.31,"low":470.48001,"close":494.44,"volume":328700},{"symbol":"VMI","datetime":"2026-04-24","open":497.51999,"high":499.39999,"low":486.059998,"close":498.92001,"volume":281200},{"symbol":"VMI","datetime":"2026-04-27","open":502,"high":503.91,"low":488.10999,"close":497.98999,"volume":170900},{"symbol":"VMI","datetime":"2026-04-28","open":498.94,"high":498.94,"low":481.37,"close":497.35999,"volume":164800},{"symbol":"VMI","datetime":"2026-04-29","open":496.51999,"high":496.57999,"low":487.95999,"close":491.67999,"volume":123100},{"symbol":"VMI","datetime":"2026-04-30","open":498.98999,"high":513.58002,"low":491.29999,"close":508.040009,"volume":201500},{"symbol":"VMI","datetime":"2026-05-01","open":508.70001,"high":513.44,"low":502.059998,"close":510.35999,"volume":212300},{"symbol":"VMI","datetime":"2026-05-04","open":508.32999,"high":514.02002,"low":502.69,"close":507.079987,"volume":208500},{"symbol":"VMI","datetime":"2026-05-05","open":513.46002,"high":522,"low":510.66,"close":518.17999,"volume":205300},{"symbol":"VMI","datetime":"2026-05-06","open":523.34003,"high":528.48999,"low":511.70999,"close":522.81,"volume":188100},{"symbol":"VMI","datetime":"2026-05-07","open":525,"high":525,"low":506.12,"close":509.16,"volume":171400},{"symbol":"VMI","datetime":"2026-05-08","open":513.25,"high":513.37,"low":503.25,"close":510.54999,"volume":208300},{"symbol":"VMI","datetime":"2026-05-11","open":518.21002,"high":518.37,"low":504.78,"close":516,"volume":295500},{"symbol":"VMI","datetime":"2026-05-12","open":518.27002,"high":518.27002,"low":505.01001,"close":513.98999,"volume":249300},{"symbol":"VMI","datetime":"2026-05-13","open":517.16998,"high":520.82001,"low":505.79999,"close":513.63,"volume":192000},{"symbol":"VMI","datetime":"2026-05-14","open":516.95001,"high":520.97998,"low":508.5,"close":515.58002,"volume":187900},{"symbol":"VMI","datetime":"2026-05-15","open":508.16,"high":511.51001,"low":493.45999,"close":506.75,"volume":201700},{"symbol":"VMI","datetime":"2026-05-18","open":508.079987,"high":512,"low":498.70001,"close":500.67999,"volume":199000},{"symbol":"VMI","datetime":"2026-05-19","open":498,"high":499.13,"low":487.39001,"close":491.14999,"volume":187100},{"symbol":"VMI","datetime":"2026-05-20","open":495.45999,"high":507.57999,"low":485.29001,"close":503.35999,"volume":319900},{"symbol":"VMI","datetime":"2026-05-21","open":500.01001,"high":509.59,"low":495.23001,"close":506.10001,"volume":167500},{"symbol":"VMI","datetime":"2026-05-22","open":509.5,"high":515.47998,"low":500.76999,"close":513.42999,"volume":126300},{"symbol":"VMI","datetime":"2026-05-26","open":518.67999,"high":531.28003,"low":517.039978,"close":529.25,"volume":191800},{"symbol":"VMI","datetime":"2026-05-27","open":529.78003,"high":535.32001,"low":520.96002,"close":522.27002,"volume":158400},{"symbol":"VMI","datetime":"2026-05-28","open":525,"high":527.97998,"low":511.35999,"close":524.79999,"volume":183200},{"symbol":"VMI","datetime":"2026-05-29","open":526.090027,"high":528.02002,"low":515.35999,"close":519.81,"volume":210300},{"symbol":"VMI","datetime":"2026-06-01","open":514,"high":532.29999,"low":505.059998,"close":528.73999,"volume":274500},{"symbol":"VMI","datetime":"2026-06-02","open":530.40997,"high":545.98999,"low":524.76501,"close":543.47998,"volume":234982}],"chartUrl":"https://www.getstock.ai/api/stocks/VMI/candlestick.png"}