"Open","High","Low","Close","Volume","Date","Emiten"
450,450,342,396,184666800,"2022-12-15","VTNY"
412,412,374,378,72809100,"2022-12-16","VTNY"
378,382,368,378,24366400,"2022-12-19","VTNY"
376,412,374,390,51840600,"2022-12-20","VTNY"
390,402,380,402,36468000,"2022-12-21","VTNY"
402,408,382,408,43381800,"2022-12-22","VTNY"
408,418,398,400,34820100,"2022-12-23","VTNY"
394,402,376,400,28556300,"2022-12-26","VTNY"
400,492,400,464,41327900,"2022-12-27","VTNY"
466,474,432,434,42520100,"2022-12-28","VTNY"
438,505,438,462,38841700,"2022-12-29","VTNY"
466,496,440,450,39023000,"2022-12-30","VTNY"
446,470,436,444,22524800,"2023-01-02","VTNY"
442,454,424,446,31068800,"2023-01-03","VTNY"
450,472,442,446,34120400,"2023-01-04","VTNY"
448,456,424,440,38332600,"2023-01-05","VTNY"
436,458,420,444,32971400,"2023-01-06","VTNY"
442,450,426,446,43957600,"2023-01-09","VTNY"
446,454,430,440,35494900,"2023-01-10","VTNY"
440,460,432,440,23084800,"2023-01-11","VTNY"
440,456,436,442,29335100,"2023-01-12","VTNY"
442,450,424,424,35205800,"2023-01-13","VTNY"
424,430,404,404,28117000,"2023-01-16","VTNY"
404,450,398,408,44189900,"2023-01-17","VTNY"
408,412,394,400,25888700,"2023-01-18","VTNY"
400,406,400,402,29888500,"2023-01-19","VTNY"
404,424,400,410,22011900,"2023-01-20","VTNY"
412,414,406,408,16523300,"2023-01-24","VTNY"
410,412,402,404,18782300,"2023-01-25","VTNY"
408,412,404,410,16274300,"2023-01-26","VTNY"
410,432,408,412,28033900,"2023-01-27","VTNY"
410,414,402,404,18966000,"2023-01-30","VTNY"
404,404,398,400,23593600,"2023-01-31","VTNY"
400,406,398,400,16906500,"2023-02-01","VTNY"
400,412,396,402,20746400,"2023-02-02","VTNY"
402,406,398,404,22870500,"2023-02-03","VTNY"
404,404,398,400,23612800,"2023-02-06","VTNY"
400,402,398,400,15165600,"2023-02-07","VTNY"
400,402,398,400,13782200,"2023-02-08","VTNY"
400,402,396,400,10325000,"2023-02-09","VTNY"
400,400,372,400,50703900,"2023-02-10","VTNY"
390,400,372,400,45644600,"2023-02-13","VTNY"
400,400,380,400,13845000,"2023-02-14","VTNY"
400,402,372,400,21371200,"2023-02-15","VTNY"
390,400,386,400,21545300,"2023-02-16","VTNY"
398,400,376,400,53858300,"2023-02-17","VTNY"
398,414,398,400,8733200,"2023-02-20","VTNY"
400,418,400,414,24677400,"2023-02-21","VTNY"
414,418,408,408,24550700,"2023-02-22","VTNY"
408,420,408,412,24377000,"2023-02-23","VTNY"
414,414,406,410,24628500,"2023-02-24","VTNY"
410,420,410,412,24660700,"2023-02-27","VTNY"
414,430,412,420,24577600,"2023-02-28","VTNY"
420,436,420,426,23721100,"2023-03-01","VTNY"
426,450,418,436,23862400,"2023-03-02","VTNY"
438,450,426,426,23119200,"2023-03-03","VTNY"
426,442,424,432,24069600,"2023-03-06","VTNY"
432,438,422,438,23587700,"2023-03-07","VTNY"
438,438,426,434,24196900,"2023-03-08","VTNY"
432,440,428,436,24364900,"2023-03-09","VTNY"
436,440,430,436,23073900,"2023-03-10","VTNY"
432,438,414,414,24181500,"2023-03-13","VTNY"
416,434,416,426,23537800,"2023-03-14","VTNY"
426,430,418,426,23628100,"2023-03-15","VTNY"
426,446,422,442,23120300,"2023-03-16","VTNY"
444,456,428,444,24347900,"2023-03-17","VTNY"
444,444,434,440,23155000,"2023-03-20","VTNY"
438,442,430,442,27401900,"2023-03-21","VTNY"
436,440,434,436,23633000,"2023-03-24","VTNY"
438,444,426,438,23729700,"2023-03-27","VTNY"
444,535,438,505,22785500,"2023-03-28","VTNY"
515,630,505,630,19575200,"2023-03-29","VTNY"
650,730,600,615,15961000,"2023-03-30","VTNY"
615,760,575,740,16470700,"2023-03-31","VTNY"
750,900,690,690,18530700,"2023-04-03","VTNY"
675,770,645,715,15218500,"2023-04-04","VTNY"
725,730,665,690,13040800,"2023-04-05","VTNY"
690,720,645,645,10199300,"2023-04-06","VTNY"
670,670,600,600,10896200,"2023-04-10","VTNY"
600,600,560,570,8032800,"2023-04-11","VTNY"
575,575,535,535,4277900,"2023-04-12","VTNY"
498,540,498,498,4204900,"2023-04-13","VTNY"
480,482,464,468,10867000,"2023-04-14","VTNY"
464,530,444,482,13256900,"2023-04-17","VTNY"
482,525,460,515,9847600,"2023-04-18","VTNY"
520,565,498,550,10268200,"2023-04-26","VTNY"
555,560,520,520,5093000,"2023-04-27","VTNY"
520,530,492,492,9472700,"2023-04-28","VTNY"
490,492,458,458,9143300,"2023-05-02","VTNY"
450,450,426,432,4720600,"2023-05-03","VTNY"
436,448,402,442,5224100,"2023-05-04","VTNY"
444,444,412,412,14035300,"2023-05-05","VTNY"
412,414,384,384,5977700,"2023-05-08","VTNY"
380,380,358,374,12831600,"2023-05-09","VTNY"
354,376,348,348,11337400,"2023-05-10","VTNY"
346,378,346,356,26693800,"2023-05-11","VTNY"
356,370,356,360,16030000,"2023-05-12","VTNY"
360,362,336,350,15011300,"2023-05-15","VTNY"
350,350,326,326,8120000,"2023-05-16","VTNY"
314,314,304,304,12688400,"2023-05-17","VTNY"
292,292,284,284,8264200,"2023-05-19","VTNY"
266,272,266,266,2432200,"2023-05-22","VTNY"
248,260,248,248,8626800,"2023-05-23","VTNY"
232,260,232,232,10399900,"2023-05-24","VTNY"
232,232,216,216,9272500,"2023-05-25","VTNY"
202,210,202,202,1959200,"2023-05-26","VTNY"
200,200,188,188,2850400,"2023-05-29","VTNY"
178,185,175,175,22876300,"2023-05-30","VTNY"
163,163,163,163,184400,"2023-05-31","VTNY"
164,220,164,220,24991100,"2023-06-05","VTNY"
238,242,192,200,36539300,"2023-06-06","VTNY"
202,220,202,212,33234000,"2023-06-07","VTNY"
214,260,212,242,43762900,"2023-06-08","VTNY"
244,286,226,280,55353700,"2023-06-09","VTNY"
282,350,280,350,30479500,"2023-06-12","VTNY"
370,436,302,308,59897800,"2023-06-13","VTNY"
308,366,306,362,28218200,"2023-06-14","VTNY"
368,398,354,358,36800300,"2023-06-15","VTNY"
360,378,336,336,25357900,"2023-06-16","VTNY"
338,340,308,310,19544600,"2023-06-19","VTNY"
310,314,268,284,26542900,"2023-06-20","VTNY"
284,332,284,300,34436400,"2023-06-21","VTNY"
302,310,280,298,24162300,"2023-06-22","VTNY"
300,300,284,286,13216900,"2023-06-23","VTNY"
288,304,278,288,14676300,"2023-06-26","VTNY"
288,306,268,306,18245500,"2023-06-27","VTNY"
310,310,294,296,14793000,"2023-07-03","VTNY"
300,300,286,286,14722400,"2023-07-04","VTNY"
286,290,278,282,14603700,"2023-07-05","VTNY"
282,284,270,272,14720300,"2023-07-06","VTNY"
272,272,250,260,15940000,"2023-07-07","VTNY"
260,284,260,272,16714300,"2023-07-10","VTNY"
274,280,264,266,8418400,"2023-07-11","VTNY"
266,278,256,274,23858900,"2023-07-12","VTNY"
274,278,266,272,15379400,"2023-07-13","VTNY"
270,276,250,250,14846900,"2023-07-14","VTNY"
252,258,222,240,15245000,"2023-07-17","VTNY"
240,242,222,230,16874100,"2023-07-18","VTNY"
230,234,224,230,17567300,"2023-07-20","VTNY"
232,280,232,256,35788000,"2023-07-21","VTNY"
256,260,242,250,18306200,"2023-07-24","VTNY"
252,254,232,232,16041200,"2023-07-25","VTNY"
234,246,230,232,17517600,"2023-07-26","VTNY"
234,236,216,220,17517300,"2023-07-27","VTNY"
218,228,212,222,18342300,"2023-07-28","VTNY"
216,236,216,228,17046500,"2023-07-31","VTNY"
232,238,200,220,17763700,"2023-08-01","VTNY"
220,220,210,210,17900000,"2023-08-02","VTNY"
206,224,206,212,16296100,"2023-08-03","VTNY"
210,222,210,210,16657600,"2023-08-04","VTNY"
214,222,208,210,16712200,"2023-08-07","VTNY"
208,208,181,186,13091800,"2023-08-08","VTNY"
186,188,164,170,16707000,"2023-08-09","VTNY"
171,204,162,185,20777100,"2023-08-10","VTNY"
185,220,185,200,20320600,"2023-08-11","VTNY"
202,240,202,240,28880300,"2023-08-14","VTNY"
242,246,212,232,33816500,"2023-08-15","VTNY"
232,262,222,262,26527400,"2023-08-16","VTNY"
264,286,224,224,31967400,"2023-08-18","VTNY"
224,230,200,206,30080500,"2023-08-21","VTNY"
206,210,198,200,24117700,"2023-08-22","VTNY"
200,216,193,216,28180200,"2023-08-23","VTNY"
222,222,208,214,22760500,"2023-08-24","VTNY"
214,218,206,210,19645700,"2023-08-25","VTNY"
210,214,200,202,17320600,"2023-08-28","VTNY"
204,204,199,199,21355800,"2023-08-29","VTNY"
200,224,198,214,22580900,"2023-08-30","VTNY"
220,220,202,204,15227200,"2023-08-31","VTNY"
204,214,204,210,15157800,"2023-09-01","VTNY"
212,232,208,232,24112200,"2023-09-04","VTNY"
234,236,216,226,18269300,"2023-09-05","VTNY"
232,232,202,216,17388900,"2023-09-06","VTNY"
216,232,208,218,21100700,"2023-09-07","VTNY"
216,244,214,240,26882700,"2023-09-08","VTNY"
240,300,232,294,46274900,"2023-09-11","VTNY"
294,340,282,300,64369500,"2023-09-12","VTNY"
304,326,292,304,28487100,"2023-09-13","VTNY"
304,312,290,296,12562900,"2023-09-14","VTNY"
298,308,290,290,12732000,"2023-09-15","VTNY"
290,292,252,252,16190100,"2023-09-18","VTNY"
252,270,240,264,13634800,"2023-09-19","VTNY"
264,268,258,258,11991800,"2023-09-20","VTNY"
256,266,250,250,12456900,"2023-09-21","VTNY"
252,268,242,260,13745100,"2023-09-22","VTNY"
262,294,260,294,14501800,"2023-09-25","VTNY"
298,312,282,302,32685500,"2023-09-26","VTNY"
312,312,290,306,18845600,"2023-09-27","VTNY"
306,342,298,324,32428500,"2023-09-29","VTNY"
326,340,318,318,21224100,"2023-10-02","VTNY"
318,324,286,286,14573400,"2023-10-03","VTNY"
286,286,270,272,12271700,"2023-10-04","VTNY"
276,296,272,288,14311700,"2023-10-05","VTNY"
290,310,290,304,18710300,"2023-10-06","VTNY"
306,314,298,304,15234000,"2023-10-09","VTNY"
304,310,288,298,15053900,"2023-10-10","VTNY"
298,300,284,288,19834400,"2023-10-11","VTNY"
286,294,276,278,12392300,"2023-10-12","VTNY"
278,286,276,280,12056800,"2023-10-13","VTNY"
282,286,274,276,12711000,"2023-10-16","VTNY"
276,282,270,270,12101000,"2023-10-17","VTNY"
274,280,258,264,14620600,"2023-10-18","VTNY"
260,272,258,262,12381000,"2023-10-19","VTNY"
262,272,262,270,12891500,"2023-10-20","VTNY"
272,272,230,244,11091400,"2023-10-23","VTNY"
244,268,226,264,15311000,"2023-10-24","VTNY"
258,260,246,246,14408200,"2023-10-25","VTNY"
246,246,232,238,6789100,"2023-10-26","VTNY"
238,238,226,232,7978800,"2023-10-27","VTNY"
232,242,222,238,22327500,"2023-10-30","VTNY"
234,244,224,226,23246600,"2023-10-31","VTNY"
224,224,212,216,16873600,"2023-11-01","VTNY"
218,218,208,210,11750200,"2023-11-02","VTNY"
216,236,212,230,16763700,"2023-11-03","VTNY"
232,240,222,230,18299100,"2023-11-06","VTNY"
230,238,226,228,18573700,"2023-11-07","VTNY"
232,232,222,222,15172700,"2023-11-08","VTNY"
222,226,216,220,14281500,"2023-11-09","VTNY"
216,222,216,218,14284000,"2023-11-10","VTNY"
216,228,216,220,14960100,"2023-11-13","VTNY"
226,226,218,222,14040200,"2023-11-14","VTNY"
226,248,224,230,17654200,"2023-11-15","VTNY"
230,242,228,236,23638800,"2023-11-16","VTNY"
236,238,220,224,14941200,"2023-11-17","VTNY"
222,224,216,216,20071800,"2023-11-20","VTNY"
220,220,208,208,16440300,"2023-11-21","VTNY"
214,214,202,206,18699100,"2023-11-22","VTNY"
208,210,200,202,11249100,"2023-11-23","VTNY"
202,208,200,206,14783700,"2023-11-24","VTNY"
206,210,204,210,20949700,"2023-11-27","VTNY"
210,210,204,208,10212000,"2023-11-28","VTNY"
206,210,204,206,21457200,"2023-11-29","VTNY"
202,204,199,200,12611200,"2023-11-30","VTNY"
202,202,191,193,12694300,"2023-12-01","VTNY"
194,199,188,192,18528000,"2023-12-04","VTNY"
192,194,188,189,18833100,"2023-12-05","VTNY"
189,190,180,185,12125200,"2023-12-06","VTNY"
185,188,175,176,13961000,"2023-12-07","VTNY"
175,194,165,193,7489200,"2023-12-08","VTNY"
193,232,186,216,18220200,"2023-12-11","VTNY"
220,246,210,236,24169500,"2023-12-12","VTNY"
240,278,230,266,33854700,"2023-12-13","VTNY"
266,272,250,264,20852700,"2023-12-14","VTNY"
264,286,260,278,18037500,"2023-12-15","VTNY"
278,300,274,296,25202200,"2023-12-18","VTNY"
298,306,284,300,20237700,"2023-12-19","VTNY"
298,312,294,306,29171400,"2023-12-20","VTNY"
306,320,306,318,28017800,"2023-12-21","VTNY"
318,324,312,318,14495800,"2023-12-22","VTNY"
320,332,314,330,23636700,"2023-12-27","VTNY"
330,344,328,338,26281300,"2023-12-28","VTNY"
338,356,334,352,27102700,"2023-12-29","VTNY"
352,354,264,264,14853900,"2024-01-02","VTNY"
260,260,200,210,13367900,"2024-01-03","VTNY"
210,234,204,220,39336500,"2024-01-04","VTNY"
222,222,192,193,32480400,"2024-01-05","VTNY"
193,194,178,179,29407600,"2024-01-08","VTNY"
180,185,171,178,25939200,"2024-01-09","VTNY"
180,182,173,175,20213400,"2024-01-10","VTNY"
175,188,170,186,45170200,"2024-01-11","VTNY"
186,208,186,186,67607000,"2024-01-12","VTNY"
186,186,186,186,0,"2024-01-15","VTNY"
177,183,175,182,27907100,"2024-01-16","VTNY"
182,188,181,187,25976900,"2024-01-17","VTNY"
188,196,187,193,28811700,"2024-01-18","VTNY"
193,204,193,204,31442300,"2024-01-19","VTNY"
206,208,194,194,29471500,"2024-01-22","VTNY"
195,195,182,182,22064300,"2024-01-23","VTNY"
182,193,176,189,27469200,"2024-01-24","VTNY"
192,193,177,178,21693300,"2024-01-25","VTNY"
178,184,178,180,19955300,"2024-01-26","VTNY"
181,185,178,181,21126200,"2024-01-29","VTNY"
182,182,177,178,19225900,"2024-01-30","VTNY"
178,181,177,178,19131300,"2024-01-31","VTNY"
178,180,173,175,22330900,"2024-02-01","VTNY"
167,178,167,173,21168300,"2024-02-02","VTNY"
173,178,173,175,20199400,"2024-02-05","VTNY"
175,179,172,173,15964100,"2024-02-06","VTNY"
173,175,168,168,10907400,"2024-02-07","VTNY"
168,168,145,151,21022800,"2024-02-12","VTNY"
151,165,151,160,21841000,"2024-02-13","VTNY"
160,162,154,156,22035400,"2024-02-15","VTNY"
156,156,148,150,7733200,"2024-02-16","VTNY"
141,158,141,156,28945500,"2024-02-19","VTNY"
155,157,146,148,10569100,"2024-02-20","VTNY"
150,154,144,150,26451800,"2024-02-21","VTNY"
152,169,148,160,29123900,"2024-02-22","VTNY"
154,160,146,148,15923300,"2024-02-23","VTNY"
150,161,146,157,20640300,"2024-02-26","VTNY"
157,160,148,150,11538700,"2024-02-27","VTNY"
148,156,148,150,26822000,"2024-02-28","VTNY"
150,186,150,173,66763700,"2024-02-29","VTNY"
174,177,161,165,34692800,"2024-03-01","VTNY"
165,173,164,165,36973800,"2024-03-04","VTNY"
164,168,155,161,40602700,"2024-03-05","VTNY"
161,180,161,175,65119000,"2024-03-06","VTNY"
175,178,171,175,42863200,"2024-03-07","VTNY"
175,180,173,176,51912100,"2024-03-08","VTNY"
177,186,176,181,61837500,"2024-03-13","VTNY"
182,182,170,173,45325000,"2024-03-14","VTNY"
173,176,170,173,35068600,"2024-03-15","VTNY"
173,175,169,172,38676100,"2024-03-18","VTNY"
172,173,169,173,33016700,"2024-03-19","VTNY"
172,179,172,178,52536300,"2024-03-20","VTNY"
178,192,177,191,74901500,"2024-03-21","VTNY"
191,194,174,181,71636000,"2024-03-22","VTNY"
181,181,181,181,0,"2024-03-25","VTNY"
181,181,181,181,0,"2024-03-26","VTNY"
186,186,180,183,40016200,"2024-03-27","VTNY"
182,185,179,181,46550900,"2024-03-28","VTNY"
180,181,164,173,45066000,"2024-04-01","VTNY"
171,176,168,175,20029400,"2024-04-02","VTNY"
174,177,170,173,51918200,"2024-04-03","VTNY"
172,224,172,214,118965100,"2024-04-04","VTNY"
214,214,183,188,95618500,"2024-04-05","VTNY"
188,194,182,190,51495000,"2024-04-16","VTNY"
190,206,189,199,59314800,"2024-04-17","VTNY"
200,208,197,198,58483800,"2024-04-18","VTNY"
197,197,187,193,54885500,"2024-04-19","VTNY"
192,208,189,206,53693300,"2024-04-22","VTNY"
206,210,183,189,37375000,"2024-04-23","VTNY"
188,189,181,183,44887600,"2024-04-24","VTNY"
181,184,175,184,46000100,"2024-04-25","VTNY"
183,183,173,179,32492900,"2024-04-26","VTNY"
178,179,173,173,24240400,"2024-04-29","VTNY"
172,180,171,178,56132800,"2024-04-30","VTNY"
178,189,177,184,58839000,"2024-05-02","VTNY"
184,184,176,179,39857400,"2024-05-03","VTNY"
179,191,176,187,56885000,"2024-05-06","VTNY"
187,189,182,187,38685500,"2024-05-07","VTNY"
187,191,184,185,42589800,"2024-05-08","VTNY"
185,186,178,180,42473300,"2024-05-13","VTNY"
178,185,175,183,46110800,"2024-05-14","VTNY"
183,187,178,178,42398300,"2024-05-15","VTNY"
178,181,177,180,46995800,"2024-05-16","VTNY"
180,182,176,177,33109500,"2024-05-17","VTNY"
177,180,172,179,38372300,"2024-05-20","VTNY"
177,179,174,179,47676800,"2024-05-21","VTNY"
178,184,177,179,39733400,"2024-05-22","VTNY"
184,184,174,178,48602400,"2024-05-27","VTNY"
178,181,177,180,36746100,"2024-05-28","VTNY"
180,180,175,176,44635700,"2024-05-29","VTNY"
176,177,174,176,41607500,"2024-05-30","VTNY"
175,178,174,176,49195600,"2024-05-31","VTNY"
175,176,150,155,25271100,"2024-06-03","VTNY"
155,157,147,152,25511900,"2024-06-04","VTNY"
152,158,149,156,27704000,"2024-06-05","VTNY"
156,158,155,158,40290800,"2024-06-06","VTNY"
158,158,151,154,32094000,"2024-06-07","VTNY"
154,154,147,153,34751000,"2024-06-10","VTNY"
153,156,150,152,36287900,"2024-06-11","VTNY"
151,153,146,152,39775400,"2024-06-12","VTNY"
150,154,148,152,34652300,"2024-06-13","VTNY"
151,151,130,132,15742000,"2024-06-14","VTNY"
133,136,126,133,15004300,"2024-06-19","VTNY"
133,143,130,141,16444400,"2024-06-20","VTNY"
139,139,128,135,21110300,"2024-06-21","VTNY"
133,140,131,138,22320500,"2024-06-24","VTNY"
138,140,135,136,24598300,"2024-06-25","VTNY"
136,136,129,135,25048300,"2024-06-26","VTNY"
135,136,132,135,23808500,"2024-06-27","VTNY"
135,137,133,135,24941400,"2024-06-28","VTNY"
135,136,132,135,31565400,"2024-07-01","VTNY"
135,139,131,134,24089200,"2024-07-02","VTNY"
133,135,131,134,33414200,"2024-07-03","VTNY"
130,137,130,136,28355600,"2024-07-04","VTNY"
136,136,133,134,27596900,"2024-07-05","VTNY"
134,135,131,134,24148800,"2024-07-08","VTNY"
134,143,134,141,29312800,"2024-07-09","VTNY"
150,150,138,143,31778200,"2024-07-10","VTNY"
143,144,138,138,28660600,"2024-07-11","VTNY"
139,145,138,145,22451600,"2024-07-12","VTNY"
147,147,136,141,25140100,"2024-07-15","VTNY"
140,140,137,139,29190400,"2024-07-16","VTNY"
139,141,138,139,30542100,"2024-07-17","VTNY"
139,141,136,138,28014700,"2024-07-18","VTNY"
138,138,131,133,31058000,"2024-07-19","VTNY"
133,133,127,128,28387800,"2024-07-22","VTNY"
128,129,126,128,27086500,"2024-07-23","VTNY"
128,131,126,130,31221000,"2024-07-24","VTNY"
130,130,127,128,23761400,"2024-07-25","VTNY"
128,129,127,128,15011200,"2024-07-26","VTNY"
128,129,126,128,16355200,"2024-07-29","VTNY"
127,128,122,125,21617500,"2024-07-30","VTNY"
125,127,122,126,29562000,"2024-07-31","VTNY"
126,133,124,132,26017500,"2024-08-01","VTNY"
132,133,129,129,27287600,"2024-08-02","VTNY"
129,129,123,126,22204200,"2024-08-05","VTNY"
125,125,121,124,26602600,"2024-08-06","VTNY"
124,130,122,129,24427900,"2024-08-07","VTNY"
129,129,124,127,17313400,"2024-08-08","VTNY"
127,130,125,127,18727300,"2024-08-09","VTNY"
127,130,124,129,18895400,"2024-08-12","VTNY"
128,134,128,130,22281800,"2024-08-13","VTNY"
131,131,127,129,19390300,"2024-08-14","VTNY"
129,136,127,130,30279800,"2024-08-15","VTNY"
130,131,129,131,23180200,"2024-08-16","VTNY"
131,133,129,132,26126200,"2024-08-19","VTNY"
133,137,130,134,30072400,"2024-08-20","VTNY"
135,137,131,131,28699300,"2024-08-21","VTNY"
131,131,126,129,13355100,"2024-08-22","VTNY"
128,129,125,129,20206300,"2024-08-23","VTNY"
129,130,126,130,23080200,"2024-08-26","VTNY"
130,133,128,132,16134100,"2024-08-27","VTNY"
132,137,130,137,35962200,"2024-08-28","VTNY"
137,140,134,135,30756900,"2024-08-29","VTNY"
135,135,131,133,22458000,"2024-08-30","VTNY"
133,136,130,130,28492400,"2024-09-02","VTNY"
130,130,123,125,24584100,"2024-09-03","VTNY"
124,124,118,118,21516300,"2024-09-04","VTNY"
111,119,111,118,28657600,"2024-09-05","VTNY"
118,118,114,115,18423100,"2024-09-06","VTNY"
115,124,113,120,31480700,"2024-09-09","VTNY"
121,122,118,119,21268500,"2024-09-10","VTNY"
119,121,116,120,22501900,"2024-09-11","VTNY"
120,131,118,131,34538600,"2024-09-12","VTNY"
131,134,128,132,32747800,"2024-09-13","VTNY"
132,134,129,131,27152900,"2024-09-17","VTNY"
131,131,127,130,35292200,"2024-09-18","VTNY"
130,130,127,130,32763500,"2024-09-19","VTNY"
130,133,126,130,27761500,"2024-09-20","VTNY"
130,132,129,129,44216200,"2024-09-23","VTNY"
129,131,129,130,40518800,"2024-09-24","VTNY"
130,131,128,129,39023600,"2024-09-25","VTNY"
129,131,129,129,26483700,"2024-09-26","VTNY"
129,133,129,131,29166000,"2024-09-27","VTNY"
131,146,131,136,74265800,"2024-09-30","VTNY"
136,137,133,133,32908000,"2024-10-01","VTNY"
132,136,132,135,41453200,"2024-10-02","VTNY"
135,137,133,135,25788700,"2024-10-03","VTNY"
135,136,133,136,36221500,"2024-10-04","VTNY"
136,139,135,139,34579000,"2024-10-07","VTNY"
139,151,139,143,41976100,"2024-10-08","VTNY"
143,148,140,143,38407100,"2024-10-09","VTNY"
143,144,134,138,36604900,"2024-10-10","VTNY"
138,153,135,144,54037700,"2024-10-11","VTNY"
144,148,142,148,43820500,"2024-10-14","VTNY"
148,156,146,154,49570300,"2024-10-15","VTNY"
155,158,150,153,59099900,"2024-10-16","VTNY"
153,156,152,156,53643000,"2024-10-17","VTNY"
156,164,153,163,57320200,"2024-10-18","VTNY"
161,165,160,165,42440500,"2024-10-21","VTNY"
166,181,163,181,68424200,"2024-10-22","VTNY"
181,181,168,181,62346300,"2024-10-23","VTNY"
180,181,173,179,50258300,"2024-10-24","VTNY"
177,189,176,184,35327100,"2024-10-25","VTNY"
185,189,178,181,29002500,"2024-10-28","VTNY"
181,186,176,185,28954500,"2024-10-29","VTNY"
184,186,180,183,29304700,"2024-10-30","VTNY"
183,190,180,190,30577300,"2024-10-31","VTNY"
190,190,176,185,24946000,"2024-11-01","VTNY"