"Open","High","Low","Close","Volume","Date","Emiten"
202,202,202,202,70500,"2021-03-29","SNLK"
252,252,252,252,3500,"2021-03-30","SNLK"
314,314,314,314,8700,"2021-03-31","SNLK"
392,392,316,340,14227200,"2021-04-01","SNLK"
350,350,318,320,16505200,"2021-04-05","SNLK"
320,346,320,330,11061700,"2021-04-06","SNLK"
332,338,322,332,13036100,"2021-04-07","SNLK"
332,344,332,336,12006900,"2021-04-08","SNLK"
336,348,324,334,9611600,"2021-04-09","SNLK"
334,354,334,344,13435700,"2021-04-12","SNLK"
346,372,346,368,15975300,"2021-04-13","SNLK"
368,442,368,440,23027100,"2021-04-14","SNLK"
440,462,434,456,11857100,"2021-04-15","SNLK"
456,480,440,444,11016300,"2021-04-16","SNLK"
444,466,432,466,13038400,"2021-04-19","SNLK"
464,464,450,460,11802000,"2021-04-20","SNLK"
460,480,452,470,15533000,"2021-04-21","SNLK"
470,480,470,480,9940200,"2021-04-22","SNLK"
472,480,472,480,9124100,"2021-04-23","SNLK"
480,540,480,510,21703400,"2021-04-26","SNLK"
510,610,510,610,19494700,"2021-04-27","SNLK"
610,750,610,730,15194800,"2021-04-28","SNLK"
720,775,680,735,27385900,"2021-04-29","SNLK"
740,855,735,835,5948800,"2021-04-30","SNLK"
835,1000,805,825,22368000,"2021-05-03","SNLK"
825,885,820,840,13078200,"2021-05-04","SNLK"
840,865,830,845,12083600,"2021-05-05","SNLK"
845,870,790,800,14251000,"2021-05-06","SNLK"
800,830,780,790,14147200,"2021-05-07","SNLK"
790,825,770,825,15161000,"2021-05-10","SNLK"
820,825,790,815,12506900,"2021-05-11","SNLK"
815,825,795,810,13123000,"2021-05-17","SNLK"
825,850,795,810,11738600,"2021-05-18","SNLK"
810,810,785,790,15457200,"2021-05-19","SNLK"
805,825,760,765,12715000,"2021-05-20","SNLK"
765,790,735,735,13145100,"2021-05-21","SNLK"
735,760,730,740,13545900,"2021-05-24","SNLK"
750,760,715,750,13817900,"2021-05-25","SNLK"
750,810,750,800,13432600,"2021-05-27","SNLK"
795,805,765,800,12805100,"2021-05-28","SNLK"
800,925,800,925,15307000,"2021-05-31","SNLK"
925,980,905,965,12452700,"2021-06-02","SNLK"
965,1000,945,985,12261400,"2021-06-03","SNLK"
1020,1020,960,975,11547000,"2021-06-04","SNLK"
1025,1025,960,990,10996800,"2021-06-07","SNLK"
1000,1000,940,940,10816400,"2021-06-08","SNLK"
935,1015,900,1015,11566800,"2021-06-09","SNLK"
1020,1125,1010,1125,12541300,"2021-06-10","SNLK"
1125,1150,1055,1100,13332500,"2021-06-11","SNLK"
1100,1125,1030,1100,13219100,"2021-06-14","SNLK"
1095,1115,1070,1105,9915400,"2021-06-15","SNLK"
1095,1145,1080,1115,12674900,"2021-06-16","SNLK"
1105,1105,1040,1100,13780800,"2021-06-17","SNLK"
1105,1105,1075,1085,9564300,"2021-06-18","SNLK"
1085,1120,1050,1115,12447900,"2021-06-21","SNLK"
1115,1275,1110,1275,14298300,"2021-06-22","SNLK"
1300,1320,1265,1270,9217000,"2021-06-23","SNLK"
1270,1305,1230,1260,9624600,"2021-06-24","SNLK"
1260,1455,1260,1435,14953900,"2021-06-25","SNLK"
1400,1560,1375,1550,14786500,"2021-06-28","SNLK"
1500,1590,1450,1450,10154400,"2021-06-29","SNLK"
1410,1410,1350,1350,1077800,"2021-06-30","SNLK"
1340,1340,1260,1265,7249200,"2021-07-01","SNLK"
1300,1300,1180,1185,6039500,"2021-07-02","SNLK"
1150,1150,1105,1105,9860700,"2021-07-05","SNLK"
1030,1065,1030,1040,11451700,"2021-07-06","SNLK"
1050,1165,1020,1070,9166900,"2021-07-07","SNLK"
1070,1125,1015,1040,9646900,"2021-07-08","SNLK"
1045,1070,970,980,10543400,"2021-07-09","SNLK"
1000,1030,940,1010,10043800,"2021-07-12","SNLK"
1000,1045,1000,1000,11149100,"2021-07-13","SNLK"
1000,1040,1000,1005,10975700,"2021-07-14","SNLK"
1000,1085,1000,1085,10295400,"2021-07-15","SNLK"
1095,1110,1080,1100,10085800,"2021-07-16","SNLK"
1100,1100,1045,1055,9465500,"2021-07-19","SNLK"
1055,1100,1050,1065,11095400,"2021-07-21","SNLK"
1065,1095,1065,1070,9261700,"2021-07-22","SNLK"
1070,1070,1035,1035,12002100,"2021-07-23","SNLK"
1035,1065,1030,1050,11566600,"2021-07-26","SNLK"
1045,1065,1035,1035,9586900,"2021-07-27","SNLK"
1040,1040,1010,1010,9721200,"2021-07-28","SNLK"
1005,1005,945,950,10993600,"2021-07-29","SNLK"
950,1020,930,1020,15297600,"2021-07-30","SNLK"
1020,1040,985,1040,13032400,"2021-08-02","SNLK"
1090,1090,1045,1075,13745300,"2021-08-03","SNLK"
1070,1105,1060,1100,11651700,"2021-08-04","SNLK"
1090,1160,1050,1160,15005300,"2021-08-05","SNLK"
1160,1200,1140,1190,12847400,"2021-08-06","SNLK"
1190,1200,1140,1150,13561400,"2021-08-09","SNLK"
1150,1150,1120,1140,9522100,"2021-08-10","SNLK"
1140,1180,1095,1180,10175800,"2021-08-12","SNLK"
1180,1205,1140,1165,13419200,"2021-08-13","SNLK"
1165,1165,1105,1135,8005600,"2021-08-16","SNLK"
1135,1180,1115,1180,10684400,"2021-08-18","SNLK"
1180,1180,1100,1100,9900200,"2021-08-19","SNLK"
1100,1135,1060,1130,8924100,"2021-08-20","SNLK"
1135,1205,1125,1185,10675800,"2021-08-23","SNLK"
1185,1190,1135,1135,5940900,"2021-08-24","SNLK"
1135,1140,1100,1100,8015300,"2021-08-25","SNLK"
1100,1100,1025,1025,1393300,"2021-08-26","SNLK"
1025,1025,975,975,178300,"2021-08-27","SNLK"
975,975,910,910,207400,"2021-08-30","SNLK"
905,905,850,850,1578200,"2021-08-31","SNLK"
850,950,795,800,3393500,"2021-09-01","SNLK"
800,805,745,750,720800,"2021-09-02","SNLK"
750,755,700,755,141600,"2021-09-03","SNLK"
755,920,755,850,550900,"2021-09-06","SNLK"
870,890,800,805,403800,"2021-09-07","SNLK"
810,830,775,790,234700,"2021-09-08","SNLK"
795,800,785,785,47100,"2021-09-09","SNLK"
785,810,770,810,193900,"2021-09-10","SNLK"
810,825,790,825,91100,"2021-09-13","SNLK"
825,825,780,820,148200,"2021-09-14","SNLK"
820,825,765,815,1065100,"2021-09-15","SNLK"
800,815,790,805,19000,"2021-09-16","SNLK"
790,800,790,795,37000,"2021-09-17","SNLK"
790,930,770,930,3045600,"2021-09-20","SNLK"
915,965,870,870,2845200,"2021-09-21","SNLK"
855,930,830,930,4647700,"2021-09-22","SNLK"
935,935,865,900,2978400,"2021-09-23","SNLK"
900,900,840,850,3494900,"2021-09-24","SNLK"
850,865,850,865,1208500,"2021-09-27","SNLK"
870,930,870,900,2226100,"2021-09-28","SNLK"
900,960,870,950,3524800,"2021-09-29","SNLK"
970,1000,930,975,92400,"2021-09-30","SNLK"
980,1000,975,995,482000,"2021-10-01","SNLK"
1000,1005,995,1000,101900,"2021-10-04","SNLK"
1000,1000,990,1000,150900,"2021-10-05","SNLK"
1000,1020,1000,1020,295300,"2021-10-06","SNLK"
1020,1035,1020,1030,311400,"2021-10-07","SNLK"
1035,1060,1035,1060,674900,"2021-10-08","SNLK"
1060,1080,1050,1080,749800,"2021-10-11","SNLK"
1080,1100,1070,1100,921200,"2021-10-12","SNLK"
1100,1120,1090,1100,1194800,"2021-10-13","SNLK"
1095,1130,1090,1130,1423300,"2021-10-14","SNLK"
1130,1130,1110,1120,1443500,"2021-10-15","SNLK"
1120,1150,1110,1150,1059300,"2021-10-18","SNLK"
1150,1185,1150,1175,1138000,"2021-10-19","SNLK"
1175,1215,1175,1215,1506900,"2021-10-21","SNLK"
1215,1245,1210,1245,1112300,"2021-10-22","SNLK"
1245,1285,1245,1285,1558200,"2021-10-25","SNLK"
1285,1320,1275,1320,1901700,"2021-10-26","SNLK"
1320,1335,1305,1320,1175800,"2021-10-27","SNLK"
1320,1340,1295,1340,1234200,"2021-10-28","SNLK"
1340,1380,1340,1370,1797600,"2021-10-29","SNLK"
1370,1385,1360,1385,1888600,"2021-11-01","SNLK"
1385,1400,1375,1380,1377400,"2021-11-02","SNLK"
1380,1405,1375,1400,1890100,"2021-11-03","SNLK"
1400,1425,1395,1420,4017500,"2021-11-04","SNLK"
1420,1455,1415,1455,3210400,"2021-11-05","SNLK"
1460,1465,1440,1440,3022300,"2021-11-08","SNLK"
1435,1450,1405,1435,3235900,"2021-11-09","SNLK"
1440,1475,1440,1460,1860100,"2021-11-10","SNLK"
1465,1490,1455,1485,1025900,"2021-11-11","SNLK"
1485,1510,1485,1510,1150400,"2021-11-12","SNLK"
1510,1535,1505,1535,1706200,"2021-11-15","SNLK"
1535,1555,1530,1550,1727600,"2021-11-16","SNLK"
1550,1560,1540,1540,1262700,"2021-11-17","SNLK"
1540,1555,1535,1555,1584000,"2021-11-18","SNLK"
1555,1585,1555,1585,2927000,"2021-11-19","SNLK"
1585,1615,1580,1610,3694000,"2021-11-22","SNLK"
1610,1620,1605,1615,2688100,"2021-11-23","SNLK"
1615,1625,1605,1620,3137600,"2021-11-24","SNLK"
1620,1635,1615,1630,3230200,"2021-11-25","SNLK"
1630,1630,1615,1630,4014900,"2021-11-26","SNLK"
1630,1645,1625,1640,5652400,"2021-11-29","SNLK"
1640,1660,1635,1660,4352100,"2021-11-30","SNLK"
1660,1675,1660,1670,3857900,"2021-12-01","SNLK"
1670,1685,1665,1680,3942100,"2021-12-02","SNLK"
1680,1720,1680,1720,4543400,"2021-12-03","SNLK"
1720,1805,1720,1805,6032000,"2021-12-06","SNLK"
1805,1860,1805,1850,5241900,"2021-12-07","SNLK"
1850,1885,1850,1880,4660300,"2021-12-08","SNLK"
1880,1910,1880,1905,5764100,"2021-12-09","SNLK"
1905,1925,1905,1910,5073000,"2021-12-10","SNLK"
1910,1935,1905,1930,5968700,"2021-12-13","SNLK"
1930,1950,1925,1940,4554500,"2021-12-14","SNLK"
1940,1960,1935,1955,4798300,"2021-12-15","SNLK"
1955,1960,1820,1820,2694100,"2021-12-16","SNLK"
1780,1815,1695,1695,164100,"2021-12-17","SNLK"
1650,1650,1580,1580,48900,"2021-12-20","SNLK"
1470,1470,1470,1470,22900,"2021-12-21","SNLK"
1370,1370,1370,1370,11500,"2021-12-22","SNLK"
1275,1275,1275,1275,10900,"2021-12-23","SNLK"
1190,1190,1190,1190,20200,"2021-12-24","SNLK"
1110,1110,1110,1110,14700,"2021-12-27","SNLK"
1035,1035,1035,1035,12400,"2021-12-28","SNLK"
965,965,965,965,683800,"2021-12-29","SNLK"
900,960,900,900,1541100,"2021-12-30","SNLK"
855,900,840,840,164000,"2022-01-03","SNLK"
785,785,785,785,75300,"2022-01-04","SNLK"
740,780,735,735,66000,"2022-01-05","SNLK"
685,685,685,685,84200,"2022-01-06","SNLK"
640,650,640,640,29700,"2022-01-07","SNLK"
600,600,600,600,21900,"2022-01-10","SNLK"
560,560,560,560,20100,"2022-01-11","SNLK"
525,525,525,525,57300,"2022-01-12","SNLK"
490,655,490,655,1466900,"2022-01-13","SNLK"
805,815,775,815,427700,"2022-01-14","SNLK"
960,1015,760,760,2067100,"2022-01-17","SNLK"
710,710,710,710,95100,"2022-01-18","SNLK"
665,885,665,690,2783800,"2022-01-19","SNLK"
680,830,655,810,3289200,"2022-01-20","SNLK"
810,820,755,755,1471500,"2022-01-21","SNLK"
755,760,705,705,880100,"2022-01-24","SNLK"
695,695,660,665,845600,"2022-01-25","SNLK"
660,755,620,635,1692100,"2022-01-26","SNLK"
645,660,595,600,375600,"2022-01-27","SNLK"
600,600,565,590,434000,"2022-01-28","SNLK"
600,600,570,580,219800,"2022-01-31","SNLK"
590,600,565,580,129700,"2022-02-02","SNLK"
585,590,570,580,121900,"2022-02-03","SNLK"
580,710,580,700,2489100,"2022-02-04","SNLK"
705,740,680,715,2401500,"2022-02-07","SNLK"
720,720,665,675,2056500,"2022-02-08","SNLK"
680,680,630,630,512800,"2022-02-09","SNLK"
630,670,590,590,1205500,"2022-02-10","SNLK"
590,635,565,580,1050800,"2022-02-11","SNLK"
580,605,545,550,662800,"2022-02-14","SNLK"
565,570,520,530,286600,"2022-02-15","SNLK"
550,610,505,560,691900,"2022-02-16","SNLK"
565,570,535,545,181800,"2022-02-17","SNLK"
545,550,525,525,206700,"2022-02-18","SNLK"
525,560,515,540,2189100,"2022-02-21","SNLK"
550,620,540,620,3027100,"2022-02-22","SNLK"
635,720,625,670,2297800,"2022-02-23","SNLK"
705,705,625,630,1715300,"2022-02-24","SNLK"
625,625,590,590,253700,"2022-02-25","SNLK"
590,590,550,550,208800,"2022-03-01","SNLK"
515,550,515,515,3667600,"2022-03-02","SNLK"
515,540,515,525,566900,"2022-03-04","SNLK"
525,535,490,496,1722400,"2022-03-07","SNLK"
496,565,496,555,509800,"2022-03-08","SNLK"
555,560,520,530,1353000,"2022-03-09","SNLK"
520,520,494,510,1857600,"2022-03-10","SNLK"
484,500,480,494,1776300,"2022-03-11","SNLK"
494,510,478,484,436100,"2022-03-14","SNLK"
498,498,454,456,2588300,"2022-03-15","SNLK"
458,458,426,428,2754000,"2022-03-16","SNLK"
436,436,410,426,133500,"2022-03-17","SNLK"
416,476,410,466,3230300,"2022-03-18","SNLK"
470,505,464,492,417200,"2022-03-21","SNLK"
505,540,492,520,614600,"2022-03-22","SNLK"
525,550,525,535,181100,"2022-03-23","SNLK"
540,540,515,540,270800,"2022-03-24","SNLK"
540,540,520,520,102300,"2022-03-25","SNLK"
520,530,500,500,125200,"2022-03-28","SNLK"
500,510,494,505,90300,"2022-03-29","SNLK"
505,510,494,494,18900,"2022-03-30","SNLK"
510,520,498,500,80400,"2022-03-31","SNLK"
520,520,500,500,140400,"2022-04-01","SNLK"
505,525,505,515,44100,"2022-04-04","SNLK"
515,515,505,505,79100,"2022-04-05","SNLK"
500,600,498,565,1097500,"2022-04-06","SNLK"
565,640,540,595,2857900,"2022-04-07","SNLK"
600,615,595,610,540300,"2022-04-08","SNLK"
610,620,600,600,1169800,"2022-04-11","SNLK"
605,605,590,605,825800,"2022-04-12","SNLK"
610,685,595,675,3500200,"2022-04-13","SNLK"
680,730,675,720,3380100,"2022-04-14","SNLK"
725,745,670,690,3385100,"2022-04-18","SNLK"
690,720,645,645,4960100,"2022-04-19","SNLK"
645,650,600,600,2028200,"2022-04-20","SNLK"
595,600,560,575,2396800,"2022-04-21","SNLK"
570,580,550,560,906800,"2022-04-22","SNLK"
565,575,560,575,1023700,"2022-04-25","SNLK"
575,640,575,640,4909500,"2022-04-26","SNLK"
645,685,635,655,5906700,"2022-04-27","SNLK"
655,715,655,680,4660900,"2022-04-28","SNLK"
680,680,655,665,1122100,"2022-05-09","SNLK"
660,670,645,670,2735400,"2022-05-10","SNLK"
670,755,670,715,5134900,"2022-05-11","SNLK"
715,725,700,705,2283900,"2022-05-12","SNLK"
705,815,700,785,10697700,"2022-05-13","SNLK"
790,860,780,850,5999500,"2022-05-17","SNLK"
855,870,840,845,3517600,"2022-05-18","SNLK"
840,910,835,885,4888200,"2022-05-19","SNLK"
890,930,875,910,6784700,"2022-05-20","SNLK"
915,920,850,870,6591700,"2022-05-23","SNLK"
865,910,860,910,5731200,"2022-05-24","SNLK"
910,925,850,875,6849200,"2022-05-25","SNLK"
870,935,870,915,9136900,"2022-05-27","SNLK"
920,945,895,930,7262400,"2022-05-30","SNLK"
930,950,910,925,9115300,"2022-05-31","SNLK"
925,965,915,950,10326400,"2022-06-02","SNLK"
950,1020,945,1020,15807500,"2022-06-03","SNLK"
1010,1040,975,995,9031500,"2022-06-06","SNLK"
995,1030,985,1025,10162000,"2022-06-07","SNLK"
1030,1040,1000,1020,10304800,"2022-06-08","SNLK"
1020,1110,1015,1085,21679700,"2022-06-09","SNLK"
1085,1090,1050,1085,11660500,"2022-06-10","SNLK"
1080,1085,1025,1045,9036700,"2022-06-13","SNLK"
1045,1090,990,1000,14588400,"2022-06-14","SNLK"
1000,1055,1000,1005,10158800,"2022-06-15","SNLK"
1005,1200,1005,1200,20840800,"2022-06-16","SNLK"
1200,1300,1165,1300,15152100,"2022-06-17","SNLK"
1300,1300,1250,1255,9437900,"2022-06-20","SNLK"
1255,1405,1255,1400,30498500,"2022-06-21","SNLK"
1400,1430,1305,1315,22057600,"2022-06-22","SNLK"
1310,1320,1295,1300,9542000,"2022-06-23","SNLK"
1300,1305,1250,1290,6770900,"2022-06-24","SNLK"
1290,1300,1240,1245,7466500,"2022-06-27","SNLK"
1240,1265,1160,1160,9351100,"2022-06-28","SNLK"
1080,1080,1080,1080,1750000,"2022-06-29","SNLK"
1005,1005,1005,1005,29900,"2022-06-30","SNLK"
935,935,935,935,43200,"2022-07-01","SNLK"
935,935,870,870,70700,"2022-07-04","SNLK"
810,810,810,810,121600,"2022-07-05","SNLK"
755,765,755,760,2722500,"2022-07-06","SNLK"
760,790,710,790,1380000,"2022-07-07","SNLK"
790,800,760,790,1983300,"2022-07-08","SNLK"
790,835,790,835,2329900,"2022-07-11","SNLK"
840,840,780,780,1534800,"2022-07-12","SNLK"
750,780,730,730,341800,"2022-07-13","SNLK"
695,700,680,695,275200,"2022-07-14","SNLK"
650,670,650,655,218300,"2022-07-15","SNLK"
655,680,610,610,81100,"2022-07-18","SNLK"
580,740,580,725,1014900,"2022-07-19","SNLK"
730,815,675,730,958000,"2022-07-20","SNLK"
725,780,725,725,1542700,"2022-07-21","SNLK"
725,735,675,675,1871400,"2022-07-22","SNLK"
675,695,630,630,554000,"2022-07-25","SNLK"
590,700,590,700,2233900,"2022-07-26","SNLK"
700,765,660,765,2870300,"2022-07-27","SNLK"
775,800,730,800,2215100,"2022-07-28","SNLK"
795,805,755,760,1965000,"2022-07-29","SNLK"
760,770,730,745,1737500,"2022-08-01","SNLK"
745,745,695,695,1858200,"2022-08-02","SNLK"
695,700,650,650,2850900,"2022-08-03","SNLK"
650,685,605,615,3262600,"2022-08-04","SNLK"
620,645,585,630,3627700,"2022-08-05","SNLK"
630,665,610,630,4333300,"2022-08-08","SNLK"
625,650,595,650,5589000,"2022-08-09","SNLK"
650,650,610,625,5117800,"2022-08-10","SNLK"
625,650,605,630,8190900,"2022-08-11","SNLK"
635,700,625,700,13262800,"2022-08-12","SNLK"
705,730,670,670,2264100,"2022-08-15","SNLK"
670,700,670,700,1714800,"2022-08-16","SNLK"
705,780,700,775,2611400,"2022-08-18","SNLK"
770,795,725,750,4449000,"2022-08-19","SNLK"
750,760,700,760,3464700,"2022-08-22","SNLK"
760,845,725,845,3146800,"2022-08-23","SNLK"
845,875,790,790,4375400,"2022-08-24","SNLK"
790,850,740,835,5406400,"2022-08-25","SNLK"
835,855,805,850,2503500,"2022-08-26","SNLK"
850,960,820,900,3899000,"2022-08-29","SNLK"
900,925,840,895,3694500,"2022-08-30","SNLK"
895,915,850,915,3502200,"2022-08-31","SNLK"
915,930,865,915,2172100,"2022-09-01","SNLK"
915,950,895,935,3278100,"2022-09-02","SNLK"
935,990,900,985,2543100,"2022-09-05","SNLK"
990,1015,925,940,3031000,"2022-09-06","SNLK"
935,940,875,885,2117600,"2022-09-07","SNLK"
880,900,825,885,3628000,"2022-09-08","SNLK"
890,900,840,900,1440500,"2022-09-09","SNLK"
890,910,860,905,2005100,"2022-09-12","SNLK"
905,950,865,930,3057300,"2022-09-13","SNLK"
920,920,880,910,2320000,"2022-09-14","SNLK"
910,945,890,945,1997800,"2022-09-15","SNLK"
945,980,930,945,2406600,"2022-09-16","SNLK"
945,945,895,935,3185200,"2022-09-19","SNLK"
935,950,910,945,3209400,"2022-09-20","SNLK"
945,1020,945,1005,5468200,"2022-09-21","SNLK"
1005,1005,935,935,3292800,"2022-09-22","SNLK"
920,930,870,925,4780500,"2022-09-23","SNLK"
925,940,895,915,1625400,"2022-09-26","SNLK"
915,1095,890,1060,6318800,"2022-09-27","SNLK"
1060,1095,990,1045,6596400,"2022-09-28","SNLK"
1045,1060,1000,1020,2329500,"2022-09-29","SNLK"
1015,1040,985,1025,3420300,"2022-09-30","SNLK"
1025,1070,995,1025,3014000,"2022-10-03","SNLK"
1025,1070,1005,1050,4129100,"2022-10-04","SNLK"
1050,1200,1050,1175,6600100,"2022-10-05","SNLK"
1185,1185,1095,1095,3096700,"2022-10-06","SNLK"
1050,1080,1020,1050,5201700,"2022-10-07","SNLK"
1045,1055,1020,1020,3081900,"2022-10-10","SNLK"
1015,1035,960,1010,2816700,"2022-10-11","SNLK"
1000,1020,970,1010,2408800,"2022-10-12","SNLK"
1010,1020,985,1010,2426400,"2022-10-13","SNLK"
1010,1015,985,1015,2145500,"2022-10-14","SNLK"
1020,1040,1005,1025,3052100,"2022-10-17","SNLK"
1030,1060,1025,1050,4430500,"2022-10-18","SNLK"
1045,1060,1030,1050,3308200,"2022-10-19","SNLK"
1045,1050,1000,1005,3464700,"2022-10-20","SNLK"
1005,1015,950,1000,2369600,"2022-10-21","SNLK"
1000,1015,985,1015,3751000,"2022-10-24","SNLK"
1015,1015,990,1000,3263600,"2022-10-25","SNLK"
1005,1030,990,1030,3820900,"2022-10-26","SNLK"
1030,1035,1010,1025,2732400,"2022-10-27","SNLK"
1025,1025,1000,1015,2663100,"2022-10-28","SNLK"
1000,1035,990,1035,4007900,"2022-10-31","SNLK"
1030,1040,980,980,3241100,"2022-11-01","SNLK"
985,985,950,975,1091900,"2022-11-02","SNLK"
970,985,965,975,1764000,"2022-11-03","SNLK"
970,975,950,975,3652300,"2022-11-04","SNLK"
980,1000,960,1000,5372600,"2022-11-07","SNLK"
1015,1095,1000,1075,9019700,"2022-11-08","SNLK"
1080,1095,1000,1015,7235700,"2022-11-09","SNLK"
1015,1015,945,990,3943300,"2022-11-10","SNLK"
980,980,925,935,3635800,"2022-11-11","SNLK"
935,945,870,890,5560400,"2022-11-14","SNLK"
890,900,835,900,2324800,"2022-11-15","SNLK"
900,910,880,905,2518800,"2022-11-16","SNLK"
910,915,890,915,5073500,"2022-11-17","SNLK"
920,935,855,920,2959200,"2022-11-18","SNLK"
925,930,895,920,4382300,"2022-11-21","SNLK"
920,925,905,925,6668300,"2022-11-22","SNLK"
925,940,905,940,5896000,"2022-11-23","SNLK"
940,940,910,910,6473600,"2022-11-24","SNLK"
910,915,885,895,5391400,"2022-11-25","SNLK"
880,895,855,880,4053000,"2022-11-28","SNLK"
880,885,820,870,4790300,"2022-11-29","SNLK"
870,915,850,915,5892500,"2022-11-30","SNLK"
910,955,905,950,5713000,"2022-12-01","SNLK"
950,1105,940,1085,10572500,"2022-12-02","SNLK"
1080,1105,1060,1080,3219700,"2022-12-05","SNLK"
1060,1125,1060,1100,5958700,"2022-12-06","SNLK"
1110,1110,1090,1100,3863400,"2022-12-07","SNLK"
1090,1105,1085,1095,3705700,"2022-12-08","SNLK"
1090,1120,1090,1115,4176600,"2022-12-09","SNLK"
1115,1115,1095,1100,3387200,"2022-12-12","SNLK"
1090,1110,1080,1090,3727000,"2022-12-13","SNLK"
1080,1085,1015,1015,4011200,"2022-12-14","SNLK"
945,945,945,945,4707900,"2022-12-15","SNLK"
880,880,880,880,3995600,"2022-12-16","SNLK"
875,875,820,820,1164200,"2022-12-19","SNLK"
820,820,765,765,3833100,"2022-12-20","SNLK"
750,790,715,790,3543100,"2022-12-21","SNLK"
785,785,735,735,4461600,"2022-12-22","SNLK"
720,730,685,730,712000,"2022-12-23","SNLK"
725,730,680,695,3787400,"2022-12-26","SNLK"
685,690,650,690,4535400,"2022-12-27","SNLK"
685,695,645,695,3972100,"2022-12-28","SNLK"
695,695,655,665,3683500,"2022-12-29","SNLK"
655,655,620,620,2888200,"2022-12-30","SNLK"
595,625,580,620,9377000,"2023-01-02","SNLK"
620,720,620,700,17480500,"2023-01-03","SNLK"
705,705,655,655,7490700,"2023-01-04","SNLK"
655,680,625,655,10791400,"2023-01-05","SNLK"
655,715,655,695,20086900,"2023-01-06","SNLK"
700,710,680,700,7463200,"2023-01-09","SNLK"
700,715,670,680,8199400,"2023-01-10","SNLK"
680,690,640,665,7497800,"2023-01-11","SNLK"
660,700,660,670,7493600,"2023-01-12","SNLK"
675,685,635,635,3067300,"2023-01-13","SNLK"
630,680,620,675,11183800,"2023-01-16","SNLK"
680,700,670,690,8409200,"2023-01-17","SNLK"
690,840,690,830,19608300,"2023-01-18","SNLK"
830,835,775,775,548100,"2023-01-19","SNLK"
765,770,725,725,4730100,"2023-01-20","SNLK"
725,730,705,715,4301400,"2023-01-24","SNLK"
715,745,705,725,5590100,"2023-01-25","SNLK"
730,770,730,765,8306400,"2023-01-26","SNLK"
765,785,745,750,5479000,"2023-01-27","SNLK"
750,810,745,805,11152200,"2023-01-30","SNLK"
810,820,760,765,6538500,"2023-01-31","SNLK"
765,790,755,785,4339600,"2023-02-01","SNLK"
780,850,780,845,11697700,"2023-02-02","SNLK"
850,865,830,865,5732900,"2023-02-03","SNLK"
865,870,830,845,4572600,"2023-02-06","SNLK"
850,850,820,825,1602800,"2023-02-07","SNLK"
825,855,825,840,4446000,"2023-02-08","SNLK"
840,855,835,855,3572000,"2023-02-09","SNLK"
855,855,840,845,3245000,"2023-02-10","SNLK"
845,900,835,900,5923000,"2023-02-13","SNLK"
900,915,895,905,4175500,"2023-02-14","SNLK"
905,920,900,910,4746200,"2023-02-15","SNLK"
910,910,880,900,4059700,"2023-02-16","SNLK"
900,915,890,910,4614700,"2023-02-17","SNLK"
910,945,905,940,5456600,"2023-02-20","SNLK"
945,945,930,940,1935000,"2023-02-21","SNLK"
935,945,930,935,4442200,"2023-02-22","SNLK"
935,940,910,925,5074000,"2023-02-23","SNLK"
925,975,920,965,9100900,"2023-02-24","SNLK"
965,975,935,955,4501400,"2023-02-27","SNLK"
955,1000,950,985,7374900,"2023-02-28","SNLK"
985,1015,985,1010,6633400,"2023-03-01","SNLK"
1005,1025,1005,1010,3905000,"2023-03-02","SNLK"
1010,1015,1000,1010,2709800,"2023-03-03","SNLK"
1005,1025,1005,1005,3449600,"2023-03-06","SNLK"
1005,1035,1005,1035,3879200,"2023-03-07","SNLK"
1035,1075,1035,1070,5993900,"2023-03-08","SNLK"
1075,1090,1070,1090,4424100,"2023-03-09","SNLK"
1090,1090,1080,1080,3539600,"2023-03-10","SNLK"
1075,1090,1070,1080,3219000,"2023-03-13","SNLK"
1075,1085,1055,1070,2896700,"2023-03-14","SNLK"
1065,1070,1060,1065,2623700,"2023-03-15","SNLK"
1060,1100,1060,1100,4366800,"2023-03-16","SNLK"
1100,1145,1100,1145,5812500,"2023-03-17","SNLK"
1145,1150,1120,1130,3830500,"2023-03-20","SNLK"
1140,1165,1130,1160,4988200,"2023-03-21","SNLK"
1160,1180,1155,1180,5135400,"2023-03-24","SNLK"
1180,1185,1170,1170,3754000,"2023-03-27","SNLK"
1170,1175,1155,1165,3163200,"2023-03-28","SNLK"
1165,1195,1160,1195,4282800,"2023-03-29","SNLK"
1200,1210,1190,1200,2657500,"2023-03-30","SNLK"
1200,1210,1185,1190,3596600,"2023-03-31","SNLK"
1190,1190,1165,1175,2773400,"2023-04-03","SNLK"
1170,1175,1160,1165,2120200,"2023-04-04","SNLK"
1160,1225,1160,1225,7174000,"2023-04-05","SNLK"
1225,1240,1215,1220,2643200,"2023-04-06","SNLK"
1220,1230,1210,1220,2884500,"2023-04-10","SNLK"
1220,1225,1210,1215,2745600,"2023-04-11","SNLK"
1215,1225,1215,1220,1970500,"2023-04-12","SNLK"
1215,1220,1210,1215,1653300,"2023-04-13","SNLK"
1215,1225,1215,1220,1797500,"2023-04-14","SNLK"
1215,1215,1205,1210,1161000,"2023-04-17","SNLK"
1210,1215,1200,1210,1617800,"2023-04-18","SNLK"
1210,1215,1205,1215,1666100,"2023-04-26","SNLK"
1215,1220,1210,1210,1090000,"2023-04-27","SNLK"
1210,1245,1210,1245,2905700,"2023-04-28","SNLK"
1245,1245,1235,1235,1234400,"2023-05-02","SNLK"
1230,1235,1225,1235,1335900,"2023-05-03","SNLK"
1230,1245,1230,1240,1684000,"2023-05-04","SNLK"
1245,1245,1215,1225,1978500,"2023-05-05","SNLK"
1230,1235,1220,1230,1160900,"2023-05-08","SNLK"
1225,1245,1225,1245,1247500,"2023-05-09","SNLK"
1240,1240,1215,1215,1038600,"2023-05-10","SNLK"
1215,1215,1130,1130,4300200,"2023-05-11","SNLK"
1135,1170,1055,1055,1202600,"2023-05-12","SNLK"
985,985,985,985,1655100,"2023-05-15","SNLK"
920,920,920,920,8600,"2023-05-16","SNLK"
860,860,860,860,3700,"2023-05-17","SNLK"
810,810,800,800,18600,"2023-05-19","SNLK"
745,820,745,810,1341200,"2023-05-22","SNLK"
815,855,810,835,2695700,"2023-05-23","SNLK"
835,835,805,835,869000,"2023-05-24","SNLK"
830,835,820,835,1610400,"2023-05-25","SNLK"
830,875,830,855,3205900,"2023-05-26","SNLK"
855,870,835,850,2159200,"2023-05-29","SNLK"
850,855,835,835,1371100,"2023-05-30","SNLK"
835,855,820,850,1048800,"2023-05-31","SNLK"
850,865,845,855,1723800,"2023-06-05","SNLK"
855,895,845,890,2185500,"2023-06-06","SNLK"
890,900,875,900,2294900,"2023-06-07","SNLK"
900,900,875,890,1799300,"2023-06-08","SNLK"
890,895,885,885,1181900,"2023-06-09","SNLK"
880,885,875,885,1245500,"2023-06-12","SNLK"
885,895,880,890,1319400,"2023-06-13","SNLK"
890,890,875,890,1283700,"2023-06-14","SNLK"
885,900,880,880,1293200,"2023-06-15","SNLK"
885,890,875,880,974800,"2023-06-16","SNLK"
880,880,865,875,1197100,"2023-06-19","SNLK"
875,875,860,860,1197100,"2023-06-20","SNLK"
860,890,860,880,1376800,"2023-06-21","SNLK"
880,890,870,885,766800,"2023-06-22","SNLK"
885,905,885,905,1264600,"2023-06-23","SNLK"
905,920,890,920,3417500,"2023-06-26","SNLK"
920,920,905,905,1490500,"2023-06-27","SNLK"
910,920,895,905,1712400,"2023-07-03","SNLK"
900,905,890,900,1306500,"2023-07-04","SNLK"
900,930,895,930,2672400,"2023-07-05","SNLK"
935,950,930,940,1947100,"2023-07-06","SNLK"
940,960,935,950,2653900,"2023-07-07","SNLK"
950,980,945,980,2695100,"2023-07-10","SNLK"
980,1000,975,1000,3003500,"2023-07-11","SNLK"
1000,1010,985,990,1767800,"2023-07-12","SNLK"
985,1000,980,995,1863700,"2023-07-13","SNLK"
995,1010,995,1000,1558800,"2023-07-14","SNLK"
1005,1005,985,995,1101100,"2023-07-17","SNLK"
995,1015,990,1015,2217800,"2023-07-18","SNLK"
1015,1030,1010,1015,2020200,"2023-07-20","SNLK"
1010,1025,1005,1015,1576400,"2023-07-21","SNLK"
1015,1030,1010,1025,1282600,"2023-07-24","SNLK"
1025,1050,1025,1040,1797400,"2023-07-25","SNLK"
1040,1045,1025,1030,1115100,"2023-07-26","SNLK"
1025,1030,1020,1025,1697300,"2023-07-27","SNLK"
1025,1035,1010,1025,2490300,"2023-07-28","SNLK"
1020,1055,1015,1050,3079300,"2023-07-31","SNLK"
1050,1050,1040,1045,1072000,"2023-08-01","SNLK"
1050,1050,1035,1045,2375500,"2023-08-02","SNLK"
1045,1075,1045,1075,3316300,"2023-08-03","SNLK"
1075,1080,1060,1070,2408900,"2023-08-04","SNLK"
1065,1090,1065,1080,2825900,"2023-08-07","SNLK"
1080,1085,1070,1075,1981000,"2023-08-08","SNLK"
1075,1075,1060,1070,2668500,"2023-08-09","SNLK"
1070,1095,1070,1085,3099400,"2023-08-10","SNLK"
1080,1085,1075,1080,1521800,"2023-08-11","SNLK"
1080,1080,1065,1075,1681200,"2023-08-14","SNLK"
1070,1085,1070,1080,1577300,"2023-08-15","SNLK"
1075,1095,1075,1085,2183100,"2023-08-16","SNLK"
1085,1090,1070,1080,1893300,"2023-08-18","SNLK"
1075,1090,1075,1085,2199100,"2023-08-21","SNLK"
1080,1090,1080,1090,1648600,"2023-08-22","SNLK"
1085,1090,1080,1090,1410800,"2023-08-23","SNLK"
1085,1110,1080,1110,3331600,"2023-08-24","SNLK"
1110,1135,1105,1130,3776300,"2023-08-25","SNLK"
1130,1150,1125,1145,3376700,"2023-08-28","SNLK"
1150,1155,1140,1145,3126600,"2023-08-29","SNLK"
1145,1150,1135,1140,2282000,"2023-08-30","SNLK"
1140,1160,1140,1160,3448600,"2023-08-31","SNLK"
1160,1165,1155,1165,1918800,"2023-09-01","SNLK"
1165,1170,1160,1165,1944300,"2023-09-04","SNLK"
1160,1170,1160,1165,2631700,"2023-09-05","SNLK"
1165,1175,1165,1170,2650400,"2023-09-06","SNLK"
1170,1170,1160,1160,1493200,"2023-09-07","SNLK"
1160,1160,1150,1155,990200,"2023-09-08","SNLK"
1150,1180,1150,1175,3830600,"2023-09-11","SNLK"
1175,1180,1170,1180,1864200,"2023-09-12","SNLK"
1175,1180,1170,1170,1797600,"2023-09-13","SNLK"
1170,1170,1160,1165,1526200,"2023-09-14","SNLK"
1165,1170,1160,1170,2887800,"2023-09-15","SNLK"
1170,1170,1160,1165,2046600,"2023-09-18","SNLK"
1160,1175,1160,1175,3104100,"2023-09-19","SNLK"
1175,1195,1175,1190,3929800,"2023-09-20","SNLK"
1190,1190,1175,1180,2258600,"2023-09-21","SNLK"
1175,1195,1175,1195,4298000,"2023-09-22","SNLK"
1195,1195,1180,1185,2304200,"2023-09-25","SNLK"
1185,1210,1185,1205,3614800,"2023-09-26","SNLK"
1210,1210,1200,1205,2151400,"2023-09-27","SNLK"
1210,1210,1190,1195,1459100,"2023-09-29","SNLK"
1190,1195,1185,1190,1369400,"2023-10-02","SNLK"
1190,1195,1185,1190,1388200,"2023-10-03","SNLK"
1190,1190,1165,1175,1458000,"2023-10-04","SNLK"
1175,1175,1000,1000,4472900,"2023-10-05","SNLK"
995,995,750,750,3300000,"2023-10-06","SNLK"
745,745,565,595,1671100,"2023-10-09","SNLK"
595,615,560,600,1258000,"2023-10-10","SNLK"
600,600,575,585,699000,"2023-10-11","SNLK"
590,590,565,575,891400,"2023-10-12","SNLK"
580,645,575,595,2234300,"2023-10-13","SNLK"
595,595,482,500,1736600,"2023-10-16","SNLK"
500,505,476,500,1934800,"2023-10-17","SNLK"
500,535,492,535,2881700,"2023-10-18","SNLK"
535,550,525,540,1649500,"2023-10-19","SNLK"
535,535,498,525,997900,"2023-10-20","SNLK"
525,525,472,510,506200,"2023-10-23","SNLK"
510,515,492,500,1001900,"2023-10-24","SNLK"
500,500,486,500,1503400,"2023-10-25","SNLK"
498,500,488,500,459400,"2023-10-26","SNLK"
500,505,490,500,1211200,"2023-10-27","SNLK"
498,505,490,500,601600,"2023-10-30","SNLK"
500,500,490,498,1223600,"2023-10-31","SNLK"
498,498,492,496,1100200,"2023-11-01","SNLK"
492,498,490,496,422700,"2023-11-02","SNLK"
496,500,492,498,733800,"2023-11-03","SNLK"
498,505,494,500,918400,"2023-11-06","SNLK"
500,500,490,500,757900,"2023-11-07","SNLK"
496,500,490,500,779300,"2023-11-08","SNLK"
496,500,490,498,1038500,"2023-11-09","SNLK"
492,500,492,500,273600,"2023-11-10","SNLK"
496,525,494,525,783600,"2023-11-13","SNLK"
525,540,510,525,1459300,"2023-11-14","SNLK"
525,530,515,530,1144100,"2023-11-15","SNLK"
530,530,510,525,827400,"2023-11-16","SNLK"
525,525,510,520,1409600,"2023-11-17","SNLK"
525,525,510,520,1179100,"2023-11-20","SNLK"
520,520,500,505,591500,"2023-11-21","SNLK"
500,500,488,496,233100,"2023-11-22","SNLK"
496,500,490,500,1013300,"2023-11-23","SNLK"
500,540,496,540,2205400,"2023-11-24","SNLK"
540,555,535,555,2459100,"2023-11-27","SNLK"
560,560,530,550,2290000,"2023-11-28","SNLK"
550,555,525,545,2035600,"2023-11-29","SNLK"
540,575,520,560,4915200,"2023-11-30","SNLK"
565,565,545,560,2150400,"2023-12-01","SNLK"
560,560,545,560,1942100,"2023-12-04","SNLK"
560,560,535,540,1753100,"2023-12-05","SNLK"
540,555,515,550,2683100,"2023-12-06","SNLK"
550,565,520,535,2392700,"2023-12-07","SNLK"
535,570,500,560,3971200,"2023-12-08","SNLK"
560,560,535,540,937600,"2023-12-11","SNLK"
540,550,520,550,2506500,"2023-12-12","SNLK"
550,550,515,515,2104900,"2023-12-13","SNLK"
515,525,498,525,831300,"2023-12-14","SNLK"
510,520,498,515,1259500,"2023-12-15","SNLK"
505,510,494,500,1307800,"2023-12-18","SNLK"
498,500,490,498,995100,"2023-12-19","SNLK"
498,500,490,500,1021500,"2023-12-20","SNLK"
498,520,492,520,1601900,"2023-12-21","SNLK"
520,520,505,515,1329500,"2023-12-22","SNLK"
515,515,496,515,945600,"2023-12-27","SNLK"
500,515,500,515,50900,"2023-12-28","SNLK"
510,515,498,515,1349900,"2023-12-29","SNLK"
510,510,500,510,490100,"2024-01-02","SNLK"
505,505,498,500,94400,"2024-01-03","SNLK"
500,500,492,500,1733300,"2024-01-04","SNLK"
498,500,490,500,731400,"2024-01-05","SNLK"
500,500,492,492,435200,"2024-01-08","SNLK"
492,498,488,498,1360600,"2024-01-09","SNLK"
496,500,490,494,791300,"2024-01-10","SNLK"
494,496,488,494,1032100,"2024-01-11","SNLK"
494,494,486,488,710800,"2024-01-12","SNLK"
488,488,488,488,0,"2024-01-15","SNLK"
482,484,472,484,3142600,"2024-01-16","SNLK"
484,484,472,480,2604500,"2024-01-17","SNLK"
478,482,470,480,1897900,"2024-01-18","SNLK"
478,478,470,476,1170700,"2024-01-19","SNLK"
474,476,468,476,1824500,"2024-01-22","SNLK"
472,478,468,474,1577700,"2024-01-23","SNLK"
474,474,466,474,1458200,"2024-01-24","SNLK"
470,474,468,472,1120900,"2024-01-25","SNLK"
472,474,466,474,1796400,"2024-01-26","SNLK"
474,476,470,474,2250500,"2024-01-29","SNLK"
474,474,466,474,1173300,"2024-01-30","SNLK"
472,478,466,472,1792000,"2024-01-31","SNLK"
472,472,466,470,1293400,"2024-02-01","SNLK"
468,470,462,470,1685300,"2024-02-02","SNLK"
466,472,464,470,2275800,"2024-02-05","SNLK"
470,474,466,472,2392000,"2024-02-06","SNLK"
472,474,466,474,2194600,"2024-02-07","SNLK"
472,515,468,500,7994700,"2024-02-12","SNLK"
505,515,494,494,5112600,"2024-02-13","SNLK"
494,540,494,530,6724900,"2024-02-15","SNLK"
530,540,520,530,3151000,"2024-02-16","SNLK"
525,535,520,525,4601700,"2024-02-19","SNLK"
530,550,520,550,7066800,"2024-02-20","SNLK"
550,560,535,545,4868200,"2024-02-21","SNLK"
545,555,540,540,4703200,"2024-02-22","SNLK"
540,550,530,535,4351200,"2024-02-23","SNLK"
535,535,500,500,3890500,"2024-02-26","SNLK"
500,510,498,505,4152700,"2024-02-27","SNLK"
505,515,498,510,3602900,"2024-02-28","SNLK"
505,510,498,505,3253700,"2024-02-29","SNLK"
505,525,505,505,3652100,"2024-03-01","SNLK"
500,515,498,510,2870000,"2024-03-04","SNLK"
510,525,505,515,3949200,"2024-03-05","SNLK"
510,520,505,520,3199500,"2024-03-06","SNLK"
515,525,505,520,2513300,"2024-03-07","SNLK"
515,520,505,520,4202200,"2024-03-08","SNLK"
515,520,510,515,2088800,"2024-03-13","SNLK"
510,515,505,515,2766600,"2024-03-14","SNLK"
510,515,500,510,4787500,"2024-03-15","SNLK"
510,515,500,510,3580700,"2024-03-18","SNLK"
510,520,500,510,5231400,"2024-03-19","SNLK"
505,515,500,510,4752900,"2024-03-20","SNLK"
505,510,498,510,3971000,"2024-03-21","SNLK"
505,505,498,498,5830300,"2024-03-22","SNLK"
498,498,498,498,0,"2024-03-25","SNLK"
498,498,498,498,0,"2024-03-26","SNLK"
496,505,492,498,4084300,"2024-03-27","SNLK"
498,505,492,498,3577000,"2024-03-28","SNLK"
496,500,492,498,3468200,"2024-04-01","SNLK"
496,498,492,496,3228200,"2024-04-02","SNLK"
494,496,488,492,2431900,"2024-04-03","SNLK"
490,505,490,505,2836200,"2024-04-04","SNLK"
505,575,500,560,6896100,"2024-04-05","SNLK"
560,570,535,550,7252100,"2024-04-16","SNLK"
550,560,535,550,4587100,"2024-04-17","SNLK"
550,550,530,540,4835800,"2024-04-18","SNLK"
540,540,505,530,3753200,"2024-04-19","SNLK"
525,545,515,535,4508700,"2024-04-22","SNLK"
535,550,515,550,4060600,"2024-04-23","SNLK"
545,550,530,540,2926400,"2024-04-24","SNLK"
540,545,520,545,3984400,"2024-04-25","SNLK"
535,545,525,535,2450000,"2024-04-26","SNLK"
525,525,505,525,1177200,"2024-04-29","SNLK"
520,520,505,520,1111600,"2024-04-30","SNLK"
510,530,510,510,2135400,"2024-05-02","SNLK"
500,525,494,520,3319100,"2024-05-03","SNLK"
520,520,500,505,3348100,"2024-05-06","SNLK"
500,505,492,494,3325600,"2024-05-07","SNLK"
494,510,494,510,4153900,"2024-05-08","SNLK"
510,520,498,510,3749900,"2024-05-13","SNLK"
510,570,510,565,7808600,"2024-05-14","SNLK"
565,615,560,615,9883000,"2024-05-15","SNLK"
615,630,600,605,5935000,"2024-05-16","SNLK"
605,625,595,600,5308100,"2024-05-17","SNLK"
600,620,595,610,6017800,"2024-05-20","SNLK"
615,635,600,610,5170700,"2024-05-21","SNLK"
610,630,600,620,6078800,"2024-05-22","SNLK"
615,645,615,635,6673300,"2024-05-27","SNLK"
640,655,630,640,5015800,"2024-05-28","SNLK"
640,650,620,630,5475900,"2024-05-29","SNLK"
630,645,620,640,5112800,"2024-05-30","SNLK"
640,645,620,635,4655500,"2024-05-31","SNLK"
635,665,635,660,7285700,"2024-06-03","SNLK"
660,675,655,670,5248100,"2024-06-04","SNLK"
670,715,670,695,6194300,"2024-06-05","SNLK"
700,715,680,690,5704200,"2024-06-06","SNLK"
695,705,680,690,4889400,"2024-06-07","SNLK"
695,700,680,700,4455900,"2024-06-10","SNLK"
700,720,685,695,5503300,"2024-06-11","SNLK"
695,705,680,690,2915400,"2024-06-12","SNLK"
685,695,670,685,3992300,"2024-06-13","SNLK"
680,680,645,655,3897900,"2024-06-14","SNLK"
655,655,500,500,3385200,"2024-06-19","SNLK"
505,505,430,440,3259000,"2024-06-20","SNLK"
442,442,372,442,2738900,"2024-06-21","SNLK"
442,492,420,492,7866700,"2024-06-24","SNLK"
492,525,474,515,7583600,"2024-06-25","SNLK"
515,535,490,530,4644100,"2024-06-26","SNLK"
530,560,515,560,4112900,"2024-06-27","SNLK"
560,620,545,620,6473000,"2024-06-28","SNLK"
620,630,600,610,4197000,"2024-07-01","SNLK"
605,605,494,500,2018300,"2024-07-02","SNLK"
498,545,480,545,5495700,"2024-07-03","SNLK"
545,550,505,540,4776000,"2024-07-04","SNLK"
535,545,500,500,2410300,"2024-07-05","SNLK"
500,515,488,510,4069700,"2024-07-08","SNLK"
510,520,480,500,1247500,"2024-07-09","SNLK"
498,540,492,530,4227800,"2024-07-10","SNLK"
530,550,515,545,3827200,"2024-07-11","SNLK"
545,545,510,520,2160700,"2024-07-12","SNLK"
520,525,500,515,1790700,"2024-07-15","SNLK"
515,525,494,515,3396400,"2024-07-16","SNLK"
515,515,494,505,1152400,"2024-07-17","SNLK"
500,525,496,525,2431900,"2024-07-18","SNLK"
525,525,492,505,4758100,"2024-07-19","SNLK"
505,515,490,515,4297900,"2024-07-22","SNLK"
515,540,500,530,5777100,"2024-07-23","SNLK"
525,545,505,540,2490200,"2024-07-24","SNLK"
535,550,520,540,1784600,"2024-07-25","SNLK"
530,535,520,530,2405200,"2024-07-26","SNLK"
530,545,510,520,1739700,"2024-07-29","SNLK"
525,550,510,550,1015700,"2024-07-30","SNLK"
545,570,510,565,1749000,"2024-07-31","SNLK"
560,570,530,550,3216300,"2024-08-01","SNLK"
550,570,545,565,981700,"2024-08-02","SNLK"
545,560,525,550,409400,"2024-08-05","SNLK"
550,570,540,560,1146900,"2024-08-06","SNLK"
560,565,540,565,2618700,"2024-08-07","SNLK"
565,570,550,550,568400,"2024-08-08","SNLK"
550,555,545,550,164000,"2024-08-09","SNLK"
545,565,540,555,617300,"2024-08-12","SNLK"
555,560,535,535,1821700,"2024-08-13","SNLK"
535,535,510,520,156300,"2024-08-14","SNLK"
520,535,505,525,797100,"2024-08-15","SNLK"
525,540,510,530,131600,"2024-08-16","SNLK"
525,530,505,505,892500,"2024-08-19","SNLK"
510,515,498,510,151000,"2024-08-20","SNLK"
510,510,494,505,1405100,"2024-08-21","SNLK"
505,510,496,500,175800,"2024-08-22","SNLK"
496,500,492,500,153600,"2024-08-23","SNLK"
500,505,494,505,114000,"2024-08-26","SNLK"
500,515,488,510,2016400,"2024-08-27","SNLK"
505,525,496,520,561400,"2024-08-28","SNLK"
520,535,505,525,1988200,"2024-08-29","SNLK"
520,555,510,540,855600,"2024-08-30","SNLK"
545,545,520,540,1633500,"2024-09-02","SNLK"
525,550,515,525,587200,"2024-09-03","SNLK"
525,550,510,530,859200,"2024-09-04","SNLK"
525,545,515,540,1330600,"2024-09-05","SNLK"
540,655,530,615,5449100,"2024-09-06","SNLK"
615,620,505,505,1413000,"2024-09-09","SNLK"
540,575,500,560,2645600,"2024-09-10","SNLK"
560,615,560,610,2970000,"2024-09-11","SNLK"
605,635,590,630,3223800,"2024-09-12","SNLK"
630,655,600,635,2025700,"2024-09-13","SNLK"
635,685,630,685,2300600,"2024-09-17","SNLK"
685,705,635,685,2440600,"2024-09-18","SNLK"
685,720,680,710,3470500,"2024-09-19","SNLK"
710,775,690,775,3967500,"2024-09-20","SNLK"
770,810,765,770,3956200,"2024-09-23","SNLK"
770,820,740,745,6190500,"2024-09-24","SNLK"
745,775,725,750,4890400,"2024-09-25","SNLK"
750,780,730,775,4704600,"2024-09-26","SNLK"
775,800,710,750,5415700,"2024-09-27","SNLK"
745,795,730,770,2557400,"2024-09-30","SNLK"
770,800,755,775,2698400,"2024-10-01","SNLK"
775,810,755,785,3256200,"2024-10-02","SNLK"
785,810,760,805,2470100,"2024-10-03","SNLK"
805,805,770,790,4697100,"2024-10-04","SNLK"
790,810,760,780,3972500,"2024-10-07","SNLK"
780,795,770,770,2942500,"2024-10-08","SNLK"
775,785,735,740,5087200,"2024-10-09","SNLK"
740,770,725,765,2669200,"2024-10-10","SNLK"
765,790,760,760,4338900,"2024-10-11","SNLK"
760,790,755,775,3661100,"2024-10-14","SNLK"
775,795,760,785,5066900,"2024-10-15","SNLK"
785,805,770,780,4240100,"2024-10-16","SNLK"
780,810,775,790,4538200,"2024-10-17","SNLK"
825,840,790,820,6269000,"2024-10-18","SNLK"
820,915,810,845,7472900,"2024-10-21","SNLK"
850,865,825,850,6779400,"2024-10-22","SNLK"
850,880,830,865,6047800,"2024-10-23","SNLK"
865,880,830,865,7590600,"2024-10-24","SNLK"
865,900,855,855,7324700,"2024-10-25","SNLK"
855,905,820,830,6460000,"2024-10-28","SNLK"
830,865,820,845,6360300,"2024-10-29","SNLK"
845,855,805,825,4992200,"2024-10-30","SNLK"
820,845,795,840,6927300,"2024-10-31","SNLK"
840,850,820,835,5328500,"2024-11-01","SNLK"
830,845,805,805,4673000,"2024-11-04","SNLK"
805,830,780,780,4446200,"2024-11-05","SNLK"
780,815,775,795,5007900,"2024-11-06","SNLK"
795,800,745,775,5489100,"2024-11-07","SNLK"
775,785,765,780,3627800,"2024-11-08","SNLK"
780,790,765,780,5681800,"2024-11-11","SNLK"
780,790,755,765,5077600,"2024-11-12","SNLK"
765,775,725,740,4499000,"2024-11-13","SNLK"
735,740,705,715,2564700,"2024-11-14","SNLK"
710,710,665,690,4371100,"2024-11-15","SNLK"
685,720,675,715,8359700,"2024-11-18","SNLK"
715,720,680,705,7639800,"2024-11-19","SNLK"
705,705,680,690,3164300,"2024-11-20","SNLK"
690,695,670,680,3098100,"2024-11-21","SNLK"
680,685,655,685,3006400,"2024-11-22","SNLK"
680,695,665,675,2427400,"2024-11-25","SNLK"
675,695,665,685,3803300,"2024-11-26","SNLK"
695,700,675,690,3238500,"2024-11-28","SNLK"
710,710,680,685,5315900,"2024-11-29","SNLK"
695,745,680,740,5977400,"2024-12-02","SNLK"
745,815,735,780,4917000,"2024-12-03","SNLK"
795,805,760,795,3415400,"2024-12-04","SNLK"
790,865,790,850,7808500,"2024-12-05","SNLK"
850,910,825,890,9190700,"2024-12-06","SNLK"
890,925,875,925,7263500,"2024-12-09","SNLK"
915,990,895,925,9765600,"2024-12-10","SNLK"
920,1015,880,915,8431000,"2024-12-11","SNLK"
915,960,895,915,6671700,"2024-12-12","SNLK"
905,1000,895,980,8637700,"2024-12-13","SNLK"
980,990,735,750,6958900,"2024-12-16","SNLK"
775,775,565,615,4522000,"2024-12-17","SNLK"
620,620,540,570,4829400,"2024-12-18","SNLK"
570,680,550,630,5930100,"2024-12-19","SNLK"
630,630,580,605,5779100,"2024-12-20","SNLK"
615,660,590,655,9731700,"2024-12-23","SNLK"
655,720,650,700,5631600,"2024-12-24","SNLK"
710,745,690,700,3064100,"2024-12-27","SNLK"
710,715,680,700,1891900,"2024-12-30","SNLK"
700,715,610,635,4013100,"2025-01-02","SNLK"
650,650,575,640,4715700,"2025-01-03","SNLK"
635,635,610,610,4126600,"2025-01-06","SNLK"
605,695,605,620,8170000,"2025-01-07","SNLK"
635,645,545,585,4757900,"2025-01-08","SNLK"
550,600,550,600,3319300,"2025-01-09","SNLK"
600,615,550,590,3692100,"2025-01-10","SNLK"
590,600,565,590,3485500,"2025-01-13","SNLK"
585,620,580,605,4061300,"2025-01-14","SNLK"
605,610,585,590,2423200,"2025-01-15","SNLK"
590,610,580,600,4800000,"2025-01-16","SNLK"
600,615,585,610,4818300,"2025-01-17","SNLK"
610,620,600,610,4165700,"2025-01-20","SNLK"
610,615,590,605,4317100,"2025-01-21","SNLK"
605,625,595,625,7215400,"2025-01-22","SNLK"
625,640,610,620,5281700,"2025-01-23","SNLK"
615,630,595,595,4815600,"2025-01-24","SNLK"
595,605,570,580,2265500,"2025-01-30","SNLK"
580,600,565,600,4853900,"2025-01-31","SNLK"
600,620,580,615,6389000,"2025-02-03","SNLK"
615,640,615,640,6402000,"2025-02-04","SNLK"
640,650,615,640,3298000,"2025-02-05","SNLK"
635,680,630,665,7072600,"2025-02-06","SNLK"
665,680,650,655,3288400,"2025-02-07","SNLK"
655,660,635,655,3124000,"2025-02-10","SNLK"
655,710,650,705,5802100,"2025-02-11","SNLK"
705,710,670,670,2908800,"2025-02-12","SNLK"
670,720,645,720,6551000,"2025-02-13","SNLK"
720,720,695,710,1258500,"2025-02-14","SNLK"
710,720,690,720,2318400,"2025-02-17","SNLK"
720,735,710,730,3093400,"2025-02-18","SNLK"
730,755,720,750,3276600,"2025-02-19","SNLK"
740,760,650,690,2863900,"2025-02-20","SNLK"
690,720,665,720,4965100,"2025-02-21","SNLK"
720,770,705,765,5431400,"2025-02-24","SNLK"
765,795,755,780,3485500,"2025-02-25","SNLK"
780,780,735,750,2268200,"2025-02-26","SNLK"
750,780,750,770,3413400,"2025-02-27","SNLK"
770,780,710,710,2593000,"2025-02-28","SNLK"
710,760,670,730,10034600,"2025-03-03","SNLK"
730,755,700,735,7596400,"2025-03-04","SNLK"
735,760,730,745,6835100,"2025-03-05","SNLK"
745,755,715,745,6582600,"2025-03-06","SNLK"
740,745,715,730,2162000,"2025-03-07","SNLK"
730,730,680,700,1939500,"2025-03-10","SNLK"
700,715,690,710,4687300,"2025-03-11","SNLK"
710,720,685,715,4253100,"2025-03-12","SNLK"
710,725,705,715,4401900,"2025-03-13","SNLK"
715,720,685,715,3436000,"2025-03-14","SNLK"
710,710,680,680,3274600,"2025-03-17","SNLK"
680,710,660,710,6892400,"2025-03-18","SNLK"
710,710,675,695,3011100,"2025-03-19","SNLK"
695,695,675,685,4944800,"2025-03-20","SNLK"
685,685,640,685,4852200,"2025-03-21","SNLK"
685,700,645,695,4087800,"2025-03-24","SNLK"
690,700,660,660,4688500,"2025-03-25","SNLK"
655,665,645,660,5833300,"2025-03-26","SNLK"
660,660,590,590,4244700,"2025-03-27","SNLK"
585,585,530,550,4185700,"2025-04-08","SNLK"
550,605,530,605,10187000,"2025-04-09","SNLK"
605,605,560,585,7188200,"2025-04-10","SNLK"
585,620,575,590,7075800,"2025-04-11","SNLK"
590,610,590,605,5935100,"2025-04-14","SNLK"
605,620,590,605,8301400,"2025-04-15","SNLK"
605,615,590,605,6492100,"2025-04-16","SNLK"
605,625,590,625,8676900,"2025-04-17","SNLK"
625,670,605,670,12210400,"2025-04-21","SNLK"
670,670,575,590,4410500,"2025-04-22","SNLK"
590,620,570,600,7006300,"2025-04-23","SNLK"
600,620,590,615,5771900,"2025-04-24","SNLK"
610,615,595,615,6789000,"2025-04-25","SNLK"
610,620,595,605,6381700,"2025-04-28","SNLK"
605,615,595,615,6987000,"2025-04-29","SNLK"
615,625,600,605,7200500,"2025-04-30","SNLK"
605,620,590,620,7727000,"2025-05-02","SNLK"
620,620,585,605,7888000,"2025-05-05","SNLK"
605,630,605,620,8956500,"2025-05-06","SNLK"
620,620,590,590,7228600,"2025-05-07","SNLK"
605,615,590,615,8631300,"2025-05-08","SNLK"
615,625,595,595,3634700,"2025-05-09","SNLK"
595,610,590,595,6829200,"2025-05-14","SNLK"
595,600,585,600,5632000,"2025-05-15","SNLK"
600,610,590,600,5472300,"2025-05-16","SNLK"
595,600,585,585,6388100,"2025-05-19","SNLK"
585,595,575,575,6571000,"2025-05-20","SNLK"
585,585,570,580,5759800,"2025-05-21","SNLK"
585,585,555,570,5993800,"2025-05-22","SNLK"
560,570,550,565,5208100,"2025-05-23","SNLK"
565,570,545,550,9152300,"2025-05-26","SNLK"
550,560,535,560,7178200,"2025-05-27","SNLK"
560,565,535,545,7847600,"2025-05-28","SNLK"
545,555,530,535,7308400,"2025-06-02","SNLK"
540,550,525,540,7135300,"2025-06-03","SNLK"
540,540,520,540,8139200,"2025-06-04","SNLK"
540,545,515,530,9819700,"2025-06-05","SNLK"
530,540,520,535,8010600,"2025-06-10","SNLK"
535,555,525,555,9748700,"2025-06-11","SNLK"
555,555,525,550,7372300,"2025-06-12","SNLK"
550,555,530,555,8773000,"2025-06-13","SNLK"
555,560,525,550,6183900,"2025-06-16","SNLK"
550,555,530,550,8849900,"2025-06-17","SNLK"
550,555,540,555,7401700,"2025-06-18","SNLK"
550,555,535,545,6792100,"2025-06-19","SNLK"
545,550,530,545,6417600,"2025-06-20","SNLK"
545,555,530,555,7731400,"2025-06-23","SNLK"
555,565,540,560,7927300,"2025-06-24","SNLK"
560,560,515,515,3419800,"2025-06-25","SNLK"
510,540,500,540,10401000,"2025-06-26","SNLK"
540,550,530,545,7300000,"2025-06-30","SNLK"
545,550,535,545,5727200,"2025-07-01","SNLK"
540,555,535,550,10045500,"2025-07-02","SNLK"
550,560,545,560,9341000,"2025-07-03","SNLK"
560,560,545,545,7527800,"2025-07-04","SNLK"
545,555,530,550,9072000,"2025-07-07","SNLK"
550,550,540,550,6878500,"2025-07-08","SNLK"
545,555,535,555,9080600,"2025-07-09","SNLK"
555,560,540,540,6793500,"2025-07-10","SNLK"
540,540,525,530,6615500,"2025-07-11","SNLK"
530,535,520,530,5036000,"2025-07-14","SNLK"
525,535,520,535,8578600,"2025-07-15","SNLK"
540,545,525,545,7149500,"2025-07-16","SNLK"
545,545,525,530,6748900,"2025-07-17","SNLK"
530,535,515,535,8107800,"2025-07-18","SNLK"
530,535,525,525,8133800,"2025-07-21","SNLK"
525,530,510,515,6759500,"2025-07-22","SNLK"
515,520,505,515,8418000,"2025-07-23","SNLK"
515,515,500,515,7830600,"2025-07-24","SNLK"
515,515,500,510,6659200,"2025-07-25","SNLK"
510,515,496,500,6460400,"2025-07-28","SNLK"
500,510,488,510,9327500,"2025-07-29","SNLK"
510,520,500,515,9615700,"2025-07-30","SNLK"
515,515,500,505,8060800,"2025-07-31","SNLK"
505,505,488,488,7437400,"2025-08-01","SNLK"
490,505,484,505,7367900,"2025-08-04","SNLK"
505,510,498,510,8289300,"2025-08-05","SNLK"
510,515,500,515,7630300,"2025-08-06","SNLK"
515,515,500,505,8152900,"2025-08-07","SNLK"
500,510,498,505,6996000,"2025-08-08","SNLK"
505,510,494,505,6398300,"2025-08-11","SNLK"
505,505,494,494,8286100,"2025-08-12","SNLK"
494,510,492,505,8989300,"2025-08-13","SNLK"
505,505,494,505,8518500,"2025-08-14","SNLK"
505,505,494,500,7846900,"2025-08-15","SNLK"
NA,NA,NA,NA,NA,"2025-08-18","SNLK"
500,515,494,510,11838400,"2025-08-19","SNLK"
510,515,494,510,9159000,"2025-08-20","SNLK"
510,510,492,500,7754000,"2025-08-21","SNLK"
500,500,494,500,7435700,"2025-08-22","SNLK"
500,515,494,515,14605400,"2025-08-25","SNLK"
515,515,492,496,7610300,"2025-08-26","SNLK"
496,496,466,474,5490000,"2025-08-27","SNLK"
480,500,462,496,12626400,"2025-08-28","SNLK"
494,496,470,486,3757300,"2025-08-29","SNLK"
480,480,464,472,5695900,"2025-09-01","SNLK"
470,480,462,480,7124000,"2025-09-02","SNLK"
480,480,464,470,7110600,"2025-09-03","SNLK"
470,480,464,476,9233200,"2025-09-04","SNLK"
476,478,466,476,7757400,"2025-09-08","SNLK"
476,476,468,472,7155900,"2025-09-09","SNLK"
472,474,468,472,7620300,"2025-09-10","SNLK"
472,472,462,462,8058500,"2025-09-11","SNLK"
462,466,452,456,5670100,"2025-09-12","SNLK"
456,470,450,464,6968800,"2025-09-15","SNLK"
464,468,452,456,8550800,"2025-09-16","SNLK"
456,456,424,440,3866400,"2025-09-17","SNLK"
440,442,424,438,6267900,"2025-09-18","SNLK"
438,438,422,438,4381200,"2025-09-19","SNLK"
438,458,428,458,10253100,"2025-09-22","SNLK"
458,458,440,458,9900700,"2025-09-23","SNLK"
458,458,442,448,8223000,"2025-09-24","SNLK"
448,448,434,434,7987400,"2025-09-25","SNLK"
434,446,428,446,11941700,"2025-09-26","SNLK"
446,446,428,434,8402900,"2025-09-29","SNLK"
434,440,424,424,7430400,"2025-09-30","SNLK"
424,434,422,432,8260900,"2025-10-01","SNLK"
432,442,430,436,8970500,"2025-10-02","SNLK"
436,436,420,430,7756000,"2025-10-03","SNLK"
430,430,404,404,3858100,"2025-10-06","SNLK"
410,420,402,418,8673700,"2025-10-07","SNLK"
420,422,412,422,8179100,"2025-10-08","SNLK"
422,422,412,418,7843600,"2025-10-09","SNLK"
418,420,412,416,7957200,"2025-10-10","SNLK"
416,416,402,412,6861600,"2025-10-13","SNLK"
414,414,400,408,6551600,"2025-10-14","SNLK"
410,410,400,408,7153600,"2025-10-15","SNLK"
408,412,400,412,8058900,"2025-10-16","SNLK"
412,420,408,414,11253500,"2025-10-17","SNLK"
414,414,400,406,8286300,"2025-10-20","SNLK"
404,410,400,408,9623500,"2025-10-21","SNLK"
408,448,402,444,16914500,"2025-10-22","SNLK"
444,444,404,410,6496600,"2025-10-23","SNLK"
410,420,402,420,10101500,"2025-10-24","SNLK"
416,416,404,408,7717300,"2025-10-27","SNLK"
408,418,404,416,10390400,"2025-10-28","SNLK"
414,420,408,416,8814600,"2025-10-29","SNLK"
416,418,406,412,8631500,"2025-10-30","SNLK"
410,412,402,406,5468500,"2025-10-31","SNLK"
406,408,402,408,9671200,"2025-11-03","SNLK"
408,410,402,410,9483100,"2025-11-04","SNLK"
410,410,402,406,6989000,"2025-11-05","SNLK"
406,412,404,410,9499000,"2025-11-06","SNLK"
410,410,402,410,8136800,"2025-11-07","SNLK"
410,410,404,404,7962800,"2025-11-10","SNLK"
406,414,404,406,9008000,"2025-11-11","SNLK"
406,410,404,410,7581900,"2025-11-12","SNLK"
410,416,406,412,11498100,"2025-11-13","SNLK"
412,412,402,410,4822400,"2025-11-14","SNLK"
408,412,406,410,7903800,"2025-11-17","SNLK"
410,410,404,410,8717400,"2025-11-18","SNLK"
410,410,404,408,7846300,"2025-11-19","SNLK"
408,408,402,408,6790200,"2025-11-20","SNLK"
408,410,402,408,8928200,"2025-11-21","SNLK"
408,416,404,414,13305900,"2025-11-24","SNLK"
414,416,406,410,7776500,"2025-11-25","SNLK"
410,410,404,410,8813500,"2025-11-26","SNLK"
410,410,404,408,8861400,"2025-11-27","SNLK"
406,414,404,412,13916400,"2025-11-28","SNLK"
410,414,400,410,11737300,"2025-12-01","SNLK"
410,412,400,406,13576100,"2025-12-02","SNLK"
406,414,400,406,12877900,"2025-12-03","SNLK"
406,408,402,404,6457000,"2025-12-04","SNLK"
402,408,402,406,9232800,"2025-12-05","SNLK"
402,410,402,410,13981900,"2025-12-08","SNLK"
410,410,390,392,9427100,"2025-12-09","SNLK"
394,394,376,390,3506400,"2025-12-10","SNLK"
390,402,384,400,7946900,"2025-12-11","SNLK"
398,400,390,398,6619700,"2025-12-12","SNLK"