"Open","High","Low","Close","Volume","Date","Emiten"
252,252,252,252,200100,"2018-03-28","HELI"
314,314,314,314,120700,"2018-03-29","HELI"
314,314,314,314,0,"2018-03-30","HELI"
392,392,392,392,14400,"2018-04-02","HELI"
490,490,490,490,109400,"2018-04-03","HELI"
610,610,610,610,554000,"2018-04-04","HELI"
755,760,462,480,95779700,"2018-04-05","HELI"
482,530,476,500,37297000,"2018-04-06","HELI"
496,525,460,462,51193300,"2018-04-09","HELI"
456,476,420,420,66362900,"2018-04-10","HELI"
420,430,368,368,68081500,"2018-04-11","HELI"
356,380,342,370,47132700,"2018-04-12","HELI"
370,384,354,370,55131400,"2018-04-13","HELI"
370,370,370,370,0,"2018-04-16","HELI"
370,370,370,370,0,"2018-04-17","HELI"
332,334,294,296,84544300,"2018-04-18","HELI"
296,296,296,296,0,"2018-04-19","HELI"
296,296,296,296,0,"2018-04-20","HELI"
294,294,258,258,86644000,"2018-04-23","HELI"
262,262,236,238,35112300,"2018-04-24","HELI"
238,238,238,238,0,"2018-04-25","HELI"
238,238,238,238,0,"2018-04-26","HELI"
238,238,238,238,0,"2018-04-27","HELI"
214,224,206,216,33440200,"2018-04-30","HELI"
216,216,216,216,0,"2018-05-01","HELI"
218,224,189,189,85827800,"2018-05-02","HELI"
189,190,143,144,46370100,"2018-05-03","HELI"
145,160,140,142,5343500,"2018-05-04","HELI"
149,149,131,133,3502700,"2018-05-07","HELI"
134,137,118,119,3551300,"2018-05-08","HELI"
121,128,108,117,6021700,"2018-05-09","HELI"
117,117,117,117,0,"2018-05-10","HELI"
117,135,115,126,13408200,"2018-05-11","HELI"
126,133,121,123,4370600,"2018-05-14","HELI"
123,134,121,124,7512100,"2018-05-15","HELI"
124,167,121,140,67734600,"2018-05-16","HELI"
140,150,129,130,37160600,"2018-05-17","HELI"
130,131,124,125,4398700,"2018-05-18","HELI"
125,140,120,128,15874400,"2018-05-21","HELI"
128,130,124,124,3962700,"2018-05-22","HELI"
121,125,120,120,4283000,"2018-05-23","HELI"
119,124,118,120,3317200,"2018-05-24","HELI"
120,122,116,117,2307100,"2018-05-25","HELI"
118,121,117,119,2166100,"2018-05-28","HELI"
119,119,119,119,0,"2018-05-29","HELI"
120,135,119,123,6798800,"2018-05-30","HELI"
125,128,119,120,3257300,"2018-05-31","HELI"
120,120,120,120,0,"2018-06-01","HELI"
121,128,117,119,3268800,"2018-06-04","HELI"
119,120,117,117,1753800,"2018-06-05","HELI"
117,119,115,117,2790900,"2018-06-06","HELI"
120,120,116,117,905300,"2018-06-07","HELI"
117,137,116,121,29172200,"2018-06-08","HELI"
121,121,121,121,0,"2018-06-11","HELI"
121,121,121,121,0,"2018-06-12","HELI"
121,121,121,121,0,"2018-06-13","HELI"
121,121,121,121,0,"2018-06-14","HELI"
121,121,121,121,0,"2018-06-15","HELI"
121,121,121,121,0,"2018-06-18","HELI"
121,121,121,121,0,"2018-06-19","HELI"
125,128,121,126,5228100,"2018-06-20","HELI"
130,132,121,121,3277000,"2018-06-21","HELI"
125,125,116,117,5316600,"2018-06-22","HELI"
121,121,113,114,3030300,"2018-06-25","HELI"
114,114,107,111,4302200,"2018-06-26","HELI"
113,130,109,112,10325100,"2018-06-27","HELI"
114,117,110,111,2567400,"2018-06-28","HELI"
114,114,108,111,7250700,"2018-06-29","HELI"
113,116,110,110,6215400,"2018-07-02","HELI"
115,115,108,109,3147400,"2018-07-03","HELI"
110,110,107,107,1893900,"2018-07-04","HELI"
107,107,103,104,2406700,"2018-07-05","HELI"
108,109,103,103,2502000,"2018-07-06","HELI"
106,112,103,106,6371700,"2018-07-09","HELI"
110,110,102,103,4033800,"2018-07-10","HELI"
104,105,100,102,1396200,"2018-07-11","HELI"
101,106,101,104,1976200,"2018-07-12","HELI"
104,105,100,102,4007200,"2018-07-13","HELI"
102,103,100,102,1893300,"2018-07-16","HELI"
103,105,101,102,2567900,"2018-07-17","HELI"
102,103,101,101,1087600,"2018-07-18","HELI"
102,103,101,101,1475200,"2018-07-19","HELI"
102,104,101,102,1454200,"2018-07-20","HELI"
102,106,101,101,2174800,"2018-07-23","HELI"
101,104,101,101,1682600,"2018-07-24","HELI"
101,103,101,101,717500,"2018-07-25","HELI"
101,111,101,103,12594200,"2018-07-26","HELI"
103,107,102,103,2238200,"2018-07-27","HELI"
104,104,102,102,853300,"2018-07-30","HELI"
103,104,101,101,1119000,"2018-07-31","HELI"
101,127,101,122,15868500,"2018-08-01","HELI"
117,130,111,114,7337000,"2018-08-02","HELI"
118,118,112,113,1429100,"2018-08-03","HELI"
115,119,108,111,5869800,"2018-08-06","HELI"
112,113,106,106,1372800,"2018-08-07","HELI"
102,120,102,113,13125500,"2018-08-08","HELI"
115,123,109,111,7059400,"2018-08-09","HELI"
107,116,106,110,6716400,"2018-08-10","HELI"
110,112,100,103,6467500,"2018-08-13","HELI"
108,108,101,103,1058300,"2018-08-14","HELI"
107,109,101,104,8950800,"2018-08-15","HELI"
104,105,101,103,4118800,"2018-08-16","HELI"
103,103,103,103,0,"2018-08-17","HELI"
103,104,101,103,886900,"2018-08-20","HELI"
108,108,102,103,974500,"2018-08-21","HELI"
103,103,103,103,0,"2018-08-22","HELI"
107,107,102,103,1323100,"2018-08-23","HELI"
106,107,103,103,2329900,"2018-08-24","HELI"
107,107,103,103,537900,"2018-08-27","HELI"
106,106,102,102,1397300,"2018-08-28","HELI"
106,106,101,102,1794500,"2018-08-29","HELI"
105,105,101,101,386700,"2018-08-30","HELI"
105,105,101,101,261200,"2018-08-31","HELI"
104,104,100,101,1198100,"2018-09-03","HELI"
103,103,99,101,609500,"2018-09-04","HELI"
103,103,90,93,3012400,"2018-09-05","HELI"
93,96,91,92,1301600,"2018-09-06","HELI"
92,95,92,94,721300,"2018-09-07","HELI"
89,97,89,96,699700,"2018-09-10","HELI"
96,96,96,96,0,"2018-09-11","HELI"
96,99,96,97,628400,"2018-09-12","HELI"
97,97,95,96,917900,"2018-09-13","HELI"
95,103,95,100,3593700,"2018-09-14","HELI"
105,105,98,98,1658900,"2018-09-17","HELI"
98,99,96,96,603100,"2018-09-18","HELI"
96,104,96,99,2029700,"2018-09-19","HELI"
94,101,94,98,495200,"2018-09-20","HELI"
93,98,93,97,173400,"2018-09-21","HELI"
93,99,93,97,470600,"2018-09-24","HELI"
95,102,95,97,3670200,"2018-09-25","HELI"
98,98,96,97,851900,"2018-09-26","HELI"
98,100,97,99,879900,"2018-09-27","HELI"
100,100,97,99,593500,"2018-09-28","HELI"
102,113,98,99,7800100,"2018-10-01","HELI"
100,100,96,97,2681300,"2018-10-02","HELI"
92,98,92,97,461600,"2018-10-03","HELI"
96,96,94,94,1306500,"2018-10-04","HELI"
90,96,90,93,454400,"2018-10-05","HELI"
90,93,89,90,2058200,"2018-10-08","HELI"
90,90,86,88,1796800,"2018-10-09","HELI"
85,89,85,88,722400,"2018-10-10","HELI"
87,88,83,86,1224700,"2018-10-11","HELI"
90,90,85,86,1284500,"2018-10-12","HELI"
86,88,85,86,1191100,"2018-10-15","HELI"
86,87,84,85,1156500,"2018-10-16","HELI"
85,85,82,84,890400,"2018-10-17","HELI"
79,86,79,85,1830100,"2018-10-18","HELI"
87,102,84,94,16704700,"2018-10-19","HELI"
95,99,93,93,6482600,"2018-10-22","HELI"
89,96,89,92,1949200,"2018-10-23","HELI"
87,96,87,93,1406200,"2018-10-24","HELI"
88,95,88,95,1414300,"2018-10-25","HELI"
90,98,90,92,489200,"2018-10-26","HELI"
95,97,93,95,2577100,"2018-10-29","HELI"
91,97,91,95,671400,"2018-10-30","HELI"
97,98,95,95,1390600,"2018-10-31","HELI"
92,99,92,95,900900,"2018-11-01","HELI"
91,98,91,96,981400,"2018-11-02","HELI"
95,100,95,98,885300,"2018-11-05","HELI"
93,104,93,97,1462900,"2018-11-06","HELI"
97,100,97,99,557800,"2018-11-07","HELI"
93,104,93,99,1803200,"2018-11-08","HELI"
94,113,94,104,6198800,"2018-11-09","HELI"
104,126,104,117,13006300,"2018-11-12","HELI"
117,121,111,113,4205300,"2018-11-13","HELI"
113,115,110,115,2319000,"2018-11-14","HELI"
111,122,111,120,2238200,"2018-11-15","HELI"
122,132,121,122,4788500,"2018-11-16","HELI"
122,124,117,119,2000700,"2018-11-19","HELI"
119,119,119,119,0,"2018-11-20","HELI"
117,127,116,121,4159600,"2018-11-21","HELI"
122,125,119,121,2518200,"2018-11-22","HELI"
116,125,116,120,1375300,"2018-11-23","HELI"
118,123,118,121,1739400,"2018-11-26","HELI"
118,129,118,123,4056300,"2018-11-27","HELI"
120,128,120,122,607400,"2018-11-28","HELI"
123,124,120,120,1102700,"2018-11-29","HELI"
115,124,115,118,760500,"2018-11-30","HELI"
120,122,117,122,682500,"2018-12-03","HELI"
119,124,119,121,105200,"2018-12-04","HELI"
119,123,119,122,852800,"2018-12-05","HELI"
119,121,117,117,231100,"2018-12-06","HELI"
117,124,117,121,1471500,"2018-12-07","HELI"
120,120,118,118,129000,"2018-12-10","HELI"
117,121,109,118,887300,"2018-12-11","HELI"
116,118,114,114,91900,"2018-12-12","HELI"
114,117,113,114,439200,"2018-12-13","HELI"
116,116,114,114,213600,"2018-12-14","HELI"
115,116,112,113,102100,"2018-12-17","HELI"
115,125,112,118,246200,"2018-12-18","HELI"
118,121,116,120,202100,"2018-12-19","HELI"
120,121,115,116,194100,"2018-12-20","HELI"
116,120,115,115,341900,"2018-12-21","HELI"
115,115,115,115,0,"2018-12-24","HELI"
115,115,115,115,0,"2018-12-25","HELI"
115,120,110,115,767100,"2018-12-26","HELI"
112,119,112,119,160700,"2018-12-27","HELI"
122,124,118,121,736600,"2018-12-28","HELI"
121,121,121,121,0,"2018-12-31","HELI"
121,121,121,121,0,"2019-01-01","HELI"
118,121,118,118,354100,"2019-01-02","HELI"
118,118,118,118,0,"2019-01-03","HELI"
116,120,116,120,276900,"2019-01-04","HELI"
117,123,116,123,479800,"2019-01-07","HELI"
121,121,119,120,765700,"2019-01-08","HELI"
120,130,119,121,923900,"2019-01-09","HELI"
121,122,119,119,1114900,"2019-01-10","HELI"
120,125,120,121,579000,"2019-01-11","HELI"
126,126,120,121,156000,"2019-01-14","HELI"
105,125,105,120,493300,"2019-01-15","HELI"
120,125,118,122,610300,"2019-01-16","HELI"
120,125,120,122,179800,"2019-01-17","HELI"
127,130,120,124,98300,"2019-01-18","HELI"
124,125,124,125,254800,"2019-01-21","HELI"
121,128,121,123,451500,"2019-01-22","HELI"
122,125,122,125,497700,"2019-01-23","HELI"
124,129,123,124,205400,"2019-01-24","HELI"
124,126,123,125,115800,"2019-01-25","HELI"
126,126,123,126,87800,"2019-01-28","HELI"
125,125,123,125,6200,"2019-01-29","HELI"
121,126,121,125,585000,"2019-01-30","HELI"
123,124,123,123,65800,"2019-01-31","HELI"
123,128,123,124,227800,"2019-02-01","HELI"
120,127,120,127,481700,"2019-02-04","HELI"
127,127,127,127,0,"2019-02-05","HELI"
127,127,124,127,67600,"2019-02-06","HELI"
129,129,125,125,505000,"2019-02-07","HELI"
125,129,125,125,154800,"2019-02-08","HELI"
130,130,125,126,22800,"2019-02-11","HELI"
126,130,125,128,644300,"2019-02-12","HELI"
127,131,126,128,1381800,"2019-02-13","HELI"
128,133,128,129,39200,"2019-02-14","HELI"
132,134,128,128,111600,"2019-02-15","HELI"
128,133,127,127,111200,"2019-02-18","HELI"
129,132,127,128,50000,"2019-02-19","HELI"
128,130,128,128,17300,"2019-02-20","HELI"
128,133,128,129,24400,"2019-02-21","HELI"
127,132,127,129,12200,"2019-02-22","HELI"
129,129,129,129,0,"2019-02-25","HELI"
130,130,128,130,141500,"2019-02-26","HELI"
130,135,127,127,46700,"2019-02-27","HELI"
134,135,129,130,23700,"2019-02-28","HELI"
126,130,123,127,59400,"2019-03-01","HELI"
133,133,125,126,28300,"2019-03-04","HELI"
126,133,126,128,57300,"2019-03-05","HELI"
128,128,128,128,0,"2019-03-06","HELI"
128,128,128,128,0,"2019-03-07","HELI"
126,129,126,129,3100,"2019-03-08","HELI"
126,129,126,127,34200,"2019-03-11","HELI"
126,126,126,126,89100,"2019-03-12","HELI"
130,130,127,127,914100,"2019-03-13","HELI"
126,130,126,126,15200,"2019-03-14","HELI"
131,131,126,126,38300,"2019-03-15","HELI"
126,126,125,126,20600,"2019-03-18","HELI"
127,128,126,126,155900,"2019-03-19","HELI"
129,131,126,129,202000,"2019-03-20","HELI"
135,135,127,130,27500,"2019-03-21","HELI"
130,134,128,128,56900,"2019-03-22","HELI"
132,132,126,131,6200,"2019-03-25","HELI"
135,135,125,127,2300,"2019-03-26","HELI"
133,134,127,134,608100,"2019-03-27","HELI"
132,152,130,135,1697100,"2019-03-28","HELI"
139,143,131,134,369700,"2019-03-29","HELI"
133,138,130,130,273100,"2019-04-01","HELI"
136,148,136,138,556800,"2019-04-02","HELI"
138,138,138,138,0,"2019-04-03","HELI"
140,145,129,139,447500,"2019-04-04","HELI"
135,138,129,129,153600,"2019-04-05","HELI"
129,135,129,131,142300,"2019-04-08","HELI"
131,147,130,134,890100,"2019-04-09","HELI"
130,139,130,135,483400,"2019-04-10","HELI"
132,138,132,134,186100,"2019-04-11","HELI"
133,140,133,133,1141700,"2019-04-12","HELI"
139,139,130,136,325200,"2019-04-15","HELI"
133,139,130,130,311100,"2019-04-16","HELI"
130,130,130,130,0,"2019-04-17","HELI"
131,138,131,136,500800,"2019-04-18","HELI"
136,136,136,136,0,"2019-04-19","HELI"
136,138,133,136,260800,"2019-04-22","HELI"
136,139,134,135,449700,"2019-04-23","HELI"
134,139,132,134,203200,"2019-04-24","HELI"
139,139,133,136,75400,"2019-04-25","HELI"
136,137,133,137,104000,"2019-04-26","HELI"
133,136,132,132,52200,"2019-04-29","HELI"
137,138,133,133,231000,"2019-04-30","HELI"
133,133,133,133,0,"2019-05-01","HELI"
137,137,133,137,110700,"2019-05-02","HELI"
139,140,134,138,12000,"2019-05-03","HELI"
132,138,131,134,136000,"2019-05-06","HELI"
138,138,132,134,26800,"2019-05-07","HELI"
135,135,128,128,310000,"2019-05-08","HELI"
128,147,127,141,1017600,"2019-05-09","HELI"
141,145,137,140,258500,"2019-05-10","HELI"
140,147,138,140,332500,"2019-05-13","HELI"
147,147,140,146,151800,"2019-05-14","HELI"
148,148,141,141,48000,"2019-05-15","HELI"
141,151,141,147,703000,"2019-05-16","HELI"
148,198,143,156,778000,"2019-05-17","HELI"
156,163,154,160,820600,"2019-05-20","HELI"
159,178,159,169,1337900,"2019-05-21","HELI"
169,187,169,173,1597900,"2019-05-22","HELI"
176,193,176,189,1506100,"2019-05-23","HELI"
192,195,183,190,1055000,"2019-05-24","HELI"
190,190,171,185,913700,"2019-05-27","HELI"
178,185,178,185,403300,"2019-05-28","HELI"
185,195,181,191,530800,"2019-05-29","HELI"
191,191,191,191,0,"2019-05-30","HELI"
193,195,187,192,863100,"2019-05-31","HELI"
192,192,192,192,0,"2019-06-03","HELI"
192,192,192,192,0,"2019-06-04","HELI"
192,192,192,192,0,"2019-06-05","HELI"
192,192,192,192,0,"2019-06-06","HELI"
192,192,192,192,0,"2019-06-07","HELI"
195,208,195,204,858500,"2019-06-10","HELI"
204,210,204,210,1121000,"2019-06-11","HELI"
210,220,210,218,481400,"2019-06-12","HELI"
218,224,194,202,1545200,"2019-06-13","HELI"
202,202,160,167,4086100,"2019-06-14","HELI"
171,177,155,167,876000,"2019-06-17","HELI"
167,198,167,195,1629000,"2019-06-18","HELI"
NA,NA,NA,NA,NA,"2019-06-19","HELI"
195,195,176,180,451200,"2019-06-20","HELI"
177,187,172,175,663900,"2019-06-21","HELI"
175,185,168,179,471700,"2019-06-24","HELI"
170,184,170,182,180800,"2019-06-25","HELI"
182,184,171,171,147000,"2019-06-26","HELI"
171,179,170,175,320200,"2019-06-27","HELI"
175,178,170,170,513200,"2019-06-28","HELI"
170,176,170,174,262400,"2019-07-01","HELI"
174,176,169,174,55000,"2019-07-02","HELI"
174,183,171,178,139400,"2019-07-03","HELI"
178,178,174,174,26100,"2019-07-04","HELI"
174,178,174,174,2400,"2019-07-05","HELI"
174,177,172,173,87800,"2019-07-08","HELI"
175,176,170,174,34200,"2019-07-09","HELI"
174,176,174,174,57200,"2019-07-10","HELI"
172,172,172,172,9200,"2019-07-11","HELI"
174,185,174,184,500600,"2019-07-12","HELI"
184,192,180,190,802300,"2019-07-15","HELI"
190,198,189,193,155500,"2019-07-16","HELI"
200,200,186,193,35000,"2019-07-17","HELI"
184,193,176,176,147200,"2019-07-18","HELI"
179,188,179,179,77300,"2019-07-19","HELI"
179,180,175,180,2500,"2019-07-22","HELI"
171,173,170,173,192600,"2019-07-23","HELI"
182,182,170,173,110300,"2019-07-24","HELI"
173,181,170,178,70900,"2019-07-25","HELI"
180,187,175,177,446300,"2019-07-26","HELI"
178,186,170,171,17100,"2019-07-29","HELI"
171,183,171,181,2700,"2019-07-30","HELI"
180,180,170,170,47200,"2019-07-31","HELI"
171,174,170,170,194200,"2019-08-01","HELI"
170,174,166,173,623600,"2019-08-02","HELI"
168,168,168,168,44400,"2019-08-05","HELI"
168,172,168,172,22300,"2019-08-06","HELI"
170,170,170,170,100,"2019-08-07","HELI"
180,180,163,178,23400,"2019-08-08","HELI"
176,176,172,172,18800,"2019-08-09","HELI"
172,172,172,172,100,"2019-08-12","HELI"
169,169,168,168,24300,"2019-08-13","HELI"
165,165,155,156,91700,"2019-08-14","HELI"
156,157,156,156,23000,"2019-08-15","HELI"
156,173,156,172,305300,"2019-08-16","HELI"
171,179,160,160,43300,"2019-08-19","HELI"
171,180,170,172,40900,"2019-08-20","HELI"
179,179,164,164,129800,"2019-08-21","HELI"
174,174,156,156,22600,"2019-08-22","HELI"
157,157,157,157,11800,"2019-08-23","HELI"
157,157,157,157,2600,"2019-08-26","HELI"
158,167,157,157,34300,"2019-08-27","HELI"
158,163,157,162,71600,"2019-08-28","HELI"
162,179,158,160,66200,"2019-08-29","HELI"
160,175,160,175,63000,"2019-08-30","HELI"
174,174,168,172,3600,"2019-09-02","HELI"
161,171,160,160,800,"2019-09-03","HELI"
160,166,140,155,273700,"2019-09-04","HELI"
156,171,156,169,338900,"2019-09-05","HELI"
171,172,171,171,1400,"2019-09-06","HELI"
171,175,162,170,45400,"2019-09-09","HELI"
172,175,168,175,295500,"2019-09-10","HELI"
173,177,166,175,5100,"2019-09-11","HELI"
175,177,175,177,5600,"2019-09-12","HELI"
177,177,170,170,4800,"2019-09-13","HELI"
170,177,165,177,2600,"2019-09-16","HELI"
175,177,175,177,200,"2019-09-17","HELI"
177,177,177,177,500,"2019-09-18","HELI"
177,177,177,177,0,"2019-09-19","HELI"
177,177,177,177,100,"2019-09-20","HELI"
176,177,160,165,31500,"2019-09-23","HELI"
165,165,161,161,27800,"2019-09-24","HELI"
162,173,161,161,3300,"2019-09-25","HELI"
170,172,170,171,4000,"2019-09-26","HELI"
172,172,172,172,78400,"2019-09-27","HELI"
171,171,165,165,100700,"2019-09-30","HELI"
165,165,165,165,4000,"2019-10-01","HELI"
172,172,165,165,46100,"2019-10-02","HELI"
163,170,163,170,6700,"2019-10-03","HELI"
170,170,170,170,0,"2019-10-04","HELI"
164,168,155,157,2300,"2019-10-07","HELI"
158,158,149,149,101600,"2019-10-08","HELI"
151,151,151,151,700,"2019-10-09","HELI"
161,164,152,152,500,"2019-10-10","HELI"
152,152,151,151,55100,"2019-10-11","HELI"
151,165,151,165,13200,"2019-10-14","HELI"
165,165,149,164,15800,"2019-10-15","HELI"
166,167,151,164,6900,"2019-10-16","HELI"
167,167,157,157,800,"2019-10-17","HELI"
155,168,155,158,9100,"2019-10-18","HELI"
153,154,149,150,32200,"2019-10-21","HELI"
150,151,150,150,18000,"2019-10-22","HELI"
160,160,156,160,1500,"2019-10-23","HELI"
159,160,159,159,800,"2019-10-24","HELI"
158,161,158,161,5100,"2019-10-25","HELI"
160,162,160,162,49000,"2019-10-28","HELI"
161,161,153,159,300,"2019-10-29","HELI"
152,157,152,153,2600,"2019-10-30","HELI"
153,153,153,153,10100,"2019-10-31","HELI"
153,153,151,151,1300,"2019-11-01","HELI"
151,154,151,154,2200,"2019-11-04","HELI"
150,151,148,151,31300,"2019-11-05","HELI"
151,151,151,151,0,"2019-11-06","HELI"
149,149,148,148,10800,"2019-11-07","HELI"
148,150,148,150,18500,"2019-11-08","HELI"
150,150,148,148,82700,"2019-11-11","HELI"
148,148,148,148,0,"2019-11-12","HELI"
146,148,146,148,300,"2019-11-13","HELI"
147,148,147,148,37500,"2019-11-14","HELI"
148,148,148,148,100,"2019-11-15","HELI"
146,151,146,146,17100,"2019-11-18","HELI"
146,146,146,146,1000,"2019-11-19","HELI"
143,143,140,140,1100,"2019-11-20","HELI"
140,140,140,140,0,"2019-11-21","HELI"
140,180,140,180,300,"2019-11-22","HELI"
160,165,160,160,14700,"2019-11-25","HELI"
160,160,160,160,100,"2019-11-26","HELI"
150,150,148,150,97800,"2019-11-27","HELI"
150,150,148,148,160500,"2019-11-28","HELI"
148,148,148,148,0,"2019-11-29","HELI"
148,156,148,156,200,"2019-12-02","HELI"
152,165,146,165,110500,"2019-12-03","HELI"
163,165,155,164,2500,"2019-12-04","HELI"
164,165,153,153,144700,"2019-12-05","HELI"
147,157,147,157,142500,"2019-12-06","HELI"
165,165,147,148,8900,"2019-12-09","HELI"
148,158,148,156,55400,"2019-12-10","HELI"
154,154,153,153,51600,"2019-12-11","HELI"
148,161,142,155,141800,"2019-12-12","HELI"
149,154,147,154,43900,"2019-12-13","HELI"
160,160,148,148,16200,"2019-12-16","HELI"
150,160,150,160,63100,"2019-12-17","HELI"
160,165,160,160,120700,"2019-12-18","HELI"
160,164,160,160,10200,"2019-12-19","HELI"
160,172,160,172,56000,"2019-12-20","HELI"
171,171,163,163,200900,"2019-12-23","HELI"
167,172,165,172,145000,"2019-12-26","HELI"
169,198,169,198,1316600,"2019-12-27","HELI"
187,210,170,210,625500,"2019-12-30","HELI"
206,210,197,206,858000,"2020-01-02","HELI"
197,198,197,197,129100,"2020-01-03","HELI"
195,196,195,196,20400,"2020-01-06","HELI"
186,195,186,187,400,"2020-01-07","HELI"
180,180,180,180,100,"2020-01-08","HELI"
176,179,176,178,20300,"2020-01-09","HELI"
168,175,168,175,8700,"2020-01-10","HELI"
170,170,170,170,5100,"2020-01-13","HELI"
172,190,172,175,32800,"2020-01-14","HELI"
180,190,180,188,59500,"2020-01-15","HELI"
188,193,182,188,16100,"2020-01-16","HELI"
182,188,182,186,6000,"2020-01-17","HELI"
180,196,180,196,3000,"2020-01-20","HELI"
184,186,184,186,1000,"2020-01-21","HELI"
180,185,180,185,10100,"2020-01-22","HELI"
180,190,180,190,14900,"2020-01-23","HELI"
190,190,180,180,700,"2020-01-24","HELI"
180,180,178,180,43700,"2020-01-27","HELI"
182,182,180,180,141300,"2020-01-28","HELI"
179,182,179,182,4300,"2020-01-29","HELI"
178,178,170,170,63600,"2020-01-30","HELI"
172,172,171,171,11700,"2020-01-31","HELI"
169,180,169,179,55700,"2020-02-03","HELI"
172,173,172,172,30100,"2020-02-04","HELI"
171,171,171,171,222000,"2020-02-05","HELI"
171,171,171,171,5100,"2020-02-06","HELI"
171,171,171,171,30000,"2020-02-07","HELI"
171,171,170,170,60100,"2020-02-10","HELI"
171,171,170,171,123000,"2020-02-11","HELI"
171,180,169,169,173700,"2020-02-12","HELI"
170,170,170,170,92800,"2020-02-13","HELI"
171,172,171,172,700,"2020-02-14","HELI"
171,172,171,172,7400,"2020-02-17","HELI"
171,172,171,172,62500,"2020-02-18","HELI"
172,172,171,171,50400,"2020-02-19","HELI"
180,180,172,172,26100,"2020-02-20","HELI"
170,170,170,170,100,"2020-02-21","HELI"
170,170,170,170,0,"2020-02-24","HELI"
170,180,170,180,500,"2020-02-25","HELI"
170,170,170,170,8400,"2020-02-26","HELI"
171,180,170,180,70200,"2020-02-27","HELI"
172,183,172,183,151700,"2020-02-28","HELI"
173,174,170,170,19900,"2020-03-02","HELI"
172,172,172,172,100,"2020-03-03","HELI"
175,175,174,174,1100,"2020-03-04","HELI"
172,172,172,172,200,"2020-03-05","HELI"
172,172,172,172,0,"2020-03-06","HELI"
168,168,168,168,3600,"2020-03-09","HELI"
168,168,160,160,83000,"2020-03-10","HELI"
160,160,160,160,0,"2020-03-11","HELI"
155,157,155,157,10200,"2020-03-12","HELI"
150,155,150,150,137700,"2020-03-13","HELI"
150,150,150,150,0,"2020-03-16","HELI"
145,145,140,140,41100,"2020-03-17","HELI"
140,140,140,140,3400,"2020-03-18","HELI"
132,132,132,132,27500,"2020-03-19","HELI"
130,150,130,150,12700,"2020-03-20","HELI"
150,150,150,150,0,"2020-03-23","HELI"
160,202,150,198,92500,"2020-03-24","HELI"
198,198,185,196,147300,"2020-03-26","HELI"
195,198,185,185,147800,"2020-03-27","HELI"
175,182,175,182,6200,"2020-03-30","HELI"
181,182,181,182,33100,"2020-03-31","HELI"
170,195,170,175,46000,"2020-04-01","HELI"
170,195,170,186,977100,"2020-04-02","HELI"
184,189,181,181,170300,"2020-04-03","HELI"
177,196,177,189,2400,"2020-04-06","HELI"
190,190,178,178,723100,"2020-04-07","HELI"
178,184,175,183,331500,"2020-04-08","HELI"
173,187,173,175,287700,"2020-04-09","HELI"
175,188,175,180,103200,"2020-04-13","HELI"
190,190,180,180,100200,"2020-04-14","HELI"
180,180,180,180,9500,"2020-04-15","HELI"
180,190,180,180,7100,"2020-04-16","HELI"
175,176,174,174,228100,"2020-04-17","HELI"
188,188,181,181,1100,"2020-04-20","HELI"
175,195,175,185,8200,"2020-04-21","HELI"
185,185,185,185,400,"2020-04-22","HELI"
175,195,175,185,29800,"2020-04-23","HELI"
186,196,186,196,200,"2020-04-24","HELI"
195,195,185,186,1000,"2020-04-27","HELI"
186,186,186,186,100,"2020-04-28","HELI"
179,179,175,175,25200,"2020-04-29","HELI"
175,185,175,175,1200,"2020-04-30","HELI"
175,175,174,174,3000,"2020-05-04","HELI"
173,173,172,172,1800,"2020-05-05","HELI"
178,190,178,187,17200,"2020-05-06","HELI"
186,199,186,199,18500,"2020-05-08","HELI"
199,208,194,204,41300,"2020-05-11","HELI"
204,204,204,204,0,"2020-05-12","HELI"
204,228,191,197,2800,"2020-05-13","HELI"
190,190,190,190,700,"2020-05-14","HELI"
190,190,190,190,0,"2020-05-15","HELI"
190,190,190,190,100,"2020-05-18","HELI"
180,180,178,178,500,"2020-05-19","HELI"
175,175,173,173,4200,"2020-05-20","HELI"
194,194,173,174,2700,"2020-05-26","HELI"
168,168,168,168,1600,"2020-05-27","HELI"
177,187,177,185,3200,"2020-05-28","HELI"
175,175,175,175,18400,"2020-05-29","HELI"
198,220,180,195,99300,"2020-06-02","HELI"
195,220,182,190,58800,"2020-06-03","HELI"
190,230,190,198,35500,"2020-06-04","HELI"
198,214,197,197,41600,"2020-06-05","HELI"
197,197,197,197,1000,"2020-06-08","HELI"
206,210,199,200,17900,"2020-06-09","HELI"
218,218,214,214,1100,"2020-06-10","HELI"
200,214,200,214,18100,"2020-06-11","HELI"
200,218,200,200,4900,"2020-06-12","HELI"
196,200,196,200,200,"2020-06-15","HELI"
196,226,196,220,71100,"2020-06-16","HELI"
220,244,220,240,969400,"2020-06-17","HELI"
240,260,226,226,200700,"2020-06-18","HELI"
250,252,240,252,39400,"2020-06-19","HELI"
252,298,242,246,617100,"2020-06-22","HELI"
250,260,248,260,170100,"2020-06-23","HELI"
260,290,248,272,239500,"2020-06-24","HELI"
272,286,256,268,330500,"2020-06-25","HELI"
268,284,268,274,83600,"2020-06-26","HELI"
280,280,260,274,13600,"2020-06-29","HELI"
274,276,260,260,121900,"2020-06-30","HELI"
284,284,276,280,410400,"2020-07-01","HELI"
284,284,280,282,143300,"2020-07-02","HELI"
282,282,264,282,20200,"2020-07-03","HELI"
266,282,264,264,92900,"2020-07-06","HELI"
280,280,246,246,81600,"2020-07-07","HELI"
242,242,234,234,67000,"2020-07-08","HELI"
232,238,230,236,329900,"2020-07-09","HELI"
238,238,220,238,102800,"2020-07-10","HELI"
238,238,232,238,164800,"2020-07-13","HELI"
232,258,222,240,116400,"2020-07-14","HELI"
226,238,224,224,144700,"2020-07-15","HELI"
210,222,210,214,122900,"2020-07-16","HELI"
210,230,210,220,368200,"2020-07-17","HELI"
210,212,210,210,19300,"2020-07-20","HELI"
198,208,197,208,114700,"2020-07-21","HELI"
200,208,200,208,125300,"2020-07-22","HELI"
208,208,194,200,132100,"2020-07-23","HELI"
200,200,198,199,71000,"2020-07-24","HELI"
199,208,199,208,200,"2020-07-27","HELI"
208,208,195,200,183700,"2020-07-28","HELI"
199,200,199,200,22600,"2020-07-29","HELI"
190,200,190,200,20100,"2020-07-30","HELI"
204,204,192,192,2000,"2020-08-03","HELI"
192,192,191,191,800,"2020-08-04","HELI"
191,191,191,191,500,"2020-08-05","HELI"
191,208,191,200,20900,"2020-08-06","HELI"
210,210,200,208,8300,"2020-08-07","HELI"
220,220,198,206,1200,"2020-08-10","HELI"
196,206,196,204,800,"2020-08-11","HELI"
200,200,192,195,600,"2020-08-12","HELI"
195,195,195,195,200,"2020-08-13","HELI"
200,210,198,198,21100,"2020-08-14","HELI"
200,200,195,200,4500,"2020-08-18","HELI"
197,200,195,200,51800,"2020-08-19","HELI"
190,200,190,191,1400,"2020-08-24","HELI"
195,200,195,200,14200,"2020-08-25","HELI"
200,206,187,200,3200,"2020-08-26","HELI"
200,206,198,204,51400,"2020-08-27","HELI"
194,200,191,195,11100,"2020-08-28","HELI"
199,199,188,199,400,"2020-08-31","HELI"
200,204,200,204,11300,"2020-09-01","HELI"
190,200,190,200,200,"2020-09-02","HELI"
194,200,194,194,500,"2020-09-03","HELI"
191,191,185,185,1400,"2020-09-04","HELI"
187,187,173,173,34300,"2020-09-07","HELI"
170,180,170,180,40200,"2020-09-08","HELI"
180,180,180,180,0,"2020-09-09","HELI"
168,181,168,181,200,"2020-09-10","HELI"
170,232,170,171,7400,"2020-09-11","HELI"
171,171,171,171,100,"2020-09-14","HELI"
200,206,175,178,12900,"2020-09-15","HELI"
170,178,168,178,30100,"2020-09-16","HELI"
178,178,172,178,700,"2020-09-17","HELI"
172,202,172,180,15600,"2020-09-18","HELI"
180,199,169,169,8100,"2020-09-21","HELI"
159,196,159,194,6300,"2020-09-22","HELI"
204,204,181,181,23500,"2020-09-23","HELI"
181,181,171,171,300,"2020-09-24","HELI"
171,206,171,192,16800,"2020-09-25","HELI"
192,210,187,195,13700,"2020-09-28","HELI"
185,198,182,185,9100,"2020-09-29","HELI"
185,185,185,185,0,"2020-09-30","HELI"
195,195,195,195,100,"2020-10-01","HELI"
208,208,200,200,200,"2020-10-02","HELI"
200,200,200,200,0,"2020-10-05","HELI"
186,210,186,200,8700,"2020-10-06","HELI"
199,210,190,190,29000,"2020-10-07","HELI"
180,208,180,208,14500,"2020-10-08","HELI"
208,208,195,196,17600,"2020-10-09","HELI"
186,199,186,198,5900,"2020-10-12","HELI"
198,210,188,200,21700,"2020-10-13","HELI"
210,210,193,193,600,"2020-10-14","HELI"
186,208,186,189,10600,"2020-10-15","HELI"
190,208,190,195,1200,"2020-10-16","HELI"
185,204,185,190,700,"2020-10-19","HELI"
200,204,181,200,500,"2020-10-20","HELI"
210,210,200,206,174900,"2020-10-21","HELI"
206,206,200,200,800,"2020-10-22","HELI"
195,200,195,200,200,"2020-10-23","HELI"
200,220,200,216,1400,"2020-10-26","HELI"
218,218,206,218,3000,"2020-10-27","HELI"
218,218,204,204,2900,"2020-11-02","HELI"
190,218,190,216,500,"2020-11-03","HELI"
216,222,202,204,5000,"2020-11-04","HELI"
216,216,199,216,1300,"2020-11-05","HELI"
204,214,204,214,19700,"2020-11-06","HELI"
200,240,200,216,4200,"2020-11-09","HELI"
208,220,206,206,122400,"2020-11-10","HELI"
216,218,199,214,4100,"2020-11-11","HELI"
218,218,210,210,2200,"2020-11-12","HELI"
196,220,196,196,20700,"2020-11-13","HELI"
198,226,193,216,40600,"2020-11-16","HELI"
208,212,206,206,1100,"2020-11-17","HELI"
206,212,197,206,8400,"2020-11-18","HELI"
208,236,206,206,6700,"2020-11-19","HELI"
206,222,200,210,106700,"2020-11-20","HELI"
210,212,210,212,25100,"2020-11-23","HELI"
204,204,200,200,26400,"2020-11-24","HELI"
204,218,204,204,123500,"2020-11-25","HELI"
200,218,200,216,37100,"2020-11-26","HELI"
216,216,210,210,2100,"2020-11-27","HELI"
208,218,206,206,47400,"2020-11-30","HELI"
226,226,200,206,379900,"2020-12-01","HELI"
206,212,206,212,6600,"2020-12-02","HELI"
218,218,202,202,600,"2020-12-03","HELI"
212,212,210,212,250800,"2020-12-04","HELI"
212,218,204,212,3600,"2020-12-07","HELI"
216,218,206,218,76300,"2020-12-08","HELI"
216,218,216,218,11900,"2020-12-10","HELI"
218,228,204,206,1944900,"2020-12-11","HELI"
216,216,206,206,16000,"2020-12-14","HELI"
218,218,206,208,1961100,"2020-12-15","HELI"
210,218,208,214,3806900,"2020-12-16","HELI"
222,222,208,216,61600,"2020-12-17","HELI"
218,218,210,210,1900,"2020-12-18","HELI"
220,220,210,214,2400,"2020-12-21","HELI"
214,216,206,206,6220300,"2020-12-22","HELI"
206,214,200,214,1000,"2020-12-23","HELI"
210,216,210,214,3310900,"2020-12-28","HELI"
216,216,212,214,2300,"2020-12-29","HELI"
216,216,216,216,200,"2020-12-30","HELI"
216,216,210,210,2700,"2021-01-04","HELI"
210,214,206,206,8500,"2021-01-05","HELI"
216,216,216,216,100,"2021-01-06","HELI"
216,216,216,216,100,"2021-01-07","HELI"
216,216,206,216,300,"2021-01-08","HELI"
216,216,206,214,9500,"2021-01-11","HELI"
204,210,204,210,300,"2021-01-12","HELI"
204,210,204,210,200,"2021-01-13","HELI"
210,210,210,210,0,"2021-01-14","HELI"
210,210,210,210,100,"2021-01-15","HELI"
210,212,208,208,13000,"2021-01-18","HELI"
208,208,202,206,66800,"2021-01-19","HELI"
196,210,193,194,18900,"2021-01-20","HELI"
216,216,194,195,6700,"2021-01-21","HELI"
194,204,185,202,2900,"2021-01-22","HELI"
216,216,190,206,10600,"2021-01-25","HELI"
206,206,192,200,6000,"2021-01-26","HELI"
200,200,194,194,5200,"2021-01-27","HELI"
185,216,181,216,99700,"2021-01-28","HELI"
216,236,202,204,92900,"2021-01-29","HELI"
204,222,194,222,114000,"2021-02-01","HELI"
222,222,208,208,23000,"2021-02-02","HELI"
208,208,196,206,800,"2021-02-03","HELI"
206,206,192,196,7600,"2021-02-04","HELI"
189,206,188,199,16300,"2021-02-05","HELI"
200,210,199,210,14000,"2021-02-08","HELI"
210,226,200,200,76800,"2021-02-09","HELI"
214,214,202,202,6100,"2021-02-10","HELI"
212,234,198,218,159500,"2021-02-11","HELI"
212,250,204,208,694100,"2021-02-15","HELI"
224,232,208,214,345600,"2021-02-16","HELI"
214,238,210,238,327200,"2021-02-17","HELI"
238,240,222,238,174200,"2021-02-18","HELI"
228,262,222,252,939100,"2021-02-19","HELI"
258,274,246,264,578700,"2021-02-22","HELI"
264,286,262,282,1054000,"2021-02-23","HELI"
280,296,268,280,717100,"2021-02-24","HELI"
278,314,268,310,852200,"2021-02-25","HELI"
290,330,290,322,720900,"2021-02-26","HELI"
322,336,318,334,268200,"2021-03-01","HELI"
346,346,326,328,155400,"2021-03-02","HELI"
318,328,306,320,155900,"2021-03-03","HELI"
320,320,302,302,68400,"2021-03-04","HELI"
302,340,300,338,179100,"2021-03-05","HELI"
338,344,318,322,666600,"2021-03-08","HELI"
322,344,320,330,426900,"2021-03-09","HELI"
330,338,320,338,499900,"2021-03-10","HELI"
338,350,332,350,758000,"2021-03-12","HELI"
350,350,340,340,158300,"2021-03-15","HELI"
346,352,336,340,391500,"2021-03-16","HELI"
340,364,338,364,658500,"2021-03-17","HELI"
354,364,348,364,487000,"2021-03-18","HELI"
364,364,350,354,38100,"2021-03-19","HELI"
354,396,354,390,929400,"2021-03-22","HELI"
398,400,384,392,340300,"2021-03-23","HELI"
386,410,386,396,440600,"2021-03-24","HELI"
406,494,398,494,1127800,"2021-03-25","HELI"
496,550,460,496,757000,"2021-03-26","HELI"
500,500,464,464,317200,"2021-03-29","HELI"
464,464,432,432,343000,"2021-03-30","HELI"
420,434,402,434,213600,"2021-03-31","HELI"
432,454,420,444,367600,"2021-04-01","HELI"
444,444,428,436,206400,"2021-04-05","HELI"
438,440,430,438,83600,"2021-04-06","HELI"
448,448,440,446,289300,"2021-04-07","HELI"
446,515,440,480,190800,"2021-04-08","HELI"
480,500,456,498,278800,"2021-04-09","HELI"
498,498,480,480,8700,"2021-04-12","HELI"
480,490,460,490,95700,"2021-04-13","HELI"
480,498,470,488,102300,"2021-04-14","HELI"
472,486,466,486,39600,"2021-04-15","HELI"
486,486,466,480,94000,"2021-04-16","HELI"
478,480,470,480,16100,"2021-04-19","HELI"
470,486,454,454,54800,"2021-04-20","HELI"
454,470,440,440,14900,"2021-04-21","HELI"
440,440,440,440,100,"2021-04-22","HELI"
450,450,420,420,13200,"2021-04-23","HELI"
410,410,400,400,8900,"2021-04-26","HELI"
400,400,374,374,32200,"2021-04-27","HELI"
372,372,348,372,26000,"2021-04-28","HELI"
374,376,372,376,24400,"2021-04-29","HELI"
378,450,376,378,83400,"2021-04-30","HELI"
378,390,378,390,27100,"2021-05-03","HELI"
388,390,378,378,18500,"2021-05-04","HELI"
378,390,378,390,29700,"2021-05-05","HELI"
386,390,380,384,70500,"2021-05-06","HELI"
380,382,380,382,12600,"2021-05-07","HELI"
380,380,368,370,10600,"2021-05-10","HELI"
370,370,368,368,9900,"2021-05-11","HELI"
360,360,360,360,3600,"2021-05-17","HELI"
356,356,340,340,8900,"2021-05-18","HELI"
340,340,318,338,30100,"2021-05-19","HELI"
336,370,334,356,19200,"2021-05-20","HELI"
356,378,334,378,79700,"2021-05-21","HELI"
378,380,356,356,14500,"2021-05-24","HELI"
360,360,342,360,19100,"2021-05-25","HELI"
348,368,348,358,1000,"2021-05-27","HELI"
344,356,336,336,9800,"2021-05-28","HELI"
340,342,324,324,14600,"2021-05-31","HELI"
324,360,324,336,24500,"2021-06-02","HELI"
320,342,314,336,15200,"2021-06-03","HELI"
332,334,314,314,50400,"2021-06-04","HELI"
316,316,314,316,3300,"2021-06-07","HELI"
316,316,304,316,13400,"2021-06-08","HELI"
316,334,302,334,34800,"2021-06-09","HELI"
316,352,316,352,15000,"2021-06-10","HELI"
352,352,350,352,6500,"2021-06-11","HELI"
332,352,332,350,20600,"2021-06-14","HELI"
350,350,328,330,7700,"2021-06-15","HELI"
314,330,314,330,11400,"2021-06-16","HELI"
330,330,314,328,4300,"2021-06-17","HELI"
314,328,312,328,1400,"2021-06-18","HELI"
320,326,320,322,500,"2021-06-21","HELI"
310,310,310,310,10100,"2021-06-22","HELI"
310,334,304,332,6900,"2021-06-23","HELI"
338,346,330,346,12100,"2021-06-24","HELI"
346,346,324,324,1700,"2021-06-25","HELI"
342,346,342,346,400,"2021-06-28","HELI"
346,346,342,342,1600,"2021-06-29","HELI"
348,348,322,322,15500,"2021-06-30","HELI"
322,322,318,318,2300,"2021-07-01","HELI"
310,344,310,344,17100,"2021-07-02","HELI"
340,340,320,340,6100,"2021-07-05","HELI"
340,340,318,330,27400,"2021-07-06","HELI"
330,330,330,330,1300,"2021-07-07","HELI"
312,328,312,328,1100,"2021-07-08","HELI"
328,328,308,328,5000,"2021-07-09","HELI"
326,326,314,314,500,"2021-07-12","HELI"
312,326,308,322,10600,"2021-07-13","HELI"
304,312,304,308,5100,"2021-07-14","HELI"
308,308,308,308,1000,"2021-07-15","HELI"
328,328,324,324,2400,"2021-07-16","HELI"
328,328,328,328,1400,"2021-07-19","HELI"
328,328,328,328,0,"2021-07-21","HELI"
310,310,310,310,1400,"2021-07-22","HELI"
310,310,310,310,2600,"2021-07-23","HELI"
310,310,306,306,3300,"2021-07-26","HELI"
306,316,300,314,5300,"2021-07-27","HELI"
306,312,296,310,12200,"2021-07-28","HELI"
296,296,296,296,1100,"2021-07-29","HELI"
292,298,288,290,7500,"2021-07-30","HELI"
290,290,290,290,0,"2021-08-02","HELI"
312,316,310,316,37900,"2021-08-03","HELI"
316,318,316,318,11700,"2021-08-04","HELI"
320,396,320,396,74700,"2021-08-05","HELI"
436,494,370,400,1011000,"2021-08-06","HELI"
402,420,390,392,28100,"2021-08-09","HELI"
392,392,372,374,11400,"2021-08-10","HELI"
374,396,356,396,22800,"2021-08-12","HELI"
398,398,370,390,13600,"2021-08-13","HELI"
370,388,364,386,9100,"2021-08-16","HELI"
394,394,360,360,19900,"2021-08-18","HELI"
360,360,358,358,2100,"2021-08-19","HELI"
358,358,334,334,10100,"2021-08-20","HELI"
332,332,332,332,200,"2021-08-23","HELI"
316,324,310,320,16000,"2021-08-24","HELI"
320,320,298,300,55600,"2021-08-25","HELI"
306,306,298,300,12300,"2021-08-26","HELI"
300,300,292,298,5400,"2021-08-27","HELI"
292,292,290,292,4400,"2021-08-30","HELI"
292,320,292,310,30700,"2021-08-31","HELI"
310,310,294,306,4900,"2021-09-01","HELI"
296,306,296,306,43000,"2021-09-02","HELI"
306,306,306,306,400,"2021-09-03","HELI"
306,306,294,306,1900,"2021-09-06","HELI"
306,306,306,306,100,"2021-09-07","HELI"
306,368,294,316,80000,"2021-09-08","HELI"
316,350,300,322,17200,"2021-09-09","HELI"
350,350,312,328,20500,"2021-09-10","HELI"
326,350,322,334,16000,"2021-09-13","HELI"
334,334,316,330,6600,"2021-09-14","HELI"
328,348,318,330,16000,"2021-09-15","HELI"
330,340,310,330,41100,"2021-09-16","HELI"
312,334,308,320,22400,"2021-09-17","HELI"
330,330,320,330,36900,"2021-09-20","HELI"
330,360,322,350,57100,"2021-09-21","HELI"
346,350,330,348,13400,"2021-09-22","HELI"
344,344,344,344,300,"2021-09-23","HELI"
344,348,344,346,13900,"2021-09-24","HELI"
346,396,328,350,52400,"2021-09-27","HELI"
350,378,338,376,11700,"2021-09-28","HELI"
376,376,360,374,15000,"2021-09-29","HELI"
354,370,348,364,16900,"2021-09-30","HELI"
352,364,348,360,5200,"2021-10-01","HELI"
350,386,342,356,54100,"2021-10-04","HELI"
356,356,332,340,36600,"2021-10-05","HELI"
340,340,338,338,500,"2021-10-06","HELI"
338,342,338,342,3000,"2021-10-07","HELI"
330,342,326,340,3800,"2021-10-08","HELI"
334,396,334,360,108100,"2021-10-11","HELI"
360,386,340,358,43600,"2021-10-12","HELI"
358,376,358,362,14700,"2021-10-13","HELI"
362,362,344,346,8600,"2021-10-14","HELI"
346,360,328,358,15700,"2021-10-15","HELI"
356,356,352,352,2600,"2021-10-18","HELI"
338,352,336,352,12200,"2021-10-19","HELI"
340,350,336,348,1700,"2021-10-21","HELI"
348,348,334,348,2300,"2021-10-22","HELI"
338,348,338,346,5500,"2021-10-25","HELI"
344,348,326,348,1900,"2021-10-26","HELI"
340,360,338,340,38400,"2021-10-27","HELI"
340,354,334,338,17800,"2021-10-28","HELI"
340,360,336,336,26900,"2021-10-29","HELI"
336,360,332,358,47600,"2021-11-01","HELI"
358,358,346,354,11600,"2021-11-02","HELI"
354,354,352,352,1800,"2021-11-03","HELI"
352,352,330,350,4100,"2021-11-04","HELI"
336,350,336,350,3200,"2021-11-05","HELI"
350,350,336,340,3700,"2021-11-08","HELI"
340,358,338,348,15600,"2021-11-09","HELI"
354,360,338,340,6300,"2021-11-10","HELI"
340,354,330,340,13200,"2021-11-11","HELI"
340,340,318,340,29700,"2021-11-12","HELI"
338,374,338,342,173100,"2021-11-15","HELI"
342,348,334,340,20000,"2021-11-16","HELI"
340,366,340,358,12400,"2021-11-17","HELI"
350,358,334,344,67800,"2021-11-18","HELI"
334,348,334,348,5100,"2021-11-19","HELI"
348,348,336,348,1600,"2021-11-22","HELI"
340,340,340,340,900,"2021-11-23","HELI"
340,346,336,336,3800,"2021-11-24","HELI"
348,348,330,330,8600,"2021-11-25","HELI"
330,350,330,338,51400,"2021-11-26","HELI"
338,346,338,346,4900,"2021-11-29","HELI"
344,346,344,346,600,"2021-11-30","HELI"
346,354,340,340,1000,"2021-12-01","HELI"
330,330,318,328,21000,"2021-12-02","HELI"
328,370,328,340,22000,"2021-12-03","HELI"
340,360,340,350,29000,"2021-12-06","HELI"
340,340,330,330,42000,"2021-12-07","HELI"
330,350,320,320,24200,"2021-12-08","HELI"
340,340,330,336,3700,"2021-12-09","HELI"
336,342,336,338,1900,"2021-12-10","HELI"
338,338,332,334,5500,"2021-12-13","HELI"
330,348,330,338,11600,"2021-12-14","HELI"
338,348,334,334,3400,"2021-12-15","HELI"
318,348,318,338,11200,"2021-12-16","HELI"
342,342,334,334,2200,"2021-12-17","HELI"
342,348,336,340,1700,"2021-12-20","HELI"
338,344,318,332,78200,"2021-12-21","HELI"
334,344,330,338,3000,"2021-12-22","HELI"
338,340,316,316,46200,"2021-12-23","HELI"
316,344,314,316,8100,"2021-12-24","HELI"
316,348,304,314,47900,"2021-12-27","HELI"
300,344,294,312,56600,"2021-12-28","HELI"
312,334,306,320,72000,"2021-12-29","HELI"
320,332,320,326,12900,"2021-12-30","HELI"
326,326,320,320,11100,"2022-01-03","HELI"
318,324,316,318,7500,"2022-01-04","HELI"
340,340,296,296,116500,"2022-01-05","HELI"
314,330,280,316,59800,"2022-01-06","HELI"
316,328,308,324,44000,"2022-01-07","HELI"
324,324,310,312,14500,"2022-01-10","HELI"
316,316,292,302,107100,"2022-01-11","HELI"
300,306,290,306,15100,"2022-01-12","HELI"
300,330,290,308,19600,"2022-01-13","HELI"
308,328,296,304,57800,"2022-01-14","HELI"
304,304,284,284,196400,"2022-01-17","HELI"
284,284,266,276,103100,"2022-01-18","HELI"
276,286,258,262,9200,"2022-01-19","HELI"
262,290,262,274,40500,"2022-01-20","HELI"
284,284,260,272,9000,"2022-01-21","HELI"
284,284,266,278,35100,"2022-01-24","HELI"
290,290,268,280,29800,"2022-01-25","HELI"
280,290,268,268,4100,"2022-01-26","HELI"
284,284,268,270,8800,"2022-01-27","HELI"
284,284,268,278,16200,"2022-01-28","HELI"
294,294,276,280,6400,"2022-01-31","HELI"
288,288,270,270,9500,"2022-02-02","HELI"
284,284,270,276,7000,"2022-02-03","HELI"
292,292,260,276,23300,"2022-02-04","HELI"
280,280,264,264,400,"2022-02-07","HELI"
282,282,264,274,5500,"2022-02-08","HELI"
292,292,266,268,8000,"2022-02-09","HELI"
282,282,268,272,20700,"2022-02-10","HELI"
290,290,272,274,7700,"2022-02-11","HELI"
278,284,270,276,17000,"2022-02-14","HELI"
280,280,272,278,3800,"2022-02-15","HELI"
278,278,264,270,16100,"2022-02-16","HELI"
270,278,270,274,5600,"2022-02-17","HELI"
274,278,274,274,6600,"2022-02-18","HELI"
278,280,272,280,10300,"2022-02-21","HELI"
276,276,272,276,10500,"2022-02-22","HELI"
276,282,276,282,12700,"2022-02-23","HELI"
282,282,270,270,4500,"2022-02-24","HELI"
278,282,270,278,8700,"2022-02-25","HELI"
278,282,270,276,9100,"2022-03-01","HELI"
276,280,274,278,3400,"2022-03-02","HELI"
274,282,274,276,1600,"2022-03-04","HELI"
278,280,268,276,7300,"2022-03-07","HELI"
274,278,274,276,2200,"2022-03-08","HELI"
280,280,272,276,1000,"2022-03-09","HELI"
278,278,274,276,900,"2022-03-10","HELI"
280,280,272,272,6100,"2022-03-11","HELI"
278,278,272,276,5300,"2022-03-14","HELI"
276,278,274,274,5900,"2022-03-15","HELI"
274,278,270,270,12300,"2022-03-16","HELI"
278,278,270,274,4100,"2022-03-17","HELI"
274,280,272,272,1100,"2022-03-18","HELI"
282,282,274,278,2000,"2022-03-21","HELI"
282,282,262,270,32900,"2022-03-22","HELI"
270,280,268,272,12100,"2022-03-23","HELI"
280,280,272,276,6700,"2022-03-24","HELI"
276,276,274,276,7500,"2022-03-25","HELI"
276,276,276,276,13100,"2022-03-28","HELI"
276,276,276,276,100,"2022-03-29","HELI"
276,280,270,274,10900,"2022-03-30","HELI"
274,280,274,278,15700,"2022-03-31","HELI"
278,278,276,276,500,"2022-04-01","HELI"
276,290,276,282,13900,"2022-04-04","HELI"
282,286,278,282,7200,"2022-04-05","HELI"
284,286,278,278,10100,"2022-04-06","HELI"
282,284,278,282,3900,"2022-04-07","HELI"
286,296,280,282,9500,"2022-04-08","HELI"
282,282,272,282,6600,"2022-04-11","HELI"
282,282,282,282,0,"2022-04-12","HELI"
282,282,282,282,2300,"2022-04-13","HELI"
282,286,272,280,3800,"2022-04-14","HELI"
278,280,278,278,5000,"2022-04-18","HELI"
278,282,278,282,1100,"2022-04-19","HELI"
296,296,276,290,2600,"2022-04-20","HELI"
296,296,290,290,600,"2022-04-21","HELI"
296,296,286,286,8300,"2022-04-22","HELI"
296,296,288,288,14500,"2022-04-25","HELI"
288,290,286,286,7700,"2022-04-26","HELI"
286,286,286,286,6400,"2022-04-27","HELI"
286,294,286,290,5400,"2022-04-28","HELI"
290,290,288,290,11200,"2022-05-09","HELI"
290,292,288,292,3500,"2022-05-10","HELI"
292,294,288,288,21300,"2022-05-11","HELI"
288,288,288,288,200,"2022-05-12","HELI"
286,290,286,290,12300,"2022-05-13","HELI"
290,290,280,280,29400,"2022-05-17","HELI"
280,290,280,280,39500,"2022-05-18","HELI"
282,292,278,280,11900,"2022-05-19","HELI"
280,288,276,288,21700,"2022-05-20","HELI"
280,282,280,282,16200,"2022-05-23","HELI"
280,282,278,280,18700,"2022-05-24","HELI"
278,280,276,276,14100,"2022-05-25","HELI"
280,280,274,274,400,"2022-05-27","HELI"
274,290,258,284,21800,"2022-05-30","HELI"
290,290,270,276,2500,"2022-05-31","HELI"
282,294,274,284,13900,"2022-06-02","HELI"
288,290,274,286,2700,"2022-06-03","HELI"
286,286,274,284,20600,"2022-06-06","HELI"
274,282,274,282,1800,"2022-06-07","HELI"
298,308,282,298,31300,"2022-06-08","HELI"
282,298,282,284,29100,"2022-06-09","HELI"
310,310,284,284,53600,"2022-06-10","HELI"
282,292,282,292,3700,"2022-06-13","HELI"
282,290,280,290,1400,"2022-06-14","HELI"
306,308,288,288,23400,"2022-06-15","HELI"
300,300,288,298,9300,"2022-06-16","HELI"
290,296,290,290,1400,"2022-06-17","HELI"
290,298,290,298,8500,"2022-06-20","HELI"
298,298,298,298,100,"2022-06-21","HELI"
298,298,288,288,700,"2022-06-22","HELI"
288,290,288,290,10400,"2022-06-23","HELI"
288,288,288,288,13200,"2022-06-24","HELI"
288,288,286,288,11500,"2022-06-27","HELI"
288,290,288,288,13400,"2022-06-28","HELI"
288,324,288,300,30100,"2022-06-29","HELI"
302,302,292,294,20300,"2022-06-30","HELI"
280,294,280,294,5300,"2022-07-01","HELI"
286,288,280,282,31500,"2022-07-04","HELI"
288,310,280,284,63400,"2022-07-05","HELI"
284,286,282,286,16900,"2022-07-06","HELI"
296,296,282,290,9400,"2022-07-07","HELI"
286,290,270,270,78100,"2022-07-08","HELI"
270,274,270,274,2400,"2022-07-11","HELI"
274,274,270,274,7500,"2022-07-12","HELI"
272,292,272,280,3900,"2022-07-13","HELI"
276,276,274,274,3300,"2022-07-14","HELI"
274,274,274,274,200,"2022-07-15","HELI"
274,274,270,270,4100,"2022-07-18","HELI"
270,270,270,270,61000,"2022-07-19","HELI"
270,280,270,270,3900,"2022-07-20","HELI"
256,286,252,270,17700,"2022-07-21","HELI"
270,274,260,274,600,"2022-07-22","HELI"
274,274,274,274,400,"2022-07-25","HELI"
276,300,276,278,11000,"2022-07-26","HELI"
278,278,278,278,0,"2022-07-27","HELI"
272,272,272,272,8800,"2022-07-28","HELI"
272,282,272,274,10200,"2022-07-29","HELI"
282,282,274,278,6200,"2022-08-01","HELI"
278,278,276,278,25600,"2022-08-02","HELI"
276,276,270,272,15800,"2022-08-03","HELI"
276,276,270,274,21500,"2022-08-04","HELI"
274,274,272,272,11900,"2022-08-05","HELI"
272,272,272,272,500,"2022-08-08","HELI"
272,274,272,274,21100,"2022-08-09","HELI"
286,290,274,284,8600,"2022-08-10","HELI"
284,286,274,274,9200,"2022-08-11","HELI"
280,288,272,272,26000,"2022-08-12","HELI"
270,284,268,280,38400,"2022-08-15","HELI"
274,280,270,272,68600,"2022-08-16","HELI"
272,280,268,278,90500,"2022-08-18","HELI"
278,288,278,286,46800,"2022-08-19","HELI"
286,288,286,286,13000,"2022-08-22","HELI"
282,282,280,282,31000,"2022-08-23","HELI"
282,282,278,278,45800,"2022-08-24","HELI"
286,286,280,286,20400,"2022-08-25","HELI"
286,288,284,284,19900,"2022-08-26","HELI"
284,284,282,282,26100,"2022-08-29","HELI"
280,294,280,286,39800,"2022-08-30","HELI"
286,286,282,284,41100,"2022-08-31","HELI"
292,292,280,282,49600,"2022-09-01","HELI"
282,296,282,282,22400,"2022-09-02","HELI"
296,296,282,288,10200,"2022-09-05","HELI"
290,290,280,280,23700,"2022-09-06","HELI"
284,302,282,286,3700,"2022-09-07","HELI"
286,290,282,286,17400,"2022-09-08","HELI"
284,292,284,290,6000,"2022-09-09","HELI"
290,306,288,290,11700,"2022-09-12","HELI"
288,298,288,298,9200,"2022-09-13","HELI"
298,300,292,292,2400,"2022-09-14","HELI"
292,292,290,290,39800,"2022-09-15","HELI"
290,292,288,288,8700,"2022-09-16","HELI"
288,288,284,284,17200,"2022-09-19","HELI"
284,284,284,284,0,"2022-09-20","HELI"
290,292,284,288,13300,"2022-09-21","HELI"
270,276,270,276,2500,"2022-09-22","HELI"
276,284,258,262,34900,"2022-09-23","HELI"
266,266,264,264,700,"2022-09-26","HELI"
264,264,264,264,100,"2022-09-27","HELI"
270,270,268,270,16400,"2022-09-28","HELI"
264,272,264,272,14600,"2022-09-29","HELI"
268,268,268,268,500,"2022-09-30","HELI"
266,268,264,268,6600,"2022-10-03","HELI"
268,268,250,258,38400,"2022-10-04","HELI"
258,258,258,258,0,"2022-10-05","HELI"
256,264,252,264,7000,"2022-10-06","HELI"
278,278,246,270,28100,"2022-10-07","HELI"
268,270,252,252,51200,"2022-10-10","HELI"
262,278,262,266,26000,"2022-10-11","HELI"
266,266,266,266,1800,"2022-10-12","HELI"
252,262,248,248,37400,"2022-10-13","HELI"
272,272,248,250,16400,"2022-10-14","HELI"
248,248,248,248,10500,"2022-10-17","HELI"
258,264,250,250,6800,"2022-10-18","HELI"
246,264,246,264,2000,"2022-10-19","HELI"
254,260,254,258,4400,"2022-10-20","HELI"
252,272,250,266,4600,"2022-10-21","HELI"
264,268,250,268,3300,"2022-10-24","HELI"
264,272,250,250,8500,"2022-10-25","HELI"
254,270,250,270,9000,"2022-10-26","HELI"
252,278,252,260,8900,"2022-10-27","HELI"
274,274,256,268,4000,"2022-10-28","HELI"
272,288,270,280,9300,"2022-10-31","HELI"
278,280,262,262,29200,"2022-11-01","HELI"
246,268,246,264,5400,"2022-11-02","HELI"
250,266,248,252,4100,"2022-11-03","HELI"
266,268,254,256,10400,"2022-11-04","HELI"
256,268,256,268,2700,"2022-11-07","HELI"
268,268,268,268,0,"2022-11-08","HELI"
268,268,268,268,0,"2022-11-09","HELI"
266,266,262,262,2000,"2022-11-10","HELI"
260,270,254,270,6500,"2022-11-11","HELI"
272,278,260,260,3100,"2022-11-14","HELI"
260,260,260,260,700,"2022-11-15","HELI"
260,280,260,264,13800,"2022-11-16","HELI"
272,272,270,270,200,"2022-11-17","HELI"
266,266,264,264,700,"2022-11-18","HELI"
264,264,264,264,0,"2022-11-21","HELI"
264,272,264,272,500,"2022-11-22","HELI"
270,320,264,306,51300,"2022-11-23","HELI"
306,306,286,286,15300,"2022-11-24","HELI"
284,300,266,266,56500,"2022-11-25","HELI"
274,274,248,252,32100,"2022-11-28","HELI"
252,260,250,254,2900,"2022-11-29","HELI"
254,266,242,242,4600,"2022-11-30","HELI"
258,258,256,256,700,"2022-12-01","HELI"
260,262,248,252,10900,"2022-12-02","HELI"
252,252,252,252,1100,"2022-12-05","HELI"
252,304,242,302,45000,"2022-12-06","HELI"
302,302,282,282,12800,"2022-12-07","HELI"
278,278,264,264,1500,"2022-12-08","HELI"
246,270,246,246,42400,"2022-12-09","HELI"
248,272,242,248,22500,"2022-12-12","HELI"
258,258,244,246,8300,"2022-12-13","HELI"
246,252,242,244,15800,"2022-12-14","HELI"
244,254,244,254,11700,"2022-12-15","HELI"
254,254,244,246,1800,"2022-12-16","HELI"
244,256,242,256,6600,"2022-12-19","HELI"
250,320,240,320,115300,"2022-12-20","HELI"
300,320,298,298,41400,"2022-12-21","HELI"
298,298,278,278,28500,"2022-12-22","HELI"
260,272,260,260,21900,"2022-12-23","HELI"
272,276,272,274,4100,"2022-12-26","HELI"
278,278,274,274,34300,"2022-12-27","HELI"
270,278,270,278,18500,"2022-12-28","HELI"
278,280,268,280,5900,"2022-12-29","HELI"
280,280,280,280,0,"2022-12-30","HELI"
280,280,278,278,29300,"2023-01-02","HELI"
272,272,272,272,100,"2023-01-03","HELI"
278,280,278,278,23400,"2023-01-04","HELI"
276,280,276,278,18000,"2023-01-05","HELI"
274,280,274,278,18200,"2023-01-06","HELI"
270,270,270,270,10100,"2023-01-09","HELI"
266,266,258,258,10700,"2023-01-10","HELI"
258,258,258,258,0,"2023-01-11","HELI"
258,258,258,258,100,"2023-01-12","HELI"
248,248,248,248,100,"2023-01-13","HELI"
248,248,246,246,12500,"2023-01-16","HELI"
248,248,248,248,46900,"2023-01-17","HELI"
248,248,246,248,1300,"2023-01-18","HELI"
248,248,248,248,200,"2023-01-19","HELI"
248,248,248,248,200,"2023-01-20","HELI"
246,248,246,248,900,"2023-01-24","HELI"
248,248,246,246,51200,"2023-01-25","HELI"
246,248,246,248,34100,"2023-01-26","HELI"
248,248,248,248,54000,"2023-01-27","HELI"
250,310,244,246,357700,"2023-01-30","HELI"
260,260,236,238,31400,"2023-01-31","HELI"
240,244,240,242,3300,"2023-02-01","HELI"
242,248,240,242,16200,"2023-02-02","HELI"
242,244,240,240,14200,"2023-02-03","HELI"
240,240,240,240,6400,"2023-02-06","HELI"
240,240,240,240,4100,"2023-02-07","HELI"
238,240,238,240,3300,"2023-02-08","HELI"
238,238,238,238,15000,"2023-02-09","HELI"
242,244,240,244,1900,"2023-02-10","HELI"
246,248,240,240,8900,"2023-02-13","HELI"
242,248,242,246,600,"2023-02-14","HELI"
246,246,244,244,700,"2023-02-15","HELI"
240,248,238,246,7000,"2023-02-16","HELI"
246,248,238,246,19200,"2023-02-17","HELI"
246,260,244,254,12100,"2023-02-20","HELI"
252,252,238,238,2200,"2023-02-21","HELI"
238,238,238,238,400,"2023-02-22","HELI"
238,238,238,238,100,"2023-02-23","HELI"
238,240,238,240,300,"2023-02-24","HELI"
240,242,240,242,12400,"2023-02-27","HELI"
242,242,240,240,2200,"2023-02-28","HELI"
240,242,238,242,300,"2023-03-01","HELI"
238,242,234,242,6500,"2023-03-02","HELI"
236,238,236,238,2800,"2023-03-03","HELI"
238,240,238,240,1700,"2023-03-06","HELI"
240,240,240,240,100,"2023-03-07","HELI"
240,240,240,240,800,"2023-03-08","HELI"
240,240,236,236,300,"2023-03-09","HELI"
236,240,234,234,400,"2023-03-10","HELI"
234,234,230,232,300,"2023-03-13","HELI"
232,238,232,238,200,"2023-03-14","HELI"
238,242,226,240,3200,"2023-03-15","HELI"
240,240,224,224,3700,"2023-03-16","HELI"
238,238,236,236,300,"2023-03-17","HELI"
244,252,226,244,2700,"2023-03-20","HELI"
238,240,238,238,600,"2023-03-21","HELI"
238,238,238,238,0,"2023-03-24","HELI"
238,250,238,238,700,"2023-03-27","HELI"
234,234,222,222,17700,"2023-03-28","HELI"
222,232,208,224,16500,"2023-03-29","HELI"
222,226,222,224,1200,"2023-03-30","HELI"
220,220,216,220,800,"2023-03-31","HELI"
238,238,218,218,22300,"2023-04-03","HELI"
216,218,208,208,9100,"2023-04-04","HELI"
220,220,212,212,4400,"2023-04-05","HELI"
214,214,212,212,4100,"2023-04-06","HELI"
212,212,212,212,0,"2023-04-10","HELI"
208,210,208,208,1700,"2023-04-11","HELI"
208,208,206,208,1900,"2023-04-12","HELI"
208,208,200,200,1900,"2023-04-13","HELI"
200,200,188,188,900,"2023-04-14","HELI"
189,252,189,246,198900,"2023-04-17","HELI"
248,260,230,230,192300,"2023-04-18","HELI"
230,230,214,214,34600,"2023-04-26","HELI"
204,204,200,200,84300,"2023-04-27","HELI"
189,200,188,197,27900,"2023-04-28","HELI"
197,197,185,190,32100,"2023-05-02","HELI"
190,190,177,186,51600,"2023-05-03","HELI"
194,194,181,182,11000,"2023-05-04","HELI"
182,187,176,176,19100,"2023-05-05","HELI"
176,176,176,176,3400,"2023-05-08","HELI"
183,188,180,186,13500,"2023-05-09","HELI"
186,191,186,191,5300,"2023-05-10","HELI"
190,190,190,190,100,"2023-05-11","HELI"
190,190,190,190,0,"2023-05-12","HELI"
190,190,180,180,10000,"2023-05-15","HELI"
180,180,176,176,6000,"2023-05-16","HELI"
189,189,172,173,9500,"2023-05-17","HELI"
173,190,173,186,14500,"2023-05-19","HELI"
175,175,173,173,45400,"2023-05-22","HELI"
175,184,173,175,9000,"2023-05-23","HELI"
174,185,171,171,17200,"2023-05-24","HELI"
172,181,171,181,19400,"2023-05-25","HELI"
179,181,174,180,4400,"2023-05-26","HELI"
180,180,172,172,7900,"2023-05-29","HELI"
172,173,170,170,6900,"2023-05-30","HELI"
165,178,165,171,3100,"2023-05-31","HELI"
174,174,173,173,1100,"2023-06-05","HELI"
168,169,162,162,6100,"2023-06-06","HELI"
163,169,162,162,17000,"2023-06-07","HELI"
162,169,162,163,8200,"2023-06-08","HELI"
169,169,165,168,3200,"2023-06-09","HELI"
167,170,163,170,18300,"2023-06-12","HELI"
169,169,164,164,4800,"2023-06-13","HELI"
164,165,162,163,3900,"2023-06-14","HELI"
170,170,170,170,100,"2023-06-15","HELI"
170,170,163,164,2800,"2023-06-16","HELI"
166,166,164,164,2100,"2023-06-19","HELI"
162,164,160,164,7200,"2023-06-20","HELI"
161,162,160,162,14100,"2023-06-21","HELI"
162,162,162,162,3300,"2023-06-22","HELI"
160,161,160,161,800,"2023-06-23","HELI"
150,158,142,158,5600,"2023-06-26","HELI"
155,156,155,156,3500,"2023-06-27","HELI"
156,156,140,146,4200,"2023-07-03","HELI"
146,146,145,145,3900,"2023-07-04","HELI"
145,146,144,145,15400,"2023-07-05","HELI"
145,145,145,145,800,"2023-07-06","HELI"
145,145,143,145,9300,"2023-07-07","HELI"
140,146,136,142,25500,"2023-07-10","HELI"
143,143,138,138,103500,"2023-07-11","HELI"
145,145,145,145,100,"2023-07-12","HELI"
145,145,137,138,15500,"2023-07-13","HELI"
138,186,138,186,2516700,"2023-07-14","HELI"
250,250,179,179,3999500,"2023-07-17","HELI"
184,184,174,175,739600,"2023-07-18","HELI"
182,198,161,167,1286300,"2023-07-20","HELI"
165,182,162,162,126600,"2023-07-21","HELI"
160,218,160,218,4264200,"2023-07-24","HELI"
218,260,186,186,15286000,"2023-07-25","HELI"
187,188,165,169,1164100,"2023-07-26","HELI"
160,192,144,146,8455200,"2023-07-27","HELI"
147,149,134,137,713400,"2023-07-28","HELI"
140,155,134,139,2110900,"2023-07-31","HELI"
130,143,125,131,1006200,"2023-08-01","HELI"
130,137,127,129,228500,"2023-08-02","HELI"
135,135,128,128,100600,"2023-08-03","HELI"
127,131,126,128,125700,"2023-08-04","HELI"
128,130,120,126,349200,"2023-08-07","HELI"
126,129,123,129,111100,"2023-08-08","HELI"
128,128,126,127,72600,"2023-08-09","HELI"
127,129,124,129,58300,"2023-08-10","HELI"
129,129,126,128,126800,"2023-08-11","HELI"
128,132,126,129,310100,"2023-08-14","HELI"
126,129,124,127,79800,"2023-08-15","HELI"
127,130,126,129,1085700,"2023-08-16","HELI"
126,129,126,128,198700,"2023-08-18","HELI"
128,133,127,129,1038500,"2023-08-21","HELI"
128,129,125,125,443300,"2023-08-22","HELI"
127,127,122,126,216700,"2023-08-23","HELI"
126,126,121,125,212900,"2023-08-24","HELI"
122,125,117,125,265100,"2023-08-25","HELI"
121,124,110,120,238300,"2023-08-28","HELI"
113,119,110,111,217700,"2023-08-29","HELI"
116,116,110,111,95500,"2023-08-30","HELI"
111,116,111,115,80400,"2023-08-31","HELI"
115,126,98,100,5340100,"2023-09-01","HELI"
100,103,98,100,508900,"2023-09-04","HELI"
101,101,85,93,766300,"2023-09-05","HELI"
91,96,88,96,95500,"2023-09-06","HELI"
96,97,94,97,251800,"2023-09-07","HELI"
95,97,95,96,43900,"2023-09-08","HELI"
97,99,95,95,103400,"2023-09-11","HELI"
95,95,93,95,63200,"2023-09-12","HELI"
95,95,94,95,61100,"2023-09-13","HELI"
95,95,92,92,28100,"2023-09-14","HELI"
92,95,92,93,36100,"2023-09-15","HELI"
93,94,91,92,235900,"2023-09-18","HELI"
92,92,86,92,114000,"2023-09-19","HELI"
90,91,80,88,302300,"2023-09-20","HELI"
88,89,85,89,35200,"2023-09-21","HELI"
87,90,87,88,35100,"2023-09-22","HELI"
88,92,85,87,64100,"2023-09-25","HELI"
86,95,81,84,1922000,"2023-09-26","HELI"
84,105,75,80,51135900,"2023-09-27","HELI"
78,94,75,79,12330000,"2023-09-29","HELI"
80,84,79,81,1114900,"2023-10-02","HELI"
81,85,79,82,1559000,"2023-10-03","HELI"
83,85,79,82,1083300,"2023-10-04","HELI"
82,83,80,81,331700,"2023-10-05","HELI"
81,82,79,81,333700,"2023-10-06","HELI"
80,84,78,82,736000,"2023-10-09","HELI"
83,87,80,82,1348300,"2023-10-10","HELI"
83,83,76,81,1034400,"2023-10-11","HELI"
82,83,79,81,149800,"2023-10-12","HELI"
80,82,80,81,44500,"2023-10-13","HELI"
82,93,79,79,7588600,"2023-10-16","HELI"
79,81,78,79,415900,"2023-10-17","HELI"
80,82,80,82,374200,"2023-10-18","HELI"
82,83,78,80,212800,"2023-10-19","HELI"
81,81,78,80,114500,"2023-10-20","HELI"
81,81,76,78,307700,"2023-10-23","HELI"
79,80,77,79,80800,"2023-10-24","HELI"
79,80,78,79,109700,"2023-10-25","HELI"
79,80,77,78,149500,"2023-10-26","HELI"
78,79,78,79,16600,"2023-10-27","HELI"
79,90,76,77,4908500,"2023-10-30","HELI"
79,82,77,79,340600,"2023-10-31","HELI"
80,80,77,79,243300,"2023-11-01","HELI"
79,80,78,79,36700,"2023-11-02","HELI"
79,83,78,80,246100,"2023-11-03","HELI"
80,82,80,81,322600,"2023-11-06","HELI"
81,84,80,83,274300,"2023-11-07","HELI"
82,84,82,83,314100,"2023-11-08","HELI"
83,85,82,83,113100,"2023-11-09","HELI"
75,91,70,84,112278900,"2023-11-10","HELI"
85,113,81,113,10213800,"2023-11-13","HELI"
123,152,114,152,8937700,"2023-11-14","HELI"
162,204,160,204,6664100,"2023-11-15","HELI"
204,204,204,204,0,"2023-11-16","HELI"
186,244,175,226,8340200,"2023-11-17","HELI"
226,226,226,226,0,"2023-11-20","HELI"
226,226,226,226,0,"2023-11-21","HELI"
226,226,226,226,0,"2023-11-22","HELI"
226,226,226,226,0,"2023-11-23","HELI"
226,226,226,226,0,"2023-11-24","HELI"
226,226,226,226,0,"2023-11-27","HELI"
226,226,226,226,0,"2023-11-28","HELI"
220,232,204,226,2019900,"2023-11-29","HELI"
226,230,224,224,977100,"2023-11-30","HELI"
224,246,222,240,2126100,"2023-12-01","HELI"
240,260,240,256,1915300,"2023-12-04","HELI"
252,262,246,254,1376900,"2023-12-05","HELI"
252,278,250,278,2111300,"2023-12-06","HELI"
280,300,280,300,2053300,"2023-12-07","HELI"
300,304,298,298,937500,"2023-12-08","HELI"
300,300,296,296,522700,"2023-12-11","HELI"
296,298,296,296,203400,"2023-12-12","HELI"
298,298,296,296,270000,"2023-12-13","HELI"
296,298,296,298,101000,"2023-12-14","HELI"
298,300,298,298,125900,"2023-12-15","HELI"
300,300,296,296,10421900,"2023-12-18","HELI"
296,324,296,324,2031000,"2023-12-19","HELI"
336,356,322,336,330900,"2023-12-20","HELI"
338,338,334,334,304400,"2023-12-21","HELI"
334,352,334,352,2285200,"2023-12-22","HELI"
354,384,352,382,5141900,"2023-12-27","HELI"
384,390,376,388,1429000,"2023-12-28","HELI"
390,406,388,404,4813200,"2023-12-29","HELI"
406,410,404,408,1304400,"2024-01-02","HELI"
406,412,402,402,1529300,"2024-01-03","HELI"
402,402,400,400,979100,"2024-01-04","HELI"
380,500,370,500,14921300,"2024-01-05","HELI"
500,500,500,500,0,"2024-01-08","HELI"
500,500,500,500,0,"2024-01-09","HELI"
500,500,500,500,0,"2024-01-10","HELI"
500,500,500,500,0,"2024-01-11","HELI"
500,500,500,500,0,"2024-01-12","HELI"
500,500,500,500,0,"2024-01-15","HELI"
500,500,500,500,0,"2024-01-16","HELI"
500,500,500,500,0,"2024-01-17","HELI"
500,500,500,500,0,"2024-01-18","HELI"
500,500,500,500,0,"2024-01-19","HELI"
500,500,500,500,0,"2024-01-22","HELI"
500,500,500,500,0,"2024-01-23","HELI"
500,500,500,500,0,"2024-01-24","HELI"
500,500,500,500,0,"2024-01-25","HELI"
500,500,500,500,0,"2024-01-26","HELI"
500,500,500,500,0,"2024-01-29","HELI"
500,500,500,500,0,"2024-01-30","HELI"
500,500,500,500,0,"2024-01-31","HELI"
500,500,500,500,0,"2024-02-01","HELI"
500,500,500,500,0,"2024-02-02","HELI"
500,500,500,500,0,"2024-02-05","HELI"
500,500,500,500,0,"2024-02-06","HELI"
500,500,500,500,0,"2024-02-07","HELI"
500,500,500,500,0,"2024-02-12","HELI"
500,500,500,500,0,"2024-02-13","HELI"
450,450,450,450,1132900,"2024-02-15","HELI"
406,422,406,420,14083200,"2024-02-16","HELI"
410,420,400,420,19195500,"2024-02-19","HELI"
420,440,412,438,15128800,"2024-02-20","HELI"
440,444,438,442,8842100,"2024-02-21","HELI"
444,444,440,442,8010300,"2024-02-22","HELI"
442,452,436,438,9511300,"2024-02-23","HELI"
436,442,436,442,6877600,"2024-02-26","HELI"
444,452,442,448,7494700,"2024-02-27","HELI"
448,448,446,448,5947900,"2024-02-28","HELI"
448,448,446,448,4096200,"2024-02-29","HELI"
448,448,446,446,4381300,"2024-03-01","HELI"
446,452,444,452,4618200,"2024-03-04","HELI"
452,456,452,456,4886600,"2024-03-05","HELI"
458,462,456,462,3739500,"2024-03-06","HELI"
460,462,460,462,3955900,"2024-03-07","HELI"
460,462,448,458,6332100,"2024-03-08","HELI"
456,458,456,458,3199100,"2024-03-13","HELI"
458,474,458,474,5950500,"2024-03-14","HELI"
476,480,472,480,4529300,"2024-03-15","HELI"
482,484,480,480,3496000,"2024-03-18","HELI"
480,482,478,478,3140200,"2024-03-19","HELI"
478,478,476,478,3270900,"2024-03-20","HELI"
478,500,478,500,7898400,"2024-03-21","HELI"
500,535,500,535,7806900,"2024-03-22","HELI"
555,555,535,535,12122500,"2024-03-25","HELI"
535,535,510,520,6153100,"2024-03-26","HELI"
515,530,515,520,5485000,"2024-03-27","HELI"
520,530,520,525,4627700,"2024-03-28","HELI"
530,545,530,535,6616400,"2024-04-01","HELI"
535,570,535,540,11465800,"2024-04-02","HELI"
540,555,535,535,6791700,"2024-04-03","HELI"
540,550,535,535,7212400,"2024-04-04","HELI"
540,585,540,555,13890600,"2024-04-05","HELI"
565,585,545,565,43325000,"2024-04-16","HELI"
565,580,560,560,21012600,"2024-04-17","HELI"
570,585,560,560,35186900,"2024-04-18","HELI"
565,635,565,615,50885600,"2024-04-19","HELI"
615,635,610,610,28289900,"2024-04-22","HELI"
605,630,605,605,22377200,"2024-04-23","HELI"
605,635,605,625,34120100,"2024-04-24","HELI"
625,640,625,625,24462300,"2024-04-25","HELI"
630,680,625,660,39476500,"2024-04-26","HELI"
660,665,640,640,13520500,"2024-04-29","HELI"
640,675,640,670,40677600,"2024-04-30","HELI"
670,685,660,660,36637800,"2024-05-02","HELI"
665,675,660,660,17192600,"2024-05-03","HELI"
670,715,670,705,43630100,"2024-05-06","HELI"
710,715,700,700,28868800,"2024-05-07","HELI"
700,720,695,695,29163600,"2024-05-08","HELI"
705,720,695,705,48513700,"2024-05-13","HELI"
710,715,705,710,43910000,"2024-05-14","HELI"
715,740,715,720,22093800,"2024-05-15","HELI"
725,735,720,730,18120000,"2024-05-16","HELI"
730,740,720,720,14019700,"2024-05-17","HELI"
725,735,720,720,44477700,"2024-05-20","HELI"
725,730,700,700,19024100,"2024-05-21","HELI"
700,700,525,525,13810800,"2024-05-22","HELI"
476,476,394,394,217500,"2024-05-27","HELI"
374,390,296,296,140700,"2024-05-28","HELI"
262,284,222,222,320700,"2024-05-29","HELI"
222,222,222,222,0,"2024-05-30","HELI"
173,220,167,169,8582300,"2024-05-31","HELI"
169,169,169,169,0,"2024-06-03","HELI"
169,169,169,169,0,"2024-06-04","HELI"
169,169,169,169,0,"2024-06-05","HELI"
169,169,169,169,0,"2024-06-06","HELI"
169,169,169,169,0,"2024-06-07","HELI"
169,169,169,169,0,"2024-06-10","HELI"
169,169,169,169,0,"2024-06-11","HELI"
169,169,169,169,0,"2024-06-12","HELI"
169,169,169,169,0,"2024-06-13","HELI"
169,169,169,169,0,"2024-06-14","HELI"
169,169,169,169,0,"2024-06-19","HELI"
153,153,153,153,23200,"2024-06-20","HELI"
150,150,145,147,467600,"2024-06-21","HELI"
161,161,161,161,134900,"2024-06-24","HELI"
177,177,177,177,208900,"2024-06-25","HELI"
194,194,189,189,742400,"2024-06-26","HELI"
204,206,204,206,288000,"2024-06-27","HELI"
226,226,226,226,652400,"2024-06-28","HELI"
232,268,179,192,3577200,"2024-07-01","HELI"
182,195,159,159,2041400,"2024-07-02","HELI"
159,170,145,156,3022700,"2024-07-03","HELI"
151,159,151,151,715700,"2024-07-04","HELI"
151,156,146,147,607100,"2024-07-05","HELI"
137,150,137,141,583200,"2024-07-08","HELI"
149,149,140,144,779700,"2024-07-09","HELI"
134,149,134,140,577000,"2024-07-10","HELI"
130,145,130,137,240400,"2024-07-11","HELI"
117,135,117,130,543800,"2024-07-12","HELI"
133,133,120,121,513800,"2024-07-15","HELI"
131,131,118,122,459400,"2024-07-16","HELI"
132,132,120,121,314300,"2024-07-17","HELI"
131,131,120,123,185700,"2024-07-18","HELI"
133,133,119,120,538900,"2024-07-19","HELI"
124,124,112,116,692200,"2024-07-22","HELI"
125,156,121,156,10219900,"2024-07-23","HELI"
174,210,172,210,24201300,"2024-07-24","HELI"
246,260,220,230,29862500,"2024-07-25","HELI"
230,254,174,176,9816700,"2024-07-26","HELI"
156,236,156,236,11813300,"2024-07-29","HELI"
276,294,248,288,37040000,"2024-07-30","HELI"
310,360,288,360,29779900,"2024-07-31","HELI"
390,450,372,450,28672900,"2024-08-01","HELI"
460,520,362,366,27193000,"2024-08-02","HELI"
368,440,332,420,36940100,"2024-08-05","HELI"
424,525,424,525,47616300,"2024-08-06","HELI"
535,605,500,510,35243000,"2024-08-07","HELI"
540,540,412,416,14310800,"2024-08-08","HELI"
416,520,374,520,32276500,"2024-08-09","HELI"
535,585,474,515,21658500,"2024-08-12","HELI"
520,520,466,478,6196800,"2024-08-13","HELI"
492,530,478,490,8457100,"2024-08-14","HELI"
494,498,464,470,3788200,"2024-08-15","HELI"
468,494,430,462,6233600,"2024-08-16","HELI"
464,476,448,450,2554400,"2024-08-19","HELI"
462,468,434,434,2920200,"2024-08-20","HELI"
440,510,420,452,15603000,"2024-08-21","HELI"
456,462,436,444,2052600,"2024-08-22","HELI"
444,446,432,438,1218300,"2024-08-23","HELI"
438,446,430,436,1054300,"2024-08-26","HELI"
440,440,420,426,1042400,"2024-08-27","HELI"
426,432,400,404,1929200,"2024-08-28","HELI"
404,432,350,372,5057000,"2024-08-29","HELI"
374,430,372,388,7128500,"2024-08-30","HELI"
390,398,382,392,1163800,"2024-09-02","HELI"
396,396,382,382,634100,"2024-09-03","HELI"
380,380,362,376,307500,"2024-09-04","HELI"
378,384,376,378,541800,"2024-09-05","HELI"
378,378,364,374,504900,"2024-09-06","HELI"
372,378,358,360,772300,"2024-09-09","HELI"
360,362,348,350,573900,"2024-09-10","HELI"
350,374,342,370,2089200,"2024-09-11","HELI"
450,450,350,354,1680900,"2024-09-12","HELI"
356,364,348,350,367900,"2024-09-13","HELI"
350,356,342,344,373000,"2024-09-17","HELI"
350,350,314,326,1238300,"2024-09-18","HELI"
326,330,314,330,553800,"2024-09-19","HELI"
330,362,318,320,2188400,"2024-09-20","HELI"
320,330,308,310,450800,"2024-09-23","HELI"
310,314,298,302,490300,"2024-09-24","HELI"
304,304,284,286,479900,"2024-09-25","HELI"
286,286,268,270,525500,"2024-09-26","HELI"
270,336,244,336,9802500,"2024-09-27","HELI"
380,404,340,362,30239600,"2024-09-30","HELI"
364,394,360,370,6542000,"2024-10-01","HELI"
372,380,342,354,1594600,"2024-10-02","HELI"
354,356,320,320,2608100,"2024-10-03","HELI"
330,374,304,328,9005300,"2024-10-04","HELI"
326,340,316,322,1812600,"2024-10-07","HELI"
326,328,310,310,2227900,"2024-10-08","HELI"
312,328,308,310,1156700,"2024-10-09","HELI"
310,350,310,316,2091700,"2024-10-10","HELI"
318,326,314,314,1171000,"2024-10-11","HELI"
312,320,310,312,1008900,"2024-10-14","HELI"
312,316,306,306,1626500,"2024-10-15","HELI"
310,316,308,308,1027900,"2024-10-16","HELI"
308,324,306,310,2263100,"2024-10-17","HELI"
310,320,310,314,1280100,"2024-10-18","HELI"
314,320,308,310,1713800,"2024-10-21","HELI"
312,314,306,308,1131700,"2024-10-22","HELI"
308,308,302,304,1309800,"2024-10-23","HELI"
302,306,300,300,678400,"2024-10-24","HELI"
300,306,298,304,1360600,"2024-10-25","HELI"
306,310,300,304,892400,"2024-10-28","HELI"
304,306,296,300,1261000,"2024-10-29","HELI"
300,308,296,300,1015100,"2024-10-30","HELI"
304,304,294,298,945100,"2024-10-31","HELI"
296,296,270,284,555300,"2024-11-01","HELI"