"Open","High","Low","Close","Volume","Date","Emiten"
120,120,92,102,443952700,"2023-08-09","HUMI"
94,107,94,101,174499900,"2023-08-10","HUMI"
102,104,99,102,152739400,"2023-08-11","HUMI"
103,112,102,112,226785900,"2023-08-14","HUMI"
113,151,110,151,537491200,"2023-08-15","HUMI"
155,202,149,200,1269021100,"2023-08-16","HUMI"
232,266,200,262,1015582500,"2023-08-18","HUMI"
264,312,224,224,1200370900,"2023-08-21","HUMI"
200,220,191,191,341094800,"2023-08-22","HUMI"
163,206,163,204,801895200,"2023-08-23","HUMI"
206,230,193,220,776520600,"2023-08-24","HUMI"
222,234,210,210,580433800,"2023-08-25","HUMI"
199,218,196,200,340296100,"2023-08-28","HUMI"
185,206,185,202,180659400,"2023-08-29","HUMI"
204,210,199,202,174649300,"2023-08-30","HUMI"
202,210,199,204,69861700,"2023-08-31","HUMI"
206,216,200,208,240178700,"2023-09-01","HUMI"
212,226,206,218,325696500,"2023-09-04","HUMI"
220,224,210,210,184580200,"2023-09-05","HUMI"
210,212,193,200,169714500,"2023-09-06","HUMI"
202,210,185,188,398874800,"2023-09-07","HUMI"
174,192,174,189,113337600,"2023-09-08","HUMI"
190,191,182,190,115422700,"2023-09-11","HUMI"
190,196,185,191,120029100,"2023-09-12","HUMI"
192,200,185,194,300006600,"2023-09-13","HUMI"
195,197,190,194,149683600,"2023-09-14","HUMI"
194,196,191,191,95228100,"2023-09-15","HUMI"
191,196,188,190,99308200,"2023-09-18","HUMI"
191,197,188,192,71848500,"2023-09-19","HUMI"
192,210,191,200,363343900,"2023-09-20","HUMI"
202,206,195,195,119138600,"2023-09-21","HUMI"
192,195,188,190,58157200,"2023-09-22","HUMI"
190,191,186,188,37571600,"2023-09-25","HUMI"
188,192,181,181,118186100,"2023-09-26","HUMI"
181,190,180,181,100156600,"2023-09-27","HUMI"
184,188,180,181,43584800,"2023-09-29","HUMI"
181,183,176,176,38916300,"2023-10-02","HUMI"
176,180,161,161,125719100,"2023-10-03","HUMI"
161,165,150,153,66652200,"2023-10-04","HUMI"
153,162,153,160,92530500,"2023-10-05","HUMI"
160,169,155,169,77841200,"2023-10-06","HUMI"
171,177,169,175,72980300,"2023-10-09","HUMI"
177,178,166,173,60511300,"2023-10-10","HUMI"
173,176,171,175,46595700,"2023-10-11","HUMI"
174,185,174,184,133235800,"2023-10-12","HUMI"
184,186,178,180,88969900,"2023-10-13","HUMI"
181,185,173,174,52987300,"2023-10-16","HUMI"
173,174,163,173,68644600,"2023-10-17","HUMI"
187,214,171,210,210936100,"2023-10-18","HUMI"
212,220,158,158,716950400,"2023-10-19","HUMI"
130,149,125,142,159264900,"2023-10-20","HUMI"
145,152,136,143,86262600,"2023-10-23","HUMI"
143,144,138,140,41863800,"2023-10-24","HUMI"
140,141,130,140,78941300,"2023-10-25","HUMI"
141,143,136,141,70766200,"2023-10-26","HUMI"
141,146,138,140,118467900,"2023-10-27","HUMI"
138,140,133,133,50608000,"2023-10-30","HUMI"
133,158,133,144,455286500,"2023-10-31","HUMI"
144,146,137,140,67602400,"2023-11-01","HUMI"
140,149,138,140,239315000,"2023-11-02","HUMI"
141,143,139,140,80402400,"2023-11-03","HUMI"
140,145,137,141,107810700,"2023-11-06","HUMI"
141,154,138,152,223431000,"2023-11-07","HUMI"
153,156,144,147,158622100,"2023-11-08","HUMI"
149,151,146,149,233667400,"2023-11-09","HUMI"
150,152,149,151,165542700,"2023-11-10","HUMI"
151,154,151,153,145916800,"2023-11-13","HUMI"
154,156,153,155,166292400,"2023-11-14","HUMI"
157,158,155,157,162221100,"2023-11-15","HUMI"
158,161,156,160,182219800,"2023-11-16","HUMI"
160,162,140,141,64764700,"2023-11-17","HUMI"
141,143,134,141,72368700,"2023-11-20","HUMI"
142,144,141,143,156150700,"2023-11-21","HUMI"
144,146,142,145,153181700,"2023-11-22","HUMI"
145,148,144,147,319036800,"2023-11-23","HUMI"
148,150,147,149,188432100,"2023-11-24","HUMI"
150,152,149,151,130828900,"2023-11-27","HUMI"
152,154,149,153,239262100,"2023-11-28","HUMI"
154,156,153,155,246010400,"2023-11-29","HUMI"
155,158,155,157,186361700,"2023-11-30","HUMI"
158,158,141,147,74500400,"2023-12-01","HUMI"
146,149,140,147,110923300,"2023-12-04","HUMI"
148,150,147,149,138897600,"2023-12-05","HUMI"
149,152,148,151,108537200,"2023-12-06","HUMI"
151,154,151,153,115510300,"2023-12-07","HUMI"
153,155,140,142,60784700,"2023-12-08","HUMI"
142,145,142,144,391176300,"2023-12-11","HUMI"
144,147,143,145,188607400,"2023-12-12","HUMI"
145,150,145,148,207614900,"2023-12-13","HUMI"
149,152,142,143,86885800,"2023-12-14","HUMI"
144,145,141,142,71282000,"2023-12-15","HUMI"
142,147,141,147,591158200,"2023-12-18","HUMI"
151,151,141,142,269843100,"2023-12-19","HUMI"
142,146,141,146,430622800,"2023-12-20","HUMI"
147,173,145,171,533698700,"2023-12-21","HUMI"
174,174,141,142,165820100,"2023-12-22","HUMI"
134,146,134,145,1193444900,"2023-12-27","HUMI"
146,149,145,148,540450700,"2023-12-28","HUMI"
149,151,148,151,302793900,"2023-12-29","HUMI"
151,154,150,153,212343700,"2024-01-02","HUMI"
153,158,153,156,106959600,"2024-01-03","HUMI"
156,160,156,160,180169200,"2024-01-04","HUMI"
161,163,160,162,152961200,"2024-01-05","HUMI"
162,166,162,166,163246600,"2024-01-08","HUMI"
167,170,166,169,206443800,"2024-01-09","HUMI"
169,173,169,172,131030100,"2024-01-10","HUMI"
164,170,148,152,57563800,"2024-01-11","HUMI"
152,155,152,154,446502600,"2024-01-12","HUMI"
154,154,154,154,0,"2024-01-15","HUMI"
157,160,155,159,100932500,"2024-01-16","HUMI"
160,163,158,162,170155500,"2024-01-17","HUMI"
162,163,148,152,171888400,"2024-01-18","HUMI"
152,155,152,154,391675600,"2024-01-19","HUMI"
155,178,139,178,110993100,"2024-01-22","HUMI"
168,168,133,135,162085600,"2024-01-23","HUMI"
134,136,101,102,208461400,"2024-01-24","HUMI"
92,108,78,80,323920800,"2024-01-25","HUMI"
81,84,73,76,152626500,"2024-01-26","HUMI"
68,85,68,79,170616000,"2024-01-29","HUMI"
80,82,73,74,57949300,"2024-01-30","HUMI"
75,79,72,76,1252341700,"2024-01-31","HUMI"
77,79,75,78,269206300,"2024-02-01","HUMI"
79,82,78,80,147818400,"2024-02-02","HUMI"
80,82,76,76,197631200,"2024-02-05","HUMI"
76,77,71,71,78584400,"2024-02-06","HUMI"
71,73,56,57,335025500,"2024-02-07","HUMI"
57,57,57,57,0,"2024-02-12","HUMI"
57,57,50,53,83265100,"2024-02-13","HUMI"
58,71,54,71,257415700,"2024-02-15","HUMI"
71,92,71,86,1308598200,"2024-02-16","HUMI"
91,95,56,69,1314649100,"2024-02-19","HUMI"
69,74,64,69,258843600,"2024-02-20","HUMI"
70,71,67,67,90297300,"2024-02-21","HUMI"
67,73,63,70,181866000,"2024-02-22","HUMI"
70,72,68,70,51546100,"2024-02-23","HUMI"
70,75,67,71,172317700,"2024-02-26","HUMI"
72,95,72,93,847089000,"2024-02-27","HUMI"
93,118,85,89,1829891700,"2024-02-28","HUMI"
89,99,82,86,618616600,"2024-02-29","HUMI"
87,94,86,89,263757100,"2024-03-01","HUMI"
91,91,85,85,110487000,"2024-03-04","HUMI"
85,89,78,85,195753200,"2024-03-05","HUMI"
86,91,84,85,128563100,"2024-03-06","HUMI"
86,87,82,84,79273000,"2024-03-07","HUMI"
84,85,81,81,59604600,"2024-03-08","HUMI"
81,84,80,81,56924600,"2024-03-13","HUMI"
81,82,79,81,52835900,"2024-03-14","HUMI"
81,88,80,87,157947900,"2024-03-15","HUMI"
88,104,86,101,911624200,"2024-03-18","HUMI"
105,112,101,106,494001100,"2024-03-19","HUMI"
107,113,95,101,411065900,"2024-03-20","HUMI"
102,107,98,101,213603400,"2024-03-21","HUMI"
100,103,96,98,106747000,"2024-03-22","HUMI"
98,98,98,98,0,"2024-03-25","HUMI"
98,98,98,98,0,"2024-03-26","HUMI"
95,99,94,97,111013300,"2024-03-27","HUMI"
98,103,97,99,128326400,"2024-03-28","HUMI"
99,100,85,91,105435100,"2024-04-01","HUMI"
91,94,87,90,58112200,"2024-04-02","HUMI"
90,93,89,89,44624400,"2024-04-03","HUMI"
90,91,87,90,40044800,"2024-04-04","HUMI"
91,91,88,88,25129200,"2024-04-05","HUMI"
88,89,84,87,39359800,"2024-04-16","HUMI"
87,93,86,90,41832500,"2024-04-17","HUMI"
91,91,88,89,26024800,"2024-04-18","HUMI"
89,90,82,88,71249800,"2024-04-19","HUMI"
86,96,86,92,127999700,"2024-04-22","HUMI"
93,93,88,88,41729000,"2024-04-23","HUMI"
89,91,87,87,24811600,"2024-04-24","HUMI"
87,88,84,85,25217600,"2024-04-25","HUMI"
85,86,83,83,27970500,"2024-04-26","HUMI"
83,84,80,83,22134500,"2024-04-29","HUMI"
83,86,82,83,15491800,"2024-04-30","HUMI"
86,86,80,81,28286500,"2024-05-02","HUMI"
82,83,80,82,18721300,"2024-05-03","HUMI"
82,82,80,80,13374300,"2024-05-06","HUMI"
81,81,75,76,39875900,"2024-05-07","HUMI"
76,77,73,75,26959500,"2024-05-08","HUMI"
75,81,74,77,27804600,"2024-05-13","HUMI"
77,78,75,76,9544700,"2024-05-14","HUMI"
76,77,75,75,10066600,"2024-05-15","HUMI"
76,76,73,74,15693400,"2024-05-16","HUMI"
74,75,72,74,16644200,"2024-05-17","HUMI"
74,75,72,72,14566100,"2024-05-20","HUMI"
72,74,72,74,8650100,"2024-05-21","HUMI"
74,77,71,72,16923200,"2024-05-22","HUMI"
72,80,72,75,48737400,"2024-05-27","HUMI"
75,77,73,76,939645000,"2024-05-28","HUMI"
77,77,74,76,20742700,"2024-05-29","HUMI"
76,79,76,78,190119500,"2024-05-30","HUMI"
78,79,75,77,20395200,"2024-05-31","HUMI"
79,81,75,80,115632500,"2024-06-03","HUMI"
80,81,76,76,16636900,"2024-06-04","HUMI"
77,83,73,80,120549900,"2024-06-05","HUMI"
80,82,77,78,10437900,"2024-06-06","HUMI"
78,80,77,77,8856800,"2024-06-07","HUMI"
77,78,75,76,8465900,"2024-06-10","HUMI"
76,77,75,75,5865900,"2024-06-11","HUMI"
76,94,75,85,384159200,"2024-06-12","HUMI"
86,88,80,80,80044100,"2024-06-13","HUMI"
80,88,76,87,179866700,"2024-06-14","HUMI"
92,92,82,83,38254700,"2024-06-19","HUMI"
84,86,81,84,32876700,"2024-06-20","HUMI"
85,85,81,82,27739400,"2024-06-21","HUMI"
82,83,81,81,11354200,"2024-06-24","HUMI"
81,81,78,79,11556800,"2024-06-25","HUMI"
78,80,77,78,10862700,"2024-06-26","HUMI"
78,80,76,78,7333600,"2024-06-27","HUMI"
78,80,78,79,12324700,"2024-06-28","HUMI"
80,80,78,79,12347500,"2024-07-01","HUMI"
80,81,79,79,9992000,"2024-07-02","HUMI"
79,81,79,79,8899800,"2024-07-03","HUMI"
79,85,79,85,42172800,"2024-07-04","HUMI"
86,86,81,84,31748200,"2024-07-05","HUMI"
84,85,78,80,26227600,"2024-07-08","HUMI"
80,81,79,79,12497200,"2024-07-09","HUMI"
79,81,78,78,19173300,"2024-07-10","HUMI"
78,80,78,79,17556200,"2024-07-11","HUMI"
80,80,78,79,10462400,"2024-07-12","HUMI"
79,80,78,78,6272000,"2024-07-15","HUMI"
79,79,78,78,7892500,"2024-07-16","HUMI"
79,79,77,78,12466500,"2024-07-17","HUMI"
78,79,77,78,6452500,"2024-07-18","HUMI"
79,79,77,77,7391000,"2024-07-19","HUMI"
78,78,76,76,19263700,"2024-07-22","HUMI"
76,77,75,75,10608700,"2024-07-23","HUMI"
75,77,75,75,5705700,"2024-07-24","HUMI"
75,77,75,76,8742200,"2024-07-25","HUMI"
76,76,74,74,13021600,"2024-07-26","HUMI"
74,75,73,74,5687300,"2024-07-29","HUMI"
74,75,73,74,7080700,"2024-07-30","HUMI"
74,76,73,75,6629300,"2024-07-31","HUMI"
76,78,75,76,6335000,"2024-08-01","HUMI"
76,77,76,76,4934100,"2024-08-02","HUMI"
76,77,71,72,15421800,"2024-08-05","HUMI"
72,74,71,74,5419300,"2024-08-06","HUMI"
74,75,74,74,1400400,"2024-08-07","HUMI"
74,74,69,72,12595700,"2024-08-08","HUMI"
72,83,72,80,187312800,"2024-08-09","HUMI"
80,81,61,64,900467900,"2024-08-12","HUMI"
65,66,61,62,714791800,"2024-08-13","HUMI"
63,64,61,62,122109700,"2024-08-14","HUMI"
63,63,61,62,51596200,"2024-08-15","HUMI"
63,63,61,62,132449200,"2024-08-16","HUMI"
62,62,61,62,70076900,"2024-08-19","HUMI"
62,62,60,61,191944300,"2024-08-20","HUMI"
61,61,60,61,71860600,"2024-08-21","HUMI"
61,61,60,60,55521500,"2024-08-22","HUMI"
61,61,60,60,35252900,"2024-08-23","HUMI"
61,61,60,60,58942400,"2024-08-26","HUMI"
61,61,60,61,48579500,"2024-08-27","HUMI"
61,61,60,60,47864500,"2024-08-28","HUMI"
61,61,60,60,55033800,"2024-08-29","HUMI"
61,61,59,59,53941700,"2024-08-30","HUMI"
60,60,59,59,56905900,"2024-09-02","HUMI"
60,60,59,60,58222500,"2024-09-03","HUMI"
59,60,59,59,19759000,"2024-09-04","HUMI"
59,60,59,60,23679100,"2024-09-05","HUMI"
60,60,59,60,22649900,"2024-09-06","HUMI"
60,60,59,59,63853600,"2024-09-09","HUMI"
59,60,59,59,17139700,"2024-09-10","HUMI"
59,60,59,59,30828000,"2024-09-11","HUMI"
59,60,59,59,69653500,"2024-09-12","HUMI"
60,60,59,59,39676200,"2024-09-13","HUMI"
59,60,59,60,73140000,"2024-09-17","HUMI"
60,60,59,60,62408100,"2024-09-18","HUMI"
59,60,59,60,64090100,"2024-09-19","HUMI"
60,60,59,60,17003200,"2024-09-20","HUMI"
60,60,59,60,44114000,"2024-09-23","HUMI"
60,60,59,59,67875100,"2024-09-24","HUMI"
60,60,59,59,44839000,"2024-09-25","HUMI"
59,60,59,59,47179700,"2024-09-26","HUMI"
59,60,59,59,44403100,"2024-09-27","HUMI"
59,60,59,59,27802200,"2024-09-30","HUMI"
59,60,59,59,35140900,"2024-10-01","HUMI"
59,60,59,59,32801900,"2024-10-02","HUMI"
60,60,59,59,64179100,"2024-10-03","HUMI"
59,60,59,60,20047000,"2024-10-04","HUMI"
59,60,59,59,27122200,"2024-10-07","HUMI"
59,60,59,59,43993300,"2024-10-08","HUMI"
60,60,59,59,42251900,"2024-10-09","HUMI"
59,60,59,59,52862900,"2024-10-10","HUMI"
59,74,59,67,2352841700,"2024-10-11","HUMI"
68,69,65,67,866266900,"2024-10-14","HUMI"
67,68,65,66,346833800,"2024-10-15","HUMI"
67,70,66,68,683996800,"2024-10-16","HUMI"
69,70,65,65,1146087300,"2024-10-17","HUMI"
66,68,62,63,1522127600,"2024-10-18","HUMI"
63,64,62,63,158235000,"2024-10-21","HUMI"
63,63,62,63,155518000,"2024-10-22","HUMI"
63,64,62,62,196578000,"2024-10-23","HUMI"
62,63,62,62,103735900,"2024-10-24","HUMI"
62,63,62,62,68995200,"2024-10-25","HUMI"
63,63,62,62,53094700,"2024-10-28","HUMI"
62,65,62,63,488396300,"2024-10-29","HUMI"
64,64,61,63,140288000,"2024-10-30","HUMI"
63,64,63,63,232510600,"2024-10-31","HUMI"
64,64,63,64,171615500,"2024-11-01","HUMI"
64,64,60,60,92048200,"2024-11-04","HUMI"
60,61,58,58,73565100,"2024-11-05","HUMI"
58,59,55,56,67536400,"2024-11-06","HUMI"
56,60,55,60,45377500,"2024-11-07","HUMI"
60,61,58,59,22591100,"2024-11-08","HUMI"
60,62,55,56,523284000,"2024-11-11","HUMI"
56,57,56,57,78967700,"2024-11-12","HUMI"
57,57,56,56,62796300,"2024-11-13","HUMI"
57,57,56,57,59819900,"2024-11-14","HUMI"
57,57,56,57,48898400,"2024-11-15","HUMI"
57,57,56,56,41035700,"2024-11-18","HUMI"
56,57,56,56,76234100,"2024-11-19","HUMI"
57,57,56,56,35092200,"2024-11-20","HUMI"
56,57,56,56,24741800,"2024-11-21","HUMI"
57,57,56,57,46583100,"2024-11-22","HUMI"
57,57,56,56,49050000,"2024-11-25","HUMI"
56,57,56,56,67133600,"2024-11-26","HUMI"
57,57,56,56,37488300,"2024-11-28","HUMI"
56,57,56,57,26071100,"2024-11-29","HUMI"
57,57,56,56,56594800,"2024-12-02","HUMI"
56,56,50,50,121918100,"2024-12-03","HUMI"
51,52,50,52,48546500,"2024-12-04","HUMI"
52,52,51,52,17552400,"2024-12-05","HUMI"
51,52,51,52,8287300,"2024-12-06","HUMI"
52,52,51,51,14099600,"2024-12-09","HUMI"
51,52,50,51,51744900,"2024-12-10","HUMI"
51,52,50,51,35228500,"2024-12-11","HUMI"
51,52,50,52,16605600,"2024-12-12","HUMI"
52,52,51,51,7259300,"2024-12-13","HUMI"
51,52,50,51,16406100,"2024-12-16","HUMI"
51,51,50,50,44726600,"2024-12-17","HUMI"
50,50,50,50,5322100,"2024-12-18","HUMI"
50,50,50,50,1845300,"2024-12-19","HUMI"
50,50,50,50,1208500,"2024-12-20","HUMI"
50,50,50,50,3736200,"2024-12-23","HUMI"
50,50,50,50,1236300,"2024-12-24","HUMI"
50,50,50,50,2372400,"2024-12-27","HUMI"
50,50,50,50,1151500,"2024-12-30","HUMI"
50,50,50,50,3636900,"2025-01-02","HUMI"
50,50,50,50,2365300,"2025-01-03","HUMI"
50,50,50,50,979900,"2025-01-06","HUMI"
50,50,50,50,2312000,"2025-01-07","HUMI"
50,50,50,50,946100,"2025-01-08","HUMI"
50,50,50,50,285600,"2025-01-09","HUMI"
50,50,50,50,776200,"2025-01-10","HUMI"
50,50,50,50,332900,"2025-01-13","HUMI"
50,50,50,50,1746400,"2025-01-14","HUMI"
50,50,50,50,2545700,"2025-01-15","HUMI"
50,50,50,50,905600,"2025-01-16","HUMI"
50,59,50,52,182402500,"2025-01-17","HUMI"
52,57,52,55,63858900,"2025-01-20","HUMI"
55,57,52,53,46661800,"2025-01-21","HUMI"
52,54,52,52,21297000,"2025-01-22","HUMI"
52,53,50,50,37036300,"2025-01-23","HUMI"
51,51,50,51,14336100,"2025-01-24","HUMI"
51,52,50,50,148246500,"2025-01-30","HUMI"
50,51,50,50,17799600,"2025-01-31","HUMI"
50,51,50,50,26256400,"2025-02-03","HUMI"
50,51,50,51,18981200,"2025-02-04","HUMI"
51,51,50,51,5674400,"2025-02-05","HUMI"
50,51,50,51,6677000,"2025-02-06","HUMI"
50,51,50,50,11855300,"2025-02-07","HUMI"
50,51,50,50,6719900,"2025-02-10","HUMI"
50,50,50,50,793200,"2025-02-11","HUMI"
50,50,50,50,747100,"2025-02-12","HUMI"
50,50,50,50,2292300,"2025-02-13","HUMI"
50,50,50,50,1200800,"2025-02-14","HUMI"
50,50,50,50,1074900,"2025-02-17","HUMI"
50,55,50,51,45753900,"2025-02-18","HUMI"
51,52,50,50,16216500,"2025-02-19","HUMI"
50,51,50,50,22259500,"2025-02-20","HUMI"
50,51,50,50,11688900,"2025-02-21","HUMI"
50,51,50,51,12507100,"2025-02-24","HUMI"
51,51,50,50,7548300,"2025-02-25","HUMI"
50,51,50,50,2751200,"2025-02-26","HUMI"
50,51,50,50,1724300,"2025-02-27","HUMI"
50,50,50,50,1628700,"2025-02-28","HUMI"
50,50,50,50,1342200,"2025-03-03","HUMI"
50,50,50,50,268700,"2025-03-04","HUMI"