$data <<EOF
11/1996	14.44	15.71	14.44	15.64	8.31%
12/1996	15.64	16.08	14.51	15.88	1.53%
01/1997	15.88	18.17	15.52	17.91	12.78%
02/1997	17.91	18.46	16.90	17.19	-4.02%
03/1997	17.19	18.77	17.09	17.98	4.60%
04/1997	17.98	18.04	17.16	18.04	0.33%
05/1997	18.04	21.13	18.04	19.53	8.26%
06/1997	19.53	22.33	19.53	22.33	14.34%
07/1997	22.33	23.65	21.19	23.65	5.91%
08/1997	23.65	23.97	21.43	21.43	-9.39%
09/1997	21.43	26.11	21.43	25.73	20.07%
10/1997	25.73	26.11	22.20	24.03	-6.61%
11/1997	24.03	24.62	22.83	23.09	-3.91%
12/1997	23.09	24.09	22.58	23.97	3.81%
01/1998	23.97	25.36	21.70	23.59	-1.59%
02/1998	23.59	24.60	23.34	24.60	4.28%
03/1998	24.60	28.95	23.72	28.07	14.11%
04/1998	28.07	29.20	24.93	25.92	-7.66%
05/1998	25.92	30.21	25.92	27.50	6.10%
06/1998	27.50	29.77	26.87	28.70	4.36%
07/1998	28.70	30.02	25.23	25.61	-10.77%
08/1998	25.61	25.61	21.38	21.70	-15.27%
09/1998	21.70	27.37	21.26	25.99	19.77%
10/1998	25.99	26.30	22.96	24.47	-5.85%
11/1998	24.47	27.50	24.47	27.50	12.38%
12/1998	27.50	27.50	20.88	20.94	-23.85%
01/1999	20.94	24.18	20.94	22.08	5.44%
02/1999	22.08	24.18	22.06	23.69	7.29%
03/1999	23.69	28.57	23.32	28.37	19.76%
04/1999	28.37	32.00	27.76	32.00	12.80%
05/1999	32.00	32.67	27.76	29.36	-8.25%
06/1999	29.36	32.77	28.99	30.96	5.45%
07/1999	30.96	33.56	28.84	29.56	-4.52%
08/1999	29.56	32.32	28.62	30.22	2.23%
09/1999	30.22	32.82	28.82	29.16	-3.51%
10/1999	29.16	31.41	27.76	31.41	7.72%
11/1999	31.41	34.10	29.78	32.82	4.49%
12/1999	32.82	34.17	30.59	32.45	-1.13%
01/2000	32.45	33.38	29.48	31.58	-2.68%
02/2000	31.58	36.76	31.58	34.12	8.04%
03/2000	34.12	39.11	33.63	39.11	14.62%
04/2000	39.11	40.91	37.75	40.61	3.84%
05/2000	40.61	42.86	39.03	41.70	2.68%
06/2000	41.70	41.70	39.60	39.72	-4.75%
07/2000	39.72	41.45	38.49	39.11	-1.54%
08/2000	39.11	44.14	38.61	41.45	5.98%
09/2000	41.45	45.89	40.46	41.20	0.60%
10/2000	41.20	45.27	40.71	41.70	1.21%
11/2000	41.70	42.19	39.48	40.46	-2.97%
12/2000	40.46	40.46	35.97	39.48	-2.42%
01/2001	39.48	39.48	36.02	39.11	0.94%
02/2001	39.11	39.77	38.00	38.00	-2.84%
03/2001	38.00	38.42	36.27	37.87	0.34%
04/2001	37.87	41.57	37.75	41.57	9.77%
05/2001	41.57	43.55	39.11	42.68	2.67%
06/2001	42.68	44.16	40.34	40.59	-4.90%
07/2001	40.59	40.59	37.38	40.22	0.91%
08/2001	40.22	40.46	38.64	40.09	0.32%
09/2001	40.09	40.22	32.69	36.39	-9.23%
10/2001	36.39	39.48	35.36	38.12	4.75%
11/2001	38.12	38.86	34.34	35.16	-7.76%
12/2001	35.16	39.23	35.16	39.23	11.58%
01/2002	39.23	40.22	37.63	40.22	2.52%
02/2002	40.22	41.82	39.60	41.82	3.98%
03/2002	41.82	43.77	41.82	43.77	4.66%
04/2002	43.77	44.04	41.08	41.70	-4.73%
05/2002	41.70	42.81	40.08	41.01	-1.65%
06/2002	41.01	41.01	37.63	40.54	-1.15%
07/2002	40.54	41.70	30.96	36.39	-10.24%
08/2002	36.39	37.08	33.68	35.90	-1.35%
09/2002	35.90	36.52	31.83	32.94	-8.25%
10/2002	32.94	36.02	32.25	34.05	3.37%
11/2002	34.05	34.59	32.82	33.31	-2.17%
12/2002	33.31	33.56	31.85	33.01	0.90%
01/2003	33.01	35.16	28.62	30.84	-6.57%
02/2003	30.84	31.33	28.74	30.22	-2.01%
03/2003	30.22	30.84	27.26	28.74	-4.90%
04/2003	28.74	31.70	28.74	29.11	1.29%
05/2003	29.11	31.21	29.11	30.72	5.53%
06/2003	30.72	33.97	30.72	32.57	6.02%
07/2003	32.57	33.06	31.80	32.45	0.37%
08/2003	32.45	35.11	31.83	34.54	6.44%
09/2003	34.54	35.53	32.07	32.07	-7.15%
10/2003	32.07	34.15	32.07	32.94	2.71%
11/2003	32.94	33.68	32.45	33.31	1.12%
12/2003	33.31	35.78	33.31	35.78	7.42%
01/2004	35.78	36.76	35.04	35.11	-1.87%
02/2004	35.11	36.89	34.79	36.39	3.65%
03/2004	36.39	38.00	35.90	36.76	1.02%
04/2004	36.76	39.97	36.76	38.12	3.70%
05/2004	38.12	39.35	37.72	38.24	0.31%
06/2004	38.24	40.34	38.24	38.84	1.57%
07/2004	38.84	39.72	38.29	39.72	2.27%
08/2004	39.72	40.17	38.49	39.40	0.81%
09/2004	39.40	42.19	39.40	40.29	2.26%
10/2004	40.29	41.94	39.97	40.32	0.07%
11/2004	40.32	41.33	40.32	40.71	0.97%
12/2004	40.71	40.98	38.91	39.92	-1.94%
01/2005	39.92	40.78	39.01	40.71	1.98%
02/2005	40.71	44.39	40.71	44.14	8.43%
03/2005	44.14	45.20	43.97	44.66	1.18%
04/2005	44.66	45.72	42.56	42.81	-4.14%
05/2005	42.81	44.66	42.63	44.40	3.71%
06/2005	44.40	48.50	44.40	48.06	8.24%
07/2005	48.06	51.52	48.06	51.20	6.53%
08/2005	51.20	52.75	50.76	52.75	3.03%
09/2005	52.75	56.24	52.75	56.12	6.39%
10/2005	56.12	56.12	50.01	51.76	-7.77%
11/2005	51.76	55.08	51.42	52.06	0.58%
12/2005	52.06	54.31	52.06	52.08	0.04%
01/2006	52.08	56.39	52.08	56.24	7.99%
02/2006	56.24	56.39	52.08	52.08	-7.40%
03/2006	52.08	54.28	51.20	53.84	3.38%
04/2006	53.84	56.25	53.42	54.16	0.59%
05/2006	54.16	55.71	49.80	50.50	-6.76%
06/2006	50.50	51.55	46.76	51.55	2.08%
07/2006	51.55	53.55	50.35	53.35	3.49%
08/2006	53.35	54.40	51.85	52.60	-1.41%
09/2006	52.60	52.90	49.63	51.80	-1.52%
10/2006	51.80	54.45	50.65	52.95	2.22%
11/2006	52.95	56.35	52.55	53.45	0.94%
12/2006	53.45	55.75	52.80	54.65	2.25%
01/2007	54.65	55.08	51.15	51.90	-5.03%
02/2007	51.90	53.60	51.12	51.12	-1.50%
03/2007	51.12	52.80	48.60	52.60	2.90%
04/2007	52.60	54.46	52.29	54.46	3.54%
05/2007	54.46	56.89	54.46	56.11	3.03%
06/2007	56.11	60.15	55.36	60.15	7.20%
07/2007	60.15	63.40	56.50	58.17	-3.29%
08/2007	58.17	58.17	51.45	55.56	-4.49%
09/2007	55.56	58.23	54.64	57.14	2.84%
10/2007	57.14	57.14	53.90	55.54	-2.80%
11/2007	55.54	57.33	53.83	55.13	0.74%
12/2007	55.13	56.91	54.40	56.91	3.23%
01/2008	56.91	58.79	46.17	49.00	-13.90%
02/2008	49.00	51.18	47.70	49.99	2.02%
03/2008	49.99	49.99	45.92	46.95	-6.08%
04/2008	46.95	54.04	46.95	54.04	15.10%
05/2008	54.04	58.14	53.47	55.98	3.59%
06/2008	55.98	55.99	51.43	54.10	-3.36%
07/2008	54.10	54.10	47.54	49.31	-8.85%
08/2008	49.31	49.34	47.55	48.98	0.67%
09/2008	48.98	48.98	40.77	42.76	-12.70%
10/2008	42.76	43.60	33.22	43.60	1.96%
11/2008	43.60	44.33	37.04	41.13	-5.67%
12/2008	41.13	41.76	36.02	38.88	-5.47%
01/2009	38.88	42.03	35.63	39.40	1.34%
02/2009	39.40	42.09	37.37	37.55	-4.70%
03/2009	37.55	38.98	34.56	37.49	0.16%
04/2009	37.49	38.97	35.20	37.65	0.43%
05/2009	37.65	41.97	37.65	40.57	7.76%
06/2009	40.57	41.89	37.88	38.70	-4.61%
07/2009	38.70	40.41	35.93	39.05	0.90%
08/2009	39.05	40.34	37.72	40.00	2.43%
09/2009	40.00	42.07	39.00	40.64	1.60%
10/2009	40.64	42.83	39.28	40.51	0.32%
11/2009	40.51	43.17	40.51	41.18	1.65%
12/2009	41.18	45.63	41.18	44.94	9.13%
01/2010	44.94	46.20	41.41	42.01	-6.52%
02/2010	42.01	43.08	39.72	40.88	-2.69%
03/2010	40.88	43.02	40.88	43.02	5.23%
04/2010	43.02	44.61	41.39	41.56	-3.39%
05/2010	41.56	41.56	37.00	37.93	-8.73%
06/2010	37.93	40.60	36.89	36.98	-2.50%
07/2010	36.98	38.96	36.08	38.73	4.73%
08/2010	38.73	40.54	36.80	37.04	-4.36%
09/2010	37.04	39.47	37.04	37.96	2.48%
10/2010	37.96	39.63	37.70	39.23	3.35%
11/2010	39.23	41.10	37.45	37.69	-3.93%
12/2010	37.69	40.75	37.69	40.14	6.50%
01/2011	40.14	43.37	40.14	42.95	7.00%
02/2011	42.95	44.32	42.72	44.32	3.19%
03/2011	44.32	44.32	39.39	43.18	-2.57%
04/2011	43.18	43.63	40.67	43.17	0.02%
05/2011	43.17	43.17	39.26	40.02	-7.30%
06/2011	40.02	40.02	37.50	39.72	0.75%
07/2011	39.72	40.56	37.79	37.79	-4.86%
08/2011	37.79	37.79	31.87	34.13	-9.69%
09/2011	34.13	34.25	30.59	32.95	-3.46%
10/2011	32.95	39.10	32.17	38.11	15.66%
11/2011	38.11	38.11	34.70	37.99	0.31%
12/2011	37.99	39.47	36.50	39.47	3.90%
01/2012	39.47	40.75	38.86	40.30	2.10%
02/2012	40.30	42.14	40.30	41.99	4.19%
03/2012	41.99	42.75	37.90	38.39	-8.57%
04/2012	38.39	39.30	35.80	36.21	-5.68%
05/2012	36.21	36.34	34.40	34.63	-4.36%
06/2012	34.63	35.59	33.52	35.59	2.77%
07/2012	35.59	37.85	34.97	37.85	6.35%
08/2012	37.85	40.29	37.44	39.55	4.49%
09/2012	39.55	41.67	38.75	38.75	-2.02%
10/2012	38.75	40.01	38.25	39.51	1.96%
11/2012	39.51	39.51	37.00	38.32	-3.01%
12/2012	38.32	39.88	38.07	39.08	1.98%
01/2013	39.08	40.73	39.05	40.09	2.58%
02/2013	40.09	40.33	37.32	38.65	-3.59%
03/2013	38.65	39.70	37.50	37.50	-2.98%
04/2013	37.50	38.39	35.49	38.39	2.37%
05/2013	38.39	39.99	38.05	38.74	0.91%
06/2013	38.74	38.74	35.86	37.65	-2.81%
07/2013	37.65	40.04	37.17	40.00	6.24%
08/2013	40.00	42.64	39.87	42.08	5.20%
09/2013	42.08	43.80	41.80	42.70	1.47%
10/2013	42.70	45.39	42.27	45.39	6.30%
11/2013	45.39	45.39	43.95	44.50	-1.96%
12/2013	44.50	44.75	41.60	44.44	0.13%
01/2014	44.44	44.44	42.03	42.03	-5.42%
02/2014	42.03	46.91	41.66	46.91	11.61%
03/2014	46.91	48.03	45.60	47.41	1.07%
04/2014	47.41	51.54	47.41	51.50	8.63%
05/2014	51.50	53.00	50.65	51.60	0.19%
06/2014	51.60	54.49	50.58	52.99	2.69%
07/2014	52.99	53.50	48.11	48.11	-9.21%
08/2014	48.11	50.31	47.52	50.31	4.57%
09/2014	50.31	51.64	48.88	51.50	2.37%
10/2014	51.50	51.50	42.85	47.24	-8.27%
11/2014	47.24	48.50	44.51	44.51	-5.78%
12/2014	44.51	46.30	39.98	42.95	-3.50%
01/2015	42.95	46.97	39.98	45.30	5.47%
02/2015	45.30	48.28	45.30	48.04	6.05%
03/2015	48.04	48.04	44.60	46.46	-3.29%
04/2015	46.46	49.89	46.03	48.39	4.15%
05/2015	48.39	48.39	46.24	46.24	-4.44%
06/2015	46.24	46.67	43.67	44.15	-4.52%
07/2015	44.15	45.92	42.31	44.86	1.61%
08/2015	44.86	45.86	36.70	40.97	-8.67%
09/2015	40.97	42.01	38.81	40.10	-2.12%
10/2015	40.10	46.01	40.10	43.74	9.08%
11/2015	43.74	46.91	43.74	46.88	7.18%
12/2015	46.88	46.88	40.71	41.99	-10.43%
01/2016	41.99	41.99	36.27	41.14	-2.02%
02/2016	41.14	41.48	35.71	41.48	0.83%
03/2016	41.48	43.03	40.02	40.02	-3.52%
04/2016	40.02	44.85	38.68	44.07	10.12%
05/2016	44.07	44.07	42.22	43.74	0.75%
06/2016	43.74	43.74	40.15	43.45	0.66%
07/2016	43.45	44.45	42.04	42.97	-1.10%
08/2016	42.97	43.83	41.46	42.72	0.58%
09/2016	42.72	44.46	40.87	42.10	-1.45%
10/2016	42.10	44.73	42.10	43.83	4.11%
11/2016	43.83	45.24	42.09	45.24	3.22%
12/2016	45.24	48.62	44.82	48.62	7.47%
01/2017	48.62	49.05	46.62	46.84	-3.66%
02/2017	46.84	48.77	46.61	47.20	0.77%
03/2017	47.20	48.23	46.04	47.53	0.70%
04/2017	47.53	48.93	46.54	47.40	0.27%
05/2017	47.40	48.80	46.75	47.39	0.02%
06/2017	47.39	47.39	43.39	43.39	-8.44%
07/2017	43.39	44.26	42.50	43.03	0.83%
08/2017	43.03	44.02	42.74	43.60	1.32%
09/2017	43.60	46.01	43.60	45.24	3.76%
10/2017	45.24	47.65	45.10	47.65	5.33%
11/2017	47.65	49.05	46.19	47.43	0.46%
12/2017	47.43	47.84	46.26	46.31	-2.36%
01/2018	46.31	48.68	46.05	46.49	0.39%
02/2018	46.49	47.49	44.31	46.91	0.90%
03/2018	46.91	47.66	45.59	46.24	-1.43%
04/2018	46.24	52.41	46.24	52.41	13.34%
05/2018	52.41	54.61	50.65	51.93	0.92%
06/2018	51.93	53.25	50.68	52.08	0.29%
07/2018	52.08	56.09	52.08	56.09	7.70%
08/2018	56.09	56.09	51.98	54.04	-3.65%
09/2018	54.04	56.07	51.84	55.86	3.37%
10/2018	55.86	56.45	50.73	51.84	-7.20%
11/2018	51.84	51.84	47.52	49.32	-4.86%
12/2018	49.32	50.21	45.24	46.37	-5.98%
01/2019	46.37	47.93	46.35	47.82	3.13%
02/2019	47.82	50.03	47.79	49.95	4.45%
03/2019	49.95	52.05	49.26	49.62	0.66%
04/2019	49.62	51.54	48.94	49.49	0.26%
05/2019	49.49	49.67	46.40	46.40	-6.24%
06/2019	46.40	49.62	46.40	49.37	6.40%
07/2019	49.37	49.99	47.16	47.16	-4.48%
08/2019	47.16	47.16	43.26	45.19	-4.18%
09/2019	45.19	49.13	44.86	47.76	5.69%
10/2019	47.76	47.89	44.55	47.26	-1.05%
11/2019	47.26	49.68	47.26	47.47	0.44%
12/2019	47.47	49.52	46.90	49.52	4.32%
01/2020	49.52	50.60	44.23	44.23	-10.68%
02/2020	44.23	46.09	38.42	38.42	-13.14%
03/2020	38.42	40.15	21.00	33.96	-11.61%
04/2020	33.96	36.21	29.87	32.49	-4.33%
05/2020	32.49	34.39	30.55	33.69	3.69%
06/2020	33.69	38.70	33.69	34.10	1.22%
07/2020	34.10	35.13	31.77	31.77	-6.83%
08/2020	31.77	34.35	31.77	33.16	4.38%
09/2020	33.16	33.59	28.13	29.26	-11.76%
10/2020	29.26	29.71	25.11	25.66	-12.30%
11/2020	25.66	38.07	25.66	35.79	39.48%
12/2020	35.79	37.62	34.75	35.79	0.00%
01/2021	35.79	37.73	34.80	34.99	-2.24%
02/2021	34.99	39.13	34.43	38.45	9.89%
03/2021	38.45	41.92	38.45	39.85	3.64%
04/2021	39.85	39.85	36.69	36.90	-7.40%
05/2021	36.90	39.82	36.90	37.83	2.52%
06/2021	37.83	40.96	37.83	38.40	1.51%
07/2021	38.40	38.80	34.98	36.78	-4.22%
08/2021	36.78	38.38	36.32	37.37	1.60%
09/2021	37.37	41.32	36.90	41.32	10.57%
10/2021	41.32	44.91	41.32	43.42	5.08%
11/2021	43.42	43.96	40.54	40.54	-6.63%
12/2021	40.54	45.07	40.54	44.91	10.78%
01/2022	44.91	51.49	44.91	50.47	12.38%
02/2022	50.47	52.11	45.54	45.54	-9.77%
03/2022	45.54	48.07	43.84	46.01	1.03%
04/2022	46.01	47.49	45.10	46.90	1.93%
05/2022	46.90	55.22	46.90	55.22	17.74%
06/2022	55.22	56.54	47.50	50.43	-8.67%
07/2022	50.43	52.04	46.50	49.70	-1.45%
08/2022	49.70	54.79	48.21	50.83	2.27%
09/2022	50.83	53.17	46.40	48.26	-5.06%
10/2022	48.26	55.64	48.26	55.64	15.29%
11/2022	55.64	59.85	55.64	59.85	7.57%
12/2022	59.85	59.85	55.65	59.12	-1.22%
01/2023	59.12	60.13	57.02	57.02	-3.55%
02/2023	57.02	60.26	55.14	58.39	2.40%
03/2023	58.39	59.19	51.86	54.53	-6.61%
04/2023	54.53	58.75	54.53	57.66	5.74%
05/2023	57.66	57.66	52.94	52.94	-8.19%
06/2023	52.94	55.17	51.97	53.13	0.36%
07/2023	53.13	55.21	50.90	55.21	3.91%
08/2023	55.21	58.04	53.30	58.04	5.13%
09/2023	58.04	63.65	58.04	62.49	7.67%
10/2023	62.49	63.79	59.78	63.28	1.26%
11/2023	63.28	64.50	60.50	62.39	-1.41%
12/2023	62.39	62.64	59.93	61.74	-1.04%
01/2024	61.74	62.40	57.76	60.20	-2.49%
02/2024	60.20	60.57	58.22	59.36	-1.40%
03/2024	59.36	63.90	58.82	63.90	7.65%
04/2024	63.90	69.82	63.90	69.63	8.97%
05/2024	69.63	69.63	65.02	66.97	-3.82%
06/2024	66.97	66.97	61.65	63.43	-5.29%
07/2024	63.43	65.88	61.93	62.90	0.84%
08/2024	62.90	63.15	59.37	62.37	0.84%
09/2024	62.37	63.04	58.00	58.00	-7.01%
10/2024	58.00	63.45	57.50	57.50	0.86%
11/2024	57.50	58.26	53.82	54.87	-4.57%
12/2024	54.87	54.89	51.68	52.62	-4.10%
01/2025	52.62	57.53	52.62	55.93	6.29%
02/2025	55.93	59.26	55.84	57.60	2.99%
03/2025	57.60	60.48	55.60	59.90	3.99%
04/2025	59.90	59.90	48.80	50.63	-15.48%
05/2025	50.63	53.75	50.63	51.57	1.86%
06/2025	51.57	56.04	51.57	52.45	1.71%
07/2025	52.45	54.08	51.50	52.49	0.08%
08/2025	52.49	54.80	51.35	53.32	1.58%
09/2025	53.32	54.07	51.68	51.73	-2.98%
10/2025	51.73	54.17	49.72	54.11	4.60%
11/2025	54.11	56.72	52.95	56.61	4.62%
12/2025	56.61	57.30	54.46	56.32	0.51%
EOF

set term pdf size 22,13
set term pdf font "sans,20"
set output "TotalEnergies_stock_price.pdf"
set grid
set key top left
set xdata time
set timefmt "%m/%Y"
set format x "%b %Y"
set xtics rotate by -90 
set xtics 365.25*24*60*60/1	# 1 tics per year

wd = 15.25*24*60*60	# 15.25 days box width
set style fill transparent solid 0.8
plot $data using 1:(($3+$4)/2):(wd):(($4-$3)/2) with boxxyerror lw 1 lc 3 title "Totalenergies (ex Total) [FR0000120271] "