Safran Share Price

Warning This site is not recommended for Internet Explorer browsers. Please use another web browser to get a better experience.

Safran CAC 40

From to
Safran share in euros and in volume

Date	Opening	Higher	Lower	Close	Volume
21/10/2021	108.5	111.1	107.14	110.6	832267
22/10/2021	110.48	111.6	110.06	110.52	820227
25/10/2021	110.64	110.74	106.92	107.76	969033
26/10/2021	108	113.48	107.18	112.46	914717
27/10/2021	111.58	113.02	111.16	112	792390
28/10/2021	111.5	114.2	111.5	114.08	723864
29/10/2021	115.9	119.08	115	116.04	1228196
01/11/2021	115.08	117.24	114.02	115.02	883346
02/11/2021	115.12	115.58	114	115.18	578932
03/11/2021	114.86	114.96	113.2	113.98	541589
04/11/2021	115	116.48	114.14	114.6	596438
05/11/2021	114.5	120.6	112.7	120.36	1119330
08/11/2021	120.24	121.28	118.84	120.12	554204
09/11/2021	119.94	122.72	119.94	120.62	591722
10/11/2021	120.54	123	120.26	123	636279
11/11/2021	122.52	123.12	121.02	121.58	736314
12/11/2021	121.28	122.48	120.94	121.12	565900
15/11/2021	121.3	122.92	120.18	120.66	414444
16/11/2021	120.48	121.38	119.36	119.48	603377
17/11/2021	119.3	119.32	115.74	116.2	1017171
18/11/2021	116.22	117.66	115.08	115.82	811502
19/11/2021	116	116.38	111.5	112.96	1313462
22/11/2021	113.4	114.16	111.1	111.6	949626
23/11/2021	111.2	113.54	111.1	112.22	643585
24/11/2021	112.88	113.76	110.8	112.48	725626
25/11/2021	112.36	113.08	111.32	112.66	467813
26/11/2021	106.6	106.6	99.17	101.1	2363910
29/11/2021	102.5	103.78	101	101.6	1134580
30/11/2021	99.66	101.58	96.88	98.78	2124615
01/12/2021	100	103.24	99.38	103.12	1605680
02/12/2021	101.6	105.02	101.1	102.14	1456539
03/12/2021	102.88	103.72	97.94	98.66	1226102
06/12/2021	100.42	104.36	99.11	103.78	1580603
07/12/2021	105.2	106.84	104.18	106.06	1197014
08/12/2021	105.54	108.6	103.6	107.52	1373474
09/12/2021	106.5	106.76	104.84	105.96	911386
10/12/2021	105.2	106.04	103.82	103.82	984752
13/12/2021	104.46	104.46	100.68	100.68	962373
14/12/2021	101.34	102.34	100.32	100.56	729108
15/12/2021	100.94	100.94	98.4	98.5	706653
16/12/2021	100.3	101.24	99.24	100	959718
17/12/2021	100	101.6	99.46	101.24	1726184
20/12/2021	99.09	100.64	96.17	99.44	1479490
21/12/2021	100.9	102.36	99.93	101.54	940308
22/12/2021	101.54	104.56	101.3	104.56	765943
23/12/2021	105.16	107.26	105.16	107.04	753092
24/12/2021	106.08	106.7	105.6	106.7	147902
27/12/2021	106.54	107.16	105.2	106.68	459530
28/12/2021	106.68	107.08	106.08	106.88	335180
29/12/2021	106.74	107.82	105.58	105.96	321994
30/12/2021	105.8	107.28	105.4	107.08	454473
31/12/2021	106.96	107.66	106.48	107.66	222313
03/01/2022	108.34	110.86	107.8	110.08	786437
04/01/2022	110.58	111.46	109.96	110.82	803339
05/01/2022	111.04	111.98	109.38	111.7	745581
06/01/2022	109.88	112.9	109.68	111.74	782223
07/01/2022	111.68	112.26	110.4	112.16	973815
10/01/2022	112	114.48	111.66	112.64	619374
11/01/2022	113.02	113.3	110.16	110.88	816486
12/01/2022	111.02	112	108.86	109.88	692828
13/01/2022	109.72	112.36	109.7	112.36	771006
14/01/2022	111.76	113.2	111	112.8	605540
17/01/2022	113.68	113.86	111.98	112.56	587214
18/01/2022	112	112.3	109.16	112.06	716445
19/01/2022	112.62	115.14	111.64	112.18	807404
20/01/2022	112.24	113.14	111.52	112.7	1012534
21/01/2022	111.88	113.64	110.36	111.14	1325248
24/01/2022	109.56	110.9	103.94	104.02	1829580
25/01/2022	105.58	107.68	103.7	105.88	1035112
26/01/2022	106.76	109.9	106.76	109.24	906668
27/01/2022	106.68	109.22	106.5	108.02	703974
28/01/2022	107.48	108.1	102.68	103.94	924165
31/01/2022	105.68	106.84	103.5	106.62	997324
01/02/2022	108.78	111.1	108.68	110.98	864276
02/02/2022	111.14	113.54	109.56	109.86	718026
03/02/2022	109.84	110.66	107.24	107.42	629361
04/02/2022	107.98	108.8	104.66	106.16	801998
07/02/2022	106.5	107.88	105.38	107.54	513752
08/02/2022	107.6	109.28	107.3	108.74	759441
09/02/2022	109.7	113.22	109.68	112.66	921051
10/02/2022	113.3	115.3	112.22	115.08	840678
11/02/2022	113.46	115.58	113.02	115.02	745339
14/02/2022	112.5	113.3	109.02	112.22	879492
15/02/2022	111.8	115.54	111.38	115	858277
16/02/2022	115.3	117.2	114.7	116	688106
17/02/2022	115.4	116.88	113.1	114.36	737492
18/02/2022	114.06	115.24	112.72	113.44	804687
21/02/2022	114.66	115.14	110.66	111	680274
22/02/2022	108.68	113.62	108.02	113.18	820613
23/02/2022	112.9	116.34	111.74	112.34	663487
24/02/2022	108.56	109.9	103.3	108.1	1732048
25/02/2022	108.62	114.8	107.9	114.54	1099647
28/02/2022	112.1	115.42	110.92	114.7	1710541
01/03/2022	114.74	114.74	103.7	103.7	1751732
02/03/2022	103.64	109.8	100.56	108.26	1637797
03/03/2022	108.3	109.76	103.3	103.76	874959
04/03/2022	102.26	103.26	95.65	97	1652251
07/03/2022	93.79	98.84	91.48	95.31	1658281
08/03/2022	94	99.28	93.4	95.45	1198686
09/03/2022	99.56	104.48	98.68	104.48	1722827
10/03/2022	104.78	105.04	99.12	101.26	1176387
11/03/2022	101.02	106.52	101	104.14	1305546
14/03/2022	105.52	108.12	104.56	105.34	895371
15/03/2022	104.26	104.54	101.28	103.18	1323713
16/03/2022	106.02	109.78	105.32	108.04	1354532
17/03/2022	107.74	108.12	104.52	106.84	752379
18/03/2022	106.98	107.04	103.58	106.54	1460724
21/03/2022	106.02	106.52	102.98	103.56	1088230
22/03/2022	103.78	105.02	102.74	104.94	833627
23/03/2022	104.74	105.4	103.24	104.32	720915
24/03/2022	104.06	104.88	101.9	104.56	881429
25/03/2022	104.78	105.36	103.16	104.46	607474
28/03/2022	105.08	106.26	103.62	103.62	786098
29/03/2022	106.14	110.78	105.5	110.12	1218612
30/03/2022	109.34	109.76	106.54	108.04	736158
31/03/2022	108.3	108.62	106.52	107.26	916873
01/04/2022	107.3	107.64	106.26	106.98	607715
04/04/2022	107.48	107.66	105.34	106.62	571828
05/04/2022	106.28	106.56	102.02	103.18	769684
06/04/2022	102.9	104.28	101.1	101.1	844427
07/04/2022	102	103.3	100.46	100.72	776475
08/04/2022	101.98	104.46	101.22	101.7	627265
11/04/2022	100.72	103.6	99.52	102	618905
12/04/2022	99.73	102.52	99.53	101.54	624795
13/04/2022	101.28	102.02	100.28	102.02	477591
14/04/2022	102.48	104.32	102.32	103.88	619229
19/04/2022	102.66	103.42	101.32	102.8	497344
20/04/2022	102.74	105.14	102.38	105.14	573180
21/04/2022	105.18	110.1	104.92	109.46	939517
22/04/2022	107.36	108.72	106.72	106.96	661495
25/04/2022	105.52	106.36	104.06	104.06	794810
26/04/2022	105.48	108.62	104.5	105.2	906827
27/04/2022	105.28	105.86	102.86	104.44	582753
28/04/2022	105.54	107.8	104.1	105.46	624038
29/04/2022	105.46	107.4	101.9	103.18	1019935
02/05/2022	102.5	102.5	99.13	99.6	816077
03/05/2022	99.93	100.72	98.12	100.48	771990
04/05/2022	101.48	102.3	98.65	98.68	584637
05/05/2022	101	102.4	96.42	97.11	791222
06/05/2022	96.6	97.84	94.84	95.42	1254036
09/05/2022	94.55	95.79	92.28	92.28	1161172
10/05/2022	93.86	94.77	92.52	92.66	930977
11/05/2022	93.08	96.12	92.79	95.86	985408
12/05/2022	93.03	94.1	91.74	93.77	1384632
13/05/2022	94.14	96.6	93.49	96.53	792125
16/05/2022	96.23	96.97	94.62	96.48	710608
17/05/2022	97.33	99	97.13	98.62	492944
18/05/2022	98.6	99.23	97.36	97.91	499669
19/05/2022	96.43	96.6	94.58	95.88	655451
20/05/2022	96.95	98.78	95.61	96.01	628179
23/05/2022	98.15	98.31	93.77	96.13	677067
24/05/2022	92.44	94.38	92.09	92.09	814678
25/05/2022	93.18	95.02	92.08	94.72	526437
26/05/2022	94.77	98.92	94.51	98.58	608578
27/05/2022	98.61	100.48	97.2	99.54	563735
30/05/2022	100.14	101.04	99.48	99.91	487391
31/05/2022	98.56	98.59	96	96.25	1149224
01/06/2022	97.2	98.5	96.58	96.63	880062
02/06/2022	96.82	98.08	96.71	98.08	512334
03/06/2022	98.45	98.51	96.19	96.19	532886
06/06/2022	96.1	98.99	96.1	98.52	547438
07/06/2022	97.55	98.55	97	97.7	511510
08/06/2022	100.5	101.14	97.98	98.08	729778
09/06/2022	97.49	97.93	95.01	95.07	688367
10/06/2022	94.25	94.69	91.67	91.67	852784
13/06/2022	90.27	91.37	87.98	88.34	1041070
14/06/2022	89.45	90.61	87.85	88.7	879594
15/06/2022	90.07	91.7	89.2	91.7	881295
16/06/2022	91.66	92.19	89.74	89.74	762000
17/06/2022	90.36	93.39	89.83	91.14	1455406
20/06/2022	91.23	96.46	90.14	96.33	956176
21/06/2022	96.5	99	94.9	95.3	793909
22/06/2022	93.58	94.77	92.72	93.94	628661
23/06/2022	93.63	94.48	92.4	92.4	761913
24/06/2022	92.98	95.32	91.9	95	643766
27/06/2022	95	95.43	92.82	92.87	849443
28/06/2022	94.48	97.49	94.46	96.47	848784
29/06/2022	95.35	95.98	93.28	93.44	664127
30/06/2022	92	94.23	91.06	94.21	1101337
01/07/2022	93.37	96.66	93.06	95.1	688084
04/07/2022	96.06	96.57	94.81	94.9	471760
05/07/2022	95.53	96.02	90.66	91.8	885959
06/07/2022	93.9	95.95	93.86	95.33	758778
07/07/2022	96.13	98.72	95.77	98.72	893668
08/07/2022	99	99.8	97.98	99.42	768374
11/07/2022	97.92	100.2	97.33	98.39	772600
12/07/2022	97.52	101.72	97.27	101.32	861587
13/07/2022	101.22	101.96	99.04	101.02	609907
14/07/2022	100.56	101.96	99.52	100.72	657666
15/07/2022	101.24	104.12	100.06	103.94	891412
18/07/2022	104.4	105.06	103.32	104.28	699922
19/07/2022	102.98	105.16	102.5	104.22	719383
20/07/2022	104.76	104.98	102.54	103.68	492631
21/07/2022	103.2	104.62	102.38	103.04	663940
22/07/2022	102.52	104.94	102.36	103.5	591637
25/07/2022	102.8	103.24	101.66	102.6	551987
26/07/2022	102.48	105.48	102.42	103.44	713943
27/07/2022	103.78	104.72	102.96	103.94	534493
28/07/2022	104.78	105.42	102.28	105.42	718734
29/07/2022	106	107.38	105.38	106.98	1033704
01/08/2022	106.92	107.9	106.26	106.92	623652
02/08/2022	106.76	108.96	106.74	107.14	771973
03/08/2022	106.9	109.08	106.66	107.76	439481
04/08/2022	107.64	107.98	106.42	107.32	475469
05/08/2022	107.22	107.48	106.02	106.06	533752
08/08/2022	106.48	108.66	106.4	107.34	384951
09/08/2022	107.24	108.4	106.72	107.98	501404
10/08/2022	107.8	109.94	107.64	109.82	519434
11/08/2022	110	110.92	109.16	109.9	442460
12/08/2022	109.82	110.54	109.54	109.74	515436
15/08/2022	110.08	112.06	109.72	111.98	360349
16/08/2022	112.02	113.46	111.56	112.46	438790
17/08/2022	112.56	112.76	111.3	111.62	363209
18/08/2022	111.3	112.06	110.84	111.58	360377
19/08/2022	110.72	111.38	109.74	109.92	505146
22/08/2022	109.3	109.5	107.02	107.84	581833
23/08/2022	106.98	109.02	106.68	107.02	598937
24/08/2022	106.6	107.68	106.06	107.4	512599
25/08/2022	108.1	108.68	106.96	107.1	430013
26/08/2022	107.38	108.1	104.68	104.8	586695
29/08/2022	103.5	104	101.86	103.4	385355
30/08/2022	103.5	104.64	103.04	103.16	382367
31/08/2022	103.24	103.38	101.02	101.9	842341
01/09/2022	101.22	101.84	98.58	99.47	659602
02/09/2022	100.08	102.86	99.7	102.36	504114
05/09/2022	100.1	100.76	99.39	100.76	421620
06/09/2022	100.46	101.62	100.22	101.14	466291
07/09/2022	101.72	103.62	101.52	102.64	685404
08/09/2022	103.3	103.74	100.94	102.62	447609
09/09/2022	102.54	104.32	102.04	103.8	539550
12/09/2022	104.48	106.62	103.6	105.92	618281
13/09/2022	105.76	106.8	103.8	104.02	565047
14/09/2022	103.52	103.7	101.78	102.98	781730
15/09/2022	102.96	103.72	101.2	101.68	777498
16/09/2022	100.08	100.08	97.83	98.53	1264975
19/09/2022	98.26	99.8	96.84	99.12	563040
20/09/2022	99.35	99.43	96.3	96.52	712806
21/09/2022	95.84	97.5	95.36	97.35	501109
22/09/2022	96.01	97.27	95.28	95.7	619355
23/09/2022	95.6	96.69	92.3	92.55	842231
26/09/2022	91.79	93.49	91.2	92.89	836076
27/09/2022	93.28	94.05	91.71	91.71	935905
28/09/2022	90.52	92.87	89.41	92.51	961298
29/09/2022	92.99	93.73	91.68	93.01	756275
30/09/2022	93.74	94.7	92.9	94.01	770841
03/10/2022	93.27	94.62	91.61	94.19	665110
04/10/2022	95.69	99.5	95.14	99.15	925093
05/10/2022	98.67	100.2	98.53	99.83	918298
06/10/2022	100.24	101.76	99.13	99.45	699166
07/10/2022	98.82	101.06	98.76	99.59	636378
10/10/2022	98.73	100.24	98.52	99.13	536028
11/10/2022	98.74	99.62	98.32	98.82	681414
12/10/2022	98.82	99.53	96.71	97.32	785823
13/10/2022	97.15	102.96	96.87	102.04	1425680
14/10/2022	104.04	105.38	102.24	102.24	1003143
17/10/2022	103.42	106.3	103.1	105.56	685099
18/10/2022	107.6	107.98	105.86	106.84	692022
19/10/2022	108.18	108.9	105.26	106.04	719763
20/10/2022	105.66	107.52	105.4	107.5	764276
21/10/2022	106.34	108.36	106.08	108.14	805853
24/10/2022	108.6	111.14	107.64	109.48	947546
25/10/2022	109.46	110.66	107.76	110.34	909948
26/10/2022	110.2	112.86	110.1	112	1088989
27/10/2022	111.74	112.48	110.4	111.06	1086147
28/10/2022	110.36	114.52	109.18	113.7	1321183
31/10/2022	112	113.62	110.72	112.72	859646
01/11/2022	114.4	115.42	113.04	113.42	557763
02/11/2022	113.9	114.02	110.76	111.34	935708
03/11/2022	111.02	112.48	110.74	112.08	637479
04/11/2022	112.7	115.12	111.3	113.6	1069092
07/11/2022	113.26	114.58	112.26	113.34	578392
08/11/2022	113.34	113.66	112.52	113.5	564879
09/11/2022	113.76	114.54	113.06	114	581400
10/11/2022	113.5	115.2	111.54	112.2	1203424
11/11/2022	112.48	113.38	110.42	110.8	990253
14/11/2022	110.6	111.3	108.74	109.34	801109
15/11/2022	109.78	111.94	109.44	111.7	855562
16/11/2022	111.9	113.98	111.28	112.26	759182
17/11/2022	112.7	112.74	110.74	112.34	920616
18/11/2022	113.6	115.14	112.94	114.74	935715
21/11/2022	114.14	115.38	113.88	114.74	567556
22/11/2022	115.5	115.92	114.1	115.56	675446
23/11/2022	115.88	116.48	115.28	116.38	636572
24/11/2022	116.08	116.82	115.58	116.44	548134
25/11/2022	115.92	117.62	115.92	117.22	740113
28/11/2022	116.48	117.62	115.16	115.3	835031
29/11/2022	115.48	116.92	115.4	116.5	737347
30/11/2022	117.5	118.06	116.76	117.42	1177144
01/12/2022	118.2	118.26	115.1	116.54	686755
02/12/2022	116.48	117.64	116.2	117.16	583807
05/12/2022	117.4	118.04	115.5	116.6	527739
06/12/2022	115.9	117.4	115.78	116.1	623592
07/12/2022	115.68	117.14	115.32	115.94	732899
08/12/2022	116.34	117.24	115.98	116.78	427906
09/12/2022	117.22	117.54	115.56	117.18	446294
12/12/2022	116.28	118.1	116.22	117.1	501052
13/12/2022	117.68	118.52	116.26	118.1	792406
14/12/2022	117.94	119.28	117.02	118.16	599213
15/12/2022	117.44	118.46	115.92	115.92	856625
16/12/2022	116.04	117.14	114.56	115.82	1209674
19/12/2022	116	117.12	115.98	116.58	469906
20/12/2022	115.32	117.44	114.96	116.9	500747
21/12/2022	117.5	119.98	117.14	119.54	589494
22/12/2022	119.62	120.1	117.6	117.88	551859
23/12/2022	117.9	118.16	116.64	117.56	316143
27/12/2022	118.58	119.36	118.24	119.36	289808
28/12/2022	118.9	119.56	117.86	117.98	344929
29/12/2022	117.72	118.08	116.88	118.02	291863
30/12/2022	117	117.32	116.28	116.92	414433
02/01/2023	117.74	118.68	117.28	118.54	375130
03/01/2023	118.06	120.32	117.84	118	601931
04/01/2023	118.48	119.28	116.6	119	749997
05/01/2023	119	120.08	118.6	118.8	539669
06/01/2023	121	122.4	120.1	122.4	724545
09/01/2023	122.54	123.18	120.76	122.14	804193
10/01/2023	122.5	122.84	120.64	121.84	512892
11/01/2023	122.08	123.66	121.26	123.1	922361
12/01/2023	123.66	126.82	123.56	125.24	875901
13/01/2023	125.58	127.68	125.26	126.54	525960
16/01/2023	126.76	127.7	126.5	126.7	420067
17/01/2023	126.7	129.24	126.62	127.98	597020
18/01/2023	128.08	131.04	128.08	129.3	948356
19/01/2023	129.02	129.52	126.84	127.22	998367
20/01/2023	127.9	129.7	127.54	129.42	732425
23/01/2023	129.5	131.78	129.28	131.38	668822
24/01/2023	131.02	132.66	129.48	131.28	952115
25/01/2023	131.84	133.1	129.94	130.3	1092254
26/01/2023	131.4	132.48	130.84	132	749955
27/01/2023	132.5	133.18	131.78	132.2	906967
30/01/2023	131.58	132.54	130.98	131.8	800830
31/01/2023	131.38	132.2	130.94	131.8	802718
01/02/2023	132.42	132.6	131.24	131.4	836434
02/02/2023	131.76	132.88	131.08	132.64	790112
03/02/2023	132.12	132.5	130.26	132.4	1115180
06/02/2023	132.02	132.1	129.78	130.76	725453
07/02/2023	131.24	131.24	129.02	129.4	685186
08/02/2023	130.24	131.14	129.82	130.18	588855
09/02/2023	130.78	131.8	130.76	130.9	465094
10/02/2023	131.3	131.98	129.5	129.98	772644
13/02/2023	130.54	132.76	130.54	132.56	556215
14/02/2023	132.4	132.56	129.42	129.76	1079555
15/02/2023	129.92	132.54	129.9	132.32	639334
16/02/2023	133.22	134.48	132.94	134.1	669429
17/02/2023	133.28	137.26	132.5	136.86	941270
20/02/2023	137.1	137.58	133.76	134.78	651372
21/02/2023	134.1	135.46	133.3	134.36	627208
22/02/2023	134.14	134.52	132.8	134.14	639609
23/02/2023	134.58	135.68	133.96	134.84	616982
24/02/2023	135.38	136.3	133.3	133.3	1672129
27/02/2023	134.2	135.86	134.14	134.9	596344
28/02/2023	134.22	134.66	133.2	133.96	899232
01/03/2023	133.74	134.42	133.34	133.96	607407
02/03/2023	133.1	133.92	132.44	133.78	650845
03/03/2023	134.1	135.64	134.1	135.22	498756
06/03/2023	135.74	136.88	135.3	135.78	459728
07/03/2023	136.3	136.58	135.38	135.78	532625
08/03/2023	135.64	136.04	134.26	134.44	697648
09/03/2023	134.34	136.4	133.92	135.92	478343
10/03/2023	133.46	134.3	132.34	133.44	766391
13/03/2023	133.66	133.9	127.8	128.6	1092160
14/03/2023	128.5	133.68	128.4	133.14	845601
15/03/2023	132.52	132.52	127.08	127.14	1144645
16/03/2023	128.78	131.72	127.26	130.92	1006160
17/03/2023	132.56	133.18	127.9	128.38	1153594
20/03/2023	127.8	129.66	125.16	129.2	271936

Date	Opening	Higher	Lower	Close	Volume
21/10/2021	6673.14	6699.21	6658.95	6686.17	63926347
22/10/2021	6720.92	6765.46	6716.15	6733.69	65934186
25/10/2021	6752.98	6752.98	6707.32	6712.87	58578439
26/10/2021	6723.06	6775.82	6711.21	6766.51	79309629
27/10/2021	6755.63	6771.19	6731.86	6753.52	68739178
28/10/2021	6750.78	6804.22	6750.78	6804.22	75981036
29/10/2021	6778.79	6830.34	6748.53	6830.34	89490971
01/11/2021	6870.28	6908.65	6859.44	6893.29	65507567
02/11/2021	6883.06	6933.35	6879.69	6927.03	64087578
03/11/2021	6919.47	6955.1	6917.75	6950.65	65419259
04/11/2021	6977.62	6993.01	6962.01	6987.79	76126725
05/11/2021	6983.8	7063.4	6983.8	7040.79	79893523
08/11/2021	7041.6	7067.1	7037.67	7047.48	66513626
09/11/2021	7023.58	7079.58	7016.73	7043.27	71249782
10/11/2021	7046.17	7053.27	7014.94	7045.16	85630141
11/11/2021	7038.84	7072.63	7032.35	7059.55	74341682
12/11/2021	7062.54	7097.46	7056.93	7091.4	64216238
15/11/2021	7090.96	7136.13	7088.71	7128.63	63979983
16/11/2021	7146.37	7164.27	7136.3	7152.6	68996691
17/11/2021	7149.3	7167.8	7147.01	7156.85	68083089
18/11/2021	7155.05	7181.55	7136.86	7141.98	75815790
19/11/2021	7172.72	7183.08	7068.43	7112.29	117979903
22/11/2021	7130.24	7143.6	7087.67	7105	85185027
23/11/2021	7064.38	7112.49	7002.56	7044.62	73641826
24/11/2021	7052.18	7089.11	6983.98	7042.23	75114206
25/11/2021	7067.61	7079.49	7047.86	7075.87	57398496
26/11/2021	6814.9	6861.15	6725.08	6739.73	159605359
29/11/2021	6831.41	6841.79	6760.31	6776.25	108062278
30/11/2021	6679.03	6780.88	6655.86	6721.16	182689622
01/12/2021	6774.8	6902.46	6750.65	6881.87	101759397
02/12/2021	6794.77	6850.37	6762.74	6795.75	101882252
03/12/2021	6860.73	6872.79	6730.63	6765.52	83333301
06/12/2021	6810.93	6888.07	6776.17	6865.78	84988345
07/12/2021	6934.68	7066.95	6934.68	7065.39	96209313
08/12/2021	7064.12	7104.06	7014.57	7014.57	80094960
09/12/2021	7035.93	7044.99	6983.33	7008.23	64067581
10/12/2021	6960.39	7025.88	6960.39	6991.68	63497860
13/12/2021	7004.76	7029.38	6929.13	6942.91	75873576
14/12/2021	6978.77	6993.3	6891.34	6895.31	88552565
15/12/2021	6923.52	6949.92	6904.94	6927.63	74219992
16/12/2021	7054.92	7054.92	6987.95	7005.07	101536616
17/12/2021	6982.07	7011.61	6884.91	6926.63	148483014
20/12/2021	6783.83	6872.75	6747.69	6870.1	86311671
21/12/2021	6935.66	6967.93	6888.52	6964.99	75474571
22/12/2021	6982.53	7051.67	6963.71	7051.67	55609947
23/12/2021	7071.93	7119.87	7049.92	7106.15	54433832
24/12/2021	7091.6	7116.88	7086.58	7086.58	11954312
27/12/2021	7070.14	7149.14	7062.4	7140.39	34915621
28/12/2021	7141.85	7187.76	7141.67	7181.11	36149635
29/12/2021	7179.11	7201.65	7137.35	7161.52	37479109
30/12/2021	7167.53	7189.84	7156.79	7173.23	35427012
31/12/2021	7153.66	7163.73	7139.6	7153.03	18788737
03/01/2022	7197.4	7245.66	7195.82	7217.22	54644694
04/01/2022	7273.57	7332.21	7250.24	7317.41	77501052
05/01/2022	7320.48	7384.86	7313.53	7376.37	82770576
06/01/2022	7264	7316.06	7240.88	7249.66	89548840
07/01/2022	7250.79	7269.65	7178.18	7219.48	78443113
10/01/2022	7245.21	7250.24	7105.55	7115.77	80610666
11/01/2022	7185.21	7227.71	7160.44	7183.38	71599454
12/01/2022	7235.47	7249.88	7183.38	7237.19	85118781
13/01/2022	7215.48	7227.35	7166.94	7201.14	81816926
14/01/2022	7132.59	7171.4	7119.01	7143	79766272
17/01/2022	7167.53	7213.7	7148.98	7201.64	53439531
18/01/2022	7172.43	7175.46	7098.19	7133.83	78561516
19/01/2022	7104.11	7211.24	7104.11	7172.98	84046987
20/01/2022	7190.02	7199.97	7123.62	7194.16	76926331
21/01/2022	7088.44	7122.06	7013.49	7068.59	110697331
24/01/2022	7014.84	7070.92	6754.24	6787.79	135927714
25/01/2022	6870.27	6890.54	6776.8	6837.96	98212860
26/01/2022	6901.74	7024.14	6901.74	6981.96	93803023
27/01/2022	6879.64	7053.45	6873.6	7023.8	99915427
28/01/2022	7043.43	7053	6846.22	6965.88	106563281
31/01/2022	7039.71	7043.22	6937.1	6999.2	90866675
01/02/2022	7052.3	7105.23	7035.91	7099.49	81575515
02/02/2022	7117.45	7150.54	7109.3	7115.27	79409717
03/02/2022	7115.3	7125.58	6995.41	7005.63	88689581
04/02/2022	7049.8	7066.44	6914.77	6951.38	93337551
07/02/2022	6987.17	7025.59	6929.71	7009.25	72577022
08/02/2022	7008.2	7085.64	6994.15	7028.41	95636139
09/02/2022	7086.34	7146.31	7086.34	7130.88	86882629
10/02/2022	7141.69	7169.63	7051.6	7101.55	86508200
11/02/2022	7025.5	7071.01	6992.09	7011.6	82859062
14/02/2022	6868.07	6875.31	6757.33	6852.2	117971120
15/02/2022	6830.74	6983.14	6823.45	6979.97	92019057
16/02/2022	7009.69	7031.93	6931.09	6964.98	74738909
17/02/2022	6999.13	7017.07	6905.69	6946.82	90180485
18/02/2022	6951.83	6995.62	6895.09	6929.63	87348863
21/02/2022	6984.31	6986.83	6744.13	6788.34	81391905
22/02/2022	6633.74	6834.77	6633.74	6787.6	101457355
23/02/2022	6801.66	6904.81	6768.38	6780.67	86374306
24/02/2022	6496.25	6617.09	6432.89	6521.05	207935443
25/02/2022	6571.95	6762.78	6521.56	6752.43	152410098
28/02/2022	6620.48	6684.54	6516.16	6658.83	171929677
01/03/2022	6646.16	6662.25	6396.49	6396.49	171456559
02/03/2022	6359.98	6544.15	6312.3	6498.02	169994936
03/03/2022	6488.25	6543.77	6361.6	6378.37	132456968
04/03/2022	6308.34	6321.09	6061.66	6061.66	180436137
07/03/2022	5887.83	6115.23	5756.38	5982.27	242941031
08/03/2022	5906.62	6169.6	5903.1	5962.96	167807669
09/03/2022	6131.28	6387.83	6122.8	6387.83	189777297
10/03/2022	6376.57	6380.77	6166.11	6207.2	148747235
11/03/2022	6233.12	6466.12	6165.41	6260.25	136389452
14/03/2022	6298.96	6421.08	6271.82	6369.94	113227160
15/03/2022	6294.72	6383.75	6206.05	6355	102702783
16/03/2022	6484.33	6680	6481.7	6588.64	145251116
17/03/2022	6617.23	6635.31	6530.79	6612.52	100583751
18/03/2022	6613.95	6620.24	6499.59	6620.24	191540202
21/03/2022	6608.79	6642.46	6574.07	6582.33	78216007
22/03/2022	6586.65	6666.84	6578.91	6659.41	79005040
23/03/2022	6674.68	6684.7	6559.31	6581.43	76814402
24/03/2022	6593.15	6636.58	6541.32	6555.77	82199896
25/03/2022	6569.45	6615.9	6538.8	6553.68	73856857
28/03/2022	6578.72	6683.7	6572.01	6589.11	78385183
29/03/2022	6675.15	6829.4	6658.78	6792.16	110146317
30/03/2022	6771.09	6771.09	6705.69	6741.59	80090271
31/03/2022	6759.42	6776.13	6658.74	6659.87	81436435
01/04/2022	6672.98	6708.56	6635.27	6684.31	65149536
04/04/2022	6709.6	6745.22	6641.61	6731.37	65162177
05/04/2022	6731.34	6743.62	6603.44	6645.51	103396542
06/04/2022	6634.83	6643.75	6442.44	6498.83	104724502
07/04/2022	6530.82	6582.34	6451.1	6461.68	94466421
08/04/2022	6540.2	6581.56	6494.63	6548.22	91659938
11/04/2022	6558.53	6614.96	6502.14	6555.81	87177878
12/04/2022	6454.25	6570.75	6424.97	6537.41	84358152
13/04/2022	6519.16	6563.96	6478.45	6542.14	72406685
14/04/2022	6557.66	6607.55	6541.9	6589.35	79008214
19/04/2022	6545.97	6566.8	6494.33	6534.79	77532023
20/04/2022	6557.96	6636.55	6542.21	6624.91	86845756
21/04/2022	6642.71	6757.75	6636.79	6715.1	88620332
22/04/2022	6618.69	6654.64	6572.87	6581.42	83336310
25/04/2022	6433.91	6500.04	6419.48	6449.38	94810365
26/04/2022	6520.01	6535.92	6412.49	6414.57	95152935
27/04/2022	6427.4	6474.96	6338.61	6445.26	91983650
28/04/2022	6520.53	6575.95	6435.75	6508.14	76012651
29/04/2022	6557.66	6601.15	6514.1	6533.77	83486436
02/05/2022	6469.31	6474.81	6308.47	6425.61	87353057
03/05/2022	6463.73	6507.13	6423.03	6476.18	83306753
04/05/2022	6482.26	6494.99	6395.68	6395.68	72133652
05/05/2022	6549.49	6558.91	6350.66	6368.4	96180392
06/05/2022	6318.66	6322.43	6213.64	6258.36	113116439
09/05/2022	6207.15	6260.85	6086.02	6086.02	91285772
10/05/2022	6151.52	6206.56	6116.91	6116.91	89683865
11/05/2022	6173.1	6269.73	6137.24	6269.73	105668326
12/05/2022	6130.69	6238.25	6098.22	6206.26	105497169
13/05/2022	6250.16	6363.24	6238.79	6362.68	85732326
16/05/2022	6315.68	6369.05	6286.02	6347.77	74853067
17/05/2022	6379.34	6448.33	6373.73	6430.19	86783940
18/05/2022	6440.3	6455.8	6342.67	6352.94	80216383
19/05/2022	6279.69	6288.99	6196.19	6272.71	86026715
20/05/2022	6305.46	6377.58	6264.84	6285.24	92699534
23/05/2022	6350.88	6358.74	6263.96	6358.74	82388939
24/05/2022	6282.32	6322.74	6243.84	6253.14	71555923
25/05/2022	6296.28	6319.29	6229.84	6298.64	74757707
26/05/2022	6301.49	6424.88	6298.45	6410.58	65636241
27/05/2022	6445.25	6519.73	6424.85	6515.75	70799179
30/05/2022	6547.86	6582.05	6536.77	6562.39	69356843
31/05/2022	6539.86	6543.42	6457.53	6468.8	161733961
01/06/2022	6509.19	6510.26	6414.22	6418.89	74635465
02/06/2022	6447.37	6506.6	6447.3	6500.44	57357175
03/06/2022	6545	6547.82	6473.74	6485.3	48175655
06/06/2022	6547.95	6593.15	6539.91	6548.78	60028130
07/06/2022	6523.16	6523.6	6459.92	6500.35	66078744
08/06/2022	6517.55	6517.55	6413.87	6448.63	73141229
09/06/2022	6412.58	6456.91	6342.99	6358.46	72783031
10/06/2022	6316.41	6325.89	6177.31	6187.23	103452564
13/06/2022	6088.05	6122.26	6006.28	6022.32	106265329
14/06/2022	6063.8	6075.37	5934.12	5949.84	85205038
15/06/2022	6022.84	6062.62	5972.31	6030.13	92913397
16/06/2022	6003.66	6018.1	5872.2	5886.24	98913414
17/06/2022	5906.86	5974.06	5870.64	5882.65	179552504
20/06/2022	5901.58	5920.09	5855.93	5920.09	65608766
21/06/2022	5943.52	6032.24	5943.08	5964.66	62899596
22/06/2022	5879.09	5938.46	5834.46	5916.63	66724297
23/06/2022	5880.3	5957.13	5830.87	5883.33	89213277
24/06/2022	5918.26	6085.99	5914.67	6073.35	85181355
27/06/2022	6105.2	6156.6	6030.61	6047.31	66067442
28/06/2022	6099.15	6141.94	6077.95	6086.02	64200664
29/06/2022	6021.69	6071.91	5995.75	6031.48	70211974
30/06/2022	5926.74	5931.55	5852.3	5922.86	115244205
01/07/2022	5875.6	5975.83	5857.34	5931.06	72748758
04/07/2022	5983.98	6002.07	5943.91	5954.65	54298218
05/07/2022	5979.2	5981.51	5786.5	5794.96	104219063
06/07/2022	5872.27	5927.5	5846.1	5912.38	89496534
07/07/2022	5985.09	6024.31	5967.98	6006.7	94571487
08/07/2022	6007.64	6053.17	5952.89	6033.13	76266222
11/07/2022	5923.83	6004.52	5909.73	5996.3	59308169
12/07/2022	5960.09	6053.33	5930.98	6044.2	70957739
13/07/2022	6015.53	6025.73	5922.94	6000.24	70642872
14/07/2022	5979.99	5997.31	5874.68	5915.41	59320127
15/07/2022	5935.28	6043.8	5901.38	6036	76133732
18/07/2022	6070.21	6136.02	6059.87	6091.91	59793121
19/07/2022	6031.6	6213.88	6028.79	6201.22	74594860
20/07/2022	6229.79	6245.47	6151.36	6184.66	76639604
21/07/2022	6160.37	6233.98	6143.06	6201.11	78558249
22/07/2022	6174.29	6247.35	6168.77	6216.82	68666089
25/07/2022	6198.83	6260.13	6177.14	6237.55	59677396
26/07/2022	6225.17	6243.86	6194.96	6211.45	59346549
27/07/2022	6206.25	6267.8	6199.93	6257.94	69484351
28/07/2022	6304.13	6339.21	6236.57	6339.21	92013027
29/07/2022	6413.1	6472.27	6397.91	6448.5	103027793
01/08/2022	6447.18	6484.08	6434.12	6436.86	64272123
02/08/2022	6424.68	6429.05	6381.43	6409.8	65932432
03/08/2022	6404.1	6475.54	6398.99	6472.06	78313196
04/08/2022	6476.72	6555.71	6475.05	6513.39	74985107
05/08/2022	6512.62	6523.03	6449.72	6472.35	71580857
08/08/2022	6510.45	6564.24	6503.27	6524.44	57467234
09/08/2022	6514.52	6530.35	6480.06	6490	59954114
10/08/2022	6467.1	6545.64	6453.79	6523.44	67849469
11/08/2022	6560.21	6562.32	6499.63	6544.67	63333801
12/08/2022	6553.24	6587.84	6539.75	6553.86	59361491
15/08/2022	6582.63	6586.96	6532.48	6569.95	41006498
16/08/2022	6580.99	6608.83	6568.58	6592.58	56279793
17/08/2022	6608.64	6608.64	6517.99	6528.32	62865591
18/08/2022	6530.58	6576.37	6519.57	6557.4	52165708
19/08/2022	6520.44	6549.13	6488	6495.83	65574548
22/08/2022	6448.81	6459.36	6352.97	6378.74	78393064
23/08/2022	6331.17	6402.22	6331.17	6362.02	60046237
24/08/2022	6332.43	6396.63	6319.7	6386.76	52504565
25/08/2022	6432.16	6440.69	6361.53	6381.56	49461334
26/08/2022	6420.75	6429.79	6252.59	6274.26	67320233
29/08/2022	6199.11	6232.25	6153.44	6222.28	54853412
30/08/2022	6243.08	6303.66	6182.63	6210.22	65538623
31/08/2022	6226.99	6230.9	6125.1	6125.1	109541379
01/09/2022	6068.34	6072.93	6009.09	6034.31	73993281
02/09/2022	6075.73	6178.29	6051.02	6167.51	76266990
05/09/2022	6048.22	6105.59	6018.02	6093.22	65650852
06/09/2022	6087.16	6138.22	6060.44	6104.61	54762529
07/09/2022	6059.64	6119.95	6045.27	6105.92	71506753
08/09/2022	6136.93	6143.29	6034.79	6125.9	75069646
09/09/2022	6140.87	6239.11	6138.88	6212.33	72102308
12/09/2022	6242.46	6352.45	6224.51	6333.59	77241200
13/09/2022	6360.31	6394.18	6245.69	6245.69	78970081
14/09/2022	6210.77	6249.29	6183.55	6222.41	75321783
15/09/2022	6212.21	6249.52	6143.36	6157.84	74743834
16/09/2022	6100.79	6114.36	6052.42	6077.3	153034848
19/09/2022	6049	6093.4	5974.72	6061.59	51576636
20/09/2022	6084.41	6118.25	5970.23	5979.47	77153297
21/09/2022	5928.5	6034.27	5915.57	6031.33	70183774
22/09/2022	5928.54	6022.39	5918.5	5918.5	72420304
23/09/2022	5906.18	5913.71	5765.65	5783.41	92220233
26/09/2022	5744.49	5828.05	5736	5769.39	78477059
27/09/2022	5809.82	5852.61	5753.82	5753.82	84900260
28/09/2022	5692.54	5773.08	5651.49	5765.01	106515106
29/09/2022	5746.29	5746.29	5628.42	5676.87	102249098
30/09/2022	5712.2	5770.78	5688.34	5762.34	102283280
03/10/2022	5697.47	5804.27	5654.44	5794.15	80746373
04/10/2022	5859.45	6039.69	5852.92	6039.69	95078730
05/10/2022	6006.12	6034.93	5953.55	5985.46	75025193
06/10/2022	6004.11	6018.47	5917.27	5936.42	63708470
07/10/2022	5911.96	5956.95	5855.66	5866.94	65682506
10/10/2022	5806.57	5883.85	5796.31	5840.55	64811659
11/10/2022	5796.83	5849.58	5770.48	5833.2	65867065
12/10/2022	5842.1	5872.49	5788.66	5818.47	69832190
13/10/2022	5792.54	5899.82	5704.87	5879.19	86604788
14/10/2022	5965.8	6044.75	5921.15	5931.92	80114694
17/10/2022	5949.65	6068.37	5910.39	6040.66	63777163
18/10/2022	6098.6	6139.78	6057.38	6067	66483974
19/10/2022	6092.77	6109.97	6040.72	6040.72	66038970
20/10/2022	6046.81	6103.5	6029.53	6086.9	62461668
21/10/2022	6021.58	6056.04	5952.88	6035.39	72627383
24/10/2022	6076.2	6175.62	6041.14	6131.36	78666636
25/10/2022	6172.65	6253.12	6135.38	6250.55	77969487
26/10/2022	6244.64	6282.75	6219.33	6276.31	68612165
27/10/2022	6253.85	6272.2	6194.33	6244.03	85003265
28/10/2022	6192.18	6278.77	6183.41	6273.05	72462276
31/10/2022	6279.7	6293.15	6244.08	6266.77	66372673
01/11/2022	6329.76	6383.7	6306.05	6328.25	60444460
02/11/2022	6351.31	6376.29	6273.55	6276.88	68266010
03/11/2022	6209.63	6245.69	6191.73	6243.28	70702556
04/11/2022	6291.39	6466.32	6289.07	6416.44	98976413
07/11/2022	6379.49	6442.41	6363.7	6416.61	74666171
08/11/2022	6391.75	6451.16	6378.32	6441.5	63279492
09/11/2022	6426.8	6446.5	6405.84	6430.57	65253548
10/11/2022	6396.59	6573.85	6381.42	6556.83	115413855
11/11/2022	6612.93	6636.81	6573.87	6594.62	96464097
14/11/2022	6622.42	6662.07	6603.56	6609.17	78173934
15/11/2022	6626.82	6684.09	6621.82	6641.66	75400014
16/11/2022	6647.4	6656.33	6587.2	6607.22	84704331
17/11/2022	6624.47	6634.73	6522.28	6576.12	70341071
18/11/2022	6620.58	6667.2	6601.56	6644.46	83392397
21/11/2022	6625.1	6649.76	6613.92	6634.45	64934795
22/11/2022	6643.7	6669.17	6615.58	6657.53	63886034
23/11/2022	6677.97	6681.41	6642.03	6679.09	55156578
24/11/2022	6683.44	6730.16	6679.8	6707.32	53646827
25/11/2022	6710.36	6725	6686.63	6712.48	47876927
28/11/2022	6678.11	6693.92	6641.3	6665.2	66048279
29/11/2022	6686.96	6695.86	6649.88	6668.97	64584828
30/11/2022	6706.67	6743.6	6678.75	6738.55	137270045
01/12/2022	6784.6	6791.31	6730.55	6753.97	76596319
02/12/2022	6728.86	6767.72	6689.76	6742.25	73813071
05/12/2022	6728.71	6738.97	6685.52	6696.96	64871751
06/12/2022	6677.49	6704.74	6656.93	6687.79	68883700
07/12/2022	6687.34	6696.65	6642.44	6660.59	70784518
08/12/2022	6677	6679.57	6629.36	6647.31	67263370
09/12/2022	6671.78	6680.09	6618.27	6677.64	73441808
12/12/2022	6647.9	6681.3	6634.97	6650.55	62472553
13/12/2022	6672.22	6823.1	6642.09	6744.98	86373992
14/12/2022	6727.75	6733.85	6694.33	6730.79	76801547
15/12/2022	6674.29	6680.22	6503	6522.77	103401912
16/12/2022	6505.63	6515.7	6418.95	6452.63	155942438
19/12/2022	6470.93	6510.46	6470.93	6473.29	64361167
20/12/2022	6418.69	6468.94	6388.23	6450.43	74006671
21/12/2022	6469.11	6586.48	6467.57	6580.24	70869311
22/12/2022	6587.5	6614.35	6503.88	6517.97	56084046
23/12/2022	6513.2	6533.58	6476.05	6504.9	42967456
27/12/2022	6559.63	6579.33	6543.26	6550.66	32941755
28/12/2022	6561.5	6572.12	6505.67	6510.49	40054201
29/12/2022	6486.65	6577.08	6474.73	6573.47	41247323
30/12/2022	6533.12	6540.51	6470.64	6473.76	42811684
02/01/2023	6521.07	6601.11	6518.21	6594.57	47150194
03/01/2023	6580.09	6696.1	6580.09	6623.89	73937583
04/01/2023	6660.6	6780.83	6659.83	6776.43	94244742
05/01/2023	6744.5	6792.09	6732.04	6761.5	71557915
06/01/2023	6772.94	6860.95	6757.46	6860.95	69176668
09/01/2023	6861.59	6928.43	6851.66	6907.36	78257680
10/01/2023	6882.01	6885.44	6845.81	6869.14	64223898
11/01/2023	6879.1	6946.67	6874.71	6924.19	76193539
12/01/2023	6947.34	7015.7	6946.3	6975.68	82077483
13/01/2023	6989.59	7035.82	6977.86	7023.5	76232580
16/01/2023	7036.48	7052.52	7016.32	7043.31	56252989
17/01/2023	7036.91	7104.9	7020.82	7077.16	82176221
18/01/2023	7073.62	7115.2	7072.45	7083.39	67766137
19/01/2023	7047.64	7056.14	6946.74	6951.87	80320915
20/01/2023	6996.22	7015.96	6965.45	6995.99	63865830
23/01/2023	7014.91	7044.51	6988.51	7032.02	50936781
24/01/2023	7053.04	7064.69	7011.4	7050.48	57740684
25/01/2023	7057.82	7070.84	6999.93	7043.88	48827575
26/01/2023	7095.11	7117.53	7078.02	7095.99	68327634
27/01/2023	7085.47	7117.48	7062.69	7097.21	68103476
30/01/2023	7054.24	7103.66	7030.95	7082.01	60323987
31/01/2023	7075.09	7088.97	7025.53	7082.42	77954104
01/02/2023	7087.2	7110.21	7059.61	7077.11	63566120
02/02/2023	7110.03	7184.69	7079.41	7166.27	95660260
03/02/2023	7136.4	7233.94	7113.42	7233.94	89735386
06/02/2023	7181.97	7187.27	7104.52	7137.1	67951375
07/02/2023	7145.84	7154.51	7108.46	7132.35	73342056
08/02/2023	7181.58	7190.86	7119.83	7119.83	84588037
09/02/2023	7179.64	7225.88	7179.64	7188.36	81688302
10/02/2023	7165.41	7182.92	7074.63	7129.73	78990787
13/02/2023	7147.48	7213.94	7138.91	7208.59	55686017
14/02/2023	7225.3	7271.48	7204.51	7213.81	73106590
15/02/2023	7206.83	7318.78	7200.73	7300.86	75403477
16/02/2023	7346.3	7387.29	7325.75	7366.16	91536013
17/02/2023	7311.14	7368	7267.77	7347.72	80024797
20/02/2023	7361.21	7363.41	7318.73	7335.61	48579251
21/02/2023	7319.93	7342.68	7241.21	7308.65	68695741
22/02/2023	7282.49	7307.82	7231.63	7299.26	83623769
23/02/2023	7309.03	7357.68	7301.42	7317.43	79520426
24/02/2023	7359.76	7366.07	7187.27	7187.27	94273969
27/02/2023	7243.03	7324.03	7243.03	7295.55	69170446
28/02/2023	7253.54	7317.98	7249.47	7267.93	102500539
01/03/2023	7279.34	7327.29	7219.4	7234.25	79246637
02/03/2023	7176.41	7286.24	7169.66	7284.22	70427395
03/03/2023	7313.48	7358.04	7308.15	7348.12	67541246
06/03/2023	7385.75	7401.15	7349.98	7373.21	68603572
07/03/2023	7355.87	7398.03	7336.2	7339.27	64092356
08/03/2023	7305.92	7346.62	7305.92	7324.76	56892340
09/03/2023	7317.43	7333.22	7274.05	7315.88	64620118
10/03/2023	7193.37	7256.48	7166.89	7220.67	99689273
13/03/2023	7211.44	7211.44	6979.55	7011.5	141100228
14/03/2023	7029.22	7162.57	6989.96	7141.57	100721671
15/03/2023	7123.2	7123.2	6861.63	6885.71	174693646
16/03/2023	6987.63	7063.31	6876.61	7025.72	130278333
17/03/2023	7086.1	7104.75	6895.73	6925.4	201374111
20/03/2023	6900.9	6993.15	6796.21	6981.53	41389878

Date	Opening	Higher	Lower	Close	Volume
2023-03-20T09:00:00+0100	127.8	128.5	127.76	128.32	20035
2023-03-20T09:01:00+0100	128.3	128.3	127.9	128.14	823
2023-03-20T09:02:00+0100	128.02	128.22	127.88	128.1	3706
2023-03-20T09:03:00+0100	128.18	128.24	127.82	127.84	1258
2023-03-20T09:04:00+0100	127.88	127.9	127.74	127.78	2355
2023-03-20T09:05:00+0100	127.62	127.76	127.6	127.7	2298
2023-03-20T09:06:00+0100	127.72	127.78	127.26	127.26	3258
2023-03-20T09:07:00+0100	127.2	127.24	126.94	127.08	4208
2023-03-20T09:08:00+0100	127	127.04	126.8	126.86	1431
2023-03-20T09:09:00+0100	126.94	127.06	126.9	126.98	554
2023-03-20T09:10:00+0100	126.92	126.98	126.82	126.86	1985
2023-03-20T09:11:00+0100	126.82	126.84	126.48	126.48	4814
2023-03-20T09:12:00+0100	126.5	126.54	126.26	126.3	2438
2023-03-20T09:13:00+0100	126.2	126.2	125.86	125.88	4720
2023-03-20T09:14:00+0100	125.82	125.86	125.6	125.68	1077
2023-03-20T09:15:00+0100	125.56	125.84	125.52	125.64	1769
2023-03-20T09:16:00+0100	125.6	125.7	125.5	125.52	2498
2023-03-20T09:17:00+0100	125.56	125.6	125.42	125.44	1215
2023-03-20T09:18:00+0100	125.4	125.5	125.16	125.24	2046
2023-03-20T09:19:00+0100	125.24	125.34	125.2	125.26	1565
2023-03-20T09:20:00+0100	125.26	126	125.26	126	2762
2023-03-20T09:21:00+0100	125.98	126.1	125.9	125.9	5119
2023-03-20T09:22:00+0100	125.9	125.92	125.78	125.88	5148
2023-03-20T09:23:00+0100	125.92	126.14	125.92	125.92	2498
2023-03-20T09:24:00+0100	125.9	125.9	125.76	125.8	1872
2023-03-20T09:25:00+0100	125.74	126.36	125.74	126.28	1695
2023-03-20T09:26:00+0100	126.28	126.34	126.06	126.06	917
2023-03-20T09:27:00+0100	126.06	126.22	125.98	126.18	4286
2023-03-20T09:28:00+0100	126.26	126.46	126.26	126.46	1106
2023-03-20T09:29:00+0100	126.38	126.52	126.32	126.52	1373
2023-03-20T09:30:00+0100	126.52	126.6	126.5	126.6	2109
2023-03-20T09:31:00+0100	126.56	126.56	126.24	126.32	5696
2023-03-20T09:32:00+0100	126.34	126.62	126.34	126.44	3578
2023-03-20T09:33:00+0100	126.46	126.58	126.42	126.5	2615
2023-03-20T09:34:00+0100	126.44	126.64	126.38	126.64	1459
2023-03-20T09:35:00+0100	126.62	126.64	126.5	126.5	560
2023-03-20T09:36:00+0100	126.5	126.98	126.5	126.98	2737
2023-03-20T09:37:00+0100	127.02	127.22	127	127.22	1551
2023-03-20T09:38:00+0100	127.2	127.22	126.96	127.06	1862
2023-03-20T09:39:00+0100	126.98	127.14	126.94	127.14	3242
2023-03-20T09:40:00+0100	127.18	127.2	127.06	127.1	3158
2023-03-20T09:41:00+0100	127.02	127.1	126.98	127.1	612
2023-03-20T09:42:00+0100	127.02	127.16	127.02	127.14	449
2023-03-20T09:43:00+0100	127.18	127.24	127.12	127.12	2364
2023-03-20T09:44:00+0100	126.96	126.98	126.8	126.84	948
2023-03-20T09:45:00+0100	126.8	126.92	126.8	126.88	1467
2023-03-20T09:46:00+0100	126.9	127	126.88	126.92	678
2023-03-20T09:47:00+0100	126.9	127.08	126.9	127.08	644
2023-03-20T09:48:00+0100	127.06	127.28	127.06	127.28	544
2023-03-20T09:49:00+0100	127.24	127.24	127	127.04	547
2023-03-20T09:50:00+0100	127.06	127.36	127.06	127.36	662
2023-03-20T09:51:00+0100	127.38	127.46	127.38	127.38	725
2023-03-20T09:52:00+0100	127.38	127.38	127.24	127.24	588
2023-03-20T09:53:00+0100	127.18	127.2	127.14	127.18	588
2023-03-20T09:54:00+0100	127.12	127.34	127.12	127.34	217
2023-03-20T09:55:00+0100	127.36	127.48	127.32	127.48	1968
2023-03-20T09:56:00+0100	127.48	127.58	127.42	127.54	720
2023-03-20T09:57:00+0100	127.56	127.56	127.46	127.48	832
2023-03-20T09:58:00+0100	127.54	127.62	127.52	127.58	366
2023-03-20T09:59:00+0100	127.56	127.58	127.52	127.58	704
2023-03-20T10:00:00+0100	127.52	127.92	127.52	127.88	3149
2023-03-20T10:01:00+0100	127.96	127.98	127.8	127.94	1649
2023-03-20T10:02:00+0100	127.92	128.16	127.92	128.06	3455
2023-03-20T10:03:00+0100	128.04	128.14	128.04	128.1	582
2023-03-20T10:04:00+0100	128.02	128.02	127.88	127.92	595
2023-03-20T10:05:00+0100	127.94	128.16	127.94	128.16	1206
2023-03-20T10:06:00+0100	128.2	128.3	128.14	128.28	2265
2023-03-20T10:07:00+0100	128.32	128.44	128.32	128.34	2519
2023-03-20T10:08:00+0100	128.36	128.36	128.14	128.14	1312
2023-03-20T10:09:00+0100	128.1	128.16	128.06	128.08	790
2023-03-20T10:10:00+0100	128.06	128.06	127.92	128.02	935
2023-03-20T10:11:00+0100	127.98	127.98	127.84	127.84	1119
2023-03-20T10:12:00+0100	127.82	127.86	127.72	127.78	1140
2023-03-20T10:13:00+0100	127.8	127.8	127.74	127.74	1025
2023-03-20T10:14:00+0100	127.68	127.76	127.68	127.74	159
2023-03-20T10:15:00+0100	127.78	127.78	127.7	127.7	610
2023-03-20T10:16:00+0100	127.6	127.66	127.56	127.58	851
2023-03-20T10:17:00+0100	127.58	127.62	127.58	127.62	287
2023-03-20T10:18:00+0100	127.62	127.68	127.58	127.66	344
2023-03-20T10:19:00+0100	127.64	127.64	127.42	127.42	1120
2023-03-20T10:20:00+0100	127.46	127.78	127.46	127.78	1695
2023-03-20T10:21:00+0100	127.82	127.82	127.58	127.6	203
2023-03-20T10:22:00+0100	127.68	127.74	127.68	127.74	621
2023-03-20T10:23:00+0100	127.76	127.88	127.72	127.72	933
2023-03-20T10:24:00+0100	127.8	127.86	127.78	127.86	624
2023-03-20T10:25:00+0100	127.84	127.84	127.68	127.7	688
2023-03-20T10:26:00+0100	127.6	127.7	127.6	127.66	409
2023-03-20T10:27:00+0100	127.72	127.74	127.54	127.56	927
2023-03-20T10:28:00+0100	127.58	127.6	127.42	127.42	970
2023-03-20T10:29:00+0100	127.46	127.52	127.44	127.52	176
2023-03-20T10:30:00+0100	127.54	127.74	127.54	127.6	837
2023-03-20T10:31:00+0100	127.62	127.8	127.62	127.8	1402
2023-03-20T10:32:00+0100	127.78	127.86	127.78	127.86	209
2023-03-20T10:33:00+0100	127.86	128	127.86	128	1762
2023-03-20T10:34:00+0100	127.92	128.02	127.88	128.02	1316
2023-03-20T10:35:00+0100	128.02	128.02	127.84	127.92	807
2023-03-20T10:36:00+0100	127.9	127.92	127.82	127.86	958
2023-03-20T10:37:00+0100	127.84	128	127.76	128	1151
2023-03-20T10:38:00+0100	128.06	128.12	128.04	128.12	235
2023-03-20T10:39:00+0100	128.1	128.18	128.1	128.14	448
2023-03-20T10:40:00+0100	128.14	128.16	128.02	128.12	502
2023-03-20T10:41:00+0100	128.08	128.38	128.08	128.32	2719
2023-03-20T10:42:00+0100	128.32	128.36	128.32	128.36	454
2023-03-20T10:43:00+0100	128.3	128.3	128.24	128.24	161
2023-03-20T10:44:00+0100	128.22	128.22	128.12	128.18	1250
2023-03-20T10:45:00+0100	128.18	128.32	128.12	128.3	740
2023-03-20T10:46:00+0100	128.3	128.32	128.22	128.32	848
2023-03-20T10:47:00+0100	128.32	128.4	128.32	128.4	640
2023-03-20T10:48:00+0100	128.36	128.58	128.34	128.58	2346
2023-03-20T10:49:00+0100	128.56	128.62	128.46	128.54	738
2023-03-20T10:50:00+0100	128.56	128.66	128.54	128.64	1888
2023-03-20T10:51:00+0100	128.6	128.6	128.46	128.48	453
2023-03-20T10:52:00+0100	128.5	128.62	128.46	128.54	370
2023-03-20T10:53:00+0100	128.56	128.56	128.44	128.46	1027
2023-03-20T10:54:00+0100	128.46	128.5	128.44	128.5	281
2023-03-20T10:55:00+0100	128.5	128.58	128.44	128.54	395
2023-03-20T10:56:00+0100	128.58	128.6	128.54	128.54	266
2023-03-20T10:57:00+0100	128.42	128.5	128.4	128.5	1388
2023-03-20T10:58:00+0100	128.5	128.7	128.5	128.7	608
2023-03-20T10:59:00+0100	128.7	128.7	128.58	128.6	1160
2023-03-20T11:00:00+0100	128.52	128.52	128.44	128.46	335
2023-03-20T11:01:00+0100	128.36	128.36	128.28	128.28	926
2023-03-20T11:02:00+0100	128.28	128.44	128.24	128.4	1201
2023-03-20T11:03:00+0100	128.38	128.48	128.38	128.42	1050
2023-03-20T11:04:00+0100	128.4	128.5	128.32	128.48	856
2023-03-20T11:05:00+0100	128.48	128.64	128.48	128.6	1384
2023-03-20T11:06:00+0100	128.66	128.84	128.66	128.82	2305
2023-03-20T11:07:00+0100	128.88	129.04	128.82	129.02	5416
2023-03-20T11:08:00+0100	129	129.02	128.94	128.98	1504
2023-03-20T11:09:00+0100	128.94	129.12	128.92	129.08	652
2023-03-20T11:10:00+0100	129	129.1	129	129.1	147
2023-03-20T11:11:00+0100	129.14	129.14	129.06	129.08	683
2023-03-20T11:12:00+0100	129.08	129.08	129	129.08	567
2023-03-20T11:13:00+0100	129	129.06	128.98	129.02	851
2023-03-20T11:14:00+0100	128.98	129.1	128.96	129.1	255
2023-03-20T11:15:00+0100	129.14	129.16	129.1	129.12	416
2023-03-20T11:16:00+0100	129.1	129.1	128.9	128.9	1164
2023-03-20T11:17:00+0100	128.98	128.98	128.94	128.98	504
2023-03-20T11:18:00+0100	128.9	128.92	128.86	128.86	654
2023-03-20T11:19:00+0100	128.84	128.84	128.78	128.78	298
2023-03-20T11:20:00+0100	128.8	128.9	128.78	128.84	368
2023-03-20T11:21:00+0100	128.86	128.86	128.68	128.68	1566
2023-03-20T11:22:00+0100	128.7	128.76	128.7	128.76	193
2023-03-20T11:23:00+0100	128.7	128.76	128.7	128.74	967
2023-03-20T11:24:00+0100	128.68	128.78	128.68	128.76	978
2023-03-20T11:25:00+0100	128.76	128.76	128.7	128.72	185
2023-03-20T11:26:00+0100	128.72	128.76	128.72	128.76	336
2023-03-20T11:27:00+0100	128.76	128.76	128.7	128.7	220
2023-03-20T11:28:00+0100	128.72	128.76	128.66	128.66	857
2023-03-20T11:29:00+0100	128.72	128.72	128.68	128.68	467
2023-03-20T11:30:00+0100	128.64	128.64	128.54	128.54	1193
2023-03-20T11:31:00+0100	128.52	128.68	128.52	128.6	1928
2023-03-20T11:32:00+0100	128.62	128.72	128.62	128.72	279
2023-03-20T11:33:00+0100	128.74	128.74	128.74	128.74	117
2023-03-20T11:34:00+0100	128.7	128.7	128.56	128.56	831
2023-03-20T11:35:00+0100	128.62	128.74	128.6	128.74	1103
2023-03-20T11:36:00+0100	128.76	128.84	128.76	128.8	493
2023-03-20T11:37:00+0100	128.84	128.86	128.8	128.82	543
2023-03-20T11:38:00+0100	128.8	128.86	128.76	128.84	979
2023-03-20T11:39:00+0100	128.78	128.88	128.74	128.88	744
2023-03-20T11:40:00+0100	128.88	129.06	128.88	129.06	688
2023-03-20T11:41:00+0100	129.02	129.12	129.02	129.06	1354
2023-03-20T11:42:00+0100	129.02	129.02	128.94	128.96	1069
2023-03-20T11:43:00+0100	128.94	129.08	128.94	129.08	686
2023-03-20T11:44:00+0100	129.08	129.12	129.06	129.1	2080
2023-03-20T11:45:00+0100	129.06	129.1	129.04	129.1	1864
2023-03-20T11:46:00+0100	129.12	129.28	129.1	129.28	2901
2023-03-20T11:47:00+0100	129.28	129.42	129.24	129.36	3695
2023-03-20T11:48:00+0100	129.38	129.38	129.34	129.36	497
2023-03-20T11:49:00+0100	129.38	129.4	129.34	129.38	732
2023-03-20T11:50:00+0100	129.36	129.42	129.3	129.42	1830
2023-03-20T11:51:00+0100	129.4	129.5	129.38	129.46	2971
2023-03-20T11:52:00+0100	129.5	129.5	129.44	129.44	400
2023-03-20T11:53:00+0100	129.46	129.48	129.42	129.42	486
2023-03-20T11:54:00+0100	129.32	129.34	129.32	129.34	237
2023-03-20T11:55:00+0100	129.28	129.28	129.22	129.22	141
2023-03-20T11:56:00+0100	129.2	129.28	129.18	129.28	588
2023-03-20T11:57:00+0100	129.3	129.4	129.28	129.4	913
2023-03-20T11:58:00+0100	129.38	129.54	129.38	129.54	1635
2023-03-20T11:59:00+0100	129.54	129.66	129.54	129.58	1441
2023-03-20T12:00:00+0100	129.6	129.6	129.48	129.56	2034
2023-03-20T12:01:00+0100	129.5	129.5	129.4	129.46	646
2023-03-20T12:02:00+0100	129.46	129.5	129.44	129.5	857
2023-03-20T12:03:00+0100	129.58	129.64	129.54	129.58	1119
2023-03-20T12:04:00+0100	129.54	129.54	129.36	129.42	1963
2023-03-20T12:05:00+0100	129.44	129.58	129.44	129.48	937
2023-03-20T12:06:00+0100	129.44	129.44	129.3	129.42	1005
2023-03-20T12:07:00+0100	129.46	129.46	129.32	129.36	619
2023-03-20T12:08:00+0100	129.38	129.38	129.32	129.34	83
2023-03-20T12:09:00+0100	129.34	129.46	129.34	129.44	982
2023-03-20T12:10:00+0100	129.44	129.52	129.4	129.5	667
2023-03-20T12:11:00+0100	129.5	129.5	129.42	129.42	1117
2023-03-20T12:12:00+0100	129.4	129.4	129.32	129.32	389
2023-03-20T12:13:00+0100	129.32	129.42	129.32	129.42	754
2023-03-20T12:14:00+0100	129.36	129.36	129.28	129.32	529
2023-03-20T12:15:00+0100	129.2	129.2	129.14	129.14	368
2023-03-20T12:16:00+0100	129.1	129.14	129.1	129.14	229
2023-03-20T12:17:00+0100	129.16	129.18	129.12	129.12	215
2023-03-20T12:18:00+0100	129.14	129.16	129.1	129.16	907
2023-03-20T12:19:00+0100	129.12	129.22	129.12	129.22	474
2023-03-20T12:20:00+0100	129.24	129.38	129.24	129.34	1328
2023-03-20T12:21:00+0100	129.38	129.46	129.38	129.42	652
2023-03-20T12:22:00+0100	129.46	129.56	129.46	129.56	467
2023-03-20T12:23:00+0100	129.52	129.54	129.52	129.54	286
2023-03-20T12:24:00+0100	129.54	129.62	129.54	129.62	243
2023-03-20T12:25:00+0100	129.62	129.64	129.62	129.62	49
2023-03-20T12:26:00+0100	129.58	129.62	129.58	129.62	177
2023-03-20T12:27:00+0100	129.6	129.6	129.5	129.5	3420
2023-03-20T12:28:00+0100	129.52	129.52	129.52	129.52	235
2023-03-20T12:29:00+0100	129.46	129.56	129.46	129.56	659
2023-03-20T12:30:00+0100	129.54	129.58	129.48	129.52	2539
2023-03-20T12:31:00+0100	129.56	129.56	129.54	129.56	495
2023-03-20T12:32:00+0100	129.56	129.58	129.52	129.52	171
2023-03-20T12:33:00+0100	129.5	129.52	129.5	129.52	594
2023-03-20T12:34:00+0100	129.54	129.56	129.48	129.48	966
2023-03-20T12:35:00+0100	129.44	129.46	129.32	129.32	511
2023-03-20T12:36:00+0100	129.32	129.4	129.32	129.38	1508
2023-03-20T12:37:00+0100	129.4	129.42	129.36	129.36	511
2023-03-20T12:38:00+0100	129.42	129.44	129.3	129.34	1105
2023-03-20T12:39:00+0100	129.34	129.34	129.32	129.32	130
2023-03-20T12:40:00+0100	129.2	129.3	129.2	129.3	970
2023-03-20T12:41:00+0100	129.28	129.28	129.28	129.28	178
2023-03-20T12:42:00+0100	129.28	129.28	129.12	129.14	928
2023-03-20T12:43:00+0100	129.06	129.06	129	129.04	945
2023-03-20T12:44:00+0100	129.06	129.06	128.96	129	603
2023-03-20T12:45:00+0100	129.02	129.12	129.02	129.1	464
2023-03-20T12:46:00+0100	129.06	129.12	129.06	129.06	410
2023-03-20T12:47:00+0100	129.04	129.1	129.02	129.02	2091
2023-03-20T12:48:00+0100	129.02	129.12	129.02	129.08	1446
2023-03-20T12:49:00+0100	129.06	129.08	129.02	129.08	470
2023-03-20T12:50:00+0100	129.08	129.12	129.06	129.12	375
2023-03-20T12:51:00+0100	129.14	129.16	129.14	129.14	409
2023-03-20T12:52:00+0100	129.16	129.18	129.16	129.18	261
2023-03-20T12:53:00+0100	129.2	129.22	129.2	129.22	251
2023-03-20T12:54:00+0100	129.2	129.2	129.2	129.2	335
2023-03-20T12:55:00+0100	129.16	129.22	129.16	129.22	97
2023-03-20T12:56:00+0100	129.2	129.2	129.12	129.16	1287
2023-03-20T12:57:00+0100	129.18	129.24	129.18	129.24	746
2023-03-20T12:58:00+0100	129.22	129.28	129.22	129.24	207
2023-03-20T12:59:00+0100	129.24	129.26	129.24	129.24	395
2023-03-20T13:00:00+0100	129.22	129.24	129.22	129.24	194
2023-03-20T13:01:00+0100	129.24	129.28	129.24	129.28	307
2023-03-20T13:02:00+0100	129.28	129.28	129.24	129.26	428
2023-03-20T13:03:00+0100	129.26	129.28	129.24	129.24	415
2023-03-20T13:04:00+0100	129.24	129.26	129.24	129.26	375
2023-03-20T13:05:00+0100	129.28	129.28	129.26	129.26	302
2023-03-20T13:06:00+0100	129.28	129.28	129.18	129.24	1364
2023-03-20T13:07:00+0100	129.22	129.24	129.14	129.16	1162
2023-03-20T13:08:00+0100	129.1	129.1	129.04	129.04	640
2023-03-20T13:09:00+0100	129.02	129.1	129.02	129.08	1024
2023-03-20T13:10:00+0100	129.08	129.1	129.08	129.1	44
2023-03-20T13:11:00+0100	129.12	129.18	129.12	129.12	1015
2023-03-20T13:12:00+0100	129.22	129.26	129.18	129.22	321
2023-03-20T13:13:00+0100	129.2	129.34	129.2	129.34	411
2023-03-20T13:14:00+0100	129.36	129.36	129.3	129.3	683
2023-03-20T13:15:00+0100	129.28	129.28	129.22	129.22	75
2023-03-20T13:16:00+0100	129.2	129.2	129.12	129.14	968
2023-03-20T13:17:00+0100	129.18	129.2	129.16	129.16	478
2023-03-20T13:18:00+0100	129.1	129.1	129.06	129.1	768
2023-03-20T13:19:00+0100	129.1	129.14	129.08	129.12	629
2023-03-20T13:20:00+0100	129.08	129.16	129.08	129.14	835
2023-03-20T13:21:00+0100	129.1	129.22	129.1	129.2	532
2023-03-20T13:22:00+0100	129.28	129.28	129.18	129.22	1167
2023-03-20T13:23:00+0100	129.22	129.24	129.2	129.2	419
2023-03-20T13:24:00+0100	129.22	129.22	129.2	129.2	421
2023-03-20T13:25:00+0100	129.22	129.28	129.22	129.22	1433
2023-03-20T13:26:00+0100	129.18	129.24	129.16	129.24	1692
2023-03-20T13:27:00+0100	129.22	129.22	129.1	129.14	2193
2023-03-20T13:28:00+0100	129.08	129.08	129	129.02	556
2023-03-20T13:29:00+0100	128.98	129.06	128.98	129.06	462
2023-03-20T13:30:00+0100	129.08	129.14	129.06	129.14	1569
2023-03-20T13:31:00+0100	129.18	129.22	129.16	129.22	1000
2023-03-20T13:32:00+0100	129.2	129.2	129.18	129.18	162
2023-03-20T13:33:00+0100	129.18	129.18	129.08	129.12	1508
2023-03-20T13:34:00+0100	129.1	129.18	129.1	129.18	911
2023-03-20T13:35:00+0100	129.18	129.18	129.1	129.18	784
2023-03-20T13:36:00+0100	129.26	129.3	129.26	129.3	178
2023-03-20T13:37:00+0100	129.32	129.38	129.3	129.38	570
2023-03-20T13:38:00+0100	129.38	129.44	129.36	129.38	610
2023-03-20T13:39:00+0100	129.4	129.4	129.36	129.4	381
2023-03-20T13:40:00+0100	129.44	129.46	129.44	129.44	438
2023-03-20T13:41:00+0100	129.44	129.46	129.34	129.36	1536
2023-03-20T13:42:00+0100	129.36	129.38	129.32	129.38	648
2023-03-20T13:43:00+0100	129.36	129.48	129.32	129.48	960
2023-03-20T13:44:00+0100	129.48	129.5	129.48	129.5	519
2023-03-20T13:45:00+0100	129.48	129.48	129.34	129.34	675
2023-03-20T13:46:00+0100	129.22	129.26	129.22	129.26	378
2023-03-20T13:47:00+0100	129.2	129.36	129.2	129.36	782
2023-03-20T13:48:00+0100	129.38	129.42	129.36	129.38	507
2023-03-20T13:49:00+0100	129.42	129.52	129.42	129.52	382
2023-03-20T13:50:00+0100	129.56	129.58	129.48	129.48	1015
2023-03-20T13:51:00+0100	129.48	129.52	129.46	129.52	485
2023-03-20T13:52:00+0100	129.54	129.56	129.54	129.54	344
2023-03-20T13:53:00+0100	129.56	129.56	129.56	129.56	78
2023-03-20T13:54:00+0100	129.58	129.72	129.56	129.7	2192
2023-03-20T13:55:00+0100	129.68	129.76	129.68	129.7	1837
2023-03-20T13:56:00+0100	129.66	129.66	129.6	129.64	647
2023-03-20T13:57:00+0100	129.54	129.56	129.54	129.54	205
2023-03-20T13:58:00+0100	129.58	129.64	129.58	129.6	413
2023-03-20T13:59:00+0100	129.6	129.7	129.6	129.7	425
2023-03-20T14:00:00+0100	129.7	129.76	129.7	129.76	428
2023-03-20T14:01:00+0100	129.76	129.78	129.7	129.7	484
2023-03-20T14:02:00+0100	129.66	129.68	129.58	129.66	7091
2023-03-20T14:03:00+0100	129.62	129.7	129.6	129.7	1158
2023-03-20T14:04:00+0100	129.74	129.74	129.74	129.74	43
2023-03-20T14:05:00+0100	129.76	129.78	129.66	129.66	799
2023-03-20T14:06:00+0100	129.64	129.7	129.62	129.62	475
2023-03-20T14:07:00+0100	129.58	129.62	129.58	129.62	524
2023-03-20T14:08:00+0100	129.6	129.68	129.6	129.68	654
2023-03-20T14:09:00+0100	129.68	129.74	129.68	129.74	336
2023-03-20T14:10:00+0100	129.74	129.74	129.7	129.72	404
2023-03-20T14:11:00+0100	129.74	129.86	129.72	129.86	1083
2023-03-20T14:12:00+0100	129.88	129.92	129.78	129.84	2141
2023-03-20T14:13:00+0100	129.8	129.8	129.7	129.76	1705
2023-03-20T14:14:00+0100	129.74	129.78	129.72	129.78	555
2023-03-20T14:15:00+0100	129.78	129.8	129.72	129.8	549
2023-03-20T14:16:00+0100	129.78	129.78	129.76	129.76	277
2023-03-20T14:17:00+0100	129.78	129.8	129.78	129.78	106
2023-03-20T14:18:00+0100	129.8	129.8	129.74	129.74	215
2023-03-20T14:19:00+0100	129.74	129.74	129.68	129.7	342
2023-03-20T14:20:00+0100	129.7	129.7	129.6	129.66	1107
2023-03-20T14:21:00+0100	129.58	129.62	129.5	129.5	600
2023-03-20T14:22:00+0100	129.54	129.56	129.48	129.52	1281
2023-03-20T14:23:00+0100	129.5	129.54	129.5	129.52	286
2023-03-20T14:24:00+0100	129.52	129.52	129.5	129.5	53
2023-03-20T14:25:00+0100	129.44	129.5	129.44	129.46	788
2023-03-20T14:26:00+0100	129.48	129.48	129.42	129.42	1474
2023-03-20T14:27:00+0100	129.42	129.42	129.3	129.34	543
2023-03-20T14:28:00+0100	129.32	129.32	129.3	129.3	257
2023-03-20T14:29:00+0100	129.28	129.32	129.28	129.3	376
2023-03-20T14:30:00+0100	129.3	129.3	129.2	129.3	1031
2023-03-20T14:31:00+0100	129.22	129.26	129.2	129.24	719
2023-03-20T14:32:00+0100	129.22	129.38	129.22	129.36	1337
2023-03-20T14:33:00+0100	129.38	129.46	129.36	129.44	902
2023-03-20T14:34:00+0100	129.46	129.46	129.24	129.24	1814
2023-03-20T14:35:00+0100	129.28	129.44	129.26	129.38	1593
2023-03-20T14:36:00+0100	129.34	129.34	129.14	129.16	1848
2023-03-20T14:37:00+0100	129.18	129.34	129.18	129.34	1115
2023-03-20T14:38:00+0100	129.34	129.5	129.34	129.46	2350
2023-03-20T14:39:00+0100	129.4	129.42	129.34	129.38	422
2023-03-20T14:40:00+0100	129.32	129.38	129.3	129.34	1125
2023-03-20T14:41:00+0100	129.36	129.46	129.36	129.46	1084
2023-03-20T14:42:00+0100	129.46	129.46	129.4	129.4	884
2023-03-20T14:43:00+0100	129.46	129.48	129.36	129.48	1867
2023-03-20T14:44:00+0100	129.5	129.56	129.44	129.52	1531
2023-03-20T14:45:00+0100	129.54	129.66	129.54	129.58	571
2023-03-20T14:46:00+0100	129.52	129.6	129.52	129.6	1161
2023-03-20T14:47:00+0100	129.62	129.66	129.6	129.6	974
2023-03-20T14:48:00+0100	129.56	129.56	129.44	129.52	1753
2023-03-20T14:49:00+0100	129.54	129.76	129.54	129.76	1346
2023-03-20T14:50:00+0100	129.78	129.92	129.78	129.88	738
2023-03-20T14:51:00+0100	129.88	130.04	129.88	130.02	2979
2023-03-20T14:52:00+0100	130.04	130.06	129.96	130.02	1088
2023-03-20T14:53:00+0100	129.98	130.14	129.98	130.1	1085
2023-03-20T14:54:00+0100	130.14	130.14	130	130	1269
2023-03-20T14:55:00+0100	130	130.16	130	130.12	2042
2023-03-20T14:56:00+0100	130.16	130.2	130.1	130.18	2648
2023-03-20T14:57:00+0100	130.2	130.26	130.2	130.26	1487
2023-03-20T14:58:00+0100	130.28	130.3	130.26	130.3	774
2023-03-20T14:59:00+0100	130.32	130.32	130.18	130.2	1228
2023-03-20T15:00:00+0100	130.2	130.4	130.2	130.4	2445
2023-03-20T15:01:00+0100	130.4	130.4	130.26	130.3	1569
2023-03-20T15:02:00+0100	130.3	130.3	130.16	130.16	1130
2023-03-20T15:03:00+0100	130.16	130.28	130.14	130.26	2266
2023-03-20T15:04:00+0100	130.28	130.4	130.28	130.4	706
2023-03-20T15:05:00+0100	130.32	130.46	130.32	130.46	837
2023-03-20T15:06:00+0100	130.38	130.38	130.28	130.28	1853
2023-03-20T15:07:00+0100	130.3	130.34	130.26	130.26	3358
2023-03-20T15:08:00+0100	130.28	130.42	130.22	130.42	10929
2023-03-20T15:09:00+0100	130.4	130.4	130.32	130.38	1095
2023-03-20T15:10:00+0100	130.34	130.4	130.3	130.3	3629
2023-03-20T15:11:00+0100	130.32	130.32	129.94	130	1365
2023-03-20T15:12:00+0100	130.02	130.06	129.96	130.06	5524
2023-03-20T15:13:00+0100	130.06	130.16	130.02	130.16	1443
2023-03-20T15:14:00+0100	130.2	130.22	130.14	130.14	1043
2023-03-20T15:15:00+0100	130.14	130.26	130.14	130.24	1327
2023-03-20T15:16:00+0100	130.22	130.22	130.14	130.16	1628
2023-03-20T15:17:00+0100	130.2	130.2	130.1	130.2	453
2023-03-20T15:18:00+0100	130.24	130.28	130.16	130.18	2756
2023-03-20T15:19:00+0100	130.14	130.2	130.14	130.2	2690
2023-03-20T15:20:00+0100	130.16	130.22	130.12	130.22	1555
2023-03-20T15:21:00+0100	130.2	130.2	130.18	130.18	329
2023-03-20T15:22:00+0100	130.2	130.28	130.18	130.26	791
2023-03-20T15:23:00+0100	130.24	130.32	130.2	130.2	2370
2023-03-20T15:24:00+0100	130.22	130.26	130.08	130.26	1856
2023-03-20T15:25:00+0100	130.22	130.24	130.18	130.2	626
2023-03-20T15:26:00+0100	130.22	130.28	130.22	130.26	596
2023-03-20T15:27:00+0100	130.3	130.32	130.2	130.26	834
2023-03-20T15:28:00+0100	130.3	130.3	130.26	130.26	1270
2023-03-20T15:29:00+0100	130.3	130.32	130.24	130.28	3657
2023-03-20T15:30:00+0100	130.3	130.4	130.3	130.4	1746
2023-03-20T15:31:00+0100	130.42	130.5	130.42	130.48	4430
2023-03-20T15:32:00+0100	130.42	130.42	130.34	130.38	526
2023-03-20T15:33:00+0100	130.38	130.46	130.36	130.42	1547
2023-03-20T15:34:00+0100	130.36	130.38	130.3	130.3	1446
2023-03-20T15:35:00+0100	130.34	130.36	130.28	130.32	691
2023-03-20T15:36:00+0100	130.34	130.42	130.28	130.42	1018
2023-03-20T15:37:00+0100	130.4	130.42	130.36	130.36	296
2023-03-20T15:38:00+0100	130.36	130.36	130.22	130.22	1303
2023-03-20T15:39:00+0100	130.18	130.18	130.14	130.14	947
2023-03-20T15:40:00+0100	130.16	130.22	130.16	130.18	1048
2023-03-20T15:41:00+0100	130.22	130.36	130.22	130.36	1441
2023-03-20T15:42:00+0100	130.4	130.4	130.34	130.34	704
2023-03-20T15:43:00+0100	130.32	130.34	130.26	130.26	567
2023-03-20T15:44:00+0100	130.2	130.24	130.2	130.22	540
2023-03-20T15:45:00+0100	130.2	130.24	130.18	130.24	941
2023-03-20T15:46:00+0100	130.26	130.26	130.2	130.24	806
2023-03-20T15:47:00+0100	130.26	130.32	130.26	130.32	371
2023-03-20T15:48:00+0100	130.32	130.34	130.26	130.28	1175
2023-03-20T15:49:00+0100	130.3	130.4	130.3	130.4	3720
2023-03-20T15:50:00+0100	130.4	130.44	130.38	130.42	3933
2023-03-20T15:51:00+0100	130.42	130.52	130.42	130.52	1622
2023-03-20T15:52:00+0100	130.54	130.56	130.46	130.48	1709
2023-03-20T15:53:00+0100	130.5	130.56	130.48	130.5	710
2023-03-20T15:54:00+0100	130.48	130.54	130.46	130.46	1167
2023-03-20T15:55:00+0100	130.46	130.48	130.44	130.46	2120
2023-03-20T15:56:00+0100	130.48	130.56	130.48	130.52	1055
2023-03-20T15:57:00+0100	130.48	130.5	130.46	130.46	562
2023-03-20T15:58:00+0100	130.48	130.5	130.44	130.5	337
2023-03-20T15:59:00+0100	130.5	130.5	130.4	130.4	638
2023-03-20T16:00:00+0100	130.4	130.48	130.4	130.46	1521
2023-03-20T16:01:00+0100	130.5	130.68	130.5	130.68	1913
2023-03-20T16:02:00+0100	130.7	130.76	130.62	130.64	1937
2023-03-20T16:03:00+0100	130.62	130.62	130.54	130.6	1205
2023-03-20T16:04:00+0100	130.62	130.62	130.58	130.58	793
2023-03-20T16:05:00+0100	130.62	130.64	130.6	130.64	7854
2023-03-20T16:06:00+0100	130.62	130.76	130.58	130.76	5862
2023-03-20T16:07:00+0100	130.78	130.82	130.74	130.74	1737
2023-03-20T16:08:00+0100	130.72	130.74	130.68	130.68	824
2023-03-20T16:09:00+0100	130.66	130.68	130.6	130.6	712
2023-03-20T16:10:00+0100	130.6	130.6	130.52	130.54	1052
2023-03-20T16:11:00+0100	130.52	130.52	130.48	130.48	968
2023-03-20T16:12:00+0100	130.52	130.54	130.52	130.52	432
2023-03-20T16:13:00+0100	130.42	130.48	130.38	130.48	537
2023-03-20T16:14:00+0100	130.46	130.5	130.46	130.5	399
2023-03-20T16:15:00+0100	130.48	130.48	130.4	130.4	366
2023-03-20T16:16:00+0100	130.4	130.42	130.26	130.28	2272
2023-03-20T16:17:00+0100	130.28	130.3	130.24	130.28	466
2023-03-20T16:18:00+0100	130.32	130.42	130.32	130.42	817
2023-03-20T16:19:00+0100	130.42	130.5	130.42	130.46	1259
2023-03-20T16:20:00+0100	130.5	130.52	130.46	130.46	1192
2023-03-20T16:21:00+0100	130.44	130.46	130.32	130.46	1262
2023-03-20T16:22:00+0100	130.48	130.5	130.44	130.44	284
2023-03-20T16:23:00+0100	130.48	130.52	130.44	130.52	770
2023-03-20T16:24:00+0100	130.48	130.48	130.44	130.48	585
2023-03-20T16:25:00+0100	130.52	130.56	130.48	130.56	1149
2023-03-20T16:26:00+0100	130.56	130.56	130.54	130.54	983
2023-03-20T16:27:00+0100	130.56	130.56	130.5	130.5	649
2023-03-20T16:28:00+0100	130.48	130.54	130.48	130.54	315
2023-03-20T16:29:00+0100	130.56	130.62	130.56	130.62	609
2023-03-20T16:30:00+0100	130.64	130.64	130.58	130.6	927
2023-03-20T16:31:00+0100	130.58	130.58	130.56	130.58	450
2023-03-20T16:32:00+0100	130.56	130.56	130.52	130.52	754
2023-03-20T16:33:00+0100	130.5	130.5	130.4	130.5	3092
2023-03-20T16:34:00+0100	130.52	130.58	130.5	130.5	938
2023-03-20T16:35:00+0100	130.5	130.6	130.5	130.6	159
2023-03-20T16:36:00+0100	130.58	130.6	130.5	130.5	1661
2023-03-20T16:37:00+0100	130.5	130.5	130.46	130.5	651
2023-03-20T16:38:00+0100	130.4	130.46	130.38	130.46	997
2023-03-20T16:39:00+0100	130.46	130.52	130.46	130.52	340
2023-03-20T16:40:00+0100	130.52	130.52	130.5	130.5	68
2023-03-20T16:41:00+0100	130.54	130.54	130.5	130.5	752
2023-03-20T16:42:00+0100	130.5	130.54	130.46	130.46	1666
2023-03-20T16:43:00+0100	130.46	130.54	130.44	130.54	2911
2023-03-20T16:44:00+0100	130.54	130.6	130.54	130.58	841
2023-03-20T16:45:00+0100	130.56	130.7	130.54	130.66	1910
2023-03-20T16:46:00+0100	130.68	130.7	130.62	130.7	2568
2023-03-20T16:47:00+0100	130.7	130.7	130.64	130.64	1246
2023-03-20T16:48:00+0100	130.64	130.74	130.64	130.72	1982
2023-03-20T16:49:00+0100	130.74	130.74	130.7	130.74	717
2023-03-20T16:50:00+0100	130.74	130.76	130.72	130.76	843
2023-03-20T16:51:00+0100	130.78	130.78	130.66	130.72	2528
2023-03-20T16:52:00+0100	130.74	130.78	130.66	130.7	1534
2023-03-20T16:53:00+0100	130.7	130.7	130.62	130.64	5780
2023-03-20T16:54:00+0100	130.64	130.66	130.54	130.56	2392
2023-03-20T16:55:00+0100	130.58	130.6	130.56	130.56	372
2023-03-20T16:56:00+0100	130.58	130.58	130.54	130.56	581
2023-03-20T16:57:00+0100	130.54	130.54	130.4	130.42	2734
2023-03-20T16:58:00+0100	130.42	130.6	130.42	130.52	2534
2023-03-20T16:59:00+0100	130.52	130.52	130.44	130.44	2951
2023-03-20T17:00:00+0100	130.44	130.48	130.44	130.48	2294
2023-03-20T17:01:00+0100	130.46	130.5	130.44	130.44	967
2023-03-20T17:02:00+0100	130.44	130.5	130.44	130.5	2333
2023-03-20T17:03:00+0100	130.52	130.66	130.48	130.58	5784
2023-03-20T17:04:00+0100	130.58	130.58	130.48	130.48	1120
2023-03-20T17:05:00+0100	130.48	130.54	130.48	130.54	680
2023-03-20T17:06:00+0100	130.54	130.54	130.46	130.48	1004
2023-03-20T17:07:00+0100	130.46	130.46	130.34	130.34	1066
2023-03-20T17:08:00+0100	130.32	130.36	130.26	130.32	2785
2023-03-20T17:09:00+0100	130.3	130.3	130.18	130.18	502
2023-03-20T17:10:00+0100	130.16	130.18	130.14	130.14	636
2023-03-20T17:11:00+0100	130.16	130.24	130.16	130.18	714
2023-03-20T17:12:00+0100	130.16	130.16	130.08	130.08	739
2023-03-20T17:13:00+0100	130.06	130.12	130.06	130.1	2902
2023-03-20T17:14:00+0100	130.14	130.14	130.1	130.14	422
2023-03-20T17:15:00+0100	130.14	130.18	130.14	130.16	1813
2023-03-20T17:16:00+0100	130.16	130.16	130.12	130.12	2242
2023-03-20T17:17:00+0100	130.1	130.12	130.08	130.12	1781
2023-03-20T17:18:00+0100	130.12	130.12	130.08	130.12	2440
2023-03-20T17:19:00+0100	130.1	130.1	130.04	130.04	1440
2023-03-20T17:20:00+0100	130.06	130.14	130.04	130.14	3043
2023-03-20T17:21:00+0100	130.14	130.16	130.12	130.14	1558
2023-03-20T17:22:00+0100	130.14	130.2	130.12	130.2	1192
2023-03-20T17:23:00+0100	130.22	130.24	130.18	130.22	3806
2023-03-20T17:24:00+0100	130.2	130.28	130.2	130.28	839
2023-03-20T17:25:00+0100	130.28	130.28	130.24	130.24	1093
2023-03-20T17:26:00+0100	130.22	130.22	130.14	130.14	1244
2023-03-20T17:27:00+0100	130.14	130.14	130.1	130.1	1547
2023-03-20T17:28:00+0100	130.1	130.14	130.1	130.12	1948
2023-03-20T17:29:00+0100	130.12	130.14	130.08	130.1	2789
2023-03-20T17:35:00+0100	130.38	130.38	130.38	130.38	246733
2023-03-20T17:36:00+0100	130.38	130.38	130.38	130.38	2
2023-03-20T17:38:00+0100	130.38	130.38	130.38	130.38	498

The Safran Share