"Date","Open","High","Low","Close","Volume","Adj.Close","symbol"
"2013-02-01",94.14,96.25,93.92,95.96,872500,93.51,"AI.PA"
"2013-01-31",93.99,94.69,93.75,94.14,769800,91.74,"AI.PA"
"2013-01-30",93.57,94.39,93.44,94.12,680600,91.72,"AI.PA"
"2013-01-29",93.01,93.65,92.93,93.46,555800,91.07,"AI.PA"
"2013-01-28",94.02,94.11,92.9,92.9,634400,90.53,"AI.PA"
"2013-01-25",93.64,94.62,93.64,94.3,525100,91.89,"AI.PA"
"2013-01-24",93.66,94.21,93.29,93.8,488600,91.4,"AI.PA"
"2013-01-23",93.78,94.24,93.52,93.66,695000,91.27,"AI.PA"
"2013-01-22",93.23,94.16,92.65,93.42,646100,91.03,"AI.PA"
"2013-01-21",92.5,93.5,92.42,93.32,385500,90.94,"AI.PA"
"2013-01-18",92.71,93,92.01,92.33,809800,89.97,"AI.PA"
"2013-01-17",92.76,93.21,91.78,92.73,704000,90.36,"AI.PA"
"2013-01-16",92.18,93.07,91.85,92.7,617200,90.33,"AI.PA"
"2013-01-15",92.2,92.71,91.7,92.15,876200,89.8,"AI.PA"
"2013-01-14",92.71,93.2,92.32,93.1,528700,90.72,"AI.PA"
"2013-01-11",93.1,93.21,91.97,92.7,673800,90.33,"AI.PA"
"2013-01-10",93.95,94.31,93.01,93.16,593400,90.78,"AI.PA"
"2013-01-09",94.5,94.76,93.83,94.1,519400,91.7,"AI.PA"
"2013-01-08",94.09,94.92,94.06,94.35,365400,91.94,"AI.PA"
"2013-01-07",95.14,95.14,94.11,94.66,441300,92.24,"AI.PA"
"2013-01-04",94.78,95.45,94.35,95.45,394400,93.01,"AI.PA"
"2013-01-03",96.03,96.07,94.7,95.35,487000,92.91,"AI.PA"
"2013-01-02",96.5,97.18,95.44,96.01,798400,93.56,"AI.PA"
"2013-01-01",95.05,95.05,95.05,95.05,0,92.62,"AI.PA"
"2012-12-31",93.8,95.37,93.8,95.05,188600,92.62,"AI.PA"
"2012-12-28",95.13,95.44,93.91,93.99,375600,91.59,"AI.PA"
"2012-12-27",94.49,95.65,94.45,95.04,479700,92.61,"AI.PA"
"2012-12-26",94.36,94.36,94.36,94.36,0,91.95,"AI.PA"
"2012-12-25",94.36,94.36,94.36,94.36,0,91.95,"AI.PA"
"2012-12-24",94.45,95,94.3,94.36,158800,91.95,"AI.PA"
"2012-12-21",94.26,94.87,93.73,94.45,1112100,92.04,"AI.PA"
"2012-12-20",94.17,94.87,94.16,94.63,732100,92.21,"AI.PA"
"2012-12-19",94,94.61,93.57,94.23,598100,91.82,"AI.PA"
"2012-12-18",94.57,94.82,93.55,93.71,680600,91.32,"AI.PA"
"2012-12-17",94.69,95.27,94.04,94.26,559100,91.85,"AI.PA"
"2012-12-14",95.41,95.85,94.8,95.03,536300,92.6,"AI.PA"
"2012-12-13",95.3,95.77,94.65,95.54,532200,93.1,"AI.PA"
"2012-12-12",95.72,96.04,95.2,95.42,517600,92.98,"AI.PA"
"2012-12-11",95.82,96.19,95.27,96.09,635500,93.64,"AI.PA"
"2012-12-10",94.48,95.7,94,95.63,489200,93.19,"AI.PA"
"2012-12-07",94.76,95.2,94,94.63,625800,92.21,"AI.PA"
"2012-12-06",94,94.99,93.91,94.61,726300,92.19,"AI.PA"
"2012-12-05",94.52,94.57,93.06,93.54,566000,91.15,"AI.PA"
"2012-12-04",94.2,94.73,93.75,94.1,482600,91.7,"AI.PA"
"2012-12-03",94.04,95.32,94,94.25,483900,91.84,"AI.PA"
"2012-11-30",94.4,94.65,93.89,93.91,725200,91.51,"AI.PA"
"2012-11-29",95.18,95.57,94.48,94.69,608200,92.27,"AI.PA"
"2012-11-28",93.5,94.72,93.5,94.6,471800,92.18,"AI.PA"
"2012-11-27",94.73,95.64,94.22,94.38,609500,91.97,"AI.PA"
"2012-11-26",94,94.55,93.9,94.26,421600,91.85,"AI.PA"
"2012-11-23",93.94,94.66,93.51,94.45,449200,92.04,"AI.PA"
"2012-11-22",93.59,93.96,93.23,93.84,313500,91.44,"AI.PA"
"2012-11-21",92.96,93.5,92.59,93.22,481100,90.84,"AI.PA"
"2012-11-20",92.36,93.46,92.21,93.44,463500,91.05,"AI.PA"
"2012-11-19",91,92.76,90.56,92.48,728800,90.12,"AI.PA"
"2012-11-16",90.51,90.98,89.8,90.21,1046700,87.91,"AI.PA"
"2012-11-15",90.45,91.28,90.33,90.36,633200,88.05,"AI.PA"
"2012-11-14",91.08,91.41,90.41,90.71,634000,88.39,"AI.PA"
"2012-11-13",90.8,91.53,90.67,91.41,814100,89.08,"AI.PA"
"2012-11-12",91.61,91.71,90.72,91.08,526500,88.75,"AI.PA"
"2012-11-09",90.25,91.94,90.2,91.5,834600,89.16,"AI.PA"
"2012-11-08",90.4,91.54,90.23,90.42,611000,88.11,"AI.PA"
"2012-11-07",92.74,92.9,90.22,90.28,981000,87.97,"AI.PA"
"2012-11-06",91.73,92.75,91.63,92.27,519400,89.91,"AI.PA"
"2012-11-05",91.75,91.88,91.22,91.32,559500,88.99,"AI.PA"
"2012-11-02",92.35,92.88,91.31,92.42,796500,90.06,"AI.PA"
"2012-11-01",91.01,92.34,90.54,92.04,562600,89.69,"AI.PA"
"2012-10-31",92.7,93.06,91,91,715300,88.68,"AI.PA"
"2012-10-30",91.37,92.92,91.36,92.45,532600,90.09,"AI.PA"
"2012-10-29",91.46,91.7,90.93,91.34,500600,89.01,"AI.PA"
"2012-10-26",90.5,91.75,89.64,91.56,625000,89.22,"AI.PA"
"2012-10-25",92.06,92.38,91,91.12,796800,88.79,"AI.PA"
"2012-10-24",90.5,90.75,89.52,90.6,906500,88.29,"AI.PA"
"2012-10-23",92.37,92.6,89.84,89.9,1780500,87.6,"AI.PA"
"2012-10-22",94.13,94.5,92.19,92.35,966100,89.99,"AI.PA"
"2012-10-19",96.22,96.34,94.1,94.13,1503900,91.73,"AI.PA"
"2012-10-18",96.19,96.82,95.48,96.55,541700,94.08,"AI.PA"
"2012-10-17",96.74,96.96,95.9,96.28,765300,93.82,"AI.PA"
"2012-10-16",94.8,96.31,94.32,96.31,872400,93.85,"AI.PA"
"2012-10-15",93.36,94.93,93.22,94,510900,91.6,"AI.PA"
"2012-10-12",93.9,94.1,92.9,93.45,700100,91.06,"AI.PA"
"2012-10-11",93.1,94.47,93.04,94.17,632800,91.76,"AI.PA"
"2012-10-10",94.08,94.33,93.2,93.2,874600,90.82,"AI.PA"
"2012-10-09",96.08,96.1,94.55,94.55,779400,92.14,"AI.PA"
"2012-10-08",96.85,96.99,95.51,95.68,635100,93.24,"AI.PA"
"2012-10-05",97.18,97.81,96.7,97.61,729300,95.12,"AI.PA"
"2012-10-04",97.57,97.96,96.25,96.84,723200,94.37,"AI.PA"
"2012-10-03",97.15,97.53,96.83,97.06,563400,94.58,"AI.PA"
"2012-10-02",98.3,98.77,97.42,97.42,632900,94.93,"AI.PA"
"2012-10-01",96.01,99,96.01,99,871000,96.47,"AI.PA"
"2012-09-28",98.85,99.14,96.45,96.45,1119100,93.99,"AI.PA"
"2012-09-27",98,98.45,97.77,97.89,665400,95.39,"AI.PA"
"2012-09-26",98,98.74,97.56,97.56,865100,95.07,"AI.PA"
"2012-09-25",99,99.75,98.56,99.28,784000,96.74,"AI.PA"
"2012-09-24",99,99.45,98.56,99.18,432400,96.65,"AI.PA"
"2012-09-21",99.9,100,98.85,99.49,1529800,96.95,"AI.PA"
"2012-09-20",98.42,99.78,97.92,99.52,662400,96.98,"AI.PA"
"2012-09-19",98.18,99.49,97.75,99.49,965500,96.95,"AI.PA"
"2012-09-18",97.71,98.93,97.33,97.6,1082200,95.11,"AI.PA"
"2012-09-17",97.5,98.43,97.5,98.21,642900,95.7,"AI.PA"
"2012-09-14",97.75,97.91,96.96,97.91,1147800,95.41,"AI.PA"
"2012-09-13",96.72,97.3,95.76,96.14,583000,93.68,"AI.PA"
"2012-09-12",96.8,97.76,96.09,96.81,737000,94.34,"AI.PA"
"2012-09-11",95.43,96.67,95.16,96.51,798000,94.04,"AI.PA"
"2012-09-10",96,97.47,95.55,95.91,678600,93.46,"AI.PA"
"2012-09-07",97.42,97.8,96.49,96.52,1083800,94.05,"AI.PA"
"2012-09-06",94.42,97.3,94.42,97.23,1107100,94.75,"AI.PA"
"2012-09-05",93.31,94.81,92.7,94.36,644100,91.95,"AI.PA"
"2012-09-04",94.5,94.65,93.04,93.15,503700,90.77,"AI.PA"
"2012-09-03",93.43,94.79,93.02,94.5,610900,92.09,"AI.PA"
"2012-08-31",93.82,94.8,93.1,93.55,1118200,91.16,"AI.PA"
"2012-08-30",94.82,95.2,93.57,93.57,727700,91.18,"AI.PA"
"2012-08-29",95.29,96.07,95.1,95.3,548300,92.87,"AI.PA"
"2012-08-28",96.2,96.27,94.55,94.85,734600,92.43,"AI.PA"
"2012-08-27",95.85,97,95.05,97,485100,94.52,"AI.PA"
"2012-08-24",94.85,96.15,94.53,96.05,564600,93.6,"AI.PA"
"2012-08-23",95.42,96.49,94.67,95.21,611300,92.78,"AI.PA"
"2012-08-22",96.8,97.02,95.41,95.42,617400,92.98,"AI.PA"
"2012-08-21",96.4,97.89,96.4,97.71,777900,95.21,"AI.PA"
"2012-08-20",95.86,96.4,95.71,96.4,631300,93.94,"AI.PA"
"2012-08-17",96.49,96.6,95.13,96.1,837900,93.65,"AI.PA"
"2012-08-16",96,96.17,94.7,96.17,461300,93.71,"AI.PA"
"2012-08-15",94.9,96.2,94.63,95.52,349700,93.08,"AI.PA"
"2012-08-14",94.19,95.65,94.19,95.51,399900,93.07,"AI.PA"
"2012-08-13",94.59,95.32,93.92,94.42,370600,92.01,"AI.PA"
"2012-08-10",95.44,95.71,94.27,94.92,536100,92.5,"AI.PA"
"2012-08-09",96,96.5,94.89,96.28,579300,93.82,"AI.PA"
"2012-08-08",95,95.92,94.85,95.9,703600,93.45,"AI.PA"
"2012-08-07",92.74,95.33,92.51,95.15,1094900,92.72,"AI.PA"
"2012-08-06",93.1,93.6,92.7,93.22,682500,90.84,"AI.PA"
"2012-08-03",89.74,93.67,89.74,93.67,1220400,91.28,"AI.PA"
"2012-08-02",91.75,92.88,89.5,89.74,1057500,87.45,"AI.PA"
"2012-08-01",91.26,92.5,91.1,91.86,522500,89.51,"AI.PA"
"2012-07-31",91.81,92.17,90.98,90.98,961700,88.66,"AI.PA"
"2012-07-30",91.55,91.64,89.88,91.5,1016000,89.16,"AI.PA"
"2012-07-27",91.09,91.7,89.17,91.7,1202200,89.36,"AI.PA"
"2012-07-26",86.94,91.04,86.28,91.04,1688200,88.71,"AI.PA"
"2012-07-25",86.96,87.8,86.55,86.69,813900,84.48,"AI.PA"
"2012-07-24",88.5,88.75,87.01,87.01,1009300,84.79,"AI.PA"
"2012-07-23",89.37,90.75,87.92,88.31,990700,86.05,"AI.PA"
"2012-07-20",91.39,91.6,89.83,90.06,1087300,87.76,"AI.PA"
"2012-07-19",90.72,91.8,90.7,91.42,852800,89.08,"AI.PA"
"2012-07-18",89.23,90.6,89.15,90.6,636400,88.29,"AI.PA"
"2012-07-17",88.86,89,88.1,88.8,765200,86.53,"AI.PA"
"2012-07-16",88.5,88.71,87.8,88.45,522000,86.19,"AI.PA"
"2012-07-13",88.06,88.7,87.06,88.69,836700,86.42,"AI.PA"
"2012-07-12",87.63,88,86.86,87.68,1069900,85.44,"AI.PA"
"2012-07-11",87.45,88.29,86.85,87.84,711100,85.6,"AI.PA"
"2012-07-10",87.9,88.6,86.55,87.53,1456200,85.29,"AI.PA"
"2012-07-09",89.38,89.79,88.72,88.72,696700,86.45,"AI.PA"
"2012-07-06",90.24,90.91,89.38,89.47,851000,87.18,"AI.PA"
"2012-07-05",91.24,92.27,90.55,90.95,959000,88.63,"AI.PA"
"2012-07-04",91.73,91.88,90.92,91.74,694000,89.4,"AI.PA"
"2012-07-03",91.81,92.2,90.7,91.89,1016400,89.54,"AI.PA"
"2012-07-02",90,92,90,91.76,1340400,89.42,"AI.PA"
"2012-06-29",87.99,90.05,87.54,90.05,1685600,87.75,"AI.PA"
"2012-06-28",85.92,86.11,84.56,85.54,947900,83.36,"AI.PA"
"2012-06-27",86.45,86.65,84.5,85.62,1169900,83.43,"AI.PA"
"2012-06-26",86.5,86.86,85.46,86.22,842900,84.02,"AI.PA"
"2012-06-25",87.6,87.7,85.96,86.29,942100,84.09,"AI.PA"
"2012-06-22",88.4,88.56,87.35,87.86,755700,85.62,"AI.PA"
"2012-06-21",88.3,89.65,88.2,88.75,858300,86.48,"AI.PA"
"2012-06-20",89.08,89.22,88.03,88.73,662700,86.46,"AI.PA"
"2012-06-19",87.86,89.05,87.61,88.99,881300,86.72,"AI.PA"
"2012-06-18",88.22,89.26,87.57,87.95,1058300,85.7,"AI.PA"
"2012-06-15",88,88.92,87.56,87.87,1665300,85.63,"AI.PA"
"2012-06-14",87.01,87.6,86.55,87.55,855700,85.31,"AI.PA"
"2012-06-13",87.51,88.26,86.7,87.32,959700,85.09,"AI.PA"
"2012-06-12",87.16,88.28,86.61,87.39,787600,85.16,"AI.PA"
"2012-06-11",87.91,88.55,87,87.14,965400,84.91,"AI.PA"
"2012-06-08",86.56,86.75,85.75,86.55,784200,84.34,"AI.PA"
"2012-06-07",86.37,87.15,86.15,86.72,984800,84.51,"AI.PA"
"2012-06-06",85,86.27,84.71,85.94,1115800,83.74,"AI.PA"
"2012-06-05",85.02,85.23,83.97,84.5,740000,82.34,"AI.PA"
"2012-06-04",85.45,85.82,84.65,84.67,965600,82.51,"AI.PA"
"2012-06-01",88,88.33,84.29,85.32,1775200,83.14,"AI.PA"
"2012-05-31",88.3,88.5,86.44,87.47,1514200,85.24,"AI.PA"
"2012-05-30",87.75,88.21,85.97,86.23,1215400,76.21,"AI.PA"
"2012-05-29",86.95,88.84,86.75,88.33,785800,78.07,"AI.PA"
"2012-05-28",86.75,87.53,86.03,86.22,473400,76.2,"AI.PA"
"2012-05-25",85.92,86.33,85.1,86.23,798300,76.21,"AI.PA"
"2012-05-24",84.8,86.06,84,85.67,980200,75.72,"AI.PA"
"2012-05-23",85.22,85.38,83.89,84.11,852500,74.34,"AI.PA"
"2012-05-22",85.39,86.23,84.42,85.87,1119000,75.89,"AI.PA"
"2012-05-21",84.47,85.12,84.21,84.85,766700,74.99,"AI.PA"
"2012-05-18",84.21,84.84,83.45,84.78,1325100,74.93,"AI.PA"
"2012-05-17",85.72,86.16,84.53,84.75,749700,74.9,"AI.PA"
"2012-05-16",84.04,86.34,83.85,85.62,1050800,75.67,"AI.PA"
"2012-05-15",85.08,85.94,84.09,84.5,893500,74.69,"AI.PA"
"2012-05-14",85.71,85.71,84.31,85.1,3090900,75.22,"AI.PA"
"2012-05-11",86.16,86.43,84.78,86.21,1365300,76.2,"AI.PA"
"2012-05-10",88.66,88.79,86.57,87.81,1018400,75.4,"AI.PA"
"2012-05-09",87.66,88.12,86.48,87.98,918900,75.54,"AI.PA"
"2012-05-08",88.89,89.11,86.84,87.25,983600,74.92,"AI.PA"
"2012-05-07",87.16,89.51,87.04,89.26,696700,76.64,"AI.PA"
"2012-05-04",88.99,89.24,87.6,87.82,923100,75.4,"AI.PA"
"2012-05-03",89.49,90.25,88.61,89.29,707600,76.67,"AI.PA"
"2012-05-02",89.16,89.33,88.46,89.17,821900,76.56,"AI.PA"
"2012-05-01",88.13,88.13,88.13,88.13,0,75.68,"AI.PA"
"2012-04-30",89.77,89.77,88.13,88.13,656300,75.68,"AI.PA"
"2012-04-27",87.53,89.77,87.07,89.77,1042000,77.08,"AI.PA"
"2012-04-26",88.7,88.9,87.35,88.44,876200,75.94,"AI.PA"
"2012-04-25",87.35,89.3,87.25,88.96,1208300,76.39,"AI.PA"
"2012-04-24",86.19,86.94,85.71,86.81,1088800,74.54,"AI.PA"
"2012-04-23",88,88.01,85.33,85.76,1503900,73.64,"AI.PA"
"2012-04-20",87.86,88.96,87.75,88.96,1352400,76.39,"AI.PA"
"2012-04-19",89.66,90.42,87.78,87.78,1443300,75.37,"AI.PA"
"2012-04-18",89.69,90.1,88.81,89.21,848300,76.6,"AI.PA"
"2012-04-17",89.1,90.22,88.68,90.22,887000,77.47,"AI.PA"
"2012-04-16",87.51,89.7,87.43,89.32,1109100,76.7,"AI.PA"
"2012-04-13",89.42,89.49,87.25,87.39,1178200,75.04,"AI.PA"
"2012-04-12",88.84,89.92,88.45,89.68,1078300,77.01,"AI.PA"
"2012-04-11",88.67,89.09,88.12,88.4,1098600,75.9,"AI.PA"
"2012-04-10",88.48,89.91,88.48,88.6,1124900,76.08,"AI.PA"
"2012-04-09",89.52,89.52,89.52,89.52,0,76.87,"AI.PA"
"2012-04-06",89.52,89.52,89.52,89.52,0,76.87,"AI.PA"
"2012-04-05",90.25,90.67,88.72,89.52,913400,76.87,"AI.PA"
"2012-04-04",91.97,92.2,90.13,90.22,1075700,77.47,"AI.PA"
"2012-04-03",92.74,92.79,92.11,92.2,659800,79.17,"AI.PA"
"2012-04-02",90.79,92.79,90.63,92.74,724200,79.63,"AI.PA"
"2012-03-30",90.21,91.2,90,90.66,958600,77.85,"AI.PA"
"2012-03-29",89.49,89.95,89.04,89.25,881400,76.63,"AI.PA"
"2012-03-28",89.94,90.61,89.57,89.57,868900,76.92,"AI.PA"
"2012-03-27",89.79,90.84,89.79,89.88,744800,77.18,"AI.PA"
"2012-03-26",90.02,91.11,89.77,90.54,589400,77.74,"AI.PA"
"2012-03-23",90.19,90.33,88.89,89.87,730100,77.17,"AI.PA"
"2012-03-22",90.47,90.93,89.67,90.06,702100,77.34,"AI.PA"
"2012-03-21",90.4,91.11,90.28,90.97,608800,78.11,"AI.PA"
"2012-03-20",90.25,90.65,89.93,90.04,723100,77.31,"AI.PA"
"2012-03-19",90.88,91.38,90.7,90.75,589900,77.92,"AI.PA"
"2012-03-16",90.7,91.61,90.34,91.02,927000,78.15,"AI.PA"
"2012-03-15",89.95,91.15,89.93,90.93,856100,78.08,"AI.PA"
"2012-03-14",90.48,90.49,89.89,89.95,655700,77.23,"AI.PA"
"2012-03-13",89.88,90.51,89.8,90.36,743600,77.58,"AI.PA"
"2012-03-12",88.75,89.72,88.73,89.64,726100,76.97,"AI.PA"
"2012-03-09",88.98,89.96,88.7,89.2,893100,76.6,"AI.PA"
"2012-03-08",87.46,88.93,87.34,88.82,873900,76.27,"AI.PA"
"2012-03-07",86.72,87.55,86.64,87.03,707400,74.73,"AI.PA"
"2012-03-06",89.43,89.46,86.62,86.62,1510000,74.38,"AI.PA"
"2012-03-05",88.93,89.78,88.54,89.74,671400,77.06,"AI.PA"
"2012-03-02",89.79,89.79,89.11,89.11,566000,76.52,"AI.PA"
"2012-03-01",88.43,89.79,88.35,89.79,745500,77.1,"AI.PA"
"2012-02-29",88.69,89.28,88.43,88.46,725600,75.96,"AI.PA"
"2012-02-28",88.39,89.01,87.9,88.7,803300,76.17,"AI.PA"
"2012-02-27",88.34,88.34,87.53,88.02,815800,75.58,"AI.PA"
"2012-02-24",89.26,89.34,88.23,88.42,772600,75.93,"AI.PA"
"2012-02-23",88.41,89.26,88.33,88.88,799300,76.32,"AI.PA"
"2012-02-22",87.98,88.7,87.72,88.4,741400,75.91,"AI.PA"
"2012-02-21",87.53,88.33,86.99,88.2,966000,75.73,"AI.PA"
"2012-02-20",87.53,87.53,86.89,87.48,929100,75.12,"AI.PA"
"2012-02-17",88.43,88.43,86,86.84,2555900,74.57,"AI.PA"
"2012-02-16",88.23,89.35,87.82,89.35,830000,76.72,"AI.PA"
"2012-02-15",89.28,89.33,87.98,88.19,655600,75.72,"AI.PA"
"2012-02-14",88.58,89.23,88.4,88.99,539700,76.42,"AI.PA"
"2012-02-13",88.89,89.09,88.37,88.94,476900,76.37,"AI.PA"
"2012-02-10",88.52,89.16,88.16,88.4,786200,75.9,"AI.PA"
"2012-02-09",88.15,89.75,88.15,89.44,699100,76.8,"AI.PA"
"2012-02-08",88.89,89.28,88.08,88.11,644800,75.65,"AI.PA"
"2012-02-07",88.77,88.77,87.7,88.68,591300,76.14,"AI.PA"
"2012-02-06",88.42,88.76,87.82,88.58,655100,76.06,"AI.PA"
"2012-02-03",88.27,88.88,87.87,88.86,744500,76.3,"AI.PA"
"2012-02-02",88.94,89.5,88.28,88.41,858000,75.92,"AI.PA"
"2012-02-01",87.65,88.5,87.65,88.49,960200,75.98,"AI.PA"
"2012-01-31",86.75,87.97,86.63,87.27,1069000,74.94,"AI.PA"
"2012-01-30",86.02,86.8,85.73,85.99,1053100,73.84,"AI.PA"
"2012-01-27",87.25,87.64,86.33,86.33,1063900,74.13,"AI.PA"
"2012-01-26",87.07,87.56,86.55,87.44,1048500,75.08,"AI.PA"
"2012-01-25",88.9,89.06,86.64,86.75,1194400,74.49,"AI.PA"
"2012-01-24",87.99,88.76,87.98,88.76,701100,76.21,"AI.PA"
"2012-01-23",89.06,89.17,87.64,88.55,891000,76.03,"AI.PA"
"2012-01-20",89.67,89.77,88.93,88.94,1091400,76.37,"AI.PA"
"2012-01-19",89.85,90.24,89.07,89.67,862700,77,"AI.PA"
"2012-01-18",89.75,90.25,89.01,89.66,938400,76.99,"AI.PA"
"2012-01-17",89.18,89.79,88.89,89.79,787100,77.1,"AI.PA"
"2012-01-16",88.34,88.99,87.99,88.65,636800,76.12,"AI.PA"
"2012-01-13",88.52,89.15,87.87,88.82,935300,76.27,"AI.PA"
"2012-01-12",88.89,89.29,87.74,88.29,1012300,75.81,"AI.PA"
"2012-01-11",88.49,89.27,88,88.64,952400,76.11,"AI.PA"
"2012-01-10",86.39,89,86.39,88.85,1199000,76.29,"AI.PA"
"2012-01-09",85.85,86.51,85.45,85.97,623600,73.82,"AI.PA"
"2012-01-06",86.39,87.34,85.73,86.07,735800,73.91,"AI.PA"
"2012-01-05",87.62,88.01,86.23,86.3,948700,74.1,"AI.PA"
"2012-01-04",88.08,88.82,87.53,87.84,639300,75.43,"AI.PA"
"2012-01-03",87.8,88.7,87.4,88.4,817600,75.91,"AI.PA"
"2012-01-02",86.76,88.1,86.76,88.1,690400,75.65,"AI.PA"
"2011-12-30",86.6,86.98,85.77,86.7,529700,74.45,"AI.PA"
"2011-12-29",85.23,86.36,84.76,86.36,516700,74.16,"AI.PA"
"2011-12-28",84.59,86.14,84.59,84.97,747000,72.96,"AI.PA"
"2011-12-27",84.34,85.07,84.34,84.67,265800,72.7,"AI.PA"
"2011-12-26",84.25,84.25,84.25,84.25,0,72.34,"AI.PA"
"2011-12-23",83.81,84.34,83.58,84.25,331300,72.34,"AI.PA"
"2011-12-22",83.32,84.53,83.1,83.39,459200,71.6,"AI.PA"
"2011-12-21",83.44,84.78,82.58,83.09,758100,71.35,"AI.PA"
"2011-12-20",81.17,83.39,80.92,83.09,788100,71.35,"AI.PA"
"2011-12-19",80.51,82.54,80.11,81.29,720600,69.8,"AI.PA"
"2011-12-16",82.06,82.36,81.08,81.08,1556800,69.62,"AI.PA"
"2011-12-15",81.3,82.31,81.12,81.92,812500,70.34,"AI.PA"
"2011-12-14",82.03,82.52,81.05,81.05,838100,69.59,"AI.PA"
"2011-12-13",82.62,83.48,82.05,82.49,687800,70.83,"AI.PA"
"2011-12-12",83.24,83.61,82.31,82.54,733400,70.87,"AI.PA"
"2011-12-09",81.77,83.75,81.73,83.67,874200,71.84,"AI.PA"
"2011-12-08",84.06,84.44,82.29,82.43,1033200,70.78,"AI.PA"
"2011-12-07",84.62,85.12,82.28,83.38,876700,71.6,"AI.PA"
"2011-12-06",82.99,84.07,82.52,83.58,656600,71.77,"AI.PA"
"2011-12-05",84.09,84.53,83.4,83.44,787000,71.65,"AI.PA"
"2011-12-02",84.09,84.85,83.04,83.33,892800,71.55,"AI.PA"
"2011-12-01",84.99,85.17,83.27,83.4,1356600,71.61,"AI.PA"
"2011-11-30",80.91,85.42,80.54,85.22,2141900,73.18,"AI.PA"
"2011-11-29",81.18,82.36,80.77,81.51,846500,69.99,"AI.PA"
"2011-11-28",79.06,81.77,78.66,81.77,1365900,70.21,"AI.PA"
"2011-11-25",77.72,78.45,76.82,77.99,776200,66.97,"AI.PA"
"2011-11-24",78.46,79.14,77.69,77.77,1027200,66.78,"AI.PA"
"2011-11-23",78.05,79.26,77.75,77.93,1257300,66.92,"AI.PA"
"2011-11-22",79.13,80.02,78.75,78.75,700800,67.62,"AI.PA"
"2011-11-21",79.67,79.67,78.19,78.49,1013300,67.4,"AI.PA"
"2011-11-18",79.53,80.9,79.14,80.27,1045900,68.92,"AI.PA"
"2011-11-17",80.63,81.17,79.46,80.01,951700,68.7,"AI.PA"
"2011-11-16",79.95,81.28,79.58,80.49,839100,69.11,"AI.PA"
"2011-11-15",80.37,80.86,78.96,80.34,1405700,68.99,"AI.PA"
"2011-11-14",82.54,82.72,80.65,81.06,834500,69.6,"AI.PA"
"2011-11-11",80.72,82.86,80.14,82.31,892800,70.68,"AI.PA"
"2011-11-10",79.41,81.46,79.23,80.65,910100,69.25,"AI.PA"
"2011-11-09",81.99,82.8,79.92,80.4,1495000,69.03,"AI.PA"
"2011-11-08",80.96,82.94,80.82,81.81,1018700,70.25,"AI.PA"
"2011-11-07",81.63,82.24,80.73,81.03,1052800,69.58,"AI.PA"
"2011-11-04",84.05,84.53,82.16,82.24,1094700,70.61,"AI.PA"
"2011-11-03",81.63,84.88,80.99,83.63,1279000,71.81,"AI.PA"
"2011-11-02",83.67,83.96,82.12,83,853300,71.27,"AI.PA"
"2011-11-01",83.9,84.4,82.41,82.65,1541700,70.97,"AI.PA"
"2011-10-31",85.21,86.16,85.03,85.03,895000,73.01,"AI.PA"
"2011-10-28",86.62,87.21,85.92,86,1000900,73.85,"AI.PA"
"2011-10-27",85.17,86.61,84.21,86.61,1606000,74.37,"AI.PA"
"2011-10-26",83.26,84.03,82.53,83.12,753700,71.37,"AI.PA"
"2011-10-25",84.47,85.34,83.12,83.55,874100,71.74,"AI.PA"
"2011-10-24",83.9,85.2,83.46,84.72,764800,72.75,"AI.PA"
"2011-10-21",82.6,83.82,81.77,83.54,1302000,71.74,"AI.PA"
"2011-10-20",81.83,83.13,81.68,82.05,901400,70.45,"AI.PA"
"2011-10-19",83.85,83.95,81.98,82.73,688000,71.04,"AI.PA"
"2011-10-18",82.66,83.67,81.77,83.21,1277900,71.45,"AI.PA"
"2011-10-17",84.6,85.17,82.72,83.09,1197000,71.35,"AI.PA"
"2011-10-14",84.36,85.08,83.83,83.83,1019700,71.99,"AI.PA"
"2011-10-13",83.71,85.26,83.67,84.27,1177900,72.36,"AI.PA"
"2011-10-12",82.54,84.35,81.97,84.12,998900,72.23,"AI.PA"
"2011-10-11",82.31,82.95,81.74,82.92,683600,71.2,"AI.PA"
"2011-10-10",81.39,82.53,80.88,82.53,842000,70.86,"AI.PA"
"2011-10-07",80.9,81.58,79.86,80.89,1030700,69.45,"AI.PA"
"2011-10-06",79.95,80.81,79.36,80.81,1346800,69.39,"AI.PA"
"2011-10-05",79.11,79.61,78.24,79.42,1067600,68.19,"AI.PA"
"2011-10-04",78.17,78.5,76.81,77.78,1400300,66.79,"AI.PA"
"2011-10-03",78,79,77.68,78.62,906000,67.51,"AI.PA"
"2011-09-30",79.7,79.82,78.49,79.8,1072600,68.52,"AI.PA"
"2011-09-29",79.05,80.48,78.8,79.72,687300,68.46,"AI.PA"
"2011-09-28",79.82,81.16,78.61,79.45,1008500,68.22,"AI.PA"
"2011-09-27",79.54,80.42,78.21,80.42,1372600,69.06,"AI.PA"
"2011-09-26",75.05,78.7,74.79,77.35,1241800,66.42,"AI.PA"
"2011-09-23",77.68,77.89,74.37,76.52,1814600,65.71,"AI.PA"
"2011-09-22",77.7,78.24,76.25,77,1726800,66.12,"AI.PA"
"2011-09-21",80.59,80.72,79.56,79.95,1064000,68.65,"AI.PA"
"2011-09-20",78.05,80.71,77.78,80.63,909900,69.24,"AI.PA"
"2011-09-19",78.91,79.48,77.85,78.3,1004200,67.23,"AI.PA"
"2011-09-16",81.18,81.31,79.9,79.9,2881400,68.61,"AI.PA"
"2011-09-15",79.57,79.4,81.18,80.38,1417200,69.02,"AI.PA"
"2011-09-14",76.33,76.19,79.33,79.1,1416800,67.92,"AI.PA"
"2011-09-13",77.97,75.13,78.36,77.19,1754200,66.28,"AI.PA"
"2011-09-12",77.28,76.04,77.83,77.29,1691300,66.37,"AI.PA"
"2011-09-09",81.12,81.45,79.12,79.47,1470000,68.24,"AI.PA"
"2011-09-08",81.67,82.46,80.5,81.54,953600,70.01,"AI.PA"
"2011-09-07",80.97,82.25,80.36,82.25,2652900,70.62,"AI.PA"
"2011-09-06",78.39,80.27,78.2,79.43,1587300,68.21,"AI.PA"
"2011-09-05",79.02,80.37,77.42,78.48,1283800,67.39,"AI.PA"
"2011-09-02",80.91,81.42,79.6,80.63,1390100,69.24,"AI.PA"
"2011-09-01",82.4,83.01,80.99,82.03,1140200,70.44,"AI.PA"
"2011-08-31",80.72,82.54,80.1,82.1,1134200,70.5,"AI.PA"
"2011-08-30",80.66,80.72,79.22,80.25,716300,68.91,"AI.PA"
"2011-08-29",79.7,80.66,79.27,79.74,543700,68.47,"AI.PA"
"2011-08-26",78.64,78.91,76.7,78.62,1187300,67.51,"AI.PA"
"2011-08-25",80.72,81.46,77.82,78.79,1089800,67.66,"AI.PA"
"2011-08-24",79,81.27,78.34,80.06,1328000,68.75,"AI.PA"
"2011-08-23",76.73,79.3,76.7,78.2,1334200,67.15,"AI.PA"
"2011-08-22",75.1,77.14,74.87,76.03,919100,65.29,"AI.PA"
"2011-08-19",77.48,77.74,74.99,76.06,2179200,65.31,"AI.PA"
"2011-08-18",78.82,79.45,76.72,77.97,1913700,66.95,"AI.PA"
"2011-08-17",79.13,80.54,78.36,79.9,898400,68.61,"AI.PA"
"2011-08-16",79.17,79.63,77.64,79.53,821300,68.29,"AI.PA"
"2011-08-15",80.21,80.79,79.44,79.53,806300,68.29,"AI.PA"
"2011-08-12",78.27,79.52,76.02,79.31,1794800,68.1,"AI.PA"
"2011-08-11",78.8,79.21,73.38,78.26,2797500,67.2,"AI.PA"
"2011-08-10",80.6,81.09,76.19,76.51,2646700,65.69,"AI.PA"
"2011-08-09",78.47,80.4,74.93,79.53,3150300,68.29,"AI.PA"
"2011-08-08",78.79,80.65,78,78.08,2020200,67.05,"AI.PA"
"2011-08-05",80.54,82.65,79.52,79.95,2516700,68.65,"AI.PA"
"2011-08-04",85.85,86.06,81.72,81.92,1966000,70.34,"AI.PA"
"2011-08-03",84.51,85.78,84.08,85.07,1165200,73.04,"AI.PA"
"2011-08-02",85.85,86.34,84.94,85.26,1254700,73.21,"AI.PA"
"2011-08-01",87.62,89.7,86.18,86.18,1529700,74,"AI.PA"
"2011-07-29",85.29,87.3,85.26,87.03,1214500,74.73,"AI.PA"
"2011-07-28",86.26,86.35,85.26,85.97,935100,73.82,"AI.PA"
"2011-07-27",87.86,88.07,86.5,87.02,834600,74.72,"AI.PA"
"2011-07-26",88.89,89.27,87.51,87.98,532000,75.54,"AI.PA"
"2011-07-25",87.07,89.06,86.94,88.67,876500,76.14,"AI.PA"
"2011-07-22",87.69,87.79,86.89,87.49,641700,75.12,"AI.PA"
"2011-07-21",85.71,87.33,84.83,87.06,1066800,74.76,"AI.PA"
"2011-07-20",85.48,85.88,84.87,85.5,865900,73.42,"AI.PA"
"2011-07-19",84.64,85.25,83.9,84.86,1121600,72.87,"AI.PA"
"2011-07-18",85.24,85.48,84.41,84.89,835200,72.9,"AI.PA"
"2011-07-15",85.77,86.17,85.35,85.76,1004700,73.64,"AI.PA"
"2011-07-14",86.26,86.86,86.16,86.2,626100,74.02,"AI.PA"
"2011-07-13",86.06,87.18,85.6,87.04,1032200,74.74,"AI.PA"
"2011-07-12",85.8,86.61,84.35,86.61,1387500,74.37,"AI.PA"
"2011-07-11",88.12,88.76,86.68,87.15,1036200,74.84,"AI.PA"
"2011-07-08",89.77,90.49,88.81,88.86,787300,76.3,"AI.PA"
"2011-07-07",89.34,90.06,89.03,89.64,910100,76.97,"AI.PA"
"2011-07-06",89.18,89.49,88.52,88.88,949500,76.32,"AI.PA"
"2011-07-05",89.29,89.9,88.78,88.83,717500,76.28,"AI.PA"
"2011-07-04",89.74,90.12,89.55,89.58,623300,76.92,"AI.PA"
"2011-07-01",89.59,90.24,89.25,89.82,802200,77.13,"AI.PA"
"2011-06-30",88.55,89.65,88.41,89.65,920700,76.98,"AI.PA"
"2011-06-29",87.53,88.61,87.43,88.54,948000,76.03,"AI.PA"
"2011-06-28",86.3,87.74,86.26,87.05,937700,74.75,"AI.PA"
"2011-06-27",84.94,86.47,84.71,86.2,807500,74.02,"AI.PA"
"2011-06-24",85.77,86.96,85.02,85.18,929300,73.14,"AI.PA"
"2011-06-23",86.27,86.59,84.5,84.99,959900,72.97,"AI.PA"
"2011-06-22",86.07,87.38,85.66,86.98,1018000,74.69,"AI.PA"
"2011-06-21",84.92,86.22,84.78,86.22,764500,74.03,"AI.PA"
"2011-06-20",83.72,84.59,83.51,84.5,698000,72.55,"AI.PA"
"2011-06-17",83.58,85.34,82.77,84.89,1743600,72.9,"AI.PA"
"2011-06-16",83.45,84.03,82.87,83.98,1201700,72.11,"AI.PA"
"2011-06-15",85.38,85.58,83.92,84.15,828400,72.26,"AI.PA"
"2011-06-14",84.8,85.89,84.74,85.64,769000,73.53,"AI.PA"
"2011-06-13",84.14,84.82,83.74,84.34,459400,72.42,"AI.PA"
"2011-06-10",85.12,85.48,83.51,84.01,946000,72.13,"AI.PA"
"2011-06-09",83.63,85.55,83.47,85.26,780100,73.21,"AI.PA"
"2011-06-08",84.74,84.89,83.49,83.9,861700,72.04,"AI.PA"
"2011-06-07",84.65,85.61,84.21,85.12,924000,73.09,"AI.PA"
"2011-06-06",84.41,85.05,84.03,84.62,644100,72.66,"AI.PA"
"2011-06-03",84.78,85.17,83.55,84.41,947600,72.48,"AI.PA"
"2011-06-02",85.71,85.71,84.43,84.43,737500,72.5,"AI.PA"
"2011-06-01",87.63,87.79,86.26,86.39,814900,74.18,"AI.PA"
"2011-05-31",86.16,87.55,86.16,87.55,1200600,75.18,"AI.PA"
"2011-05-30",85.28,86.19,85.21,85.46,344300,73.38,"AI.PA"
"2011-05-27",85.35,86.04,84.97,85.35,847100,73.29,"AI.PA"
"2011-05-26",85.35,85.67,84.13,84.53,957000,72.58,"AI.PA"
"2011-05-25",84.94,85.38,84.27,85.2,970300,73.16,"AI.PA"
"2011-05-24",84.94,86.35,84.51,85.41,906200,73.34,"AI.PA"
"2011-05-23",85.23,85.44,84.1,84.44,1014200,72.51,"AI.PA"
"2011-05-20",86.28,87.53,85.77,85.94,1143800,73.79,"AI.PA"
"2011-05-19",85.89,87.04,85.8,86.22,891900,74.03,"AI.PA"
"2011-05-18",84.8,86,84.8,85.35,849800,73.29,"AI.PA"
"2011-05-17",85.44,85.71,84.18,84.31,1050100,72.4,"AI.PA"
"2011-05-16",85.54,86.02,85,85.81,830200,73.68,"AI.PA"
"2011-05-13",86.71,87.64,85.7,85.97,931300,73.82,"AI.PA"
"2011-05-12",86.63,86.77,85.41,86.1,1062400,73.93,"AI.PA"
"2011-05-11",88.3,88.55,87.23,87.27,1314700,74.94,"AI.PA"
"2011-05-10",88.89,90.37,88.87,90.03,1025900,75.29,"AI.PA"
"2011-05-09",89.41,90.25,88.87,88.87,1186100,74.32,"AI.PA"
"2011-05-06",88.35,89.84,87.58,89.84,988100,75.13,"AI.PA"
"2011-05-05",87.81,88.99,87.81,88.41,811600,73.94,"AI.PA"
"2011-05-04",89.52,90.14,87.5,87.92,1345100,73.53,"AI.PA"
"2011-05-03",90.75,90.84,89.59,90.34,859500,75.54,"AI.PA"
"2011-05-02",91.15,91.29,90.7,90.7,475600,75.85,"AI.PA"
"2011-04-29",89.56,90.69,89.55,90.59,573600,75.76,"AI.PA"
"2011-04-28",90.36,90.93,89.72,89.85,873900,75.13,"AI.PA"
"2011-04-27",89.3,90.01,88.97,89.91,879500,75.19,"AI.PA"
"2011-04-26",88.76,89.29,88.39,89.24,751700,74.63,"AI.PA"
"2011-04-21",88.16,89.17,88,88.79,833300,74.26,"AI.PA"
"2011-04-20",85.66,87.78,85.58,87.78,832300,73.41,"AI.PA"
"2011-04-19",84.89,85.55,84.18,84.92,671500,71.02,"AI.PA"
"2011-04-18",86.01,86.3,84.31,84.76,1117900,70.88,"AI.PA"
"2011-04-15",85.98,86.62,85.8,86.22,1069600,72.1,"AI.PA"
"2011-04-14",85.63,86.13,85.29,85.96,660800,71.88,"AI.PA"
"2011-04-13",85.48,86.42,85.48,86.16,641700,72.05,"AI.PA"
"2011-04-12",86.16,86.22,85.18,85.27,1053800,71.3,"AI.PA"
"2011-04-11",86.89,87.21,86.34,86.73,570500,72.53,"AI.PA"
"2011-04-08",86.66,87.3,86.45,87.18,577700,72.9,"AI.PA"
"2011-04-07",87.02,87.38,86.24,86.3,870900,72.17,"AI.PA"
"2011-04-06",86.7,87.55,86.62,86.97,697500,72.73,"AI.PA"
"2011-04-05",86.53,87.05,86.35,86.78,695200,72.57,"AI.PA"
"2011-04-04",86.44,87.07,85.98,86.85,709200,72.63,"AI.PA"
"2011-04-01",85.53,86.57,85.35,86.31,931400,72.18,"AI.PA"
"2011-03-31",85.19,85.79,85.04,85.04,806600,71.11,"AI.PA"
"2011-03-30",85.19,85.7,85.11,85.38,723200,71.4,"AI.PA"
"2011-03-29",83.72,85.02,83.47,84.92,800300,71.02,"AI.PA"
"2011-03-28",83.72,84.5,83.58,84.06,534600,70.3,"AI.PA"
"2011-03-25",84.24,84.42,83.47,84.03,702200,70.27,"AI.PA"
"2011-03-24",83.21,84.58,82.75,84.32,860200,70.52,"AI.PA"
"2011-03-23",82.18,83.21,82.1,83.21,677800,69.58,"AI.PA"
"2011-03-22",83.01,83.35,82.31,82.54,1017200,69.02,"AI.PA"
"2011-03-21",82.5,83.01,82.07,82.82,1069300,69.26,"AI.PA"
"2011-03-18",80.83,82.35,80.54,81.09,2600000,67.81,"AI.PA"
"2011-03-17",78,80.11,77.37,80.11,2008100,66.99,"AI.PA"
"2011-03-16",79.41,79.45,77.56,77.73,1877200,65,"AI.PA"
"2011-03-15",81.18,81.18,78.06,79.03,2605300,66.09,"AI.PA"
"2011-03-14",82.81,83.39,81.79,82.06,1254200,68.62,"AI.PA"
"2011-03-11",83.24,83.92,82.99,83.17,1008500,69.55,"AI.PA"
"2011-03-10",84.81,85.43,84,84.51,989800,70.67,"AI.PA"
"2011-03-09",85,86.16,84.89,85.48,973900,71.49,"AI.PA"
"2011-03-08",84.69,85.15,83.79,85.15,1032300,71.21,"AI.PA"
"2011-03-07",84.94,85.94,84.39,84.47,747300,70.64,"AI.PA"
"2011-03-04",85.22,86.5,84.82,85.29,932000,71.33,"AI.PA"
"2011-03-03",84.75,85.6,84.38,85.22,819400,71.27,"AI.PA"
"2011-03-02",84.11,84.66,83.26,84.25,850600,70.46,"AI.PA"
"2011-03-01",85.27,85.97,84.35,84.6,802700,70.75,"AI.PA"
"2011-02-28",84.08,85.58,83.71,85.09,811400,71.15,"AI.PA"
"2011-02-25",83.9,84.46,83.15,84.03,655500,70.27,"AI.PA"
"2011-02-24",82.67,83.91,82.37,83.33,959200,69.69,"AI.PA"
"2011-02-23",84.02,84.2,82.73,82.81,797800,69.25,"AI.PA"
"2011-02-22",84.8,84.99,83.91,84.3,984300,70.49,"AI.PA"
"2011-02-21",86.17,86.53,85.06,85.4,648400,71.42,"AI.PA"
"2011-02-18",85.71,86.45,85.32,86.45,1087700,72.29,"AI.PA"
"2011-02-17",85.71,85.82,84.77,85.39,688200,71.41,"AI.PA"
"2011-02-16",86.57,86.79,85.26,85.44,1104900,71.45,"AI.PA"
"2011-02-15",87.74,87.97,85.87,86.74,988500,72.53,"AI.PA"
"2011-02-14",85.58,87.33,85.41,87.23,1076100,72.95,"AI.PA"
"2011-02-11",85.26,85.77,84.4,85.18,738000,71.23,"AI.PA"
"2011-02-10",84.94,85.35,84.41,85.17,737800,71.22,"AI.PA"
"2011-02-09",84.8,86.07,84.58,85.24,1151000,71.28,"AI.PA"
"2011-02-08",85.2,85.24,83.83,84.38,893400,70.56,"AI.PA"
"2011-02-07",85.21,85.45,84.53,85.01,754500,71.09,"AI.PA"
"2011-02-04",84.63,85.67,84.39,84.85,711800,70.96,"AI.PA"
"2011-02-03",84.71,85.07,83.92,84.45,765000,70.62,"AI.PA"
"2011-02-02",85.33,85.69,84.7,85.08,780400,71.15,"AI.PA"
"2011-02-01",83.36,85.61,83.24,84.9,1286100,71,"AI.PA"
"2011-01-31",82.89,83.43,82.06,82.75,875400,69.2,"AI.PA"
"2011-01-28",84.36,84.53,82.83,82.83,941100,69.26,"AI.PA"
"2011-01-27",85.03,85.27,84.4,84.41,731500,70.58,"AI.PA"
"2011-01-26",84.41,85.62,84.18,84.99,752300,71.08,"AI.PA"
"2011-01-25",83.99,84.97,83.46,83.81,1030800,70.08,"AI.PA"
"2011-01-24",85.44,85.71,83.13,83.63,1322400,69.93,"AI.PA"
"2011-01-21",84.5,85.87,84.18,85.55,1694300,71.54,"AI.PA"
"2011-01-20",85.41,85.67,84.03,84.34,990900,70.53,"AI.PA"
"2011-01-19",85.4,86.08,84.94,85.23,838700,71.27,"AI.PA"
"2011-01-18",85.09,85.66,84.67,85.51,642200,71.51,"AI.PA"
"2011-01-17",85.93,86.12,84.64,85.08,554900,71.15,"AI.PA"
"2011-01-14",85.45,85.83,84.69,85.58,981200,71.57,"AI.PA"
"2011-01-13",86.05,86.51,85.02,85.97,1180100,71.9,"AI.PA"
"2011-01-12",84.61,86.38,84.54,86.15,1244800,72.04,"AI.PA"
"2011-01-11",82.99,84.34,82.76,84.34,1159900,70.53,"AI.PA"
"2011-01-10",83.76,83.85,82.36,82.52,1166900,69.01,"AI.PA"
"2011-01-07",84.35,85.11,83.75,83.76,928700,70.05,"AI.PA"
"2011-01-06",86.16,86.59,84.25,84.61,1005600,70.76,"AI.PA"
"2011-01-05",86.56,86.79,85.16,86.16,949400,72.06,"AI.PA"
"2011-01-04",87.31,87.54,86.73,86.89,788000,72.66,"AI.PA"
"2011-01-03",86.84,87.57,86.4,87.13,603700,72.86,"AI.PA"
"2010-12-31",87.07,87.13,85.84,85.84,221700,71.78,"AI.PA"
"2010-12-30",88.36,88.53,86.48,86.8,522800,72.59,"AI.PA"
"2010-12-29",86.71,88.41,86.71,88.4,586900,73.93,"AI.PA"
"2010-12-28",87.07,87.43,86.58,86.59,336000,72.41,"AI.PA"
"2010-12-27",87.34,87.57,85.76,86.93,468500,72.69,"AI.PA"
"2010-12-24",87.53,87.7,87.03,87.55,153700,73.22,"AI.PA"
"2010-12-23",88.89,88.98,87.09,87.71,815900,73.34,"AI.PA"
"2010-12-22",89.3,89.59,88.79,88.79,604600,74.26,"AI.PA"
"2010-12-21",88.25,89.93,88.25,89.78,917300,75.08,"AI.PA"
"2010-12-20",88.15,89.44,88.14,88.39,767800,73.91,"AI.PA"
"2010-12-17",88.84,89.24,88.09,88.71,1305400,74.19,"AI.PA"
"2010-12-16",87.61,88.66,87.47,88.63,951300,74.12,"AI.PA"
"2010-12-15",87.25,88.1,87.01,87.76,937300,73.39,"AI.PA"
"2010-12-14",86.8,87.59,86.8,87.59,902300,73.25,"AI.PA"
"2010-12-13",86.7,87.64,86.55,86.96,1155400,72.72,"AI.PA"
"2010-12-10",86.41,87.37,86.18,86.2,986800,72.09,"AI.PA"
"2010-12-09",87.07,87.12,85.54,86.11,1196700,72.01,"AI.PA"
"2010-12-08",84.61,87.01,84.35,86.53,1493400,72.36,"AI.PA"
"2010-12-07",84.29,85.83,84.08,85.01,1215500,71.09,"AI.PA"
"2010-12-06",83.63,84.43,83.63,83.97,888900,70.22,"AI.PA"
"2010-12-03",83.03,84.4,82.85,83.72,1117800,70.02,"AI.PA"
"2010-12-02",83.33,83.35,81.69,83.16,1290900,69.54,"AI.PA"
"2010-12-01",82.22,83.23,82.22,82.71,1151900,69.17,"AI.PA"
"2010-11-30",81.42,82.65,81.19,81.81,1279400,68.41,"AI.PA"
"2010-11-29",84.14,84.64,81.63,81.63,1311900,68.26,"AI.PA"
"2010-11-26",83.44,83.85,82.7,83.73,762100,70.02,"AI.PA"
"2010-11-25",82.9,84.41,82.63,84.15,713600,70.37,"AI.PA"
"2010-11-24",82.55,83.52,82.34,83,980100,69.41,"AI.PA"
"2010-11-23",83.29,83.72,82.28,82.28,1204000,68.81,"AI.PA"
"2010-11-22",84.5,85.36,83.66,83.82,1054700,70.09,"AI.PA"
"2010-11-19",84.46,84.68,83.66,84.22,1009800,70.43,"AI.PA"
"2010-11-18",83.39,84.77,82.99,84.43,1168100,70.61,"AI.PA"
"2010-11-17",82.09,83.17,81.99,82.9,988800,69.32,"AI.PA"
"2010-11-16",84.35,84.4,82.41,82.45,1196400,68.95,"AI.PA"
"2010-11-15",83.44,85.4,83.24,84.82,794600,70.93,"AI.PA"
"2010-11-12",84.04,84.63,83.56,83.82,1362500,70.1,"AI.PA"
"2010-11-11",85.19,85.97,84.99,85.16,568400,71.21,"AI.PA"
"2010-11-10",85.99,86.37,84.7,85.17,1000600,71.22,"AI.PA"
"2010-11-09",86.16,86.83,86.16,86.38,626000,72.24,"AI.PA"
"2010-11-08",86.93,87.07,86.26,86.53,515700,72.36,"AI.PA"
"2010-11-05",86.44,87.82,86.13,87.14,1048300,72.87,"AI.PA"
"2010-11-04",84.64,86.94,84.62,86.44,1231000,72.28,"AI.PA"
"2010-11-03",85.62,86.06,84.39,84.64,753200,70.78,"AI.PA"
"2010-11-02",84.81,86.13,84.48,85.62,924600,71.6,"AI.PA"
"2010-11-01",84.53,85.25,84.21,85.02,650700,71.1,"AI.PA"
"2010-10-29",84.5,84.62,83.44,84.3,1023800,70.49,"AI.PA"
"2010-10-28",85.25,85.45,83.84,84.5,909900,70.67,"AI.PA"
"2010-10-27",85.89,86.09,84.74,84.76,1434400,70.88,"AI.PA"
"2010-10-26",87.29,87.3,84.97,86.36,1279100,72.21,"AI.PA"
"2010-10-25",87.53,87.92,86.89,87.28,558200,72.99,"AI.PA"
"2010-10-22",86.89,87.53,86.55,87.05,551000,72.8,"AI.PA"
"2010-10-21",85.42,87.61,85.21,87.37,938500,73.06,"AI.PA"
"2010-10-20",84.65,86.02,84.41,85.86,629500,71.8,"AI.PA"
"2010-10-19",85.58,85.82,84.54,84.98,586000,71.06,"AI.PA"
"2010-10-18",84.71,85.82,84.46,85.57,633300,71.55,"AI.PA"
"2010-10-15",85.68,85.78,84.4,85.4,880300,71.42,"AI.PA"
"2010-10-14",84.75,86.03,84.49,85.26,941500,71.3,"AI.PA"
"2010-10-13",82.99,85.17,82.83,84.62,1100800,70.77,"AI.PA"
"2010-10-12",82.36,82.55,81.05,82.49,901700,68.98,"AI.PA"
"2010-10-11",83.39,83.69,82.82,82.94,719000,69.36,"AI.PA"
"2010-10-08",82.55,83.73,82.36,83.55,974900,69.87,"AI.PA"
"2010-10-07",82.95,83.07,81.94,82.58,721400,69.06,"AI.PA"
"2010-10-06",82,83.08,81.76,83.08,936800,69.48,"AI.PA"
"2010-10-05",80.02,82.03,79.99,81.76,762600,68.37,"AI.PA"
"2010-10-04",80.49,80.58,79.53,80,803100,66.9,"AI.PA"
"2010-10-01",81.1,82.23,80.22,80.47,1058000,67.29,"AI.PA"
"2010-09-30",81.19,82.66,80.84,81.17,983200,67.88,"AI.PA"
"2010-09-29",82.82,83.28,81.68,81.92,932800,68.51,"AI.PA"
"2010-09-28",82.07,82.9,81.34,82.69,935500,69.15,"AI.PA"
"2010-09-27",83.08,83.17,82.36,82.47,505400,68.97,"AI.PA"
"2010-09-24",80.52,83.06,80.51,82.97,862100,69.39,"AI.PA"
"2010-09-23",82.13,82.42,79.76,80.93,989600,67.68,"AI.PA"
"2010-09-22",82.34,82.54,81.09,81.53,933500,68.18,"AI.PA"
"2010-09-21",82.17,83.35,82.03,82.58,1029000,69.06,"AI.PA"
"2010-09-20",81.41,82.41,81.41,82.41,872800,68.92,"AI.PA"
"2010-09-17",81.61,82.48,80.84,81.44,1916200,68.1,"AI.PA"
"2010-09-16",80.55,81.42,80.28,80.9,715100,67.66,"AI.PA"
"2010-09-15",81.45,81.77,80.65,81.07,795100,67.79,"AI.PA"
"2010-09-14",80.82,82.01,80.82,81.82,851900,68.42,"AI.PA"
"2010-09-13",80.98,81.58,80.68,81.27,829900,67.96,"AI.PA"
"2010-09-10",79.5,80.98,79.5,80.81,972200,67.58,"AI.PA"
"2010-09-09",78.73,79.95,78.54,79.9,814400,66.81,"AI.PA"
"2010-09-08",78.27,79.35,77.91,79.07,665400,66.12,"AI.PA"
"2010-09-07",78.24,78.55,77.86,78.5,690600,65.65,"AI.PA"
"2010-09-06",78.25,78.8,78.2,78.8,606000,65.9,"AI.PA"
"2010-09-03",77.48,78.61,77.15,77.85,749700,65.1,"AI.PA"
"2010-09-02",76.57,77.66,76.19,77.19,790800,64.55,"AI.PA"
"2010-09-01",74.73,77.26,74.05,77.26,1349800,64.61,"AI.PA"
"2010-08-31",73.24,74.43,72.97,74.43,1119800,62.24,"AI.PA"
"2010-08-30",74.95,75,73.88,74.07,346700,61.94,"AI.PA"
"2010-08-27",73.57,74.93,73.19,74.76,843600,62.52,"AI.PA"
"2010-08-26",73.47,74.42,73.16,73.93,990800,61.82,"AI.PA"
"2010-08-25",73.18,73.72,72.56,72.93,894400,60.99,"AI.PA"
"2010-08-24",73.94,74.07,72.81,73.67,1051200,61.6,"AI.PA"
"2010-08-23",74.87,75.07,74.19,74.35,1022000,62.17,"AI.PA"
"2010-08-20",75.47,76.23,74.7,74.7,1080700,62.47,"AI.PA"
"2010-08-19",77.76,78.11,75.64,75.78,830600,63.37,"AI.PA"
"2010-08-18",77.57,77.92,76.86,77.48,484100,64.8,"AI.PA"
"2010-08-17",76.61,77.99,76.61,77.95,710200,65.18,"AI.PA"
"2010-08-16",76.42,76.95,75.8,76.47,543900,63.95,"AI.PA"
"2010-08-13",78.08,78.23,75.94,76.32,1024700,63.83,"AI.PA"
"2010-08-12",76.45,77.88,76.45,77.37,789000,64.7,"AI.PA"
"2010-08-11",78.01,78.18,76.83,77.03,1038800,64.42,"AI.PA"
"2010-08-10",79.45,79.67,77.78,78.62,848300,65.74,"AI.PA"
"2010-08-09",79.82,80.36,79.45,79.86,680500,66.78,"AI.PA"
"2010-08-06",79.93,80.89,78.93,79.27,775300,66.29,"AI.PA"
"2010-08-05",79.96,80.7,79.92,80.01,622900,66.91,"AI.PA"
"2010-08-04",79.27,80.67,78.77,80.06,851300,66.95,"AI.PA"
"2010-08-03",80.21,80.65,79.11,79.52,933900,66.5,"AI.PA"
"2010-08-02",78.75,81.07,76.37,81.02,1422200,67.75,"AI.PA"
"2010-07-30",77.84,78.87,77.06,78.34,875600,65.51,"AI.PA"
"2010-07-29",79,80.2,77.92,78.09,924100,65.3,"AI.PA"
"2010-07-28",79.45,79.82,78.3,78.96,590500,66.03,"AI.PA"
"2010-07-27",79.41,80.26,78.92,79.42,810600,66.41,"AI.PA"
"2010-07-26",79.91,79.93,78.66,79.64,624200,66.6,"AI.PA"
"2010-07-23",78.65,79.83,78.28,79.62,980100,66.58,"AI.PA"
"2010-07-22",76.39,78.89,75.88,78.71,917600,65.82,"AI.PA"
"2010-07-21",76.49,78.18,76.49,76.9,1045900,64.31,"AI.PA"
"2010-07-20",76.64,77.23,74.86,75.98,855400,63.54,"AI.PA"
"2010-07-19",76.33,77.76,76.12,76.32,783700,63.83,"AI.PA"
"2010-07-16",78.56,79.45,76.55,76.86,1389400,64.27,"AI.PA"
"2010-07-15",78.27,79.3,77.87,78.19,948300,65.39,"AI.PA"
"2010-07-14",78.22,78.65,77.82,78.55,874500,65.68,"AI.PA"
"2010-07-13",76.87,78.39,76.87,78.14,791200,65.34,"AI.PA"
"2010-07-12",76.65,77.56,76.58,76.99,720000,64.38,"AI.PA"
"2010-07-09",76.06,76.99,75.82,76.5,865400,63.97,"AI.PA"
"2010-07-08",75.04,75.92,74.8,75.64,827200,63.26,"AI.PA"
"2010-07-07",73.75,74.93,72.81,74.82,1086200,62.57,"AI.PA"
"2010-07-06",72.63,75.34,72.63,74.23,1159500,62.07,"AI.PA"
"2010-07-05",73.97,74.05,72.42,72.42,1004600,60.56,"AI.PA"
"2010-07-02",73.48,75.24,73.02,73.76,1209400,61.68,"AI.PA"
"2010-07-01",74.4,75.04,72.72,73.19,1466400,61.2,"AI.PA"
"2010-06-30",75.15,75.83,74.53,75.7,1202800,63.3,"AI.PA"
"2010-06-29",77.33,77.71,74.85,75.09,1413900,62.79,"AI.PA"
"2010-06-28",77.09,78.26,76.72,78.26,672800,65.44,"AI.PA"
"2010-06-25",76.39,77.08,76.05,76.82,926700,64.24,"AI.PA"
"2010-06-24",77.93,78.1,76.33,76.6,894000,64.05,"AI.PA"
"2010-06-23",78.04,78.6,77.13,77.54,925000,64.84,"AI.PA"
"2010-06-22",77.64,78.78,77.64,78.56,890700,65.69,"AI.PA"
"2010-06-21",77.55,78.52,77.39,78.42,1158100,65.58,"AI.PA"
"2010-06-18",77.55,77.93,76.95,77.15,1906100,64.52,"AI.PA"
"2010-06-17",77.55,78.17,76.82,77.58,1498500,64.87,"AI.PA"
"2010-06-16",77.41,77.66,76.78,77.66,1376600,64.94,"AI.PA"
"2010-06-15",76.51,77.65,76.51,77.24,1339600,64.59,"AI.PA"
"2010-06-14",76.92,77.95,76.8,77.55,1565000,64.85,"AI.PA"
"2010-06-11",76.19,76.68,75.13,76.31,1259300,63.82,"AI.PA"
"2010-06-10",74.41,76.88,74.22,76.17,1586700,63.7,"AI.PA"
"2010-06-09",73.17,74.57,72.75,74.57,1076200,62.36,"AI.PA"
"2010-06-08",73.47,73.6,71.66,72.81,1052300,60.89,"AI.PA"
"2010-06-07",71.74,73.66,71.48,72.97,1328700,61.02,"AI.PA"
"2010-06-04",74.65,75.87,72.44,72.9,1853400,60.97,"AI.PA"
"2010-06-03",74.05,75.27,74.03,74.8,1571100,62.55,"AI.PA"
"2010-06-02",72.33,73.09,71.58,72.92,1715700,60.98,"AI.PA"
"2010-06-01",71.99,74.04,70.98,73.51,2028900,61.47,"AI.PA"
"2010-05-31",72.11,72.96,71.84,72.39,667500,60.53,"AI.PA"
"2010-05-28",73.6,74.28,71.81,72.12,1919500,60.31,"AI.PA"
"2010-05-27",70.6,73.19,70.48,73.07,2277200,57.2,"AI.PA"
"2010-05-26",68.94,70.57,68.32,70.13,2533200,54.9,"AI.PA"
"2010-05-25",67.42,67.95,66.35,67.63,1738900,52.94,"AI.PA"
"2010-05-24",70.09,70.13,68.84,69.54,1058600,54.44,"AI.PA"
"2010-05-21",68.99,69.44,67.21,69.24,2095600,54.2,"AI.PA"
"2010-05-20",70.86,70.89,67.4,68.98,2135600,54,"AI.PA"
"2010-05-19",70.6,71.56,69.87,70.3,1731700,55.03,"AI.PA"
"2010-05-18",71.45,72.22,70.87,71.87,904200,56.26,"AI.PA"
"2010-05-17",69.71,71.92,69.62,70.77,1211800,55.4,"AI.PA"
"2010-05-14",72.85,73.05,70.27,70.56,1712800,55.24,"AI.PA"
"2010-05-13",73.87,74.19,72.97,73.37,920300,57.44,"AI.PA"
"2010-05-12",71.81,73.76,71.13,72.96,1740100,57.11,"AI.PA"
"2010-05-11",72.85,73.82,72.3,73.5,1776600,55.77,"AI.PA"
"2010-05-10",71.32,74.06,70.45,74.06,3819900,56.2,"AI.PA"
"2010-05-07",69.66,70.95,67.57,68.29,3897200,51.82,"AI.PA"
"2010-05-06",70.64,72.7,70.55,71.39,1743400,54.17,"AI.PA"
"2010-05-05",71.92,73.3,71.08,71.43,1678000,54.2,"AI.PA"
"2010-05-04",74.97,75.05,71.83,72.12,1650600,54.73,"AI.PA"
"2010-05-03",74.29,74.88,73.32,74.81,936700,56.77,"AI.PA"
"2010-04-30",74.77,75.04,73.9,74.57,1262700,56.59,"AI.PA"
"2010-04-29",73.3,74.89,72.56,74.77,1462700,56.74,"AI.PA"
"2010-04-28",73.2,74.32,72.17,72.52,1949400,55.03,"AI.PA"
"2010-04-27",76.41,76.68,74.09,74.09,1465300,56.23,"AI.PA"
"2010-04-26",76.2,76.65,75.7,76.29,1313400,57.89,"AI.PA"
"2010-04-23",74.9,75.95,74.77,75.03,1156900,56.93,"AI.PA"
"2010-04-22",74.91,75.9,74.31,74.8,1482700,56.76,"AI.PA"
"2010-04-21",74.93,75.13,74.15,74.75,1045100,56.72,"AI.PA"
"2010-04-20",73.55,74.6,73.2,74.48,888500,56.52,"AI.PA"
"2010-04-19",73.32,73.95,73.12,73.52,907100,55.79,"AI.PA"
"2010-04-16",75.14,75.71,73.37,73.41,1554700,55.7,"AI.PA"
"2010-04-15",75.27,75.81,74.92,75.16,699400,57.04,"AI.PA"
"2010-04-14",75.27,75.56,74.64,74.9,749400,56.84,"AI.PA"
"2010-04-13",75.31,75.63,74.64,74.88,677300,56.82,"AI.PA"
"2010-04-12",76.12,76.2,75.23,75.33,741200,57.16,"AI.PA"
"2010-04-09",75.14,75.85,74.88,75.59,902900,57.36,"AI.PA"
"2010-04-08",75.78,75.98,74.8,74.8,895200,56.76,"AI.PA"
"2010-04-07",76.41,76.69,75.72,75.83,752900,57.55,"AI.PA"
"2010-04-06",76.41,77.4,76.32,76.65,1025900,58.17,"AI.PA"
"2010-04-05",76.26,76.26,76.26,76.26,0,57.87,"AI.PA"
"2010-04-02",76.26,76.26,76.26,76.26,0,57.87,"AI.PA"
"2010-04-01",76.16,76.5,75.99,76.26,937800,57.87,"AI.PA"
"2010-03-31",74.9,75.76,74.81,75.46,1123300,57.26,"AI.PA"
"2010-03-30",74.74,75.35,74.74,74.79,753700,56.75,"AI.PA"
"2010-03-29",75.18,75.52,74.04,74.54,647400,56.57,"AI.PA"
"2010-03-26",74.63,75.21,74.34,74.64,767500,56.64,"AI.PA"
"2010-03-25",74.12,75.13,73.78,74.94,785100,56.87,"AI.PA"
"2010-03-24",74.59,74.71,73.3,74.03,899500,56.17,"AI.PA"
"2010-03-23",74.71,75.07,74.3,74.78,843500,56.75,"AI.PA"
"2010-03-22",74.02,74.88,73.56,74.88,945900,56.82,"AI.PA"
"2010-03-19",74.97,75.1,73.47,74.09,2727900,56.23,"AI.PA"
"2010-03-18",75.19,75.51,74.34,74.6,1186500,56.61,"AI.PA"
"2010-03-17",75.35,75.71,75.05,75.56,929900,57.34,"AI.PA"
"2010-03-16",74.94,75.44,74.81,75.31,876200,57.15,"AI.PA"
"2010-03-15",74.97,75.56,74.61,74.71,912500,56.7,"AI.PA"
"2010-03-12",75.77,75.83,74.89,75.16,812400,57.04,"AI.PA"
"2010-03-11",75.89,76.36,75.16,75.47,861800,57.27,"AI.PA"
"2010-03-10",75.22,76.04,75.22,75.83,824800,57.55,"AI.PA"
"2010-03-09",75.35,75.78,74.73,75.54,824000,57.32,"AI.PA"
"2010-03-08",76.41,76.41,75.31,75.36,935400,57.19,"AI.PA"
"2010-03-05",75.15,76.41,74.71,76.41,1098000,57.98,"AI.PA"
"2010-03-04",75.06,75.87,74.73,75.09,1067800,56.98,"AI.PA"
"2010-03-03",75.27,76.16,74.76,75.51,1282100,57.3,"AI.PA"
"2010-03-02",75.35,75.57,74.54,75.57,959500,57.35,"AI.PA"
"2010-03-01",74.63,75.6,74.35,75.54,1359600,57.32,"AI.PA"
"2010-02-26",72.17,74.47,72,74.47,2633000,56.51,"AI.PA"
"2010-02-25",71.44,71.94,70.24,70.51,1022600,53.51,"AI.PA"
"2010-02-24",71.32,72.11,70.96,71.7,872500,54.41,"AI.PA"
"2010-02-23",71.58,72.18,70.88,71.39,1194400,54.17,"AI.PA"
"2010-02-22",72.17,72.59,71.39,71.56,857500,54.3,"AI.PA"
"2010-02-19",71.22,72.58,71.11,72.55,1029900,55.05,"AI.PA"
"2010-02-18",71.43,71.72,70.52,71.64,1054300,54.36,"AI.PA"
"2010-02-17",70.26,71.69,70.1,71.35,1756900,54.14,"AI.PA"
"2010-02-16",68.41,69.92,68.09,69.91,1366900,53.05,"AI.PA"
"2010-02-15",68.01,69.04,67.67,67.82,1235900,51.46,"AI.PA"
"2010-02-12",67.2,68.09,66.3,66.95,1323000,50.81,"AI.PA"
"2010-02-11",66.36,67.23,65.91,66.39,1079200,50.38,"AI.PA"
"2010-02-10",66.32,67.02,65.79,66.32,912700,50.32,"AI.PA"
"2010-02-09",66.14,66.44,65.15,65.98,1268000,50.07,"AI.PA"
"2010-02-08",64.54,66.69,64.54,66.39,1644700,50.38,"AI.PA"
"2010-02-05",65.54,65.96,64.29,64.39,1969900,48.86,"AI.PA"
"2010-02-04",66.8,67.19,65.58,65.63,1057700,49.8,"AI.PA"
"2010-02-03",67.92,68.09,66.62,67.03,1000500,50.87,"AI.PA"
"2010-02-02",67,67.7,65.99,67.65,1122100,51.34,"AI.PA"
"2010-02-01",65.32,66.79,64.94,66.65,1036100,50.58,"AI.PA"
"2010-01-29",64.38,65.82,64.37,65.37,1079900,49.6,"AI.PA"
"2010-01-28",66.34,66.73,64.03,64.03,1297400,48.59,"AI.PA"
"2010-01-27",65.74,66.35,65.04,65.63,945900,49.8,"AI.PA"
"2010-01-26",65.16,66.52,64.53,66.4,1117100,50.39,"AI.PA"
"2010-01-25",66.39,66.53,65.49,65.58,1078500,49.76,"AI.PA"
"2010-01-22",66.61,67.28,66.15,66.86,1057500,50.74,"AI.PA"
"2010-01-21",68.6,68.99,66.76,66.83,986700,50.71,"AI.PA"
"2010-01-20",69.17,69.24,67.62,67.92,900400,51.54,"AI.PA"
"2010-01-19",68.43,69.92,67.95,69.66,645400,52.86,"AI.PA"
"2010-01-18",68.35,68.84,68.1,68.51,491600,51.99,"AI.PA"
"2010-01-15",69.52,70.02,67.77,67.91,1171700,51.54,"AI.PA"
"2010-01-14",70.51,70.77,69.31,69.41,1340200,52.67,"AI.PA"
"2010-01-13",69.26,70.27,69.22,69.96,1351500,53.09,"AI.PA"
"2010-01-12",69.74,69.9,68.72,69.22,792700,52.53,"AI.PA"
"2010-01-11",70.54,70.84,69.41,69.58,586300,52.8,"AI.PA"
"2010-01-08",70.14,70.31,69.11,70.01,674900,53.13,"AI.PA"
"2010-01-07",69.37,70.14,68.81,69.79,1472700,52.96,"AI.PA"
"2010-01-06",70.32,70.59,69.41,69.87,1749400,53.02,"AI.PA"
"2010-01-05",71.32,71.42,70.31,70.31,1176400,53.35,"AI.PA"
"2010-01-04",70.58,71.74,70.58,71.74,674000,54.44,"AI.PA"
"2009-12-31",71.22,71.39,70.49,70.49,181500,53.49,"AI.PA"
"2009-12-30",71.05,71.17,70.36,70.8,340800,53.73,"AI.PA"
"2009-12-29",71.64,71.66,70.65,70.9,660600,53.8,"AI.PA"
"2009-12-28",71.26,71.56,70.95,71.43,351400,54.2,"AI.PA"
"2009-12-24",70.68,71.03,70.61,70.95,146800,53.84,"AI.PA"
"2009-12-23",71.04,71.66,70.98,71.03,608700,53.9,"AI.PA"
"2009-12-22",70.89,71.32,70.5,70.85,732000,53.76,"AI.PA"
"2009-12-21",69.42,70.84,68.92,70.84,984400,53.76,"AI.PA"
"2009-12-18",69.48,70.78,69.25,69.42,1691600,52.68,"AI.PA"
"2009-12-17",68.99,70.01,68.84,69.64,1030100,52.84,"AI.PA"
"2009-12-16",69.2,70.04,69.03,69.81,805100,52.97,"AI.PA"
"2009-12-15",68.92,69.53,68.64,69.36,723600,52.63,"AI.PA"
"2009-12-14",69.24,69.62,68.96,69.34,884900,52.62,"AI.PA"
"2009-12-11",67.03,69.28,67.03,68.81,1064500,52.22,"AI.PA"
"2009-12-10",67.29,68.06,66.96,67.44,864800,51.17,"AI.PA"
"2009-12-09",66.93,68.04,66.56,67.29,2320500,51.07,"AI.PA"
"2009-12-08",69.2,69.62,66.96,67.23,1230900,51.01,"AI.PA"
"2009-12-07",68.94,69.53,68.13,69.23,650200,52.53,"AI.PA"
"2009-12-04",68.15,69.97,67.75,69.07,940700,52.41,"AI.PA"
"2009-12-03",68.39,69.2,68.05,68.23,813000,51.77,"AI.PA"
"2009-12-02",67.09,68.67,67.09,68.35,1867500,51.86,"AI.PA"
"2009-12-01",66.17,67.4,66.17,67.34,1479900,51.1,"AI.PA"
"2009-11-30",66.3,66.58,65.54,65.71,686400,49.87,"AI.PA"
"2009-11-27",64.35,66.65,64.1,66.06,1724500,50.13,"AI.PA"
"2009-11-26",67.43,67.5,65.37,65.43,875700,49.65,"AI.PA"
"2009-11-25",67.77,68.05,67.19,67.68,1277200,51.36,"AI.PA"
"2009-11-24",66.9,67.69,66.66,67.47,1554800,51.2,"AI.PA"
"2009-11-23",66.84,67.9,66.84,67.53,835600,51.25,"AI.PA"
"2009-11-20",66.16,66.95,66.11,66.39,1215300,50.38,"AI.PA"
"2009-11-19",66.65,67.11,65.83,65.97,811500,50.06,"AI.PA"
"2009-11-18",66.99,67.4,66.56,66.74,877300,50.65,"AI.PA"
"2009-11-17",67.17,67.39,66.73,67.12,784300,50.94,"AI.PA"
"2009-11-16",67.34,68,67.17,67.88,947700,51.51,"AI.PA"
"2009-11-13",66.95,67.47,65.9,66.64,683100,50.57,"AI.PA"
"2009-11-12",66.4,67.79,66.31,66.95,722000,50.81,"AI.PA"
"2009-11-11",66.48,67.23,66.24,66.52,726300,50.48,"AI.PA"
"2009-11-10",66.56,66.61,65.65,66.02,839800,50.1,"AI.PA"
"2009-11-09",65.62,66.56,65.38,66.5,727200,50.47,"AI.PA"
"2009-11-06",65.29,65.71,64.37,65.22,593300,49.49,"AI.PA"
"2009-11-05",63.85,65.67,63.13,65.29,833900,49.54,"AI.PA"
"2009-11-04",63.44,64.71,63.44,64.48,938500,48.93,"AI.PA"
"2009-11-03",62.54,63.33,62.06,62.87,847300,47.71,"AI.PA"
"2009-11-02",62.83,63.93,62.45,63.25,973900,48,"AI.PA"
"2009-10-30",65.04,65.04,62.11,62.32,1311100,47.29,"AI.PA"
"2009-10-29",63.76,65.04,63.35,64.95,958000,49.29,"AI.PA"
"2009-10-28",64.74,65.04,63.86,63.87,820100,48.47,"AI.PA"
"2009-10-27",64.88,65.36,64.36,65.04,798500,49.35,"AI.PA"
"2009-10-26",65.52,66.61,64.54,64.71,848700,49.11,"AI.PA"
"2009-10-23",66.22,67.06,65.4,65.48,1109200,49.69,"AI.PA"
"2009-10-22",66.84,67.07,65.51,65.88,1195100,50,"AI.PA"
"2009-10-21",67.56,67.92,66.7,67.71,874800,51.38,"AI.PA"
"2009-10-20",68.18,68.23,67.07,67.35,705700,51.11,"AI.PA"
"2009-10-19",66.52,68.22,66.52,68.12,880300,51.69,"AI.PA"
"2009-10-16",67.32,67.72,65.92,66.27,905600,50.29,"AI.PA"
"2009-10-15",67.33,67.37,66.49,66.95,800600,50.81,"AI.PA"
"2009-10-14",65.37,67.44,65.37,67.32,1053600,51.08,"AI.PA"
"2009-10-13",66.22,66.22,64.74,65.08,981500,49.38,"AI.PA"
"2009-10-12",66.27,66.71,65.55,66.22,780400,50.25,"AI.PA"
"2009-10-09",65.88,66.54,65.64,66.01,822800,50.09,"AI.PA"
"2009-10-08",65.59,66.19,64.99,66.19,1134800,50.23,"AI.PA"
"2009-10-07",64.58,65.27,63.85,64.84,1122300,49.2,"AI.PA"
"2009-10-06",63.34,64.78,63.08,64.78,1002500,49.16,"AI.PA"
"2009-10-05",62.84,63.45,62.62,63.45,947300,48.15,"AI.PA"
"2009-10-02",64.03,64.31,62.07,62.9,1515600,47.73,"AI.PA"
"2009-10-01",66.05,66.56,64.28,64.31,1199900,48.8,"AI.PA"
"2009-09-30",67.2,67.39,65.19,66.01,1162500,50.09,"AI.PA"
"2009-09-29",66.82,67.69,66.15,66.91,727000,50.78,"AI.PA"
"2009-09-28",64.73,67.29,64.37,67.23,895400,51.01,"AI.PA"
"2009-09-25",65.89,66,64.61,64.99,1021100,49.32,"AI.PA"
"2009-09-24",65.8,67.79,65.47,65.99,1019700,50.08,"AI.PA"
"2009-09-23",65.82,66.72,65.82,66.33,879800,50.34,"AI.PA"
"2009-09-22",66.22,67.01,65.93,66.16,1019400,50.2,"AI.PA"
"2009-09-21",66.47,67.03,66.22,66.83,768900,50.71,"AI.PA"
"2009-09-18",66.28,67.41,66.27,66.8,2328500,50.69,"AI.PA"
"2009-09-17",67.07,67.41,66.25,66.89,859300,50.76,"AI.PA"
"2009-09-16",65.8,67.19,65.75,67.07,1203500,50.9,"AI.PA"
"2009-09-15",65.63,66.22,65.15,65.88,932100,50,"AI.PA"
"2009-09-14",64.24,65.71,64.23,65.57,915500,49.76,"AI.PA"
"2009-09-11",64.82,65.54,64.23,65.26,859900,49.53,"AI.PA"
"2009-09-10",64.65,65.04,63.99,64.52,802400,48.96,"AI.PA"
"2009-09-09",63,64.64,62.87,64.64,1269200,49.06,"AI.PA"
"2009-09-08",62.81,63.34,62.62,63.25,757500,48,"AI.PA"
"2009-09-07",61.77,62.96,61.51,62.74,706500,47.61,"AI.PA"
"2009-09-04",61.33,61.89,61.05,61.44,904300,46.62,"AI.PA"
"2009-09-03",61.85,61.99,61.21,61.36,721600,46.56,"AI.PA"
"2009-09-02",62.4,62.56,61.2,61.77,1168200,46.87,"AI.PA"
"2009-09-01",63.33,63.89,62.49,62.49,1017600,47.42,"AI.PA"
"2009-08-31",62.96,63.69,62.67,63.21,636600,47.97,"AI.PA"
"2009-08-28",63.25,63.89,62.84,63.52,689400,48.2,"AI.PA"
"2009-08-27",62.96,63.8,62.49,62.93,634900,47.75,"AI.PA"
"2009-08-26",63.34,63.67,62.85,63.25,726800,48,"AI.PA"
"2009-08-25",63.46,64.08,63.23,63.89,681300,48.48,"AI.PA"
"2009-08-24",63.52,64.09,62.89,64.04,862000,48.6,"AI.PA"
"2009-08-21",61.83,63.49,61.77,63.35,1750300,48.07,"AI.PA"
"2009-08-20",61.96,62.4,61.61,62.15,735200,47.16,"AI.PA"
"2009-08-19",60.62,61.8,60.21,61.48,630000,46.65,"AI.PA"
"2009-08-18",60.92,61.42,60.34,60.93,566100,46.24,"AI.PA"
"2009-08-17",61.42,61.46,59.99,60.44,1005100,45.87,"AI.PA"
"2009-08-14",63.29,63.34,61.27,61.4,1112700,46.59,"AI.PA"
"2009-08-13",62.52,63.68,62.28,63.29,1062500,48.02,"AI.PA"
"2009-08-12",61.3,62.73,61.13,62.57,952500,47.48,"AI.PA"
"2009-08-11",62.79,63,61.3,61.3,1050300,46.52,"AI.PA"
"2009-08-10",61.95,62.77,61.6,62.65,644400,47.54,"AI.PA"
"2009-08-07",62.1,62.74,61.4,62.4,1050300,47.35,"AI.PA"
"2009-08-06",62.28,63.49,62.1,62.4,940700,47.35,"AI.PA"
"2009-08-05",62.97,63.25,62.08,62.39,1264300,47.35,"AI.PA"
"2009-08-04",62.9,63.64,62.53,63.43,1085100,48.13,"AI.PA"
"2009-08-03",61.73,63.65,61.39,63.29,1051400,48.03,"AI.PA"
"2009-07-31",60.96,62.28,60.71,62.2,1180900,47.2,"AI.PA"
"2009-07-30",62.06,62.06,60.49,61.13,1233200,46.39,"AI.PA"
"2009-07-29",60.01,62.53,60.01,61.2,1653100,46.44,"AI.PA"
"2009-07-28",59.43,61.03,59.43,60.24,1213100,45.71,"AI.PA"
"2009-07-27",60.31,60.58,59.29,59.7,1020400,45.31,"AI.PA"
"2009-07-24",59.82,60.87,59.41,60.02,912200,45.54,"AI.PA"
"2009-07-23",59.42,60.25,58.58,59.98,1027800,45.52,"AI.PA"
"2009-07-22",58.77,59.43,58.16,59.19,1341500,44.91,"AI.PA"
"2009-07-21",57.17,58.9,57.15,58.58,1247600,44.45,"AI.PA"
"2009-07-20",56.88,57.33,56.55,57.33,910300,43.5,"AI.PA"
"2009-07-17",56.77,56.88,55.76,56.42,745700,42.81,"AI.PA"
"2009-07-16",55.36,56.63,54.98,56.25,743600,42.68,"AI.PA"
"2009-07-15",54.5,55.52,54.21,55.52,927600,42.13,"AI.PA"
"2009-07-14",54.13,54.5,53.47,54.18,589200,41.11,"AI.PA"
"2009-07-13",52.38,54.03,52.17,54.03,642100,41,"AI.PA"
"2009-07-10",53.06,53.45,52.31,52.44,689600,39.8,"AI.PA"
"2009-07-09",53.29,53.87,52.73,53.4,570500,40.52,"AI.PA"
"2009-07-08",53.48,54.16,52.94,53.1,863400,40.29,"AI.PA"
"2009-07-07",54,55.01,53.57,53.62,698000,40.69,"AI.PA"
"2009-07-06",54.76,54.97,53.65,53.93,1214100,40.92,"AI.PA"
"2009-07-03",55.1,55.57,54.37,55.11,580700,41.82,"AI.PA"
"2009-07-02",56.46,56.71,54.6,54.84,1088800,41.61,"AI.PA"
"2009-07-01",55.77,57.05,55.57,56.88,1070100,43.17,"AI.PA"
"2009-06-30",57.12,57.12,55.16,55.28,1205800,41.95,"AI.PA"
"2009-06-29",55.51,57.08,55.37,56.76,744000,43.07,"AI.PA"
"2009-06-26",56.46,57.44,55.53,55.79,1067500,42.34,"AI.PA"
"2009-06-25",55.7,55.7,54.25,55.15,702000,41.85,"AI.PA"
"2009-06-24",54.42,56.1,53.32,55.79,1098000,42.34,"AI.PA"
"2009-06-23",53.81,54.49,53.35,54.05,771200,41.02,"AI.PA"
"2009-06-22",56.19,56.19,53.79,53.98,1432300,40.96,"AI.PA"
"2009-06-19",55.77,56.71,55.44,55.92,2369000,42.43,"AI.PA"
"2009-06-18",55.41,55.98,54.52,55.82,1301600,42.36,"AI.PA"
"2009-06-17",55.74,56.02,54.34,54.97,1530400,41.72,"AI.PA"
"2009-06-16",55.6,56.46,55.58,56.06,807100,42.54,"AI.PA"
"2009-06-15",56.16,56.28,55.53,55.53,1230300,42.14,"AI.PA"
"2009-06-12",56.46,57.08,56.15,56.67,954300,43.01,"AI.PA"
"2009-06-11",56.05,57.42,56.04,57.28,1056400,43.47,"AI.PA"
"2009-06-10",56.33,57.38,56.14,56.7,1195500,43.02,"AI.PA"
"2009-06-09",55.55,56.32,55.55,55.87,903000,42.4,"AI.PA"
"2009-06-08",55.37,56.33,55.2,56.13,871400,42.59,"AI.PA"
"2009-06-05",55.26,56.96,55.25,56.07,1026400,42.55,"AI.PA"
"2009-06-04",56.1,56.84,55.54,55.74,1427400,42.3,"AI.PA"
"2009-06-03",56.6,57.49,56.47,56.81,1205600,43.11,"AI.PA"
"2009-06-02",56.93,58.03,56.62,57.56,796100,43.68,"AI.PA"
"2009-06-01",56.13,57.45,56.13,57.35,1086000,43.52,"AI.PA"
"2009-05-29",55.34,56.1,55.34,55.66,1372200,42.24,"AI.PA"
"2009-05-28",54.48,55.74,54.36,55.06,939300,41.78,"AI.PA"
"2009-05-27",55.71,55.87,54.8,55.31,904600,41.97,"AI.PA"
"2009-05-26",54.03,55.59,53.91,55.51,938300,42.12,"AI.PA"
"2009-05-25",55,55.19,53.7,54.83,395900,41.6,"AI.PA"
"2009-05-22",54.34,55.43,54.34,55.03,866600,41.76,"AI.PA"
"2009-05-21",55.2,55.26,53.84,53.94,902600,40.93,"AI.PA"
"2009-05-20",53.65,56.21,53.49,56.04,1653200,42.52,"AI.PA"
"2009-05-19",53.62,53.86,52.78,53.39,929600,40.51,"AI.PA"
"2009-05-18",52.21,53.48,51.75,53.44,873300,40.55,"AI.PA"
"2009-05-15",52.61,53.12,52.04,52.61,1216000,39.92,"AI.PA"
"2009-05-14",52.43,53.32,52.01,52.35,1478600,39.72,"AI.PA"
"2009-05-13",53.32,54.01,52.39,52.39,1668300,39.76,"AI.PA"
"2009-05-12",53.62,55.53,53.58,55.4,1199100,40.33,"AI.PA"
"2009-05-11",55.27,55.92,54.34,54.55,1434100,39.71,"AI.PA"
"2009-05-08",52.22,55.25,52.22,55.25,1780800,40.22,"AI.PA"
"2009-05-07",53.49,53.92,52.24,52.32,1749900,38.09,"AI.PA"
"2009-05-06",52.64,54.13,52.64,53.52,1716700,38.96,"AI.PA"
"2009-05-05",53.71,54.64,52.99,53.3,1591100,38.8,"AI.PA"
"2009-05-04",53.06,54.07,52.52,53.98,1415600,39.3,"AI.PA"
"2009-05-01",52.52,52.52,52.52,52.52,0,38.23,"AI.PA"
"2009-04-30",53.46,53.57,52.52,52.52,1712100,38.23,"AI.PA"
"2009-04-29",53.22,53.3,52.44,52.77,1335300,38.42,"AI.PA"
"2009-04-28",53.91,54.15,52.41,52.72,2814400,38.38,"AI.PA"
"2009-04-27",55.62,55.96,55.04,55.82,848500,40.64,"AI.PA"
"2009-04-24",55.19,56.01,55.11,56.01,859600,40.78,"AI.PA"
"2009-04-23",56.12,56.15,55.02,55.05,925700,40.07,"AI.PA"
"2009-04-22",54.75,55.9,54.17,55.9,981600,40.7,"AI.PA"
"2009-04-21",54.55,54.87,53.49,54.61,1142200,39.76,"AI.PA"
"2009-04-20",56.4,56.4,54.15,54.3,1224600,39.53,"AI.PA"
"2009-04-17",56.4,56.7,55.53,56.15,1570500,40.88,"AI.PA"
"2009-04-16",55.31,57.22,55.31,56.72,826800,41.3,"AI.PA"
"2009-04-15",53.66,56.67,53.66,56.19,908900,40.91,"AI.PA"
"2009-04-14",55.83,57.56,55.63,56.59,1072100,41.2,"AI.PA"
"2009-04-13",56.7,56.7,56.7,56.7,0,41.28,"AI.PA"
"2009-04-10",56.7,56.7,56.7,56.7,0,41.28,"AI.PA"
"2009-04-09",54.89,56.71,54.89,56.7,1002500,41.28,"AI.PA"
"2009-04-08",53.42,55.08,53.26,54.92,836500,39.99,"AI.PA"
"2009-04-07",54.13,54.76,53.09,53.69,1047500,39.09,"AI.PA"
"2009-04-06",53.91,55.93,53.7,54.68,1147500,39.81,"AI.PA"
"2009-04-03",54.1,55.9,53.93,54.63,1347600,39.77,"AI.PA"
"2009-04-02",53.63,54.9,53.51,54.68,1459800,39.81,"AI.PA"
"2009-04-01",51.91,52.64,50.99,52.64,876400,38.32,"AI.PA"
"2009-03-31",51.68,52,50.96,52,1121500,37.86,"AI.PA"
"2009-03-30",51.79,52.17,51.05,51.05,1008800,37.16,"AI.PA"
"2009-03-27",53.85,54,52.64,52.88,854500,38.5,"AI.PA"
"2009-03-26",52.89,54.39,52.86,54.11,996300,39.4,"AI.PA"
"2009-03-25",54.24,54.8,53.21,53.66,938700,39.06,"AI.PA"
"2009-03-24",54.66,54.85,54,54.72,1286800,39.83,"AI.PA"
"2009-03-23",54.17,54.17,52.7,54,1185700,39.31,"AI.PA"
"2009-03-20",52.04,53.45,51.6,53.45,1637700,38.92,"AI.PA"
"2009-03-19",51.71,53.2,51.59,52.13,1407400,37.95,"AI.PA"
"2009-03-18",52.19,52.57,50.79,51.11,1208400,37.21,"AI.PA"
"2009-03-17",53.08,53.46,51.17,51.65,1301600,37.61,"AI.PA"
"2009-03-16",51.77,53.58,51.37,53.58,1148600,39.01,"AI.PA"
"2009-03-13",52.64,53.27,51.59,52.04,1331400,37.88,"AI.PA"
"2009-03-12",51.37,52.71,51.01,52.44,1243500,38.17,"AI.PA"
"2009-03-11",52.38,53.57,51.28,52.67,1624600,38.35,"AI.PA"
"2009-03-10",50.18,52.47,49.75,52.38,1621300,38.13,"AI.PA"
"2009-03-09",49.17,49.97,47.97,49.8,1523600,36.26,"AI.PA"
"2009-03-06",50.03,50.21,48.63,48.92,1383500,35.62,"AI.PA"
"2009-03-05",51.47,51.47,49.69,49.7,1480700,36.18,"AI.PA"
"2009-03-04",48.94,51.82,48.54,51.82,2771500,37.72,"AI.PA"
"2009-03-03",47.76,48.84,47.21,48.03,1475600,34.96,"AI.PA"
"2009-03-02",48.49,48.72,47.52,47.52,1403100,34.6,"AI.PA"
"2009-02-27",49.71,49.8,48.18,49.38,1496900,35.95,"AI.PA"
"2009-02-26",50.26,50.98,49.38,50.28,1603000,36.6,"AI.PA"
"2009-02-25",50.52,51.55,49.03,49.56,1463100,36.08,"AI.PA"
"2009-02-24",50.65,51.3,49.73,49.95,1778100,36.36,"AI.PA"
"2009-02-23",53.33,53.77,50.98,51.11,1448100,37.21,"AI.PA"
"2009-02-20",52.6,53.83,52.26,53.08,1748400,38.64,"AI.PA"
"2009-02-19",53.81,53.81,52.49,53.28,1234100,38.79,"AI.PA"
"2009-02-18",52.72,53.66,51.9,53.45,1617900,38.91,"AI.PA"
"2009-02-17",54.1,54.1,51.21,52.21,2170000,38.01,"AI.PA"
"2009-02-16",51.54,55.19,51.53,54.8,2838300,39.9,"AI.PA"
"2009-02-13",49.77,51.61,49.43,51.1,1236200,37.2,"AI.PA"
"2009-02-12",50.56,50.58,48.82,49.21,1020700,35.83,"AI.PA"
"2009-02-11",50.13,50.94,49.67,50.89,955000,37.05,"AI.PA"
"2009-02-10",52.07,52.07,49.91,50.08,1539200,36.46,"AI.PA"
"2009-02-09",51.89,52.43,51.08,52.3,1091900,38.08,"AI.PA"
"2009-02-06",50.66,51.91,50.26,51.8,1393200,37.71,"AI.PA"
"2009-02-05",49.7,50.64,49.24,50.6,1172900,36.84,"AI.PA"
"2009-02-04",48.48,50.69,48.22,50.46,1379000,36.74,"AI.PA"
"2009-02-03",47.77,48.26,46.78,48.15,1036800,35.05,"AI.PA"
"2009-02-02",47.82,47.88,46.72,47.55,1109000,34.61,"AI.PA"
"2009-01-30",49.54,50,47.99,48.42,1405900,35.25,"AI.PA"
"2009-01-29",49.67,50.35,49.07,49.54,1684900,36.07,"AI.PA"
"2009-01-28",48.62,49.5,48.14,49.5,2044100,36.04,"AI.PA"
"2009-01-27",49.29,49.29,47.1,47.97,1238600,34.92,"AI.PA"
"2009-01-26",47.97,49.54,47.44,49.24,1362500,35.85,"AI.PA"
"2009-01-23",49.33,49.63,46.87,48.22,1676900,35.11,"AI.PA"
"2009-01-22",50.91,51.37,49.24,49.34,1112600,35.92,"AI.PA"
"2009-01-21",50.27,52.02,49.56,50.08,2065600,36.46,"AI.PA"
"2009-01-20",51.58,52.49,50.56,51.07,972600,37.18,"AI.PA"
"2009-01-19",52.94,53.05,50.72,51.46,1132300,37.46,"AI.PA"
"2009-01-16",52.64,53.27,51.57,51.81,1450700,37.72,"AI.PA"
"2009-01-15",53.09,53.8,50.96,51.45,1898900,37.46,"AI.PA"
"2009-01-14",54.8,55.17,52.29,52.89,1713000,38.51,"AI.PA"
"2009-01-13",55.19,55.41,53.96,54.41,1398700,39.61,"AI.PA"
"2009-01-12",56.79,56.79,55.55,55.57,807100,40.46,"AI.PA"
"2009-01-09",57.57,57.69,56.39,56.85,1491200,41.39,"AI.PA"
"2009-01-08",56.94,57.77,56.29,57.52,1017200,41.88,"AI.PA"
"2009-01-07",57.62,58.12,56.63,57.08,1094700,41.56,"AI.PA"
"2009-01-06",57.39,58.5,57.32,57.9,692800,42.15,"AI.PA"
"2009-01-05",57.56,57.97,56.67,57.52,1148500,41.88,"AI.PA"
"2009-01-02",55.65,57.31,55.38,57.31,797200,41.73,"AI.PA"
"2009-01-01",55.57,55.57,55.57,55.57,0,40.46,"AI.PA"
"2008-12-31",56.68,56.78,55.56,55.57,234500,40.46,"AI.PA"
"2008-12-30",55.28,56.23,55,56.23,588800,40.93,"AI.PA"
"2008-12-29",54.54,55.41,54.38,54.87,552200,39.95,"AI.PA"
"2008-12-26",54.4,54.4,54.4,54.4,0,39.6,"AI.PA"
"2008-12-25",54.4,54.4,54.4,54.4,0,39.6,"AI.PA"
"2008-12-24",54.55,55.6,54.34,54.4,192000,39.6,"AI.PA"
"2008-12-23",54.76,55.81,54.54,54.54,721300,39.71,"AI.PA"
"2008-12-22",54.8,55.74,54.42,54.77,1167200,39.87,"AI.PA"
"2008-12-19",54.88,56.01,53.98,55.14,2248300,40.15,"AI.PA"
"2008-12-18",55.03,55.76,54.63,54.94,1428300,40,"AI.PA"
"2008-12-17",55.44,55.87,54.41,54.94,1420700,40,"AI.PA"
"2008-12-16",53.44,55.19,53.18,54.73,1512000,39.85,"AI.PA"
"2008-12-15",53.75,54.41,52.9,53.17,1134900,38.71,"AI.PA"
"2008-12-12",52.53,53.64,51.38,53.23,1496800,38.75,"AI.PA"
"2008-12-11",53.34,54.28,52.68,53.82,1164700,39.18,"AI.PA"
"2008-12-10",54.75,55.13,52.17,53.62,3261500,39.04,"AI.PA"
"2008-12-09",54.47,56.11,54.47,55.43,1503100,40.36,"AI.PA"
"2008-12-08",53.02,56.12,52.99,55.58,2259300,40.46,"AI.PA"
"2008-12-05",53.93,54,50.19,50.56,2222300,36.81,"AI.PA"
"2008-12-04",53.28,55.86,52.89,54.24,1321200,39.49,"AI.PA"
"2008-12-03",54,54.2,52,53.56,1249700,38.99,"AI.PA"
"2008-12-02",51.96,54.08,51.88,53.98,1202100,39.3,"AI.PA"
"2008-12-01",56.76,57,52.47,52.88,2064900,38.5,"AI.PA"
"2008-11-28",55.39,56.76,55.12,56.76,1558700,41.32,"AI.PA"
"2008-11-27",55.04,55.74,54.53,54.92,902000,39.99,"AI.PA"
"2008-11-26",53.82,53,54.76,54.23,692900,39.48,"AI.PA"
"2008-11-25",53.5,55.9,52.76,54.25,1844900,39.5,"AI.PA"
"2008-11-24",51.5,54.11,50.19,53.96,1801300,39.28,"AI.PA"
"2008-11-21",51.75,51.75,49.54,50.47,1972800,36.75,"AI.PA"
"2008-11-20",51.11,51.33,49.24,50.46,2609700,36.73,"AI.PA"
"2008-11-19",57.16,57.61,51.98,51.98,3158900,37.84,"AI.PA"
"2008-11-18",57.89,58.75,56.04,56.87,1648900,41.4,"AI.PA"
"2008-11-17",57.73,59.15,57.29,57.61,1078000,41.94,"AI.PA"
"2008-11-14",59.58,60.1,57.61,58.01,1257000,42.24,"AI.PA"
"2008-11-13",56.71,58.92,56.46,57.8,1202700,42.08,"AI.PA"
"2008-11-12",59.44,59.94,57.11,57.45,1389900,41.82,"AI.PA"
"2008-11-11",59.52,59.89,58.2,58.47,1279100,42.57,"AI.PA"
"2008-11-10",59.8,61.81,59.8,60.39,1280500,43.96,"AI.PA"
"2008-11-07",57.08,59.39,56.65,58.82,1288200,42.82,"AI.PA"
"2008-11-06",58.91,59.94,56.78,56.96,1830100,41.47,"AI.PA"
"2008-11-05",60.71,61.27,59.02,60.24,1409500,43.86,"AI.PA"
"2008-11-04",59,60.95,58.18,60.95,1614400,44.37,"AI.PA"
"2008-11-03",57.43,58.65,57.23,58.58,1306400,42.65,"AI.PA"
"2008-10-31",55.69,57.28,54.12,57.14,1979200,41.6,"AI.PA"
"2008-10-30",56.29,57.46,54.85,55.69,2105000,40.54,"AI.PA"
"2008-10-29",53.49,55.02,53,55.02,3066900,40.05,"AI.PA"
"2008-10-28",51.11,51.79,47.99,50.58,2623500,36.83,"AI.PA"
"2008-10-27",50.52,51.53,48.76,49.67,2630000,36.16,"AI.PA"
"2008-10-24",50.52,52.91,47.35,51.85,3810500,37.75,"AI.PA"
"2008-10-23",51.03,53.41,50.73,51.75,3241600,37.67,"AI.PA"
"2008-10-22",54.38,54.48,50.9,50.99,3792900,37.12,"AI.PA"
"2008-10-21",57.31,58.4,54.38,54.78,2711600,39.88,"AI.PA"
"2008-10-20",55.87,56.69,55.45,56.32,2223100,41.01,"AI.PA"
"2008-10-17",58.02,58.07,52.83,55.59,4403800,40.47,"AI.PA"
"2008-10-16",56.69,58.42,54.92,55.55,3709800,40.44,"AI.PA"
"2008-10-15",61.98,62.15,58.88,59.39,2319800,43.24,"AI.PA"
"2008-10-14",62.92,64.31,61.1,62.17,3375500,45.26,"AI.PA"
"2008-10-13",59.77,61.08,58.27,61.08,3865900,44.47,"AI.PA"
"2008-10-10",55.33,58.58,50.99,57.74,5559400,42.04,"AI.PA"
"2008-10-09",60.68,61.97,57.73,58.86,2424600,42.85,"AI.PA"
"2008-10-08",59.95,62.66,56.4,59.98,4397300,43.67,"AI.PA"
"2008-10-07",62.44,63.46,61.26,62.12,2495800,45.22,"AI.PA"
"2008-10-06",62.4,63.39,60.11,61.02,3069300,44.42,"AI.PA"
"2008-10-03",63.18,65.1,62.36,64.92,2137900,47.26,"AI.PA"
"2008-10-02",65.03,65.47,62.59,62.87,2137600,45.77,"AI.PA"
"2008-10-01",66.43,66.72,64.28,65.03,1680700,47.34,"AI.PA"
"2008-09-30",64.9,66.65,64.9,65.73,2960100,47.85,"AI.PA"
"2008-09-29",69.55,69.55,66.22,66.22,2649900,48.21,"AI.PA"
"2008-09-26",69.62,70.08,68.79,69.43,1038800,50.55,"AI.PA"
"2008-09-25",69.82,70.37,69.33,70.21,1544800,51.11,"AI.PA"
"2008-09-24",70.47,71.17,68.94,70.04,2640000,50.99,"AI.PA"
"2008-09-23",71.95,73.43,70.65,71.27,2466800,51.89,"AI.PA"
"2008-09-22",74.63,74.63,72.78,73.04,1932000,53.18,"AI.PA"
"2008-09-19",71.53,75.1,70.77,74.71,5602700,54.39,"AI.PA"
"2008-09-18",69.79,71.62,69.23,70.36,3258600,51.22,"AI.PA"
"2008-09-17",70.49,70.89,69.2,69.79,2966700,50.81,"AI.PA"
"2008-09-16",70.47,71.23,70.04,70.3,3050900,51.18,"AI.PA"
"2008-09-15",70.38,71.67,69.66,71.44,2127700,52.01,"AI.PA"
"2008-09-12",70.77,71.82,70.5,71.82,1509700,52.29,"AI.PA"
"2008-09-11",69.96,70.37,69.41,70.36,1216900,51.23,"AI.PA"
"2008-09-10",69.33,70.38,69,69.95,1097600,50.93,"AI.PA"
"2008-09-09",70.11,70.47,69.22,69.61,1166800,50.68,"AI.PA"
"2008-09-08",69.48,70.8,69.36,70.13,1789700,51.06,"AI.PA"
"2008-09-05",69.2,69.51,67.99,68.23,1796800,49.67,"AI.PA"
"2008-09-04",70.74,70.9,69.32,69.34,1484500,50.48,"AI.PA"
"2008-09-03",71.41,71.66,70.55,70.93,1305800,51.64,"AI.PA"
"2008-09-02",70.21,71.78,69.71,71.6,1526400,52.13,"AI.PA"
"2008-09-01",70.15,70.61,69.97,70.38,687600,51.23,"AI.PA"
"2008-08-29",70.09,71.11,69.95,70.48,1083900,51.31,"AI.PA"
"2008-08-28",69.64,70.68,68.96,70.39,1420600,51.25,"AI.PA"
"2008-08-27",69.76,70.04,69.03,69.82,729800,50.83,"AI.PA"
"2008-08-26",69.67,70.3,69.24,70,986600,50.96,"AI.PA"
"2008-08-25",69.51,70.12,69.24,69.86,448900,50.86,"AI.PA"
"2008-08-22",69.03,70.09,68.85,69.87,897100,50.86,"AI.PA"
"2008-08-21",69.28,69.54,68.77,69.04,794000,50.26,"AI.PA"
"2008-08-20",69.15,70.04,69.15,69.63,1027500,50.69,"AI.PA"
"2008-08-19",69.48,70.01,68.91,69.11,1132100,50.31,"AI.PA"
"2008-08-18",69.62,70.8,69.34,70.41,886300,51.26,"AI.PA"
"2008-08-15",70.24,70.55,69.69,70,748900,50.96,"AI.PA"
"2008-08-14",69.4,71.15,69.39,70.04,1242800,50.99,"AI.PA"
"2008-08-13",70.17,70.74,69.06,69.32,1285100,50.47,"AI.PA"
"2008-08-12",70.1,70.71,69.72,70.38,1142800,51.23,"AI.PA"
"2008-08-11",70.64,71,70.09,70.44,764900,51.28,"AI.PA"
"2008-08-08",70.54,71.16,69.81,70.51,907700,51.33,"AI.PA"
"2008-08-07",71.17,71.38,70.48,70.74,1273900,51.5,"AI.PA"
"2008-08-06",71.22,71.54,70.47,71.32,1309000,51.92,"AI.PA"
"2008-08-05",70.85,71.74,70.28,71.07,1828400,51.74,"AI.PA"
"2008-08-04",71.31,71.73,69.62,70.28,1688400,51.17,"AI.PA"
"2008-08-01",71.32,71.74,70.11,70.21,1370500,51.12,"AI.PA"
"2008-07-31",72.14,72.7,71.49,71.55,1051300,52.09,"AI.PA"
"2008-07-30",71.67,72.1,71.15,71.84,1197100,52.3,"AI.PA"
"2008-07-29",71.48,72.29,70.81,71.45,1650000,52.01,"AI.PA"
"2008-07-28",71.74,72.88,71.43,72.08,1316600,52.48,"AI.PA"
"2008-07-25",70.23,72.2,70.1,71.74,2153900,52.23,"AI.PA"
"2008-07-24",71.56,71.95,70.11,70.47,1905600,51.3,"AI.PA"
"2008-07-23",72.59,72.99,71.79,71.93,1680100,52.37,"AI.PA"
"2008-07-22",70.77,72.17,70.68,71.9,1707200,52.34,"AI.PA"
"2008-07-21",70.47,71.95,70.47,71.13,1477600,51.78,"AI.PA"
"2008-07-18",69.61,71.11,68.81,70.55,1933500,51.36,"AI.PA"
"2008-07-17",69.54,70.38,68.77,70.08,1956000,51.02,"AI.PA"
"2008-07-16",68.96,69.54,68.57,69.37,2193100,50.51,"AI.PA"
"2008-07-15",68.24,69.28,68.22,68.96,1784200,50.2,"AI.PA"
"2008-07-14",69.92,70.04,68.62,68.91,1518200,50.17,"AI.PA"
"2008-07-11",70.47,70.78,68.65,69.17,2109200,50.36,"AI.PA"
"2008-07-10",70.69,71.5,70.25,70.57,1768100,51.38,"AI.PA"
"2008-07-09",70.09,71.61,70.09,71.5,1074100,52.05,"AI.PA"
"2008-07-08",70.46,71.51,70.04,71.17,1821500,51.81,"AI.PA"
"2008-07-07",71.39,71.83,70.72,71.58,1137700,52.11,"AI.PA"
"2008-07-04",72.17,72.17,70.92,71.07,1098100,51.74,"AI.PA"
"2008-07-03",69.41,72.07,69.41,71.9,2061100,52.35,"AI.PA"
"2008-07-02",70.89,71.77,70.66,70.84,1659100,51.57,"AI.PA"
"2008-07-01",70.89,71.51,69.92,71.15,1742800,51.8,"AI.PA"
"2008-06-30",70.36,71.32,69.7,71.21,1797100,51.84,"AI.PA"
"2008-06-27",71.6,72.07,70.31,70.64,2020800,51.43,"AI.PA"
"2008-06-26",72.38,73.02,71.4,71.65,1537900,52.16,"AI.PA"
"2008-06-25",72.18,73.15,71.64,72.8,2125600,53,"AI.PA"
"2008-06-24",71.49,71.79,70.17,71.32,2163700,51.92,"AI.PA"
"2008-06-23",70.93,71.84,70.79,71.22,1480800,51.85,"AI.PA"
"2008-06-20",72.33,72.33,70.33,70.95,3013700,51.66,"AI.PA"
"2008-06-19",71.34,72.47,71.34,72.01,1339300,52.42,"AI.PA"
"2008-06-18",73.27,73.31,71.95,72.29,1390400,52.63,"AI.PA"
"2008-06-17",72.51,73.23,72.38,72.91,1355600,53.08,"AI.PA"
"2008-06-16",73.1,73.27,72.12,72.68,1062700,52.92,"AI.PA"
"2008-06-13",72.38,73.25,72,73.1,1278800,53.22,"AI.PA"
"2008-06-12",71.74,72.78,71.71,72.25,1442900,52.6,"AI.PA"
"2008-06-11",72.38,72.98,71.4,71.45,1835300,52.01,"AI.PA"
"2008-06-10",72.29,73.26,71.91,72.61,1473200,52.86,"AI.PA"
"2008-06-09",73.02,73.02,71.96,72.56,1606700,52.82,"AI.PA"
"2008-06-06",72.82,73.86,71.56,71.8,1756800,47.52,"AI.PA"
"2008-06-05",72.65,73.18,72.06,72.8,1394100,48.18,"AI.PA"
"2008-06-04",72.32,73.09,71.94,72.93,1234700,48.27,"AI.PA"
"2008-06-03",71.16,73.02,71.13,72.78,1498100,48.17,"AI.PA"
"2008-06-02",73.02,73.56,72.01,72.23,1348700,47.8,"AI.PA"
"2008-05-30",72.83,73.4,72.55,72.92,2226100,47.89,"AI.PA"
"2008-05-29",72.21,72.92,72.01,72.56,1371500,47.65,"AI.PA"
"2008-05-28",71.01,72.75,70.86,72.17,1933000,47.4,"AI.PA"
"2008-05-27",70.95,71.23,70.1,70.82,1148600,46.51,"AI.PA"
"2008-05-26",71.09,71.7,70.87,70.9,619100,46.56,"AI.PA"
"2008-05-23",72.02,72.17,71.15,71.31,1416100,46.83,"AI.PA"
"2008-05-22",72.55,72.68,71.87,72.06,1385200,47.32,"AI.PA"
"2008-05-21",73.16,73.67,72.75,72.9,1445100,47.88,"AI.PA"
"2008-05-20",73.02,73.56,72.63,72.88,946800,47.86,"AI.PA"
"2008-05-19",73.46,73.71,72.99,73.62,1016400,48.35,"AI.PA"
"2008-05-16",73.06,73.32,72.61,72.95,1368800,47.91,"AI.PA"
"2008-05-15",72.83,72.83,72.17,72.55,1334700,47.65,"AI.PA"
"2008-05-14",73.56,73.72,72.55,73.05,1666900,47.97,"AI.PA"
"2008-05-13",74.72,75.24,74.09,74.27,1418700,47.3,"AI.PA"
"2008-05-12",73.92,74.82,73.78,74.57,908700,47.49,"AI.PA"
"2008-05-09",74.87,75.1,73.23,73.49,1664100,46.8,"AI.PA"
"2008-05-08",74.1,75.3,73.96,75.3,1239500,47.95,"AI.PA"
"2008-05-07",75.39,75.41,74.33,74.38,939300,47.37,"AI.PA"
"2008-05-06",75.04,75.56,74.38,74.9,843700,47.7,"AI.PA"
"2008-05-05",74.47,75.42,74.22,75.33,1041700,47.97,"AI.PA"
"2008-05-02",75.63,75.63,74.28,74.47,1408400,47.43,"AI.PA"
"2008-05-01",74.65,74.65,74.65,74.65,0,47.54,"AI.PA"
"2008-04-30",73.88,74.98,73.48,74.65,1077800,47.54,"AI.PA"
"2008-04-29",73.93,74.17,73.33,73.65,877200,46.9,"AI.PA"
"2008-04-28",74.29,74.85,73.93,74.27,802200,47.3,"AI.PA"
"2008-04-25",74.89,75.62,74,74.07,1348700,47.17,"AI.PA"
"2008-04-24",75.64,75.83,74.29,75.18,1179000,47.88,"AI.PA"
"2008-04-23",75.18,76.68,74.97,75.4,1485400,48.02,"AI.PA"
"2008-04-22",75.46,76.41,74.56,74.97,1375800,47.74,"AI.PA"
"2008-04-21",75.64,76.53,75.45,75.99,1652400,48.39,"AI.PA"
"2008-04-18",74.71,75.48,74.61,74.8,1566900,47.63,"AI.PA"
"2008-04-17",74.72,75.12,73.9,74.12,944500,47.2,"AI.PA"
"2008-04-16",74.56,74.96,74.19,74.61,1184100,47.51,"AI.PA"
"2008-04-15",73.63,74.13,72.82,73.63,955100,46.89,"AI.PA"
"2008-04-14",73.49,73.79,73.16,73.34,1228500,46.71,"AI.PA"
"2008-04-11",75.86,76.14,73.76,73.99,1160600,47.12,"AI.PA"
"2008-04-10",74.96,75.46,74.06,75.42,1221900,48.03,"AI.PA"
"2008-04-09",75.14,76.27,75.14,75.67,1326300,48.19,"AI.PA"
"2008-04-08",76.86,77.34,76.16,76.64,959000,48.81,"AI.PA"
"2008-04-07",76.41,77.34,76.26,76.92,771300,48.99,"AI.PA"
"2008-04-04",76.48,77.39,75.39,76.45,879500,48.69,"AI.PA"
"2008-04-03",76.48,77.15,75.33,76.67,1340300,48.83,"AI.PA"
"2008-04-02",76.24,76.78,75.2,76.36,1574200,48.63,"AI.PA"
"2008-04-01",74.37,75.94,74.12,75.84,1265400,48.3,"AI.PA"
"2008-03-31",72.56,75.1,72.45,74.54,1304500,47.47,"AI.PA"
"2008-03-28",74.46,74.46,73.06,73.38,911800,46.73,"AI.PA"
"2008-03-27",73.04,74.65,72.9,74.21,957300,47.26,"AI.PA"
"2008-03-26",72.97,73.83,72.82,73.46,1260600,46.78,"AI.PA"
"2008-03-25",72.53,74.1,72.51,73.8,1437400,47,"AI.PA"
"2008-03-24",71.49,71.49,71.49,71.49,0,45.53,"AI.PA"
"2008-03-21",71.49,71.49,71.49,71.49,0,45.53,"AI.PA"
"2008-03-20",71.55,73.67,71.08,71.49,2357300,45.53,"AI.PA"
"2008-03-19",73.48,73.63,71.94,72.4,1631500,46.11,"AI.PA"
"2008-03-18",71.82,72.93,71.09,72.84,1661300,46.39,"AI.PA"
"2008-03-17",69.47,71.87,69.35,71.06,2365500,45.25,"AI.PA"
"2008-03-14",70.91,72.78,69.97,71.12,1733200,45.29,"AI.PA"
"2008-03-13",71.09,71.52,69.94,70.91,1849400,45.16,"AI.PA"
"2008-03-12",73.1,73.12,71.77,72.13,1183000,45.93,"AI.PA"
"2008-03-11",70.77,72.51,70.08,71.83,1287600,45.74,"AI.PA"
"2008-03-10",71.01,71.53,69.63,70.31,1398100,44.77,"AI.PA"
"2008-03-07",72.09,72.35,70.82,71.13,1585500,45.3,"AI.PA"
"2008-03-06",72.69,73.73,72.21,72.48,1227200,46.16,"AI.PA"
"2008-03-05",72.01,72.94,71.29,72.89,1298200,46.42,"AI.PA"
"2008-03-04",72.14,72.68,70.79,71.31,1536700,45.41,"AI.PA"
"2008-03-03",71.33,72.12,70.7,71.92,1038700,45.8,"AI.PA"
"2008-02-29",72.98,73.51,71.87,72.51,1558600,46.18,"AI.PA"
"2008-02-28",74.48,74.48,73.05,73.81,1357700,47.01,"AI.PA"
"2008-02-27",74.66,74.85,73.26,74.75,799900,47.61,"AI.PA"
"2008-02-26",74.48,74.85,73.56,74.57,1148100,47.49,"AI.PA"
"2008-02-25",72.33,74.14,72.33,73.85,1203200,47.03,"AI.PA"
"2008-02-22",72.16,73.13,71.28,71.97,1257300,45.84,"AI.PA"
"2008-02-21",73.33,73.71,72.36,72.58,1114000,46.22,"AI.PA"
"2008-02-20",73.32,73.32,71.86,72.89,1527100,46.42,"AI.PA"
"2008-02-19",72.48,74.17,71.89,73.36,1944600,46.72,"AI.PA"
"2008-02-18",72.55,72.2,73.09,72.31,797000,46.05,"AI.PA"
"2008-02-15",72.32,72.69,71.02,71.58,2482900,45.59,"AI.PA"
"2008-02-14",71.78,72.17,70.62,71.01,1234700,45.22,"AI.PA"
"2008-02-13",70.66,71.47,69.86,71,1231300,45.22,"AI.PA"
"2008-02-12",70.12,71.26,69.54,71.04,1501900,45.24,"AI.PA"
"2008-02-11",69.07,70.2,68.77,69.53,1364100,44.28,"AI.PA"
"2008-02-08",69.54,70.58,68.77,69.48,990700,44.25,"AI.PA"
"2008-02-07",69.77,70.25,68.08,69.17,1323600,44.05,"AI.PA"
"2008-02-06",68.34,70.16,68.34,70.16,1271200,44.68,"AI.PA"
"2008-02-05",71.67,72.54,68.86,69.07,1602200,43.99,"AI.PA"
"2008-02-04",72.97,73.25,71.93,72.17,910600,45.96,"AI.PA"
"2008-02-01",72.94,73.71,71.63,72.16,1326500,45.95,"AI.PA"
"2008-01-31",70.79,71.73,69.63,71.73,2257100,45.68,"AI.PA"
"2008-01-30",71.67,71.83,70.65,70.77,1394600,45.07,"AI.PA"
"2008-01-29",70.62,72.04,69.27,71.9,1457000,45.79,"AI.PA"
"2008-01-28",70.47,71.01,69.16,70.01,2191600,44.58,"AI.PA"
"2008-01-25",73.32,73.33,71.01,71.61,1777800,45.6,"AI.PA"
"2008-01-24",70.38,72.44,69.97,72.36,2814500,46.08,"AI.PA"
"2008-01-23",71.02,71.44,66.31,67.4,3330600,42.93,"AI.PA"
"2008-01-22",66.39,71.01,63.41,70.31,4599300,44.77,"AI.PA"
"2008-01-21",72.55,72.77,67.15,67.88,3733100,43.23,"AI.PA"
"2008-01-18",74.49,74.98,73.44,73.59,3077900,46.86,"AI.PA"
"2008-01-17",77.72,77.72,74.26,74.48,2627600,47.43,"AI.PA"
"2008-01-16",76.22,78.05,76.03,76.97,2560100,49.02,"AI.PA"
"2008-01-15",78.81,79.41,76.81,76.99,1717800,49.03,"AI.PA"
"2008-01-14",77.24,79.11,77.18,78.9,1120800,50.24,"AI.PA"
"2008-01-11",78.82,79.73,77.3,77.79,1565400,49.54,"AI.PA"
"2008-01-10",80.73,81.21,78.56,78.56,1844000,50.03,"AI.PA"
"2008-01-09",79.32,81.04,79.04,80.81,1842500,51.46,"AI.PA"
"2008-01-08",80.03,80.65,79.58,79.66,1571800,50.73,"AI.PA"
"2008-01-07",79.46,80.8,79.46,80.19,1642400,51.07,"AI.PA"
"2008-01-04",79.89,81.12,79.12,79.79,1806600,50.82,"AI.PA"
"2008-01-03",78.42,80.08,78.07,79.72,1431800,50.77,"AI.PA"
"2008-01-02",78.24,79.65,78.07,79.02,1084100,50.32,"AI.PA"
"2008-01-01",78.57,78.57,78.57,78.57,0,50.03,"AI.PA"
"2007-12-31",78.08,78.72,78.07,78.57,100500,50.03,"AI.PA"
"2007-12-28",78.05,78.82,77.76,78.36,716300,49.91,"AI.PA"
"2007-12-27",77.34,79.08,77.34,78.66,868200,50.09,"AI.PA"
"2007-12-26",77.8,77.8,77.8,77.8,0,49.55,"AI.PA"
"2007-12-25",77.8,77.8,77.8,77.8,0,49.55,"AI.PA"
"2007-12-24",76.91,77.88,76.88,77.8,168800,49.55,"AI.PA"
"2007-12-21",77.18,77.96,76.91,77.96,3252600,49.65,"AI.PA"
"2007-12-20",76.47,77.25,75.91,76.28,1269600,48.58,"AI.PA"
"2007-12-19",75.66,76.94,75.19,76.5,1242300,48.72,"AI.PA"
"2007-12-18",75.04,76.8,75.04,75.74,887100,48.23,"AI.PA"
"2007-12-17",76.4,76.41,75.66,75.98,1181500,48.39,"AI.PA"
"2007-12-14",77.01,77.92,76.47,77.08,848300,49.09,"AI.PA"
"2007-12-13",77.18,77.78,76.03,76.78,1564200,48.89,"AI.PA"
"2007-12-12",76,78.66,75.97,78.23,1594600,49.82,"AI.PA"
"2007-12-11",76.99,77.49,76.64,77.03,1354500,49.06,"AI.PA"
"2007-12-10",77.24,77.56,76.63,77,1433000,49.04,"AI.PA"
"2007-12-07",77.34,78.53,77.34,78.01,1382500,49.68,"AI.PA"
"2007-12-06",77.6,78.34,76.14,77.32,1450200,49.24,"AI.PA"
"2007-12-05",76.79,77.62,76.77,77.55,1167900,49.38,"AI.PA"
"2007-12-04",76.2,77.08,76.07,76.39,1270200,48.65,"AI.PA"
"2007-12-03",76.13,76.72,75.93,76.2,953200,48.53,"AI.PA"
"2007-11-30",75.79,76.8,75.73,76.57,1358200,48.76,"AI.PA"
"2007-11-29",75.64,76.1,75.15,75.9,1017000,48.33,"AI.PA"
"2007-11-28",73.45,76.02,72.71,75.61,1828800,48.15,"AI.PA"
"2007-11-27",72.61,72.83,71.8,72.65,1383600,46.26,"AI.PA"
"2007-11-26",73.32,73.84,72.77,73.07,1208600,46.53,"AI.PA"
"2007-11-23",72.03,73.27,71.87,73.06,1408300,46.53,"AI.PA"
"2007-11-22",70.78,72.16,70.78,71.84,1472000,45.75,"AI.PA"
"2007-11-21",71.35,71.64,69.93,70.78,1516900,45.07,"AI.PA"
"2007-11-20",70.04,72.47,69.93,72.26,1760500,46.02,"AI.PA"
"2007-11-19",70.06,70.9,69.66,69.8,1431600,44.45,"AI.PA"
"2007-11-16",71.01,71.67,69.72,70.23,1969500,44.72,"AI.PA"
"2007-11-15",71.23,71.87,70.71,71.45,1292200,45.5,"AI.PA"
"2007-11-14",70.7,71.82,70.24,71.59,1240100,45.59,"AI.PA"
"2007-11-13",70.44,70.8,70.03,70.37,1097700,44.81,"AI.PA"
"2007-11-12",71.01,71.31,69.85,70.63,1171000,44.98,"AI.PA"
"2007-11-09",72.51,72.78,71.02,71.36,1342800,45.44,"AI.PA"
"2007-11-08",71.55,72.93,71.55,72.58,957800,46.22,"AI.PA"
"2007-11-07",72.82,73.13,71.7,72.65,897100,46.26,"AI.PA"
"2007-11-06",72.78,73.2,72.48,72.91,736800,46.43,"AI.PA"
"2007-11-05",72.55,73.02,72.34,72.78,949300,46.35,"AI.PA"
"2007-11-02",71.58,73.13,71.58,73.13,1147300,46.57,"AI.PA"
"2007-11-01",73.05,73.24,71.68,72.13,950400,45.93,"AI.PA"
"2007-10-31",72.69,73.32,72.01,73.32,927000,46.69,"AI.PA"
"2007-10-30",73.13,73.13,72.41,72.85,727400,46.4,"AI.PA"
"2007-10-29",73.32,73.38,72.86,73.22,757700,46.63,"AI.PA"
"2007-10-26",72.94,72.97,72.17,72.96,1102100,46.46,"AI.PA"
"2007-10-25",72.94,72.94,71.67,72.66,1663200,46.27,"AI.PA"
"2007-10-24",72.05,72.88,71.78,72.72,1177800,46.31,"AI.PA"
"2007-10-23",71.6,72.37,71.55,72.14,990300,45.94,"AI.PA"
"2007-10-22",71.01,71.7,71.01,71.42,1146400,45.48,"AI.PA"
"2007-10-19",71.94,72.79,71.84,72.33,855500,46.06,"AI.PA"
"2007-10-18",73.01,73.2,71.84,71.98,1174300,45.84,"AI.PA"
"2007-10-17",73.09,73.39,72.51,72.82,849600,46.38,"AI.PA"
"2007-10-16",73.79,74.36,72.36,73.03,1349200,46.51,"AI.PA"
"2007-10-15",73.33,75.52,73.09,73.99,1880700,47.12,"AI.PA"
"2007-10-12",73.67,73.67,72.55,73.63,1252100,46.89,"AI.PA"
"2007-10-11",73.2,74.47,72.98,74.2,971200,47.25,"AI.PA"
"2007-10-10",73.54,73.79,73.21,73.56,864700,46.84,"AI.PA"
"2007-10-09",73.29,73.95,73.06,73.87,723200,47.04,"AI.PA"
"2007-10-08",73.71,73.9,73.29,73.36,585900,46.72,"AI.PA"
"2007-10-05",72.98,73.63,72.54,73.61,941500,46.88,"AI.PA"
"2007-10-04",72.09,73.12,72.09,72.72,737600,46.31,"AI.PA"
"2007-10-03",71.47,72.64,71.47,72.51,1033200,46.17,"AI.PA"
"2007-10-02",72.99,73.17,71.37,71.58,2150400,45.59,"AI.PA"
"2007-10-01",71.79,73.17,70.88,72.87,1263900,46.41,"AI.PA"
"2007-09-28",72.34,73.06,71.94,72.44,1182000,46.14,"AI.PA"
"2007-09-27",73,73.28,72.61,72.63,1298600,46.25,"AI.PA"
"2007-09-26",72.78,73.23,72.55,72.76,1125600,46.34,"AI.PA"
"2007-09-25",72.09,72.78,71.78,72.27,1359600,46.02,"AI.PA"
"2007-09-24",72.78,73.47,72.41,72.69,1043900,46.29,"AI.PA"
"2007-09-21",71.72,74.06,71.49,73.23,2900000,46.64,"AI.PA"
"2007-09-20",72.11,72.35,71.51,71.78,1244100,45.71,"AI.PA"
"2007-09-19",72,72.9,71.43,72.71,1746500,46.3,"AI.PA"
"2007-09-18",68.39,70.52,68.3,70.52,1782300,44.91,"AI.PA"
"2007-09-17",69.4,69.47,68.05,68.39,1590900,43.55,"AI.PA"
"2007-09-14",69.6,69.89,68.89,69.74,998300,44.41,"AI.PA"
"2007-09-13",68.54,70.25,68.31,70.13,1591300,44.66,"AI.PA"
"2007-09-12",68.94,69.16,68.05,68.56,1136700,43.66,"AI.PA"
"2007-09-11",68.29,69.16,67.98,68.91,1067200,43.88,"AI.PA"
"2007-09-10",67.95,69.07,67.41,67.62,1389700,43.06,"AI.PA"
"2007-09-07",69.47,70.11,67.84,67.93,1825000,43.26,"AI.PA"
"2007-09-06",69.64,70.49,69.13,69.77,1359800,44.43,"AI.PA"
"2007-09-05",70.58,71.17,69.47,69.47,1565300,44.24,"AI.PA"
"2007-09-04",70.55,71.51,69.98,71.46,943100,45.51,"AI.PA"
"2007-09-03",72.06,72.17,71.27,71.35,931300,45.44,"AI.PA"
"2007-08-31",71.48,72.21,71.1,72.21,1333600,45.98,"AI.PA"
"2007-08-30",70.22,71.27,70.07,71.27,1088300,45.39,"AI.PA"
"2007-08-29",69.21,70.37,68.69,70.03,1101600,44.6,"AI.PA"
"2007-08-28",70.72,70.74,69.36,69.51,1178600,44.27,"AI.PA"
"2007-08-27",71.53,71.92,70.93,71.07,641600,45.26,"AI.PA"
"2007-08-24",69.87,71.42,69.69,71.16,1225500,45.32,"AI.PA"
"2007-08-23",71.4,71.8,70.04,70.04,1320300,44.6,"AI.PA"
"2007-08-22",69.23,70.62,69.16,70.62,2054500,44.98,"AI.PA"
"2007-08-21",67.92,68.61,67.44,68.01,3024500,43.31,"AI.PA"
"2007-08-20",69.12,69.14,67.75,67.86,2251500,43.22,"AI.PA"
"2007-08-17",68.19,70.04,67.4,67.93,4720500,43.26,"AI.PA"
"2007-08-16",70.89,70.89,67.97,68.28,4783900,43.49,"AI.PA"
"2007-08-15",71.4,72.32,71.01,72.01,1462500,45.86,"AI.PA"
"2007-08-14",72.57,73.07,72.07,72.34,1777800,46.07,"AI.PA"
"2007-08-13",72.16,73.71,72.09,73.68,1909000,46.92,"AI.PA"
"2007-08-10",72.16,74.87,71.78,71.78,2828300,45.71,"AI.PA"
"2007-08-09",74.43,75.1,73.58,74.28,3031200,47.31,"AI.PA"
"2007-08-08",72.11,74.55,72.11,74.43,2603700,47.4,"AI.PA"
"2007-08-07",71.78,72.4,70.96,71.86,1760900,45.76,"AI.PA"
"2007-08-06",71.01,71.16,69.98,70.72,1775700,45.04,"AI.PA"
"2007-08-03",73.09,73.16,71.16,71.56,1723800,45.57,"AI.PA"
"2007-08-02",73.02,73.02,71.91,72.34,1494500,46.07,"AI.PA"
"2007-08-01",71.78,72.54,71.21,71.94,2632800,45.82,"AI.PA"
"2007-07-31",73.25,73.92,72.86,73.87,1909600,47.04,"AI.PA"
"2007-07-30",71.36,73.29,70.89,72.5,2668100,46.17,"AI.PA"
"2007-07-27",71.29,72.32,70.39,71.43,3063400,45.49,"AI.PA"
"2007-07-26",73.82,73.83,72.09,72.09,2204600,45.91,"AI.PA"
"2007-07-25",74.41,74.71,73.09,73.29,2677500,46.67,"AI.PA"
"2007-07-24",75.71,76.41,74.79,75.13,1217500,47.85,"AI.PA"
"2007-07-23",75.22,76.02,75.12,75.99,829900,48.39,"AI.PA"
"2007-07-20",76.2,77.35,75.02,75.39,1512500,48.01,"AI.PA"
"2007-07-19",75.92,76.76,75.02,76.53,1278800,48.74,"AI.PA"
"2007-07-18",76.41,76.47,75.02,75.02,1643100,47.77,"AI.PA"
"2007-07-17",77.18,77.18,76.1,76.87,1681000,48.95,"AI.PA"
"2007-07-16",77.24,77.59,76.64,77.25,1327600,49.19,"AI.PA"
"2007-07-13",77.03,77.23,76.03,77.23,1393100,49.18,"AI.PA"
"2007-07-12",76.81,77.1,75.71,76.31,1789500,48.6,"AI.PA"
"2007-07-11",73.63,78.34,73.36,76.4,3617600,48.66,"AI.PA"
"2007-07-10",74.77,78.82,74.53,74.75,3713200,47.6,"AI.PA"
"2007-07-09",74.33,74.68,74.04,74.27,964800,47.3,"AI.PA"
"2007-07-06",73.76,74.61,73.76,74.38,786200,47.37,"AI.PA"
"2007-07-05",74.78,74.87,74.02,74.29,1377800,47.31,"AI.PA"
"2007-07-04",74.25,75.22,74.1,74.47,952300,47.43,"AI.PA"
"2007-07-03",74.27,74.78,74.09,74.21,1680700,47.26,"AI.PA"
"2007-07-02",74.25,74.76,73.93,74.18,1546900,47.24,"AI.PA"
"2007-06-29",72.55,75.74,72.55,75.21,2809000,47.9,"AI.PA"
"2007-06-28",72.55,73.02,72.01,72.99,1229300,46.48,"AI.PA"
"2007-06-27",70.62,71.97,70.61,71.75,1324300,45.69,"AI.PA"
"2007-06-26",72.04,72.04,71.27,71.29,1304100,45.4,"AI.PA"
"2007-06-25",72.21,72.86,71.56,72.36,1249200,46.08,"AI.PA"
"2007-06-22",72.48,73.01,72.23,73.01,1117200,46.49,"AI.PA"
"2007-06-21",73.15,73.6,72.27,72.48,2358500,46.16,"AI.PA"
"2007-06-20",73.32,74.48,73.19,73.94,2121700,47.09,"AI.PA"
"2007-06-19",72.04,73.32,71.85,73.03,2791400,46.51,"AI.PA"
"2007-06-18",73.02,73.79,72.05,72.05,2091400,45.88,"AI.PA"
"2007-06-15",71.4,73.32,71.4,73.05,2878700,46.52,"AI.PA"
"2007-06-14",70.01,71.9,70.01,71.88,3127600,45.78,"AI.PA"
"2007-06-13",68.54,69.16,67.93,68.81,1204600,43.82,"AI.PA"
"2007-06-12",69.47,69.47,68.4,68.54,1935800,21.82,"AI.PA"
"2007-06-11",69.34,69.47,68.74,69.47,1285300,22.12,"AI.PA"
"2007-06-08",68.77,68.9,67.35,68.17,2414300,21.71,"AI.PA"
"2007-06-07",69.83,69.93,68.66,68.71,2553000,21.88,"AI.PA"
"2007-06-06",70.34,70.62,69.45,69.49,2383600,22.13,"AI.PA"
"2007-06-05",69.64,71.35,69.49,70.35,3016100,22.4,"AI.PA"
"2007-06-04",69.68,69.92,69.27,69.84,1757100,22.24,"AI.PA"
"2007-06-01",68.01,69.58,67.98,69.47,1050100,22.12,"AI.PA"
"2007-05-31",67.39,68.27,67.29,68.1,1347000,21.5,"AI.PA"
"2007-05-30",67.53,67.53,66.45,67.11,1841400,21.19,"AI.PA"
"2007-05-29",68.52,68.58,67.7,67.7,1332900,21.38,"AI.PA"
"2007-05-28",68.57,68.73,68.11,68.55,155000,21.65,"AI.PA"
"2007-05-25",67.73,68.49,67.34,68.32,1349500,21.57,"AI.PA"
"2007-05-24",68.58,69.08,67.96,68.07,1187100,21.5,"AI.PA"
"2007-05-23",69.65,69.89,68.72,68.95,1453500,21.77,"AI.PA"
"2007-05-22",69.1,69.47,68.88,69.16,1136400,21.84,"AI.PA"
"2007-05-21",68.81,69.38,68.35,69.08,1340300,21.81,"AI.PA"
"2007-05-18",67.03,68.86,67.03,68.72,2673000,21.7,"AI.PA"
"2007-05-17",67.08,67.3,67.02,67.21,1343000,21.22,"AI.PA"
"2007-05-16",67.34,67.42,66.69,66.8,2017000,21.09,"AI.PA"
"2007-05-15",67.65,67.69,66.96,67.32,2780000,21.26,"AI.PA"
"2007-05-14",70.04,70.08,69.08,69.14,1243900,20.57,"AI.PA"
"2007-05-11",69.38,70.08,68.69,69.93,1686100,20.81,"AI.PA"
"2007-05-10",69.76,70.23,69.5,69.5,1450700,20.68,"AI.PA"
"2007-05-09",70.24,70.34,69.87,69.98,917300,20.82,"AI.PA"
"2007-05-08",70.24,70.42,69.81,70.08,1120900,20.85,"AI.PA"
"2007-05-07",70.36,70.6,70.26,70.47,885200,20.97,"AI.PA"
"2007-05-04",69.91,70.51,69.91,70.39,1519500,20.94,"AI.PA"
"2007-05-03",69.93,70.28,69.7,69.87,1912400,20.79,"AI.PA"
"2007-05-02",70.65,70.91,69.84,70.04,1681600,20.84,"AI.PA"
"2007-05-01",35.26,35.26,35.26,70.52,0,20.98,"AI.PA"
"2007-04-30",69.5,70.65,69.47,70.52,1369600,20.98,"AI.PA"
"2007-04-27",70.1,70.27,69.34,69.5,2281200,20.68,"AI.PA"
"2007-04-26",71.09,71.11,70.05,70.42,1766500,20.95,"AI.PA"
"2007-04-25",71.01,71.39,70.2,70.53,1880100,20.98,"AI.PA"
"2007-04-24",71.09,72.4,71.09,71.68,1686600,21.33,"AI.PA"
"2007-04-23",72.33,72.55,71.02,71.13,1336000,21.16,"AI.PA"
"2007-04-20",71.21,72.55,71.16,72.24,2530400,21.49,"AI.PA"
"2007-04-19",70.04,71.19,69.54,71.16,2267700,21.17,"AI.PA"
"2007-04-18",71.44,71.78,70.24,70.71,1623900,21.04,"AI.PA"
"2007-04-17",71.78,72.09,71.4,71.93,1285400,21.4,"AI.PA"
"2007-04-16",71.2,71.89,70.87,71.89,1487100,21.39,"AI.PA"
"2007-04-13",70.62,71.09,70.08,70.94,1106000,21.1,"AI.PA"
"2007-04-12",70.93,71.4,69.98,70.56,1559400,20.99,"AI.PA"
"2007-04-11",72.17,72.54,71.34,71.45,1164900,21.26,"AI.PA"
"2007-04-10",71.02,72.51,71.02,72.37,1262100,21.53,"AI.PA"
"2007-04-09",35.74,35.74,35.74,71.49,0,21.27,"AI.PA"
"2007-04-06",35.74,35.74,35.74,71.49,0,21.27,"AI.PA"
"2007-04-05",71.38,71.49,71.01,71.49,814300,21.27,"AI.PA"
"2007-04-04",70.92,71.31,70.22,71.31,1191400,21.22,"AI.PA"
"2007-04-03",70.55,70.96,70.07,70.92,1707400,21.1,"AI.PA"
"2007-04-02",70.04,70.68,69.89,70.55,1256100,20.99,"AI.PA"
"2007-03-30",69.96,70.99,69.54,70.43,1210600,20.95,"AI.PA"
"2007-03-29",68.92,70.43,68.83,70.24,1522100,20.9,"AI.PA"
"2007-03-28",68.31,68.9,68.12,68.66,1633700,20.43,"AI.PA"
"2007-03-27",68.85,69.16,68.39,68.93,982300,20.51,"AI.PA"
"2007-03-26",68.69,69.25,68.28,68.7,1321100,20.44,"AI.PA"
"2007-03-23",68.89,69.12,68.55,68.81,1325100,20.47,"AI.PA"
"2007-03-22",68.66,69.27,68.27,69.27,1944300,20.61,"AI.PA"
"2007-03-21",68.12,68.33,67.66,67.81,783400,20.17,"AI.PA"
"2007-03-20",67.64,66.97,68.08,68.06,881100,20.25,"AI.PA"
"2007-03-19",67.12,67.79,66.67,67.79,1187700,20.17,"AI.PA"
"2007-03-16",67.03,67.56,66.36,66.55,2190400,19.8,"AI.PA"
"2007-03-15",66.76,67.39,66.34,67.39,2085700,20.05,"AI.PA"
"2007-03-14",65.72,66.59,65.58,66.01,2973200,19.64,"AI.PA"
"2007-03-13",67.18,67.91,66.61,66.61,1667100,19.82,"AI.PA"
"2007-03-12",68.19,68.72,66.99,67.4,1709300,20.05,"AI.PA"
"2007-03-09",67.65,68.1,66.89,67.9,1369600,20.2,"AI.PA"
"2007-03-08",68.22,68.31,67.54,67.89,1605000,20.2,"AI.PA"
"2007-03-07",66.78,67.92,66.36,67.64,2432100,20.13,"AI.PA"
"2007-03-06",66.38,66.76,65.72,66.7,2068200,19.85,"AI.PA"
"2007-03-05",65.61,66.06,64.67,65.47,2821400,19.48,"AI.PA"
"2007-03-02",66.15,66.95,65.65,66.16,2866600,19.68,"AI.PA"
"2007-03-01",66.47,67.65,63.74,65.11,4112300,19.37,"AI.PA"
"2007-02-28",67.21,67.77,66.2,66.87,3463200,19.89,"AI.PA"
"2007-02-27",70.74,70.74,68.04,68.58,3402300,20.4,"AI.PA"
"2007-02-26",69.4,70.04,69.24,69.99,1459800,20.82,"AI.PA"
"2007-02-23",68.74,69.39,68.46,68.97,1302100,20.52,"AI.PA"
"2007-02-22",68.5,69.15,68.45,68.87,1976400,20.49,"AI.PA"
"2007-02-21",67.62,68.44,67.54,68.44,2335900,20.36,"AI.PA"
"2007-02-20",67.57,67.91,66.73,67.03,1198700,19.94,"AI.PA"
"2007-02-19",67.42,67.81,67.08,67.68,1323200,20.14,"AI.PA"
"2007-02-16",68.23,68.23,67.27,67.3,1431800,20.02,"AI.PA"
"2007-02-15",68.08,68.5,67.81,68.19,975000,20.29,"AI.PA"
"2007-02-14",68.08,68.62,67.77,68.31,1404200,20.32,"AI.PA"
"2007-02-13",68.08,68.58,67.77,68.04,1080100,20.24,"AI.PA"
"2007-02-12",68.42,68.5,67.88,68.11,1178700,20.27,"AI.PA"
"2007-02-09",69.47,69.66,68.85,68.85,994400,20.48,"AI.PA"
"2007-02-08",69.62,69.7,68.46,69.04,1116200,20.54,"AI.PA"
"2007-02-07",69.5,69.77,68.96,69.7,859200,20.74,"AI.PA"
"2007-02-06",69.43,69.74,69.12,69.31,952900,20.62,"AI.PA"
"2007-02-05",69.12,69.74,69.08,69.35,733800,20.63,"AI.PA"
"2007-02-02",69.85,69.85,68.96,69.31,1172800,20.62,"AI.PA"
"2007-02-01",69.5,70.08,69.08,69.62,1535200,20.71,"AI.PA"
"2007-01-31",68.73,69.16,68.54,68.96,1745700,20.52,"AI.PA"
"2007-01-30",69.31,69.54,68.89,69.08,1878800,20.55,"AI.PA"
"2007-01-29",34.96,69.93,34.81,69.62,1864600,20.71,"AI.PA"
"2007-01-26",68.31,68.93,68.04,68.31,1537000,20.32,"AI.PA"
"2007-01-25",68.73,69.43,67.92,68.62,3665900,20.41,"AI.PA"
"2007-01-24",69.85,70.82,69.35,70.47,1551700,20.97,"AI.PA"
"2007-01-23",69.58,70.2,69.12,70.16,1696500,20.87,"AI.PA"
"2007-01-22",69.58,70.35,69.35,69.35,1632100,20.63,"AI.PA"
"2007-01-19",69.08,70.08,68.62,69.66,1330500,20.72,"AI.PA"
"2007-01-18",69.77,70.31,69.16,69.39,1227500,20.64,"AI.PA"
"2007-01-17",70.01,71.01,69.66,70.01,1200400,20.83,"AI.PA"
"2007-01-16",69.7,70.55,69.54,70.16,1052100,20.87,"AI.PA"
"2007-01-15",69.54,70.08,69.35,69.74,921200,20.75,"AI.PA"
"2007-01-12",69.5,70.16,69.16,69.47,1107800,20.67,"AI.PA"
"2007-01-11",68.93,69.77,68.77,69.74,1689200,20.75,"AI.PA"
"2007-01-10",68,68.85,67.54,68.62,1834200,20.41,"AI.PA"
"2007-01-09",68.08,69.23,67.92,68.62,1447400,20.41,"AI.PA"
"2007-01-08",68.66,68.89,67.96,68.19,1731500,20.29,"AI.PA"
"2007-01-05",68.85,69.7,68.66,68.66,1525800,20.43,"AI.PA"
"2007-01-04",69.97,70.24,69.54,69.74,898100,20.75,"AI.PA"
"2007-01-03",70.66,70.78,70.04,70.24,843300,20.9,"AI.PA"
"2007-01-02",69.81,70.78,69.81,70.78,873100,21.06,"AI.PA"
"2007-01-01",34.71,34.71,34.71,69.43,0,20.66,"AI.PA"
"2006-12-29",69.66,70.04,69.31,69.43,652700,20.66,"AI.PA"
"2006-12-28",69.93,70.28,69.5,69.85,546800,20.78,"AI.PA"
"2006-12-27",69.31,70.47,69.08,70.31,719100,20.92,"AI.PA"
"2006-12-26",68.73,68.73,68.73,68.73,0,20.45,"AI.PA"
"2006-12-25",68.73,68.73,68.73,68.73,0,20.45,"AI.PA"
"2006-12-22",69.31,69.77,68.5,68.73,714800,20.45,"AI.PA"
"2006-12-21",70.24,70.39,69.31,69.5,934700,20.68,"AI.PA"
"2006-12-20",69.12,70.47,69.12,70.39,1261000,20.94,"AI.PA"
"2006-12-19",69.2,69.7,68.77,69.08,1214900,20.55,"AI.PA"
"2006-12-18",68.93,69.5,68.73,69.5,1099900,20.68,"AI.PA"
"2006-12-15",69.35,69.58,68.77,69.27,2002500,20.61,"AI.PA"
"2006-12-14",69.54,69.85,68.81,69.47,1364800,20.67,"AI.PA"
"2006-12-13",67.92,69.81,67.92,69.7,2110100,20.74,"AI.PA"
"2006-12-12",67.77,68.58,67.54,68.58,1358300,20.4,"AI.PA"
"2006-12-11",66.96,67.92,66.88,67.81,1531200,20.17,"AI.PA"
"2006-12-08",66.07,66.65,65.84,66.49,1012900,19.78,"AI.PA"
"2006-12-07",66.19,67.34,65.92,66.61,1036100,19.82,"AI.PA"
"2006-12-06",65.95,66.57,65.68,66.38,850100,19.75,"AI.PA"
"2006-12-05",65.72,66.11,65.1,65.99,1762700,19.63,"AI.PA"
"2006-12-04",64.76,65.99,64.72,65.65,1496000,19.53,"AI.PA"
"2006-12-01",66.26,66.3,64.64,64.68,1875600,19.24,"AI.PA"
"2006-11-30",66.57,67,65.92,65.95,1325600,19.62,"AI.PA"
"2006-11-29",66.22,66.69,65.72,66.65,957300,19.83,"AI.PA"
"2006-11-28",65.61,66.69,65.22,65.99,1758300,19.63,"AI.PA"
"2006-11-27",66.96,67.46,65.65,65.65,1714100,19.53,"AI.PA"
"2006-11-24",66.88,67.23,66.57,67,1252000,19.93,"AI.PA"
"2006-11-23",67.03,67.54,66.96,67.27,890900,20.01,"AI.PA"
"2006-11-22",67.57,67.92,66.8,66.8,1169800,19.88,"AI.PA"
"2006-11-21",66.76,67.46,66.69,67.38,772900,20.05,"AI.PA"
"2006-11-20",66.84,67.15,66.26,67.03,919400,19.94,"AI.PA"
"2006-11-17",67.3,67.84,66.92,67.03,1388600,19.94,"AI.PA"
"2006-11-16",66.8,67.84,66.76,67.65,906800,20.13,"AI.PA"
"2006-11-15",67,67.54,66.84,67.07,955100,19.96,"AI.PA"
"2006-11-14",66.88,67.5,66.49,66.69,911100,19.84,"AI.PA"
"2006-11-13",66.49,67.54,66.49,67.23,1229200,20,"AI.PA"
"2006-11-10",65.88,67.46,65.88,66.8,948100,19.88,"AI.PA"
"2006-11-09",66.49,66.92,66.07,66.57,794900,19.81,"AI.PA"
"2006-11-08",65.61,67,65.61,66.8,1060100,19.88,"AI.PA"
"2006-11-07",65.61,66.73,65.34,66.07,1302700,19.66,"AI.PA"
"2006-11-06",64.64,65.72,64.64,65.72,789600,19.55,"AI.PA"
"2006-11-03",64.56,65.53,64.14,64.8,1014700,19.28,"AI.PA"
"2006-11-02",65.1,65.68,64.06,64.53,1443800,19.2,"AI.PA"
"2006-11-01",64.26,65.53,63.72,65.34,935300,19.44,"AI.PA"
"2006-10-31",63.95,65.22,63.45,64.37,1536400,19.15,"AI.PA"
"2006-10-30",63.37,64.18,63.21,63.79,1703400,18.98,"AI.PA"
"2006-10-27",64.91,65.57,64.06,64.37,1845600,19.15,"AI.PA"
"2006-10-26",65.07,67.92,65.03,65.1,2610500,19.37,"AI.PA"
"2006-10-25",63.29,66.03,62.98,65.92,3033700,19.61,"AI.PA"
"2006-10-24",63.14,63.45,62.75,63.33,692300,18.84,"AI.PA"
"2006-10-23",62.29,63.48,62.29,63.33,757500,18.84,"AI.PA"
"2006-10-20",63.1,63.64,62.52,62.63,1514200,18.64,"AI.PA"
"2006-10-19",62.98,63.45,62.48,63.33,960100,18.84,"AI.PA"
"2006-10-18",62.71,63.29,62.56,63.18,833200,18.8,"AI.PA"
"2006-10-17",62.75,63.1,62.4,62.56,1536300,18.61,"AI.PA"
"2006-10-16",62.36,63.1,62.17,63.1,1029600,18.77,"AI.PA"
"2006-10-13",63.29,63.45,62.29,62.52,1270500,18.6,"AI.PA"
"2006-10-12",62.02,63.29,61.55,63.29,1356800,18.83,"AI.PA"
"2006-10-11",61.82,62.21,61.28,61.75,1214300,18.37,"AI.PA"
"2006-10-10",62.52,62.52,61.86,62.21,695800,18.51,"AI.PA"
"2006-10-09",61.79,62.29,61.63,62.29,869000,18.53,"AI.PA"
"2006-10-06",62.44,62.71,61.79,62.33,947800,18.54,"AI.PA"
"2006-10-05",62.63,63.1,62.36,62.71,910800,18.66,"AI.PA"
"2006-10-04",61.86,62.98,61.86,62.52,1155300,18.6,"AI.PA"
"2006-10-03",61.82,62.21,61.36,61.98,995900,18.44,"AI.PA"
"2006-10-02",62.29,62.87,62.09,62.52,962000,18.6,"AI.PA"
"2006-09-29",61.86,62.4,61.82,62.09,664800,18.47,"AI.PA"
"2006-09-28",61.9,62.4,61.52,61.94,1005900,18.43,"AI.PA"
"2006-09-27",62.13,62.44,61.48,61.98,1152100,18.44,"AI.PA"
"2006-09-26",61.55,62.33,61.17,62.02,1783600,18.45,"AI.PA"
"2006-09-25",60.63,61.82,60.59,61.09,1024300,18.18,"AI.PA"
"2006-09-22",60.94,61.13,60.2,60.51,994900,18,"AI.PA"
"2006-09-21",61.44,61.94,61.05,61.44,828500,18.28,"AI.PA"
"2006-09-20",60.67,61.55,60.24,61.4,1225800,18.27,"AI.PA"
"2006-09-19",60.98,61.09,60.13,60.51,1423700,18,"AI.PA"
"2006-09-18",60.82,61.52,60.67,61.13,906700,18.19,"AI.PA"
"2006-09-15",60.86,61.48,60.59,61.17,2440500,18.2,"AI.PA"
"2006-09-14",61.55,61.63,60.67,61.17,1089300,18.2,"AI.PA"
"2006-09-13",61.63,61.71,61.05,61.52,1052400,18.3,"AI.PA"
"2006-09-12",60.82,61.36,60.13,61.28,1373500,18.23,"AI.PA"
"2006-09-11",60.59,60.86,60.09,60.59,853500,18.03,"AI.PA"
"2006-09-08",60.86,60.94,60.28,60.74,1025800,18.07,"AI.PA"
"2006-09-07",60.98,61.17,60.55,60.78,1102300,18.08,"AI.PA"
"2006-09-06",61.94,62.06,61.05,61.32,1562500,18.24,"AI.PA"
"2006-09-05",62.29,62.6,61.98,62.13,1380100,18.49,"AI.PA"
"2006-09-04",63.72,63.72,62.44,62.83,2559500,18.69,"AI.PA"
"2006-09-01",63.75,64.68,63.52,64.22,1518600,19.11,"AI.PA"
"2006-08-31",63.68,63.68,63.21,63.56,1330800,18.91,"AI.PA"
"2006-08-30",62.9,63.68,62.9,63.56,680800,18.91,"AI.PA"
"2006-08-29",62.63,63.56,62.63,62.98,961800,18.74,"AI.PA"
"2006-08-28",62.02,62.9,61.67,62.75,622200,18.67,"AI.PA"
"2006-08-25",61.4,62.48,61.05,62.29,1416400,18.53,"AI.PA"
"2006-08-24",60.71,61.55,60.44,61.25,1029500,18.22,"AI.PA"
"2006-08-23",61.32,61.48,60.71,60.9,706600,18.12,"AI.PA"
"2006-08-22",61.71,61.75,60.9,61.55,812800,18.31,"AI.PA"
"2006-08-21",61.52,61.55,60.82,61.28,728300,18.23,"AI.PA"
"2006-08-18",61.63,62.33,61.48,61.75,943700,18.37,"AI.PA"
"2006-08-17",60.94,61.75,60.94,61.67,942500,18.35,"AI.PA"
"2006-08-16",60.74,61.48,60.32,61.21,848900,18.21,"AI.PA"
"2006-08-15",59.43,61.17,59.43,61.01,970200,18.15,"AI.PA"
"2006-08-14",59.51,60.55,59.51,59.86,778600,17.81,"AI.PA"
"2006-08-11",59.32,59.7,59.01,59.35,560100,17.66,"AI.PA"
"2006-08-10",59.05,59.35,58.62,59.12,770400,17.59,"AI.PA"
"2006-08-09",59.32,59.97,58.7,59.62,903700,17.74,"AI.PA"
"2006-08-08",59.78,59.82,58.74,59.05,910700,17.57,"AI.PA"
"2006-08-07",60.05,60.2,58.81,59.35,1079400,17.66,"AI.PA"
"2006-08-04",59.82,61.05,59.78,60.94,1044500,18.13,"AI.PA"
"2006-08-03",60.47,60.47,59.12,59.7,789900,17.76,"AI.PA"
"2006-08-02",59.51,60.32,59.12,60.17,961400,17.9,"AI.PA"
"2006-08-01",61.28,61.36,59.2,59.43,1308800,17.68,"AI.PA"
"2006-07-31",61.48,61.63,60.74,60.98,1158900,18.14,"AI.PA"
"2006-07-28",58.93,61.48,58.93,61.28,1803900,18.23,"AI.PA"
"2006-07-27",59.16,59.55,58.78,59.43,1231900,17.68,"AI.PA"
"2006-07-26",58.58,59.24,58.58,58.97,977400,17.54,"AI.PA"
"2006-07-25",59.24,59.32,58.43,58.74,1002300,17.48,"AI.PA"
"2006-07-24",57.97,59.16,57.89,59.08,837700,17.58,"AI.PA"
"2006-07-21",57.77,58.66,57.42,57.7,1080300,17.17,"AI.PA"
"2006-07-20",57.73,58.35,57.23,58.12,832100,17.29,"AI.PA"
"2006-07-19",56.07,57.7,55.92,57.58,1304000,17.13,"AI.PA"
"2006-07-18",56.23,56.77,55.77,56.04,1013200,16.67,"AI.PA"
"2006-07-17",56.34,56.77,55.88,56.15,995600,16.71,"AI.PA"
"2006-07-14",56.65,57.31,56.34,56.5,751700,16.81,"AI.PA"
"2006-07-13",57.93,58.04,56.85,57.27,1168900,17.04,"AI.PA"
"2006-07-12",58.47,59.12,58.2,58.39,698400,17.37,"AI.PA"
"2006-07-11",58,58.51,57.85,58,887200,17.26,"AI.PA"
"2006-07-10",57.7,58.43,57.5,58.39,894900,17.37,"AI.PA"
"2006-07-07",57.89,58.43,57.77,58.16,1138900,17.3,"AI.PA"
"2006-07-06",57.97,58.97,57.85,58.66,1051500,17.45,"AI.PA"
"2006-07-05",58.51,58.78,57.62,58,841200,17.26,"AI.PA"
"2006-07-04",58.81,59.01,58.54,58.81,526500,17.5,"AI.PA"
"2006-07-03",59.01,59.08,58.47,58.85,773300,17.51,"AI.PA"
"2006-06-30",57.97,59.05,57.73,58.78,1238500,17.49,"AI.PA"
"2006-06-29",56.92,57.58,56.5,57.46,1212000,17.1,"AI.PA"
"2006-06-28",56.38,57.15,56.27,56.54,1100100,16.82,"AI.PA"
"2006-06-27",57.27,57.35,56.54,56.73,929800,16.88,"AI.PA"
"2006-06-26",57.19,57.81,56.77,56.85,800300,16.91,"AI.PA"
"2006-06-23",57.23,57.81,56.96,57.35,690700,17.06,"AI.PA"
"2006-06-22",57.93,58,56.69,57,1202100,16.96,"AI.PA"
"2006-06-21",56.96,57.35,56.27,57.19,978400,17.02,"AI.PA"
"2006-06-20",56.19,56.81,56.04,56.69,985000,16.87,"AI.PA"
"2006-06-19",56.04,57.31,56.04,56.77,1601100,16.89,"AI.PA"
"2006-06-16",57.04,57.19,55.8,56.04,2422500,16.67,"AI.PA"
"2006-06-15",55.34,56.19,55.34,56.04,1461800,16.67,"AI.PA"
"2006-06-14",54.65,55.77,54.49,54.99,1273500,16.36,"AI.PA"
"2006-06-13",55.46,56,54.49,54.92,2200100,16.34,"AI.PA"
"2006-06-12",56.73,57,55.61,55.8,1367900,16.6,"AI.PA"
"2006-06-09",55.96,56.17,55.26,55.64,1862300,15.05,"AI.PA"
"2006-06-08",54.59,56.31,54.52,54.91,2692400,14.85,"AI.PA"
"2006-06-07",55.71,55.99,55.12,55.71,1116600,15.07,"AI.PA"
"2006-06-06",55.78,56.45,55.29,55.29,1719900,14.95,"AI.PA"
"2006-06-05",57.19,57.47,56.2,56.63,736200,15.32,"AI.PA"
"2006-06-02",57.82,58.03,56.91,57.01,1806900,15.42,"AI.PA"
"2006-06-01",56.77,57.15,56.17,56.87,916800,15.38,"AI.PA"
"2006-05-31",56.2,57.26,55.78,56.91,1819900,15.24,"AI.PA"
"2006-05-30",58.52,58.91,56.73,56.91,1979300,15.24,"AI.PA"
"2006-05-29",58.94,59.19,58.52,58.73,528900,15.73,"AI.PA"
"2006-05-26",58.41,59.19,58.17,59.19,1738800,15.85,"AI.PA"
"2006-05-25",57.19,58.03,56.52,57.71,1308000,15.46,"AI.PA"
"2006-05-24",56.48,57.5,55.82,57.01,2462800,15.27,"AI.PA"
"2006-05-23",55.36,57.75,55.26,56.98,2719800,15.26,"AI.PA"
"2006-05-22",55.96,55.96,54.13,54.77,4645800,14.67,"AI.PA"
"2006-05-19",55.68,56.59,54.84,55.5,2495900,14.86,"AI.PA"
"2006-05-18",55.78,57.01,55.54,55.89,2782600,14.97,"AI.PA"
"2006-05-17",58.03,58.48,56.41,56.45,1970000,15.12,"AI.PA"
"2006-05-16",58.73,58.91,57.96,57.99,1630500,15.53,"AI.PA"
"2006-05-15",61.36,61.36,59.47,59.47,2403400,14.89,"AI.PA"
"2006-05-12",61.64,61.89,60.38,60.62,2513900,15.18,"AI.PA"
"2006-05-11",61.64,62.45,61.54,61.68,2571200,15.45,"AI.PA"
"2006-05-10",61.82,62.2,61.57,61.75,900900,15.47,"AI.PA"
"2006-05-09",61.29,61.92,61.22,61.85,1142000,15.49,"AI.PA"
"2006-05-08",61.5,62.17,61.01,61.08,912500,15.3,"AI.PA"
"2006-05-05",60.34,61.68,60.34,61.54,930100,15.41,"AI.PA"
"2006-05-04",60.55,61.12,60.27,60.41,1391500,15.13,"AI.PA"
"2006-05-03",60.2,61.33,60.17,60.69,1584600,15.2,"AI.PA"
"2006-05-02",60.2,60.62,60.13,60.31,1227800,15.1,"AI.PA"
"2006-04-28",60.41,61.08,59.99,60.17,1485400,15.07,"AI.PA"
"2006-04-27",61.54,61.75,60.2,60.69,1895700,15.2,"AI.PA"
"2006-04-26",62.41,62.9,61.43,61.75,1519700,15.47,"AI.PA"
"2006-04-25",61.85,62.69,61.85,62.48,1305700,15.65,"AI.PA"
"2006-04-24",61.85,62.31,61.22,61.64,1082800,15.44,"AI.PA"
"2006-04-21",61.47,62.31,61.29,61.92,1481900,15.51,"AI.PA"
"2006-04-20",60.27,61.61,60.27,61.19,1197700,15.32,"AI.PA"
"2006-04-19",60.62,60.94,60.1,60.48,1290600,15.15,"AI.PA"
"2006-04-18",59.82,60.34,59.64,60.1,1004700,15.05,"AI.PA"
"2006-04-17",59.82,59.82,59.82,59.82,0,14.98,"AI.PA"
"2006-04-14",59.82,59.82,59.82,59.82,0,14.98,"AI.PA"
"2006-04-13",59.99,60.17,59.29,59.82,956400,14.98,"AI.PA"
"2006-04-12",60.59,60.62,59.71,59.92,1149900,15.01,"AI.PA"
"2006-04-11",61.43,61.54,60.2,60.55,1236600,15.17,"AI.PA"
"2006-04-10",61.82,61.85,61.01,61.43,762200,15.39,"AI.PA"
"2006-04-07",62.13,62.83,61.78,61.82,1301500,15.48,"AI.PA"
"2006-04-06",61.47,63.05,61.47,62.38,1937300,15.62,"AI.PA"
"2006-04-05",61.4,62.31,61.12,61.36,1401300,15.37,"AI.PA"
"2006-04-04",60.69,61.05,60.41,60.87,1193400,15.25,"AI.PA"
"2006-04-03",60.27,60.69,59.82,60.69,752600,15.2,"AI.PA"
"2006-03-31",60.17,60.73,59.92,60.27,1013100,15.1,"AI.PA"
"2006-03-30",59.75,60.62,59.75,60.41,821500,15.13,"AI.PA"
"2006-03-29",59.92,60.13,59.29,59.64,709600,14.94,"AI.PA"
"2006-03-28",59.85,60.27,59.64,59.96,1179200,15.02,"AI.PA"
"2006-03-27",60.62,60.62,59.57,59.75,699600,14.96,"AI.PA"
"2006-03-24",59.89,60.8,59.71,60.62,988100,15.18,"AI.PA"
"2006-03-23",60.06,60.34,59.61,59.75,1549000,14.96,"AI.PA"
"2006-03-22",59.29,60.45,59.22,60.34,1228600,15.11,"AI.PA"
"2006-03-21",60.17,60.27,59.57,59.85,931900,14.99,"AI.PA"
"2006-03-20",60.34,60.8,59.82,60.03,1123600,15.03,"AI.PA"
"2006-03-17",59.15,60.17,59.15,59.99,1971600,15.03,"AI.PA"
"2006-03-16",59.12,59.54,58.87,59.15,1113700,14.81,"AI.PA"
"2006-03-15",58.94,59.15,58.87,59.05,892200,14.79,"AI.PA"
"2006-03-14",58.59,58.98,58.52,58.94,911200,14.76,"AI.PA"
"2006-03-13",58.52,58.98,58.34,58.45,967400,14.64,"AI.PA"
"2006-03-10",57.75,58.52,57.33,58.45,1067300,14.64,"AI.PA"
"2006-03-09",58.31,58.38,57.36,57.78,1276200,14.47,"AI.PA"
"2006-03-08",57.99,58.17,57.08,57.78,1203800,14.47,"AI.PA"
"2006-03-07",58.2,58.27,57.64,58.1,1157600,14.55,"AI.PA"
"2006-03-06",59.22,59.26,57.85,57.85,1639100,14.49,"AI.PA"
"2006-03-03",58.62,58.94,57.99,58.06,1242400,14.54,"AI.PA"
"2006-03-02",58.87,59.26,58.31,58.41,1258500,14.63,"AI.PA"
"2006-03-01",58.27,58.87,58.27,58.87,1003500,14.74,"AI.PA"
"2006-02-28",59.57,59.78,58.1,58.1,2263900,14.55,"AI.PA"
"2006-02-27",60.31,60.52,59.26,59.78,1920800,14.97,"AI.PA"
"2006-02-24",60.03,60.8,59.85,60.8,949500,15.23,"AI.PA"
"2006-02-23",60.66,61.05,59.57,60.2,1377300,15.08,"AI.PA"
"2006-02-22",60.03,60.69,59.75,60.66,1412900,15.19,"AI.PA"
"2006-02-21",59.68,60.24,59.29,59.96,1142200,15.02,"AI.PA"
"2006-02-20",59.82,59.96,59.43,59.85,558300,14.99,"AI.PA"
"2006-02-17",60.34,60.34,59.47,59.89,1241500,15,"AI.PA"
"2006-02-16",59.75,60.1,59.43,59.96,1105700,15.02,"AI.PA"
"2006-02-15",59.26,59.71,58.62,59.5,761600,14.9,"AI.PA"
"2006-02-14",58.87,59.01,58.41,59.01,764700,14.78,"AI.PA"
"2006-02-13",58.55,58.84,57.99,58.84,1029100,14.74,"AI.PA"
"2006-02-10",58.98,59.47,58.59,58.59,986200,14.67,"AI.PA"
"2006-02-09",58.84,59.5,58.69,59.29,808600,14.85,"AI.PA"
"2006-02-08",58.77,58.98,58.45,58.66,733400,14.69,"AI.PA"
"2006-02-07",59.19,59.4,58.66,59.15,850200,14.81,"AI.PA"
"2006-02-06",59.33,59.54,58.94,59.15,610300,14.81,"AI.PA"
"2006-02-03",58.91,59.12,58.45,59.05,1035300,14.79,"AI.PA"
"2006-02-02",59.12,59.26,58.48,58.48,1095500,14.65,"AI.PA"
"2006-02-01",58.8,59.47,58.77,59.29,963200,14.85,"AI.PA"
"2006-01-31",58.27,59.4,58.27,59.36,1128300,14.87,"AI.PA"
"2006-01-30",59.75,59.78,58.45,58.45,1649800,14.64,"AI.PA"
"2006-01-27",60.17,60.62,59.64,60.1,1888700,15.05,"AI.PA"
"2006-01-26",60.59,60.87,59.78,60.13,1409900,15.06,"AI.PA"
"2006-01-25",59.43,60.62,59.29,59.82,2507700,14.98,"AI.PA"
"2006-01-24",57.19,59.82,57.19,58.73,3295200,14.71,"AI.PA"
"2006-01-23",56.38,56.91,56.17,56.66,1224500,14.19,"AI.PA"
"2006-01-20",56.94,57.96,56.77,56.87,1255100,14.24,"AI.PA"
"2006-01-19",57.26,57.61,56.77,56.84,976700,14.24,"AI.PA"
"2006-01-18",56.2,57.5,55.99,57.26,1593500,14.34,"AI.PA"
"2006-01-17",57.54,57.82,56.94,56.98,1337900,14.27,"AI.PA"
"2006-01-16",58.17,58.52,57.99,58.03,560600,14.53,"AI.PA"
"2006-01-13",58.66,58.77,58.1,58.13,987000,14.56,"AI.PA"
"2006-01-12",57.89,59.08,57.89,58.8,745000,14.73,"AI.PA"
"2006-01-11",58.13,58.45,57.82,57.99,660400,14.52,"AI.PA"
"2006-01-10",57.68,58.03,57.47,57.75,804700,14.46,"AI.PA"
"2006-01-09",58.77,58.77,57.92,57.96,1049400,14.52,"AI.PA"
"2006-01-06",58.48,58.69,58.31,58.59,684700,14.67,"AI.PA"
"2006-01-05",58.66,58.84,58.27,58.48,649300,14.65,"AI.PA"
"2006-01-04",58.94,59.54,58.55,58.84,1143700,14.74,"AI.PA"
"2006-01-03",56.94,58.73,56.94,58.73,1327800,14.71,"AI.PA"
"2006-01-02",57.01,57.68,56.94,57.47,386000,14.39,"AI.PA"
"2005-12-30",57.92,58.1,56.91,57.01,604400,14.28,"AI.PA"
"2005-12-29",57.96,58.13,57.71,57.96,374300,14.52,"AI.PA"
"2005-12-28",57.89,58.52,57.89,58.06,405200,14.54,"AI.PA"
"2005-12-27",57.57,58.41,57.47,58.27,459100,14.6,"AI.PA"
"2005-12-26",57.68,57.68,57.68,57.68,0,14.45,"AI.PA"
"2005-12-23",57.64,58.06,57.36,57.68,613800,14.45,"AI.PA"
"2005-12-22",57.54,58.17,57.5,58.06,962900,14.54,"AI.PA"
"2005-12-21",56.8,57.71,56.73,57.71,1080600,14.45,"AI.PA"
"2005-12-20",56.63,57.01,56.34,56.94,701200,14.26,"AI.PA"
"2005-12-19",56.48,56.94,56.48,56.7,747400,14.2,"AI.PA"
"2005-12-16",56.34,57.08,56.34,56.87,1558800,14.24,"AI.PA"
"2005-12-15",56.24,56.84,56.24,56.38,1443200,14.12,"AI.PA"
"2005-12-14",56.13,56.48,55.85,56.2,1342800,14.08,"AI.PA"
"2005-12-13",55.92,56.13,55.64,56.03,1243400,14.03,"AI.PA"
"2005-12-12",55.82,56.45,55.82,56.03,1300400,14.03,"AI.PA"
"2005-12-09",55.36,55.89,55.33,55.78,927300,13.97,"AI.PA"
"2005-12-08",54.84,55.68,54.84,55.68,1392600,13.95,"AI.PA"
"2005-12-07",55.05,55.26,54.94,55.19,1035100,13.82,"AI.PA"
"2005-12-06",54.66,55.12,54.41,55.05,719900,13.79,"AI.PA"
"2005-12-05",54.98,55.19,54.49,54.8,789600,13.73,"AI.PA"
"2005-12-02",54.77,55.22,54.49,55.22,1175000,13.83,"AI.PA"
"2005-12-01",53.85,54.84,53.85,54.77,1283200,13.72,"AI.PA"
"2005-11-30",53.89,54.13,53.54,53.82,1484400,13.48,"AI.PA"
"2005-11-29",53.43,54.34,53.4,54.1,852600,13.55,"AI.PA"
"2005-11-28",53.92,54.17,53.33,53.43,1616500,13.38,"AI.PA"
"2005-11-25",53.92,53.92,53.5,53.68,599000,13.44,"AI.PA"
"2005-11-24",53.96,54.06,53.61,53.78,660900,13.47,"AI.PA"
"2005-11-23",54.34,54.34,53.78,53.82,727300,13.48,"AI.PA"
"2005-11-22",54.38,54.38,53.85,53.96,737100,13.51,"AI.PA"
"2005-11-21",54.27,54.45,53.64,54.24,1110500,13.58,"AI.PA"
"2005-11-18",53.82,54.17,53.61,53.75,1144600,13.46,"AI.PA"
"2005-11-17",53.96,54.24,53.29,53.36,1263000,13.37,"AI.PA"
"2005-11-16",54.06,54.27,53.43,53.68,1002800,13.44,"AI.PA"
"2005-11-15",53.71,54.59,53.57,54.38,1164600,13.62,"AI.PA"
"2005-11-14",53.68,54.03,53.47,53.92,787200,13.51,"AI.PA"
"2005-11-11",53.33,53.99,53.26,53.78,714600,13.47,"AI.PA"
"2005-11-10",53.29,53.5,52.84,53.08,734000,13.29,"AI.PA"
"2005-11-09",52.98,53.33,52.84,53.01,873400,13.28,"AI.PA"
"2005-11-08",53.61,53.71,52.91,53.05,1112600,13.29,"AI.PA"
"2005-11-07",53.15,53.43,52.8,53.36,859100,13.37,"AI.PA"
"2005-11-04",53.05,53.05,53.05,53.05,865600,13.29,"AI.PA"
"2005-11-03",53.33,53.33,53.33,53.33,1377400,13.36,"AI.PA"
"2005-11-02",52.87,53.19,51.92,52.56,1276200,13.16,"AI.PA"
"2005-11-01",53.05,53.15,52.66,52.87,818100,13.24,"AI.PA"
"2005-10-31",52.1,53.26,52.1,53.22,1183800,13.33,"AI.PA"
"2005-10-28",51.54,52.2,51.29,52.1,1137000,13.05,"AI.PA"
"2005-10-27",51.57,52.03,51.43,51.61,1493300,12.93,"AI.PA"
"2005-10-26",52.27,52.45,51.71,51.85,1411500,12.99,"AI.PA"
"2005-10-25",52.17,52.45,51.71,52.13,912200,13.06,"AI.PA"
"2005-10-24",51.5,52.1,51.36,52.1,572600,13.05,"AI.PA"
"2005-10-21",51.4,51.92,51.19,51.26,957200,12.84,"AI.PA"
"2005-10-20",52.34,52.49,51.68,51.78,999500,12.97,"AI.PA"
"2005-10-19",52.06,52.42,51.47,51.54,1126700,12.91,"AI.PA"
"2005-10-18",52.66,52.73,51.78,52.38,1393700,13.12,"AI.PA"
"2005-10-17",52.49,52.98,52.49,52.73,863300,13.21,"AI.PA"
"2005-10-14",51.85,52.59,51.75,52.45,1296500,13.14,"AI.PA"
"2005-10-13",52.2,52.42,51.75,51.99,1054400,13.02,"AI.PA"
"2005-10-12",52.84,52.94,52.49,52.59,715800,13.17,"AI.PA"
"2005-10-11",53.08,53.75,53.01,53.29,872200,13.35,"AI.PA"
"2005-10-10",52.94,53.4,52.94,53.08,734500,13.29,"AI.PA"
"2005-10-07",53.29,53.33,52.7,52.94,1120500,13.26,"AI.PA"
"2005-10-06",53.19,53.47,52.94,53.19,1325500,13.32,"AI.PA"
"2005-10-05",53.78,54.1,53.57,53.71,882800,13.45,"AI.PA"
"2005-10-04",54.31,54.31,53.68,54.13,1062900,13.56,"AI.PA"
"2005-10-03",53.85,54.34,53.75,54.2,857700,13.58,"AI.PA"
"2005-09-30",53.85,53.99,53.4,53.68,927900,13.44,"AI.PA"
"2005-09-29",53.57,53.82,53.33,53.47,1079000,13.39,"AI.PA"
"2005-09-28",53.12,53.5,52.87,53.4,964900,13.37,"AI.PA"
"2005-09-27",53.19,53.19,52.52,52.7,891700,13.2,"AI.PA"
"2005-09-26",52.52,53.22,52.52,53.22,1114400,13.33,"AI.PA"
"2005-09-23",51.68,51.92,51.43,51.82,524800,12.98,"AI.PA"
"2005-09-22",51.85,51.85,51.19,51.29,1210300,12.85,"AI.PA"
"2005-09-21",52.34,52.52,51.71,51.82,1260700,12.98,"AI.PA"
"2005-09-20",52.56,52.77,52.45,52.7,1028600,13.2,"AI.PA"
"2005-09-19",52.34,52.98,51.92,52.56,955300,13.16,"AI.PA"
"2005-09-16",52.17,52.63,52.17,52.38,958600,13.12,"AI.PA"
"2005-09-15",52.24,52.52,52.06,52.27,638300,13.09,"AI.PA"
"2005-09-14",52.49,52.56,52.31,52.42,860900,13.13,"AI.PA"
"2005-09-13",52.45,52.59,52.17,52.38,1424700,13.12,"AI.PA"
"2005-09-12",52.38,52.59,52.13,52.34,940400,13.11,"AI.PA"
"2005-09-09",52.1,52.59,51.96,52.06,971100,13.04,"AI.PA"
"2005-09-08",52.13,52.45,51.64,51.89,1042100,13,"AI.PA"
"2005-09-07",52.24,52.42,52.06,52.13,1703900,13.06,"AI.PA"
"2005-09-06",51.15,52.34,51.15,51.89,3228800,13,"AI.PA"
"2005-09-05",50.49,50.63,49.92,49.96,666300,12.51,"AI.PA"
"2005-09-02",50.35,50.94,50.35,50.38,892300,12.62,"AI.PA"
"2005-09-01",49.57,50.45,49.57,50.38,1127100,12.62,"AI.PA"
"2005-08-31",49.15,49.71,49.15,49.43,835600,12.38,"AI.PA"
"2005-08-30",49.33,49.71,49.05,49.12,742400,12.3,"AI.PA"
"2005-08-29",48.87,49.29,48.66,49.19,642300,12.32,"AI.PA"
"2005-08-26",49.4,49.61,48.98,48.98,912900,12.27,"AI.PA"
"2005-08-25",49.85,49.85,49.36,49.4,741600,12.37,"AI.PA"
"2005-08-24",50.24,50.52,49.89,50.13,649800,12.56,"AI.PA"
"2005-08-23",50.8,50.91,50.35,50.42,1297600,12.63,"AI.PA"
"2005-08-22",50.63,51.05,50.42,50.91,624200,12.75,"AI.PA"
"2005-08-19",49.89,50.77,49.85,50.49,1332100,12.64,"AI.PA"
"2005-08-18",50.49,50.49,49.92,49.96,733900,12.51,"AI.PA"
"2005-08-17",50.59,50.59,49.85,50.35,1647300,12.61,"AI.PA"
"2005-08-16",51.22,51.33,50.49,50.59,914600,12.67,"AI.PA"
"2005-08-15",51.36,51.47,51.01,51.12,638000,12.8,"AI.PA"
"2005-08-12",51.43,51.75,51.4,51.54,615900,12.91,"AI.PA"
"2005-08-11",51.75,52.03,51.43,51.75,610200,12.96,"AI.PA"
"2005-08-10",51.71,52.1,51.61,52.06,736000,13.04,"AI.PA"
"2005-08-09",50.77,51.85,50.77,51.85,878100,12.99,"AI.PA"
"2005-08-08",51.01,51.36,50.73,50.98,526000,12.77,"AI.PA"
"2005-08-05",51.47,51.64,50.73,50.77,1028100,12.71,"AI.PA"
"2005-08-04",51.85,52.13,51.5,51.71,1012000,12.95,"AI.PA"
"2005-08-03",51.82,52.03,51.75,51.99,940400,13.02,"AI.PA"
"2005-08-02",51.26,51.92,51.22,51.92,772100,13,"AI.PA"
"2005-08-01",51.4,51.64,51.05,51.26,570400,12.84,"AI.PA"
"2005-07-29",51.43,51.82,51.15,51.4,1177700,12.87,"AI.PA"
"2005-07-28",50.91,51.5,50.91,51.47,1146700,12.89,"AI.PA"
"2005-07-27",51.01,51.19,50.56,50.8,780100,12.72,"AI.PA"
"2005-07-26",51.22,51.22,50.77,50.87,792100,12.74,"AI.PA"
"2005-07-25",50.94,51.29,50.77,51.26,877000,12.84,"AI.PA"
"2005-07-22",51.05,51.4,50.52,50.73,925200,12.71,"AI.PA"
"2005-07-21",50.52,50.91,50.24,50.8,1341800,12.72,"AI.PA"
"2005-07-20",49.85,50.49,49.82,50.45,1290900,12.64,"AI.PA"
"2005-07-19",49.4,49.99,49.19,49.99,1987300,12.52,"AI.PA"
"2005-07-18",49.29,49.43,48.98,49.22,563600,12.33,"AI.PA"
"2005-07-15",49.33,49.4,48.94,49.12,907400,12.3,"AI.PA"
"2005-07-14",49.43,49.43,49.19,49.26,1070300,12.34,"AI.PA"
"2005-07-13",48.8,49.33,48.77,49.29,1528100,12.35,"AI.PA"
"2005-07-12",49.08,49.15,48.56,48.7,1336500,12.2,"AI.PA"
"2005-07-11",49.43,49.61,49.08,49.26,919400,12.34,"AI.PA"
"2005-07-08",49.47,49.61,48.84,48.94,1290200,12.26,"AI.PA"
"2005-07-07",49.47,49.78,47.43,49.05,2601500,12.28,"AI.PA"
"2005-07-06",50.31,50.31,49.47,49.61,1372800,12.42,"AI.PA"
"2005-07-05",49.71,50.03,49.47,49.99,909200,12.52,"AI.PA"
"2005-07-04",49.96,49.96,49.5,49.82,436400,12.48,"AI.PA"
"2005-07-01",49.43,49.92,49.33,49.92,911000,12.5,"AI.PA"
"2005-06-30",49.29,49.61,48.98,49.43,1055600,12.38,"AI.PA"
"2005-06-29",49.33,49.57,49.26,49.5,881200,12.4,"AI.PA"
"2005-06-28",49.26,49.4,48.98,49.29,958900,12.35,"AI.PA"
"2005-06-27",49.78,49.82,49.19,49.26,792900,12.34,"AI.PA"
"2005-06-24",49.92,50.1,49.54,49.85,954500,12.49,"AI.PA"
"2005-06-23",50.56,50.63,50.03,50.42,940600,12.63,"AI.PA"
"2005-06-22",50.24,50.87,49.82,50.56,1326200,12.66,"AI.PA"
"2005-06-21",50.03,50.38,49.89,50.24,865900,12.58,"AI.PA"
"2005-06-20",50.52,50.52,49.85,49.89,1236500,12.5,"AI.PA"
"2005-06-17",50.06,50.7,49.82,50.49,2996300,12.64,"AI.PA"
"2005-06-16",50.17,50.24,49.89,50.17,742600,12.57,"AI.PA"
"2005-06-15",50.1,50.52,49.92,49.96,759600,12.51,"AI.PA"
"2005-06-14",50.27,50.38,49.82,50.1,816100,12.55,"AI.PA"
"2005-06-13",50.35,50.45,50.06,50.42,745800,12.63,"AI.PA"
"2005-06-10",49.99,50.35,49.96,50.31,1133100,12.6,"AI.PA"
"2005-06-09",49.78,49.92,49.5,49.85,777200,12.49,"AI.PA"
"2005-06-08",49.85,50.03,49.61,49.85,814400,12.49,"AI.PA"
"2005-06-07",49.5,49.92,49.4,49.92,941600,12.5,"AI.PA"
"2005-06-06",49.82,49.85,49.33,49.36,626100,12.36,"AI.PA"
"2005-06-03",49.92,49.57,50.03,49.68,0,12.44,"AI.PA"
"2005-06-02",50.06,50.1,49.57,49.78,1001000,12.47,"AI.PA"
"2005-06-01",49.71,50.13,49.5,50.1,934100,12.55,"AI.PA"
"2005-05-31",49.64,50.03,49.54,49.57,1044100,12.28,"AI.PA"
"2005-05-30",49.71,49.96,49.33,49.89,460500,12.35,"AI.PA"
"2005-05-27",49.57,49.82,49.47,49.78,851300,12.33,"AI.PA"
"2005-05-26",49.54,50.03,49.36,49.68,785400,12.3,"AI.PA"
"2005-05-25",49.19,49.64,49.19,49.47,649400,12.25,"AI.PA"
"2005-05-24",49.47,49.68,48.59,49.36,718100,12.22,"AI.PA"
"2005-05-23",49.54,49.61,49.15,49.47,713100,12.25,"AI.PA"
"2005-05-20",49.4,49.64,49.22,49.43,719500,12.24,"AI.PA"
"2005-05-19",49.29,49.71,49.29,49.43,858300,12.24,"AI.PA"
"2005-05-18",48.38,49.36,48.31,49.36,1473500,12.22,"AI.PA"
"2005-05-17",48.56,48.63,48.24,48.38,1006900,11.98,"AI.PA"
"2005-05-16",49.12,49.5,49.05,49.47,670600,11.38,"AI.PA"
"2005-05-13",49.5,49.57,49.08,49.36,2292900,11.36,"AI.PA"
"2005-05-12",49.43,49.75,49.33,49.61,904500,11.41,"AI.PA"
"2005-05-11",49.15,49.78,49.15,49.4,849600,11.37,"AI.PA"
"2005-05-10",49.96,49.96,49.26,49.57,569400,11.41,"AI.PA"
"2005-05-09",49.92,49.96,49.54,49.75,913300,11.45,"AI.PA"
"2005-05-06",49.92,50.1,49.5,49.89,561200,11.48,"AI.PA"
"2005-05-05",49.78,50.13,49.22,49.96,995800,11.5,"AI.PA"
"2005-05-04",48.77,49.68,48.52,49.68,1153600,11.43,"AI.PA"
"2005-05-03",49.01,49.01,48.42,48.42,1017400,11.14,"AI.PA"
"2005-05-02",48.73,48.94,48.56,48.77,535300,11.22,"AI.PA"
"2005-04-29",47.75,48.66,47.68,48.42,1096400,11.14,"AI.PA"
"2005-04-28",47.99,48.49,47.64,48.17,989100,11.08,"AI.PA"
"2005-04-27",48.42,48.7,47.68,47.92,864800,11.03,"AI.PA"
"2005-04-26",48.94,49.01,48.49,48.8,686100,11.23,"AI.PA"
"2005-04-25",48.31,48.87,48.21,48.77,783400,11.22,"AI.PA"
"2005-04-22",48.06,48.56,47.99,48.38,779900,11.13,"AI.PA"
"2005-04-21",47.82,48.13,47.68,47.92,757500,11.03,"AI.PA"
"2005-04-20",47.68,48.24,47.68,47.99,1353500,11.04,"AI.PA"
"2005-04-19",48.06,48.31,47.64,47.71,1119600,10.98,"AI.PA"
"2005-04-18",48.42,48.42,47.57,48.03,2307600,11.05,"AI.PA"
"2005-04-15",49.4,49.4,48.7,48.77,1426500,11.22,"AI.PA"
"2005-04-14",49.85,49.85,49.43,49.5,956800,11.39,"AI.PA"
"2005-04-13",50.42,50.49,49.96,50.1,1071400,11.53,"AI.PA"
"2005-04-12",49.99,50.38,49.89,50.24,774900,11.56,"AI.PA"
"2005-04-11",50.27,50.42,50.06,50.13,791500,11.54,"AI.PA"
"2005-04-08",50.1,50.45,49.99,50.24,592200,11.56,"AI.PA"
"2005-04-07",49.82,50.1,49.57,49.82,837600,11.46,"AI.PA"
"2005-04-06",49.47,49.96,49.36,49.82,1796500,11.46,"AI.PA"
"2005-04-05",49.75,49.85,49.22,49.43,1693000,11.37,"AI.PA"
"2005-04-04",49.43,49.78,48.87,49.5,979200,11.39,"AI.PA"
"2005-04-01",49.78,50.06,49.43,49.68,1174600,11.43,"AI.PA"
"2005-03-31",50.52,50.63,49.75,49.78,1486300,11.46,"AI.PA"
"2005-03-30",50.35,50.45,50.03,50.24,1279400,11.56,"AI.PA"
"2005-03-29",49.92,50.52,49.78,50.49,1160500,11.62,"AI.PA"
"2005-03-28",50.06,50.06,50.06,50.06,0,11.52,"AI.PA"
"2005-03-25",50.06,50.06,50.06,50.06,0,11.52,"AI.PA"
"2005-03-24",49.85,50.35,49.85,50.06,971500,11.52,"AI.PA"
"2005-03-23",49.61,50.24,49.61,49.99,1292800,11.5,"AI.PA"
"2005-03-22",49.78,50.35,49.71,50.1,1269700,11.53,"AI.PA"
"2005-03-21",49.43,50.2,49.4,49.78,1015300,11.46,"AI.PA"
"2005-03-18",49.47,49.99,49.22,49.64,1548500,11.42,"AI.PA"
"2005-03-17",48.84,49.43,48.7,49.29,1026000,11.34,"AI.PA"
"2005-03-16",49.19,49.71,48.94,48.94,1473900,11.26,"AI.PA"
"2005-03-15",49.12,49.61,49.01,49.4,1603100,11.37,"AI.PA"
"2005-03-14",48.52,49.15,48.52,49.05,908700,11.29,"AI.PA"
"2005-03-11",49.08,49.12,48.45,48.52,834000,11.16,"AI.PA"
"2005-03-10",49.01,49.12,48.59,48.73,1007500,11.21,"AI.PA"
"2005-03-09",49.26,49.26,48.98,49.12,863300,11.3,"AI.PA"
"2005-03-08",49.68,49.75,49.05,49.08,1012400,11.29,"AI.PA"
"2005-03-07",48.49,49.78,48.31,49.78,2026300,11.46,"AI.PA"
"2005-03-04",48.28,48.42,47.92,48.42,703400,11.14,"AI.PA"
"2005-03-03",48.03,48.28,47.75,47.92,705800,11.03,"AI.PA"
"2005-03-02",47.75,48.42,47.54,48.35,1264500,11.12,"AI.PA"
"2005-03-01",47.64,47.92,47.47,47.75,1283500,10.99,"AI.PA"
"2005-02-28",48.31,48.38,47.61,47.61,1321200,10.95,"AI.PA"
"2005-02-25",48.03,48.35,47.92,48.35,836700,11.12,"AI.PA"
"2005-02-24",48.03,48.06,47.64,47.71,1007500,10.98,"AI.PA"
"2005-02-23",47.96,48.17,47.61,47.99,1328500,11.04,"AI.PA"
"2005-02-22",47.71,48.31,47.68,48.24,2315900,11.1,"AI.PA"
"2005-02-21",47.29,47.82,47.22,47.82,1438500,11,"AI.PA"
"2005-02-18",46.84,47.54,46.7,47.4,1819700,10.91,"AI.PA"
"2005-02-17",46.87,47.12,46.73,46.98,579400,10.81,"AI.PA"
"2005-02-16",46.91,47.01,46.7,46.98,502300,10.81,"AI.PA"
"2005-02-15",47.05,47.19,46.73,47.15,883900,10.85,"AI.PA"
"2005-02-14",47.01,47.33,46.87,47.12,534400,10.84,"AI.PA"
"2005-02-11",46.98,47.12,46.73,47.01,837500,10.82,"AI.PA"
"2005-02-10",47.22,47.26,46.84,47.05,612300,10.83,"AI.PA"
"2005-02-09",47.22,47.68,47.01,47.22,862500,10.87,"AI.PA"
"2005-02-08",47.01,47.26,46.98,47.19,1124400,10.86,"AI.PA"
"2005-02-07",46.94,47.22,46.73,47.01,999300,10.82,"AI.PA"
"2005-02-04",46.45,47.01,46.42,46.94,924500,10.8,"AI.PA"
"2005-02-03",46.7,46.87,46.03,46.24,780300,10.64,"AI.PA"
"2005-02-02",46.59,46.87,46.45,46.7,794200,10.74,"AI.PA"
"2005-02-01",46.49,46.59,46.21,46.45,636000,10.69,"AI.PA"
"2005-01-31",46.21,46.73,46.13,46.28,1160900,10.65,"AI.PA"
"2005-01-28",45.92,46.1,45.75,45.78,775700,10.53,"AI.PA"
"2005-01-27",46.21,46.42,45.54,45.78,1558400,10.53,"AI.PA"
"2005-01-26",46.06,46.38,45.85,46.17,1263000,10.62,"AI.PA"
"2005-01-25",45.61,45.96,45.47,45.85,948200,10.55,"AI.PA"
"2005-01-24",45.96,46.28,45.5,45.57,1806600,10.49,"AI.PA"
"2005-01-21",46.17,46.28,45.99,46.13,941300,10.62,"AI.PA"
"2005-01-20",46.31,46.45,45.99,46.24,1106200,10.64,"AI.PA"
"2005-01-19",46.56,46.66,46.35,46.49,1170600,10.7,"AI.PA"
"2005-01-18",46.66,46.77,46.24,46.49,1501700,10.7,"AI.PA"
"2005-01-17",46.87,47.05,46.73,46.84,666400,10.78,"AI.PA"
"2005-01-14",46.24,46.84,46.21,46.66,957000,10.74,"AI.PA"
"2005-01-13",46.63,46.77,46.35,46.45,864600,10.69,"AI.PA"
"2005-01-12",47.15,47.19,46.28,46.42,1323900,10.68,"AI.PA"
"2005-01-11",47.78,47.78,46.91,47.19,1215700,10.86,"AI.PA"
"2005-01-10",47.92,47.92,47.4,47.57,579600,10.95,"AI.PA"
"2005-01-07",47.36,47.82,47.33,47.82,1292200,11,"AI.PA"
"2005-01-06",47.36,47.75,47.29,47.5,757800,10.93,"AI.PA"
"2005-01-05",47.43,47.64,47.22,47.36,771200,10.9,"AI.PA"
"2005-01-04",47.78,47.96,47.57,47.89,608000,11.02,"AI.PA"
"2005-01-03",47.68,48.45,47.54,47.89,729800,11.02,"AI.PA"
"2004-12-31",47.71,47.75,46.87,47.71,307200,10.98,"AI.PA"
"2004-12-30",47.71,47.89,47.5,47.68,458700,10.97,"AI.PA"
"2004-12-29",47.57,47.85,47.4,47.64,594500,10.96,"AI.PA"
"2004-12-28",47.12,47.54,47.01,47.47,525300,10.92,"AI.PA"
"2004-12-27",46.73,47.29,46.73,47.01,622000,10.82,"AI.PA"
"2004-12-24",46.87,47.01,46.56,46.94,135800,10.8,"AI.PA"
"2004-12-23",46.7,47.05,46.49,47.05,645800,10.83,"AI.PA"
"2004-12-22",46.45,46.87,46.24,46.73,865200,10.75,"AI.PA"
"2004-12-21",46.24,46.31,45.78,46.17,745700,10.62,"AI.PA"
"2004-12-20",45.92,46.24,45.78,46.21,755900,10.63,"AI.PA"
"2004-12-17",46.59,46.98,45.82,45.82,1641300,10.54,"AI.PA"
"2004-12-16",46.7,46.98,46.49,46.49,904000,10.7,"AI.PA"
"2004-12-15",46.66,47.15,46.66,46.66,769800,10.74,"AI.PA"
"2004-12-14",46.63,46.84,46.63,46.77,1281900,10.76,"AI.PA"
"2004-12-13",45.96,46.77,45.96,46.42,1427400,10.68,"AI.PA"
"2004-12-10",45.57,45.92,45.33,45.85,1161700,10.55,"AI.PA"
"2004-12-09",45.64,45.78,45.12,45.33,1170900,10.43,"AI.PA"
"2004-12-08",45.64,45.92,45.4,45.78,1156500,10.53,"AI.PA"
"2004-12-07",46.06,46.13,45.4,45.96,1208800,10.58,"AI.PA"
"2004-12-06",46.06,46.24,45.64,45.92,594200,10.57,"AI.PA"
"2004-12-03",46.52,46.77,46.21,46.28,1144500,10.65,"AI.PA"
"2004-12-02",46.31,46.59,46.13,46.45,1020400,10.69,"AI.PA"
"2004-12-01",45.75,46.52,45.57,46.21,2441100,10.63,"AI.PA"
"2004-11-30",46.31,46.31,45.64,45.64,1073000,10.5,"AI.PA"
"2004-11-29",46.38,46.77,45.85,46.06,973400,10.6,"AI.PA"
"2004-11-26",46.49,46.49,46.21,46.31,564700,10.66,"AI.PA"
"2004-11-25",46.21,46.63,46.03,46.52,751400,10.7,"AI.PA"
"2004-11-24",46.49,46.49,45.75,45.99,693900,10.58,"AI.PA"
"2004-11-23",46.06,46.45,45.89,45.99,637700,10.58,"AI.PA"
"2004-11-22",45.96,46.06,45.47,46.03,857100,10.59,"AI.PA"
"2004-11-19",46.66,46.84,45.99,46.21,1047100,10.63,"AI.PA"
"2004-11-18",46.98,47.19,46.52,46.63,1057800,10.73,"AI.PA"
"2004-11-17",46.13,47.26,46.03,47.12,1481100,10.84,"AI.PA"
"2004-11-16",46.56,46.56,45.85,45.96,644400,10.58,"AI.PA"
"2004-11-15",46.63,46.66,46.28,46.42,599900,10.68,"AI.PA"
"2004-11-12",46.66,46.66,46.24,46.38,627900,10.67,"AI.PA"
"2004-11-11",46.21,46.66,46.13,46.56,600500,10.71,"AI.PA"
"2004-11-10",46.24,46.52,46.03,46.1,744500,10.61,"AI.PA"
"2004-11-09",45.92,46.28,45.78,46.06,596100,10.6,"AI.PA"
"2004-11-08",45.96,46.06,45.71,45.92,635000,10.57,"AI.PA"
"2004-11-05",45.78,46.17,45.64,45.85,994600,10.55,"AI.PA"
"2004-11-04",45.26,45.54,45.22,45.47,606400,10.46,"AI.PA"
"2004-11-03",45.33,45.64,45.22,45.54,1221000,10.48,"AI.PA"
"2004-11-02",44.84,45.08,44.52,45.05,792800,10.37,"AI.PA"
"2004-11-01",44.35,44.91,44.35,44.73,437200,10.29,"AI.PA"
"2004-10-29",44.49,44.66,44.21,44.42,912700,10.22,"AI.PA"
"2004-10-28",44.98,45.19,44.49,44.49,1175100,10.24,"AI.PA"
"2004-10-27",43.99,44.7,43.85,44.63,1054200,10.27,"AI.PA"
"2004-10-26",43.64,43.92,43.61,43.85,549500,10.09,"AI.PA"
"2004-10-25",44.07,44.07,43.5,43.68,1278300,10.05,"AI.PA"
"2004-10-22",44.73,45.01,44.56,44.59,893200,10.26,"AI.PA"
"2004-10-21",45.12,45.12,44.35,44.73,677800,10.29,"AI.PA"
"2004-10-20",44.73,44.84,44.42,44.59,881900,10.26,"AI.PA"
"2004-10-19",44.87,45.43,44.84,45.19,912100,10.4,"AI.PA"
"2004-10-18",44.66,44.87,44.38,44.42,605500,10.22,"AI.PA"
"2004-10-15",44.21,44.56,44.03,44.56,788400,10.25,"AI.PA"
"2004-10-14",44.56,44.66,44.1,44.45,1028300,10.23,"AI.PA"
"2004-10-13",44.59,45.12,44.45,44.52,928000,10.24,"AI.PA"
"2004-10-12",44.84,45.08,44.42,44.73,905400,10.29,"AI.PA"
"2004-10-11",45.36,45.36,44.7,45.12,767600,10.38,"AI.PA"
"2004-10-08",45.71,45.82,44.84,45.26,1672300,10.41,"AI.PA"
"2004-10-07",46.03,46.21,45.5,45.78,966900,10.53,"AI.PA"
"2004-10-06",46.17,46.17,45.57,45.96,1158200,10.58,"AI.PA"
"2004-10-05",45.96,46.24,45.64,46.17,1029500,10.62,"AI.PA"
"2004-10-04",45.71,46.13,45.43,45.78,1302500,10.53,"AI.PA"
"2004-10-01",44.59,45.54,44.38,45.36,1531700,10.44,"AI.PA"
"2004-09-30",45.05,45.26,44.14,44.31,2201800,10.2,"AI.PA"
"2004-09-29",44.87,45.05,44.73,44.73,1025000,10.29,"AI.PA"
"2004-09-28",44.38,44.73,44.24,44.66,723800,10.28,"AI.PA"
"2004-09-27",44.84,44.84,44.28,44.38,569500,10.21,"AI.PA"
"2004-09-24",44.49,45.05,44.49,44.84,778400,10.32,"AI.PA"
"2004-09-23",44.91,45.12,44.31,44.56,1652100,10.25,"AI.PA"
"2004-09-22",45.15,45.57,44.91,45.05,818800,10.37,"AI.PA"
"2004-09-21",45.29,45.47,45.15,45.36,898100,10.44,"AI.PA"
"2004-09-20",45.12,45.5,45.01,45.12,770900,10.38,"AI.PA"
"2004-09-17",45.26,45.71,45.05,45.4,787300,10.45,"AI.PA"
"2004-09-16",45.61,45.78,45.05,45.26,1148500,10.41,"AI.PA"
"2004-09-15",45.75,45.99,45.29,45.5,925300,10.47,"AI.PA"
"2004-09-14",45.78,45.96,45.71,45.75,664500,10.53,"AI.PA"
"2004-09-13",45.82,46.03,45.57,45.82,1030500,10.54,"AI.PA"
"2004-09-10",45.96,45.96,45.29,45.61,915200,10.49,"AI.PA"
"2004-09-09",46.28,46.42,45.71,45.85,780400,10.55,"AI.PA"
"2004-09-08",46.56,46.73,46.28,46.35,618300,10.66,"AI.PA"
"2004-09-07",46.24,46.84,46.1,46.77,1050000,10.76,"AI.PA"
"2004-09-06",46.31,46.42,45.4,46.06,991200,10.6,"AI.PA"
"2004-09-03",46.31,46.91,45.68,46.45,983200,10.69,"AI.PA"
"2004-09-02",45.64,46.28,45.47,46.06,772300,10.6,"AI.PA"
"2004-09-01",45.15,45.89,45.12,45.82,879700,10.54,"AI.PA"
"2004-08-31",45.68,45.92,45.08,45.12,1912600,10.38,"AI.PA"
"2004-08-30",46.1,46.13,45.64,45.82,321900,10.54,"AI.PA"
"2004-08-27",45.68,46.03,45.64,45.99,507200,10.58,"AI.PA"
"2004-08-26",45.71,45.89,45.57,45.68,632400,10.51,"AI.PA"
"2004-08-25",45.43,45.68,45.22,45.33,646600,10.43,"AI.PA"
"2004-08-24",45.08,45.5,45.01,45.26,964300,10.41,"AI.PA"
"2004-08-23",44.7,45.08,44.49,44.84,564300,10.32,"AI.PA"
"2004-08-20",43.99,44.59,43.68,44.28,463800,10.19,"AI.PA"
"2004-08-19",44.35,44.63,43.96,44.1,540100,10.15,"AI.PA"
"2004-08-18",44.07,44.28,43.68,44.14,625600,10.16,"AI.PA"
"2004-08-17",43.96,44.42,43.75,44.21,927200,10.17,"AI.PA"
"2004-08-16",43.68,44.35,42.98,44.17,794400,10.16,"AI.PA"
"2004-08-13",44.03,44.24,43.61,43.78,1124200,10.07,"AI.PA"
"2004-08-12",44.38,44.52,43.96,44.38,929100,10.21,"AI.PA"
"2004-08-11",44.52,44.59,43.85,44.21,966800,10.17,"AI.PA"
"2004-08-10",44.31,44.42,43.89,44.38,1256300,10.21,"AI.PA"
"2004-08-09",45.08,45.29,43.61,44.21,1574900,10.17,"AI.PA"
"2004-08-06",46.03,46.13,44.98,45.05,1597100,10.37,"AI.PA"
"2004-08-05",46.45,46.91,46.35,46.66,692800,10.74,"AI.PA"
"2004-08-04",46.42,46.66,45.82,46.28,1088600,10.65,"AI.PA"
"2004-08-03",46.7,46.87,46.31,46.84,775500,10.78,"AI.PA"
"2004-08-02",46.84,47.01,46.21,46.52,878400,10.7,"AI.PA"
"2004-07-30",46.84,47.5,46.73,47.19,905300,10.86,"AI.PA"
"2004-07-29",46.17,47.33,46.17,47.05,869300,10.83,"AI.PA"
"2004-07-28",46.42,46.77,45.89,46.06,765700,10.6,"AI.PA"
"2004-07-27",45.89,46.31,45.71,46.31,647800,10.66,"AI.PA"
"2004-07-26",46.31,46.31,45.61,45.64,796900,10.5,"AI.PA"
"2004-07-23",46.21,46.56,46.17,46.31,600200,10.66,"AI.PA"
"2004-07-22",47.05,47.08,45.99,46.13,1175900,10.62,"AI.PA"
"2004-07-21",47.22,48.03,47.08,47.36,1054200,10.9,"AI.PA"
"2004-07-20",46.77,47.05,46.1,46.98,855000,10.81,"AI.PA"
"2004-07-19",46.77,47.08,46.63,46.7,506900,10.74,"AI.PA"
"2004-07-16",46.98,47.47,46.8,46.8,531300,10.77,"AI.PA"
"2004-07-15",47.08,47.36,46.77,46.87,518100,10.79,"AI.PA"
"2004-07-14",46.84,47.43,46.7,47.36,575400,10.9,"AI.PA"
"2004-07-13",47.29,47.43,47.01,47.08,620900,10.83,"AI.PA"
"2004-07-12",47.05,47.47,46.8,46.98,697700,10.81,"AI.PA"
"2004-07-09",47.05,47.57,46.94,47.29,530100,10.88,"AI.PA"
"2004-07-08",46.94,46.66,47.5,47.36,749300,10.9,"AI.PA"
"2004-07-07",47.5,47.5,46.91,47.08,745600,10.83,"AI.PA"
"2004-07-06",47.64,47.75,47.15,47.5,959000,10.93,"AI.PA"
"2004-07-05",47.5,47.92,47.43,47.64,462200,10.96,"AI.PA"
"2004-07-02",47.82,47.99,47.43,47.5,785100,10.93,"AI.PA"
"2004-07-01",47.78,48.49,47.71,47.89,1106300,11.02,"AI.PA"
"2004-06-30",48.03,48.52,47.54,47.68,1684000,10.97,"AI.PA"
"2004-06-29",48.38,48.38,47.82,47.92,1767900,11.03,"AI.PA"
"2004-06-28",47.89,48.56,47.75,48.38,858800,11.13,"AI.PA"
"2004-06-25",48.03,48.21,47.43,48.13,1236200,11.08,"AI.PA"
"2004-06-24",48.42,48.59,48.06,48.45,883900,11.15,"AI.PA"
"2004-06-23",47.92,48.13,47.71,47.85,1712400,11.01,"AI.PA"
"2004-06-22",48.21,48.42,47.36,47.64,912100,10.96,"AI.PA"
"2004-06-21",48.03,48.35,47.71,48.06,862000,11.06,"AI.PA"
"2004-06-18",47.15,47.99,47.12,47.89,2026400,11.02,"AI.PA"
"2004-06-17",47.15,47.64,47.08,47.43,942700,10.91,"AI.PA"
"2004-06-16",47.05,47.4,46.73,47.05,1089600,10.83,"AI.PA"
"2004-06-15",46.49,47.15,46.31,46.91,1020200,10.79,"AI.PA"
"2004-06-14",47.36,47.5,46.03,46.31,981200,10.66,"AI.PA"
"2004-06-11",46.57,46.73,46.37,46.73,655100,9.77,"AI.PA"
"2004-06-10",46.88,47.11,46.6,46.79,563400,9.79,"AI.PA"
"2004-06-09",47.14,47.62,46.66,46.82,1043600,9.79,"AI.PA"
"2004-06-08",47.01,47.17,46.69,47.04,1133600,9.84,"AI.PA"
"2004-06-07",46.41,46.88,46.37,46.37,975300,9.7,"AI.PA"
"2004-06-04",46.09,46.47,45.86,46.37,3287800,9.7,"AI.PA"
"2004-06-03",45.93,46.12,45.48,45.99,703200,9.62,"AI.PA"
"2004-06-02",45.77,46.15,45.61,45.96,1547000,9.61,"AI.PA"
"2004-06-01",46.31,46.31,45.45,45.51,1230900,9.52,"AI.PA"
"2004-05-31",45.83,46.21,45.74,46.18,231600,9.66,"AI.PA"
"2004-05-28",46.69,46.85,45.8,45.8,1081700,9.58,"AI.PA"
"2004-05-27",46.25,46.85,46.25,46.6,708000,9.75,"AI.PA"
"2004-05-26",46.09,46.57,45.93,46.25,737700,9.67,"AI.PA"
"2004-05-25",45.7,45.77,45.32,45.61,585700,9.54,"AI.PA"
"2004-05-24",45.74,46.15,45.51,46.02,570800,9.63,"AI.PA"
"2004-05-21",45.86,46.15,45.32,45.67,482600,9.55,"AI.PA"
"2004-05-20",45.96,45.96,45.42,45.67,479600,9.55,"AI.PA"
"2004-05-19",45.26,46.66,44.97,46.31,1257400,9.69,"AI.PA"
"2004-05-18",45.29,45.32,44.33,44.84,1568600,9.38,"AI.PA"
"2004-05-17",46.12,46.44,45.35,46.02,1881200,8.96,"AI.PA"
"2004-05-14",46.02,47.14,45.8,46.88,3548100,9.13,"AI.PA"
"2004-05-13",45.61,46.34,45.26,46.18,1387500,8.99,"AI.PA"
"2004-05-12",45.8,46.06,45.16,45.26,715500,8.81,"AI.PA"
"2004-05-11",45.39,46.15,45.32,45.99,899600,8.95,"AI.PA"
"2004-05-10",45.86,46.09,45.07,45.23,1383900,8.8,"AI.PA"
"2004-05-07",46.34,46.73,46.06,46.31,1323800,9.01,"AI.PA"
"2004-05-06",46.76,47.01,46.28,46.28,679700,9.01,"AI.PA"
"2004-05-05",46.25,47.36,46.15,47.04,730500,9.16,"AI.PA"
"2004-05-04",46.76,47.01,46.25,46.34,855900,9.02,"AI.PA"
"2004-05-03",46.34,47.14,46.34,47.08,705800,9.16,"AI.PA"
"2004-04-30",45.99,47.62,45.96,46.6,2118700,9.07,"AI.PA"
"2004-04-29",46.88,46.98,46.09,46.21,1886200,9,"AI.PA"
"2004-04-28",48.42,48.54,46.76,46.82,1470400,9.11,"AI.PA"
"2004-04-27",47.81,48.58,47.81,48.22,1080600,9.39,"AI.PA"
"2004-04-26",47.55,48.16,47.43,47.97,860600,9.34,"AI.PA"
"2004-04-23",47.84,47.94,47.46,47.52,1173700,9.25,"AI.PA"
"2004-04-22",47.52,47.71,47.01,47.71,1330900,9.29,"AI.PA"
"2004-04-21",46.6,47.81,46.57,47.52,2696800,9.25,"AI.PA"
"2004-04-20",47.08,47.43,46.88,46.98,571200,9.14,"AI.PA"
"2004-04-19",46.88,46.98,46.6,46.95,730000,9.14,"AI.PA"
"2004-04-16",46.69,47.14,46.53,46.92,1621000,9.13,"AI.PA"
"2004-04-15",46.31,46.82,46.31,46.66,732900,9.08,"AI.PA"
"2004-04-14",46.34,46.57,45.93,46.41,908600,9.03,"AI.PA"
"2004-04-13",46.69,47.14,46.37,46.73,792100,9.09,"AI.PA"
"2004-04-12",46.37,46.37,46.37,46.37,0,9.03,"AI.PA"
"2004-04-09",46.37,46.37,46.37,46.37,0,9.03,"AI.PA"
"2004-04-08",46.5,46.79,46.25,46.37,666800,9.03,"AI.PA"
"2004-04-07",46.02,46.41,45.9,46.25,988100,9,"AI.PA"
"2004-04-06",46.28,46.6,45.86,45.93,1576000,8.94,"AI.PA"
"2004-04-05",46.18,46.76,45.8,46.5,1008200,9.05,"AI.PA"
"2004-04-02",44.88,46.18,44.65,45.99,1370200,8.95,"AI.PA"
"2004-04-01",44.56,45.07,44.11,44.68,942800,8.7,"AI.PA"
"2004-03-31",44.11,44.65,43.98,44.17,1075500,8.6,"AI.PA"
"2004-03-30",44.43,44.43,43.82,43.95,765000,8.55,"AI.PA"
"2004-03-29",43.85,44.46,43.79,44.33,633800,8.63,"AI.PA"
"2004-03-26",44.08,44.17,43.79,43.95,810500,8.55,"AI.PA"
"2004-03-25",43.66,43.92,43.18,43.89,1073200,8.54,"AI.PA"
"2004-03-24",43.63,44.05,42.8,43.28,1015400,8.42,"AI.PA"
"2004-03-23",43.7,43.98,43.41,43.6,904100,8.49,"AI.PA"
"2004-03-22",44.01,44.05,43.06,43.63,1284400,8.49,"AI.PA"
"2004-03-19",44.14,44.68,44.14,44.21,884700,8.6,"AI.PA"
"2004-03-18",44.78,44.94,43.79,43.95,875600,8.55,"AI.PA"
"2004-03-17",44.33,45.07,44.33,44.78,1072900,8.72,"AI.PA"
"2004-03-16",43.89,44.56,43.63,44.3,1238900,8.62,"AI.PA"
"2004-03-15",44.72,44.91,43.89,44.17,1093000,8.6,"AI.PA"
"2004-03-12",43.76,45.1,43.76,44.84,1308300,8.73,"AI.PA"
"2004-03-11",45.16,45.45,44.21,44.65,1694700,8.69,"AI.PA"
"2004-03-10",45.29,45.93,45.13,45.77,703800,8.91,"AI.PA"
"2004-03-09",46.02,46.18,45.45,45.61,994900,8.88,"AI.PA"
"2004-03-08",46.09,46.25,45.9,46.02,566000,8.96,"AI.PA"
"2004-03-05",46.18,46.34,45.7,46.09,932800,8.97,"AI.PA"
"2004-03-04",45.86,46.15,45.7,46.06,573100,8.96,"AI.PA"
"2004-03-03",45.93,46.12,45.7,45.86,1006300,8.93,"AI.PA"
"2004-03-02",46.12,46.31,45.83,46.15,1505000,8.98,"AI.PA"
"2004-03-01",45.9,46.41,45.67,46.12,1120800,8.98,"AI.PA"
"2004-02-27",45,46.28,44.81,45.48,2040200,8.85,"AI.PA"
"2004-02-26",43.89,44.81,43.89,44.4,1169200,8.64,"AI.PA"
"2004-02-25",44.27,44.27,43.92,44.17,788200,8.6,"AI.PA"
"2004-02-24",44.17,44.33,43.79,44.05,1234700,8.57,"AI.PA"
"2004-02-23",44.08,44.59,44.08,44.27,445500,8.62,"AI.PA"
"2004-02-20",44.65,44.65,43.85,44.17,1210200,8.6,"AI.PA"
"2004-02-19",44.3,44.94,44.01,44.65,1001400,8.69,"AI.PA"
"2004-02-18",44.33,44.43,43.98,44.14,967200,8.59,"AI.PA"
"2004-02-17",43.73,44.3,43.7,44.24,1093200,8.61,"AI.PA"
"2004-02-16",43.73,43.98,43.57,43.92,504100,8.55,"AI.PA"
"2004-02-13",43.38,43.95,43.38,43.79,964700,8.52,"AI.PA"
"2004-02-12",43.73,44.01,43.15,43.41,917600,8.45,"AI.PA"
"2004-02-11",43.44,44.01,43.15,43.57,1235500,8.48,"AI.PA"
"2004-02-10",43.25,43.54,43.06,43.44,572300,8.45,"AI.PA"
"2004-02-09",42.87,43.54,42.87,43.31,715000,8.43,"AI.PA"
"2004-02-06",42.93,43.22,42.71,42.83,762400,8.34,"AI.PA"
"2004-02-05",42.87,43.18,42.8,42.96,650300,8.36,"AI.PA"
"2004-02-04",42.77,43.06,42.61,42.8,919500,8.33,"AI.PA"
"2004-02-03",43.38,43.54,42.8,42.99,927500,8.37,"AI.PA"
"2004-02-02",43.34,43.5,43.15,43.38,649800,8.44,"AI.PA"
"2004-01-30",43.22,43.47,42.96,42.96,1318500,8.36,"AI.PA"
"2004-01-29",43.09,43.44,42.93,43.15,929300,8.4,"AI.PA"
"2004-01-28",42.74,43.47,42.74,43.28,1419100,8.42,"AI.PA"
"2004-01-27",43.06,43.34,42.9,43.12,1339600,8.39,"AI.PA"
"2004-01-26",42.9,42.9,42.36,42.83,969800,8.34,"AI.PA"
"2004-01-23",41.94,43.25,41.81,42.71,1995200,8.31,"AI.PA"
"2004-01-22",42.83,43.22,41.78,41.94,2844900,8.16,"AI.PA"
"2004-01-21",43.12,43.38,42.9,43.18,1044500,8.41,"AI.PA"
"2004-01-20",44.36,44.36,43.03,43.31,2544400,8.43,"AI.PA"
"2004-01-19",43.63,44.17,43.63,44.17,645300,8.6,"AI.PA"
"2004-01-16",44.14,44.17,43.5,43.92,1133600,8.55,"AI.PA"
"2004-01-15",44.17,44.4,43.79,44.05,671000,8.57,"AI.PA"
"2004-01-14",44.01,44.59,43.82,44.46,1209100,8.65,"AI.PA"
"2004-01-13",44.27,44.46,43.85,43.85,798200,8.54,"AI.PA"
"2004-01-12",43.95,44.33,43.57,43.92,868900,8.55,"AI.PA"
"2004-01-09",44.94,45.1,43.76,43.85,1023300,8.54,"AI.PA"
"2004-01-08",44.4,44.75,44.27,44.52,1138800,8.67,"AI.PA"
"2004-01-07",45.03,45.03,44.01,44.21,992700,8.6,"AI.PA"
"2004-01-06",44.97,45.19,44.65,44.81,814700,8.72,"AI.PA"
"2004-01-05",44.94,45.26,44.4,44.94,1010800,8.75,"AI.PA"
"2004-01-02",44.81,45,44.21,44.84,493600,8.73,"AI.PA"
"2004-01-01",44.65,44.65,44.65,44.65,0,8.69,"AI.PA"
"2003-12-31",43.85,44.94,43.7,44.65,556800,8.69,"AI.PA"
"2003-12-30",44.3,44.49,43.89,43.95,869100,8.55,"AI.PA"
"2003-12-29",43.76,44.27,43.76,44.21,561000,8.6,"AI.PA"
"2003-12-26",44.01,44.01,44.01,44.01,0,8.57,"AI.PA"
"2003-12-25",44.01,44.01,44.01,44.01,0,8.57,"AI.PA"
"2003-12-24",43.82,44.11,43.63,44.01,270300,8.57,"AI.PA"
"2003-12-23",43.44,44.14,43.44,44.01,572800,8.57,"AI.PA"
"2003-12-22",43.15,43.76,43.15,43.57,897600,8.48,"AI.PA"
"2003-12-19",43.82,43.85,43.28,43.41,1280000,8.45,"AI.PA"
"2003-12-18",43.31,43.85,43.31,43.66,1152500,8.5,"AI.PA"
"2003-12-17",42.8,43.66,42.77,43.57,2117200,8.48,"AI.PA"
"2003-12-16",42.51,42.96,42.39,42.9,1128600,8.35,"AI.PA"
"2003-12-15",43.28,43.41,42.64,42.87,1128200,8.34,"AI.PA"
"2003-12-12",43.12,43.38,42.67,42.83,1044900,8.34,"AI.PA"
"2003-12-11",42.96,43.06,42.48,42.93,986400,8.36,"AI.PA"
"2003-12-10",42.58,42.83,42.26,42.77,1062000,8.32,"AI.PA"
"2003-12-09",43.06,43.15,42.39,42.51,1306200,8.27,"AI.PA"
"2003-12-08",42.74,43.38,42.42,42.74,745400,8.32,"AI.PA"
"2003-12-05",43.31,43.5,42.8,43.06,1067200,8.38,"AI.PA"
"2003-12-04",43.15,43.47,42.8,43.38,1333800,8.44,"AI.PA"
"2003-12-03",43.41,43.66,43.12,43.5,1342900,8.47,"AI.PA"
"2003-12-02",43.63,43.7,43.18,43.44,1165500,8.45,"AI.PA"
"2003-12-01",43.06,43.66,42.39,43.41,1326100,8.45,"AI.PA"
"2003-11-28",43.38,43.38,42.42,42.74,3674100,8.32,"AI.PA"
"2003-11-27",42.9,43.34,42.74,43.34,769600,8.44,"AI.PA"
"2003-11-26",42.83,43.31,42.77,42.83,1652600,8.34,"AI.PA"
"2003-11-25",42.71,42.99,42.58,42.74,1306400,8.32,"AI.PA"
"2003-11-24",42.42,42.9,42.26,42.74,817800,8.32,"AI.PA"
"2003-11-21",42.29,42.51,41.94,42.48,783800,8.27,"AI.PA"
"2003-11-20",42,42.32,41.08,42.29,1303100,8.23,"AI.PA"
"2003-11-19",41.49,41.91,41.21,41.69,881900,8.11,"AI.PA"
"2003-11-18",42.16,42.36,41.65,42.07,842900,8.19,"AI.PA"
"2003-11-17",42.45,42.71,41.65,41.81,1173000,8.14,"AI.PA"
"2003-11-14",42.16,43.06,42.16,42.9,988300,8.35,"AI.PA"
"2003-11-13",42.71,42.87,42.16,42.32,1240000,8.24,"AI.PA"
"2003-11-12",42.58,42.74,42,42.39,657600,8.25,"AI.PA"
"2003-11-11",42.13,42.67,41.78,42.58,692300,8.29,"AI.PA"
"2003-11-10",42.45,42.71,42.16,42.32,746900,8.24,"AI.PA"
"2003-11-07",42.48,42.9,42.26,42.87,1035200,8.34,"AI.PA"
"2003-11-06",42.39,42.42,41.88,42.26,1125300,8.23,"AI.PA"
"2003-11-05",41.72,42.48,41.56,42.39,1523900,8.25,"AI.PA"
"2003-11-04",41.56,41.78,41.3,41.69,1090700,8.11,"AI.PA"
"2003-11-03",40.95,41.72,40.76,41.49,947100,8.08,"AI.PA"
"2003-10-31",41.3,41.3,40.28,40.67,1325300,7.91,"AI.PA"
"2003-10-30",41.33,41.53,41.02,41.46,1234600,8.07,"AI.PA"
"2003-10-29",41.85,41.85,40.86,41.11,1340000,8,"AI.PA"
"2003-10-28",40.73,41.56,40.7,41.33,2055800,8.05,"AI.PA"
"2003-10-27",40.28,40.47,39.77,40.06,925200,7.8,"AI.PA"
"2003-10-24",39.77,40.44,39.55,40.22,610700,7.83,"AI.PA"
"2003-10-23",39.87,40.57,39.42,39.74,913300,7.73,"AI.PA"
"2003-10-22",40.44,40.76,40,40.03,1125200,7.79,"AI.PA"
"2003-10-21",40.79,40.89,40.25,40.44,602400,7.87,"AI.PA"
"2003-10-20",40.25,40.73,40,40.51,737500,7.88,"AI.PA"
"2003-10-17",40.73,40.73,40.25,40.41,1001300,7.87,"AI.PA"
"2003-10-16",40.98,41.21,40.31,40.41,1411900,7.87,"AI.PA"
"2003-10-15",40.76,41.3,40.57,41.05,1225200,7.99,"AI.PA"
"2003-10-14",41.62,41.62,40.25,40.47,930300,7.88,"AI.PA"
"2003-10-13",40.51,41.62,40.51,41.33,987700,8.05,"AI.PA"
"2003-10-10",40.54,40.76,40.15,40.76,912500,7.93,"AI.PA"
"2003-10-09",40.12,40.79,39.8,40.79,1204200,7.94,"AI.PA"
"2003-10-08",39.93,40.35,39.74,40.12,1210700,7.81,"AI.PA"
"2003-10-07",40.06,40.15,39.42,39.96,829200,7.78,"AI.PA"
"2003-10-06",40.73,40.73,39.87,40,829900,7.78,"AI.PA"
"2003-10-03",39.55,40.82,39.01,40.73,1263000,7.93,"AI.PA"
"2003-10-02",39.9,40.06,39.01,39.36,1213600,7.66,"AI.PA"
"2003-10-01",38.91,40,38.08,39.9,2563200,7.77,"AI.PA"
"2003-09-30",39.36,39.55,38.34,38.69,2390000,7.53,"AI.PA"
"2003-09-29",40.09,40.15,39.1,39.55,1575800,7.7,"AI.PA"
"2003-09-26",40.15,40.47,39.45,40,1319700,7.78,"AI.PA"
"2003-09-25",39.9,40.57,39.26,40.28,1991600,7.84,"AI.PA"
"2003-09-24",40.38,40.47,39.93,40,955200,7.78,"AI.PA"
"2003-09-23",40.73,40.95,40.03,40.15,1455900,7.82,"AI.PA"
"2003-09-22",41.43,41.46,40.44,40.73,1132400,7.93,"AI.PA"
"2003-09-19",41.65,42,41.4,41.49,1393900,8.08,"AI.PA"
"2003-09-18",41.69,41.69,40.98,41.46,1121300,8.07,"AI.PA"
"2003-09-17",41.46,41.94,41.4,41.56,757400,8.09,"AI.PA"
"2003-09-16",40.92,41.53,40.76,41.49,1193200,8.08,"AI.PA"
"2003-09-15",41.27,41.53,40.7,40.86,1213700,7.95,"AI.PA"
"2003-09-12",41.65,41.91,40.67,40.92,1693700,7.96,"AI.PA"
"2003-09-11",41.78,42.16,41.53,41.69,1094000,8.11,"AI.PA"
"2003-09-10",42.42,42.42,41.56,41.78,1407700,8.13,"AI.PA"
"2003-09-09",42.93,43.03,42.13,42.42,838400,8.26,"AI.PA"
"2003-09-08",42.58,42.99,42.48,42.93,945100,8.36,"AI.PA"
"2003-09-05",43.12,43.41,42.45,42.48,1013500,8.27,"AI.PA"
"2003-09-04",43.44,43.54,42.74,43.06,1341200,8.38,"AI.PA"
"2003-09-03",42.9,43.76,42.58,43.41,1964300,8.45,"AI.PA"
"2003-09-02",42.42,42.74,42.04,42.64,970900,8.3,"AI.PA"
"2003-09-01",42.07,42.77,41.94,42.29,886200,8.23,"AI.PA"
"2003-08-29",42,42,41.46,41.72,1411500,8.12,"AI.PA"
"2003-08-28",41.94,42.58,41.49,41.88,1554000,8.15,"AI.PA"
"2003-08-27",42.39,42.39,41.56,41.91,1121300,8.16,"AI.PA"
"2003-08-26",42.96,43.18,41.94,42.1,808000,8.19,"AI.PA"
"2003-08-25",42.83,43.15,42.58,42.74,504300,8.32,"AI.PA"
"2003-08-22",42.23,43.25,42.2,43.09,1257000,8.39,"AI.PA"
"2003-08-21",42.58,42.9,42.23,42.42,795600,8.26,"AI.PA"
"2003-08-20",42.74,42.87,42.16,42.32,944500,8.24,"AI.PA"
"2003-08-19",42.99,43.28,42.51,42.71,755900,8.31,"AI.PA"
"2003-08-18",43.18,43.25,42.67,43.06,542900,8.38,"AI.PA"
"2003-08-15",42.96,43.34,42.71,43.06,789500,8.38,"AI.PA"
"2003-08-14",42.42,42.96,41.97,42.9,896900,8.35,"AI.PA"
"2003-08-13",42.61,42.67,42.13,42.26,904300,8.23,"AI.PA"
"2003-08-12",41.88,42.45,41.85,42.39,672000,8.25,"AI.PA"
"2003-08-11",42.29,42.29,41.56,42.04,891900,8.18,"AI.PA"
"2003-08-08",42.1,42.67,41.85,42.23,584300,8.22,"AI.PA"
"2003-08-07",41.85,42.07,41.46,41.88,1169800,8.15,"AI.PA"
"2003-08-06",42.96,43.03,41.62,41.62,1107100,8.1,"AI.PA"
"2003-08-05",42.51,43.54,42.51,43.22,830800,8.41,"AI.PA"
"2003-08-04",42.83,43.5,42.2,42.39,595700,8.25,"AI.PA"
"2003-08-01",44.08,44.3,42.64,43.06,1154300,8.38,"AI.PA"
"2003-07-31",43.09,44.62,42.74,44.3,1422500,8.62,"AI.PA"
"2003-07-30",42.26,43.25,42.13,43.22,895200,8.41,"AI.PA"
"2003-07-29",43.28,43.63,41.78,42.39,1496500,8.25,"AI.PA"
"2003-07-28",42.83,43.34,42.61,43.15,874700,8.4,"AI.PA"
"2003-07-25",42.58,42.87,42,42,975500,8.18,"AI.PA"
"2003-07-24",41.75,43.22,41.59,43.22,1467200,8.41,"AI.PA"
"2003-07-23",41.91,42.39,41.81,41.88,1017400,8.15,"AI.PA"
"2003-07-22",41.59,42.04,41.3,42.04,812800,8.18,"AI.PA"
"2003-07-21",42.36,42.48,41.3,41.33,858100,8.05,"AI.PA"
"2003-07-18",42.45,43.06,42.04,42.04,933500,8.18,"AI.PA"
"2003-07-17",41.43,42.67,41.37,42.55,1257600,8.28,"AI.PA"
"2003-07-16",42.39,42.61,41.37,41.59,1524300,8.09,"AI.PA"
"2003-07-15",43.28,43.54,42.29,42.29,1008300,8.23,"AI.PA"
"2003-07-14",43.06,43.73,42.77,43.54,820700,8.47,"AI.PA"
"2003-07-11",41.81,43.06,41.81,43.06,687800,8.38,"AI.PA"
"2003-07-10",43.03,43.03,41.72,42.04,1164600,8.18,"AI.PA"
"2003-07-09",43.44,43.7,42.67,42.83,968300,8.34,"AI.PA"
"2003-07-08",43.22,43.95,43.22,43.66,1333200,8.5,"AI.PA"
"2003-07-07",41.72,43.54,41.62,43.47,1739600,8.46,"AI.PA"
"2003-07-04",41.46,41.78,41.21,41.46,1059600,8.07,"AI.PA"
"2003-07-03",40.86,42.1,40.86,41.69,1030500,8.11,"AI.PA"
"2003-07-02",41.02,41.72,40.82,41.11,562800,8,"AI.PA"
"2003-07-01",41.14,41.46,40.35,40.73,1392800,7.93,"AI.PA"
"2003-06-30",41.49,42.29,41.18,41.18,1514700,8.01,"AI.PA"
"2003-06-27",41.81,41.94,41.37,41.46,1295300,8.07,"AI.PA"
"2003-06-26",41.62,42.2,41.49,41.56,787400,8.09,"AI.PA"
"2003-06-25",42.48,42.71,41.53,42,1600100,8.18,"AI.PA"
"2003-06-24",41.72,42.55,41.49,42.42,2278800,8.26,"AI.PA"
"2003-06-23",42.61,42.8,41.53,41.75,910200,8.13,"AI.PA"
"2003-06-20",41.53,42.96,41.53,42.8,1928800,8.33,"AI.PA"
"2003-06-19",42.74,42.96,42,42,1689800,8.18,"AI.PA"
"2003-06-18",42.48,42.99,42.04,42.74,1255100,8.32,"AI.PA"
"2003-06-17",42.39,42.99,42.13,42.45,1463400,8.26,"AI.PA"
"2003-06-16",40.82,42,40.67,41.91,952400,8.16,"AI.PA"
"2003-06-13",41.02,41.53,40.57,41.08,1275900,8,"AI.PA"
"2003-06-12",41.37,41.85,41.02,41.14,1888100,8.01,"AI.PA"
"2003-06-11",41.33,41.53,40.98,41.37,1446100,8.05,"AI.PA"
"2003-06-10",41.08,41.62,40.82,40.92,1532000,7.96,"AI.PA"
"2003-06-09",41.78,41.97,40.82,41.21,1736900,8.02,"AI.PA"
"2003-06-06",42.07,42.51,41.69,41.85,1960900,8.14,"AI.PA"
"2003-06-05",42.71,42.77,41.4,42.26,1059500,8.23,"AI.PA"
"2003-06-04",42.71,42.71,41.65,42.42,1287400,8.26,"AI.PA"
"2003-06-03",41.62,42.51,41.49,42.51,948200,8.27,"AI.PA"
"2003-06-02",41.69,42.1,40.73,42.07,1964600,8.19,"AI.PA"
"2003-05-30",40.98,41.78,40.54,41.4,1026800,8.06,"AI.PA"
"2003-05-29",40.86,41.91,40.76,41.24,593500,8.03,"AI.PA"
"2003-05-28",40.63,41.24,40.54,41.14,7750100,8.01,"AI.PA"
"2003-05-27",39.96,40.6,38.88,40.35,1690200,7.85,"AI.PA"
"2003-05-26",40,40.51,39.9,40.06,1148500,7.8,"AI.PA"
"2003-05-23",40.6,40.92,39.68,40.19,736400,7.82,"AI.PA"
"2003-05-22",40.22,40.76,39.93,40.35,1246600,7.85,"AI.PA"
"2003-05-21",40.28,40.41,39.23,40.22,1949400,7.83,"AI.PA"
"2003-05-20",40.98,41.4,40.09,41.18,1151600,7.39,"AI.PA"
"2003-05-19",42.13,42.42,40.67,40.82,3577700,7.33,"AI.PA"
"2003-05-16",42.8,43.34,42.26,42.36,1600400,7.6,"AI.PA"
"2003-05-15",42.26,42.8,41.72,42.64,2110100,7.65,"AI.PA"
"2003-05-14",42.04,43.15,41.85,42.2,1118400,7.57,"AI.PA"
"2003-05-13",42.58,42.58,41.81,41.97,536600,7.53,"AI.PA"
"2003-05-12",42.42,42.64,41.53,42.39,941400,7.61,"AI.PA"
"2003-05-09",41.65,42.42,41.3,42.16,950200,7.57,"AI.PA"
"2003-05-08",42.9,43.06,41.62,41.72,982900,7.49,"AI.PA"
"2003-05-07",43.5,43.66,42.42,42.71,3483500,7.67,"AI.PA"
"2003-05-06",43.34,43.63,42.42,43.5,885200,7.81,"AI.PA"
"2003-05-05",42.74,43.85,42.74,43.06,608400,7.73,"AI.PA"
"2003-05-02",43.41,43.92,42.32,42.74,1117100,7.67,"AI.PA"
"2003-05-01",43.28,43.28,43.28,43.28,0,7.77,"AI.PA"
"2003-04-30",43.22,43.92,43.09,43.28,1017400,7.77,"AI.PA"
"2003-04-29",42.8,44.08,42.55,43.31,2000400,7.77,"AI.PA"
"2003-04-28",41.14,42.07,41.14,41.75,993500,7.49,"AI.PA"
"2003-04-25",42.42,43.03,40.82,41.02,1229500,7.36,"AI.PA"
"2003-04-24",43.03,43.54,42.32,42.55,902800,7.64,"AI.PA"
"2003-04-23",43.06,44.11,42.9,43.28,1468800,7.77,"AI.PA"
"2003-04-22",42.51,43.06,42.16,42.74,838100,7.67,"AI.PA"
"2003-04-21",42.61,42.61,42.61,42.61,0,7.65,"AI.PA"
"2003-04-18",42.61,42.61,42.61,42.61,0,7.65,"AI.PA"
"2003-04-17",42.07,42.93,41.91,42.61,1138700,7.65,"AI.PA"
"2003-04-16",43.03,43.22,42.2,42.36,1566400,7.6,"AI.PA"
"2003-04-15",42.87,43.06,42.13,42.32,1299700,7.6,"AI.PA"
"2003-04-14",43.12,43.38,42.23,42.42,1388700,7.61,"AI.PA"
"2003-04-11",42.67,43.85,42.67,43.31,1376300,7.77,"AI.PA"
"2003-04-10",42.9,43.18,42.26,42.61,1524600,7.65,"AI.PA"
"2003-04-09",42.83,43.95,42.48,43.18,1627400,7.75,"AI.PA"
"2003-04-08",42.67,43.63,41.56,43.15,2337800,7.75,"AI.PA"
"2003-04-07",43.03,43.98,42.83,43.28,2467800,7.77,"AI.PA"
"2003-04-04",42.04,42.9,41.49,42.16,1359800,7.57,"AI.PA"
"2003-04-03",41.14,42.55,41.14,41.65,1338800,7.48,"AI.PA"
"2003-04-02",39.9,41.43,39.64,41.14,1346800,7.39,"AI.PA"
"2003-04-01",38.94,39.87,38.78,39.52,1078300,7.09,"AI.PA"
"2003-03-31",39.39,39.8,38.62,38.75,1215200,6.96,"AI.PA"
"2003-03-28",39.77,40.92,39.68,40.47,1117300,7.27,"AI.PA"
"2003-03-27",39.9,40.73,39.23,40.6,957800,7.29,"AI.PA"
"2003-03-26",40.57,41.08,40,40.22,899100,7.22,"AI.PA"
"2003-03-25",39.2,40.57,38.34,40.47,1261100,7.27,"AI.PA"
"2003-03-24",40.98,41.65,39.52,39.52,1112900,7.09,"AI.PA"
"2003-03-21",40.7,42.04,40.6,41.75,1421200,7.49,"AI.PA"
"2003-03-20",40.31,40.92,39.96,40.35,1035200,7.24,"AI.PA"
"2003-03-19",40.67,41.02,39.87,40.54,1341500,7.28,"AI.PA"
"2003-03-18",39.55,41.46,39.26,40.25,2146300,7.23,"AI.PA"
"2003-03-17",37.38,40.06,37.16,39.55,1352000,7.1,"AI.PA"
"2003-03-14",36.81,38.78,36.36,38.53,2090600,6.92,"AI.PA"
"2003-03-13",35.56,36.68,34.45,36.55,1300300,6.56,"AI.PA"
"2003-03-12",36.84,37.03,34.61,34.8,2109100,6.25,"AI.PA"
"2003-03-11",37,37.25,36.42,37.03,1128100,6.65,"AI.PA"
"2003-03-10",37,37.22,36.42,37.06,789600,6.65,"AI.PA"
"2003-03-07",37.64,37.79,36.68,36.93,1110100,6.63,"AI.PA"
"2003-03-06",37.64,38.02,37.16,37.51,1043600,6.73,"AI.PA"
"2003-03-05",37.32,38.15,37.09,37.35,825200,6.7,"AI.PA"
"2003-03-04",38.5,38.72,37.25,37.54,1241800,6.74,"AI.PA"
"2003-03-03",38.31,39.29,37.89,39.01,1754300,7,"AI.PA"
"2003-02-28",37.95,38.4,37.25,37.99,1373700,6.82,"AI.PA"
"2003-02-27",36.74,37.95,36.23,37.57,1349100,6.74,"AI.PA"
"2003-02-26",36.68,37.51,36.2,36.68,8167900,6.58,"AI.PA"
"2003-02-25",35.82,37.28,35.59,36.14,1222500,6.49,"AI.PA"
"2003-02-24",36.68,37.38,36.14,36.3,674000,6.52,"AI.PA"
"2003-02-21",36.1,37,36.07,37,1066100,6.64,"AI.PA"
"2003-02-20",36.81,37.73,36.36,36.49,1178200,6.55,"AI.PA"
"2003-02-19",38.11,38.53,36.74,36.74,1058100,6.6,"AI.PA"
"2003-02-18",37.73,38.24,37,38.02,1205800,6.82,"AI.PA"
"2003-02-17",37.25,37.76,36.9,37.76,567000,6.78,"AI.PA"
"2003-02-14",36.26,37.19,35.56,36.84,1390200,6.61,"AI.PA"
"2003-02-13",36.2,36.58,35.88,36.23,1102600,6.5,"AI.PA"
"2003-02-12",36.2,36.58,36.07,36.36,778500,6.53,"AI.PA"
"2003-02-11",35.12,36.61,35.12,36.49,799900,6.55,"AI.PA"
"2003-02-10",36.36,36.49,35.4,35.5,876500,6.37,"AI.PA"
"2003-02-07",36.77,36.81,36.1,36.42,712100,6.54,"AI.PA"
"2003-02-06",36.9,37.28,36.2,36.33,1167900,6.52,"AI.PA"
"2003-02-05",36.33,37.44,36.04,37,800100,6.64,"AI.PA"
"2003-02-04",36.84,36.97,35.98,36.1,1420600,6.48,"AI.PA"
"2003-02-03",37.89,38.21,36.58,37.09,1294300,6.66,"AI.PA"
"2003-01-31",35.43,37.51,35.37,37.22,1813300,6.68,"AI.PA"
"2003-01-30",34.57,36.3,34.54,36.1,1889300,6.48,"AI.PA"
"2003-01-29",34.76,34.89,33.49,34.7,2158400,6.23,"AI.PA"
"2003-01-28",35.63,35.63,34.25,34.8,1305000,6.25,"AI.PA"
"2003-01-27",36.2,36.49,35.08,35.08,1456900,6.3,"AI.PA"
"2003-01-24",36.9,37.6,36.2,36.36,1237400,6.53,"AI.PA"
"2003-01-23",37,37.51,36.23,36.87,1420400,6.62,"AI.PA"
"2003-01-22",37.54,37.95,36.33,36.36,2010700,6.53,"AI.PA"
"2003-01-21",38.59,38.72,37.19,37.86,1629700,6.8,"AI.PA"
"2003-01-20",38.43,38.72,38.27,38.27,795400,6.87,"AI.PA"
"2003-01-17",39.07,39.23,38.27,38.27,1232200,6.87,"AI.PA"
"2003-01-16",39.2,39.87,39.01,39.26,802800,7.05,"AI.PA"
"2003-01-15",40.44,40.76,39.17,39.2,924600,7.04,"AI.PA"
"2003-01-14",40.67,40.98,39.96,40.38,1054800,7.25,"AI.PA"
"2003-01-13",40.44,40.98,40.15,40.31,700100,7.24,"AI.PA"
"2003-01-10",40.35,41.08,40.03,40.47,734400,7.27,"AI.PA"
"2003-01-09",40.12,40.82,39.1,40.79,809600,7.32,"AI.PA"
"2003-01-08",40.89,41.21,39.87,40.03,937400,7.19,"AI.PA"
"2003-01-07",41.97,42.23,40.7,41.08,746500,7.37,"AI.PA"
"2003-01-06",41.08,41.75,40.57,41.72,715300,7.49,"AI.PA"
"2003-01-03",41.53,41.97,40.73,40.95,1000200,7.35,"AI.PA"
"2003-01-02",39.8,42,39.68,42,758200,7.54,"AI.PA"
"2003-01-01",40.03,40.03,40.03,40.03,0,7.19,"AI.PA"
"2002-12-31",39.33,40.67,39.23,40.09,478100,7.2,"AI.PA"
"2002-12-30",38.94,39.87,38.46,39.33,967400,7.06,"AI.PA"
"2002-12-27",39.39,40.15,38.75,38.94,542200,6.99,"AI.PA"
"2002-12-26",40.09,40.09,40.09,40.09,0,7.2,"AI.PA"
"2002-12-25",40.09,40.09,40.09,40.09,0,7.2,"AI.PA"
"2002-12-24",40.76,40.76,39.93,40.09,136000,7.2,"AI.PA"
"2002-12-23",40.03,40.44,39.74,40.35,746200,7.24,"AI.PA"
"2002-12-20",39.42,40.22,39.17,40.03,1241400,7.19,"AI.PA"
"2002-12-19",40.54,40.54,38.59,39.71,1583300,7.13,"AI.PA"
"2002-12-18",40.76,40.76,39.8,39.87,923900,7.16,"AI.PA"
"2002-12-17",40.44,40.89,39.68,40.89,1074400,7.34,"AI.PA"
"2002-12-16",39.61,40.63,39.52,40.06,1033800,7.19,"AI.PA"
"2002-12-13",40.44,40.51,39.55,39.55,1224900,7.1,"AI.PA"
"2002-12-12",41.46,41.85,40.09,40.19,1462300,7.21,"AI.PA"
"2002-12-11",40.98,41.88,40.73,41.69,912500,7.48,"AI.PA"
"2002-12-10",40.19,41.4,40.03,40.92,1136500,7.35,"AI.PA"
"2002-12-09",41.78,41.78,40.22,40.47,679200,7.27,"AI.PA"
"2002-12-06",40.57,41.14,39.58,40.95,1103000,7.35,"AI.PA"
"2002-12-05",41.46,41.97,39.93,40.22,1727100,7.22,"AI.PA"
"2002-12-04",41.14,42,40.89,41.37,1004400,7.43,"AI.PA"
"2002-12-03",42.26,43.06,41.14,41.27,1109300,7.41,"AI.PA"
"2002-12-02",43.03,43.66,42.16,42.58,850900,7.64,"AI.PA"
"2002-11-29",42.74,43.34,42.16,43.09,1130800,7.73,"AI.PA"
"2002-11-28",43.7,43.7,42.42,42.74,656700,7.67,"AI.PA"
"2002-11-27",42.36,43.89,41.65,43.54,7502200,7.82,"AI.PA"
"2002-11-26",43.38,43.79,41.72,42.39,801800,7.61,"AI.PA"
"2002-11-25",43.22,43.95,42.87,43.54,610700,7.82,"AI.PA"
"2002-11-22",42.8,43.7,42.58,43.47,754400,7.8,"AI.PA"
"2002-11-21",42.87,43.7,42.13,42.64,1234000,7.65,"AI.PA"
"2002-11-20",43.41,43.57,41.65,42.16,704600,7.57,"AI.PA"
"2002-11-19",43.47,43.79,42.48,42.93,668900,7.71,"AI.PA"
"2002-11-18",42.8,44.05,42.48,43.85,802500,7.87,"AI.PA"
"2002-11-15",42.74,43.31,42.13,42.8,1084900,7.68,"AI.PA"
"2002-11-14",40.82,42.71,40.38,42.64,861700,7.65,"AI.PA"
"2002-11-13",41.24,41.27,40.12,40.86,1268700,7.33,"AI.PA"
"2002-11-12",41.18,41.65,40.73,40.92,755800,7.35,"AI.PA"
"2002-11-11",41.14,41.43,40.44,40.89,492800,7.34,"AI.PA"
"2002-11-08",41.46,41.72,40.82,41.14,1180800,7.39,"AI.PA"
"2002-11-07",42.83,43.18,40.98,41.14,1290900,7.39,"AI.PA"
"2002-11-06",43.57,43.76,41.56,42.55,772800,7.64,"AI.PA"
"2002-11-05",42.74,43.57,41.81,43.06,998900,7.73,"AI.PA"
"2002-11-04",41.14,42.99,41.11,42.67,950300,7.66,"AI.PA"
"2002-11-01",41.46,41.78,39.49,40.47,1013800,7.27,"AI.PA"
"2002-10-31",41.46,41.94,40.67,41.27,1365400,7.41,"AI.PA"
"2002-10-30",39.93,42.26,39.93,41.81,1761700,7.51,"AI.PA"
"2002-10-29",42.04,42.61,39.93,39.93,1084000,7.17,"AI.PA"
"2002-10-28",42.39,43.31,41.4,41.97,730900,7.53,"AI.PA"
"2002-10-25",40.67,41.94,40.19,41.65,1545200,7.48,"AI.PA"
"2002-10-24",42.58,42.77,41.11,41.43,1908300,7.44,"AI.PA"
"2002-10-23",44.24,44.65,41.78,41.78,1748400,7.5,"AI.PA"
"2002-10-22",45.61,46.82,44.78,44.94,1398300,8.07,"AI.PA"
"2002-10-21",45.35,46.06,44.91,45.67,982600,8.2,"AI.PA"
"2002-10-18",46.18,46.18,44.78,45.61,1584500,8.19,"AI.PA"
"2002-10-17",44.3,45.58,44.17,45.29,1548200,8.13,"AI.PA"
"2002-10-16",43.63,44.59,43.09,44.11,1249800,7.92,"AI.PA"
"2002-10-15",42.2,44.11,42.04,43.95,1080800,7.89,"AI.PA"
"2002-10-14",41.53,42.58,41.08,41.78,827700,7.5,"AI.PA"
"2002-10-11",41.37,42.48,40.57,42.16,1719500,7.57,"AI.PA"
"2002-10-10",41.02,41.69,39.33,40.63,1224300,7.29,"AI.PA"
"2002-10-09",42.04,42.64,40.35,40.86,1406800,7.33,"AI.PA"
"2002-10-08",41.4,42.74,40.95,41.97,1846900,7.53,"AI.PA"
"2002-10-07",38.94,41.59,38.59,40.82,1186200,7.33,"AI.PA"
"2002-10-04",41.62,41.88,38.91,39.71,1337200,7.13,"AI.PA"
"2002-10-03",41.14,42.99,40.35,41.91,1620300,7.52,"AI.PA"
"2002-10-02",40.38,42.67,40.22,41.88,1599800,7.52,"AI.PA"
"2002-10-01",40.03,40.03,38.34,39.52,1442400,7.09,"AI.PA"
"2002-09-30",40.82,41.02,38.46,39.87,1910400,7.16,"AI.PA"
"2002-09-27",40.7,42.29,40.57,42.16,1296200,7.57,"AI.PA"
"2002-09-26",40.79,41.33,38.78,41.33,1566500,7.42,"AI.PA"
"2002-09-25",36.46,40.25,35.88,39.64,2227300,7.12,"AI.PA"
"2002-09-24",37.54,38.24,35.59,36.9,1667200,6.62,"AI.PA"
"2002-09-23",38.59,39.01,37.35,37.76,1088100,6.78,"AI.PA"
"2002-09-20",38.27,39.52,37.73,38.27,1908600,6.87,"AI.PA"
"2002-09-19",39.84,40.73,38.31,38.72,1438200,6.95,"AI.PA"
"2002-09-18",40.57,41.02,39.55,39.71,1157000,7.13,"AI.PA"
"2002-09-17",42.2,43.34,40.54,40.92,1120200,7.35,"AI.PA"
"2002-09-16",41.88,42.23,41.21,41.59,562900,7.47,"AI.PA"
"2002-09-13",42.42,42.74,41.21,41.27,1098700,7.41,"AI.PA"
"2002-09-12",43.85,44.27,42.48,42.48,668300,7.63,"AI.PA"
"2002-09-11",44.01,44.65,43.25,44.33,1472800,7.96,"AI.PA"
"2002-09-10",43.79,44.72,43.5,44.01,661200,7.9,"AI.PA"
"2002-09-09",43.66,43.92,43.09,43.5,535600,7.81,"AI.PA"
"2002-09-06",42.16,43.98,41.85,43.98,1158700,7.9,"AI.PA"
"2002-09-05",43.03,43.54,41.56,42.48,1198600,7.63,"AI.PA"
"2002-09-04",41.94,42.99,41.78,42.45,1139800,7.62,"AI.PA"
"2002-09-03",43.79,43.98,41.81,41.85,1023200,7.51,"AI.PA"
"2002-09-02",45.03,45.03,43.92,43.98,399800,7.9,"AI.PA"
"2002-08-30",43.85,45.29,43.44,45.07,1195800,8.09,"AI.PA"
"2002-08-29",44.68,44.97,43.12,43.44,1496400,7.8,"AI.PA"
"2002-08-28",46.82,46.82,45.03,45.03,917300,8.08,"AI.PA"
"2002-08-27",47.01,47.39,45.61,46.76,1097100,8.39,"AI.PA"
"2002-08-26",46.63,47.46,46.41,46.41,434900,8.33,"AI.PA"
"2002-08-23",47.52,47.52,46.63,47.11,797400,8.46,"AI.PA"
"2002-08-22",46.41,47.52,46.41,47.52,737300,8.53,"AI.PA"
"2002-08-21",46.25,47.52,45.93,46.31,1137800,8.31,"AI.PA"
"2002-08-20",47.2,47.52,45.29,46.25,852800,8.3,"AI.PA"
"2002-08-19",46.25,47.52,45.32,47.52,710500,8.53,"AI.PA"
"2002-08-16",46.53,47.17,45.64,46.09,550100,8.27,"AI.PA"
"2002-08-15",45.23,47.2,44.91,46.79,628100,8.4,"AI.PA"
"2002-08-14",45,45.61,44.01,44.14,712700,7.92,"AI.PA"
"2002-08-13",45.86,46.21,44.33,46.09,576200,8.27,"AI.PA"
"2002-08-12",46.25,46.95,45.26,45.51,755400,8.17,"AI.PA"
"2002-08-09",45.51,47.01,44.49,47.01,2136200,8.44,"AI.PA"
"2002-08-08",44.17,45.7,43.85,45.03,1604000,8.08,"AI.PA"
"2002-08-07",42.26,44.81,42.13,43.66,1440700,7.84,"AI.PA"
"2002-08-06",39.9,43.31,39.58,42.26,1886000,7.59,"AI.PA"
"2002-08-05",42.32,42.8,40.25,40.25,1636600,7.23,"AI.PA"
"2002-08-02",44.33,44.33,42.13,43.03,1478000,7.72,"AI.PA"
"2002-08-01",44.91,46.57,43.06,43.06,1317000,7.73,"AI.PA"
"2002-07-31",46.18,47.04,43.44,45.67,1500600,8.2,"AI.PA"
"2002-07-30",45.26,46.12,42.96,45.45,1705500,8.16,"AI.PA"
"2002-07-29",42.16,45.29,41.62,45.29,1381700,8.13,"AI.PA"
"2002-07-26",42.55,42.71,40.57,42.04,1553500,7.55,"AI.PA"
"2002-07-25",43.06,44.49,40.63,42.77,1682800,7.68,"AI.PA"
"2002-07-24",41.27,43.28,38.78,41.62,2272800,7.47,"AI.PA"
"2002-07-23",43.47,44.21,41.56,42.26,1799900,7.59,"AI.PA"
"2002-07-22",44.94,45.23,42.77,43.28,1491800,7.77,"AI.PA"
"2002-07-19",46.57,46.57,44.49,44.62,1187900,8.01,"AI.PA"
"2002-07-18",45.23,46.79,44.68,46.79,1373700,8.4,"AI.PA"
"2002-07-17",43.79,46.21,43.15,44.68,2103100,8.02,"AI.PA"
"2002-07-16",44.72,45.19,42.83,43.92,1845900,7.88,"AI.PA"
"2002-07-15",47.2,47.3,43.7,43.7,1427500,7.84,"AI.PA"
"2002-07-12",48.13,48.8,46.25,47.11,1096100,8.46,"AI.PA"
"2002-07-11",48.51,48.96,46.73,47.3,1690900,8.49,"AI.PA"
"2002-07-10",49.18,50.3,48.73,49.28,1034600,8.85,"AI.PA"
"2002-07-09",50.07,50.84,48.77,49.4,1361000,8.87,"AI.PA"
"2002-07-08",50.46,51.03,49.98,50.62,932800,9.09,"AI.PA"
"2002-07-05",49.88,50.84,49.63,50.71,1282800,9.1,"AI.PA"
"2002-07-04",49.4,50.3,48.86,49.6,1186000,8.9,"AI.PA"
"2002-07-03",49.63,49.79,48.67,49.12,1893100,8.82,"AI.PA"
"2002-07-02",49.44,49.91,48.83,49.21,1054900,8.83,"AI.PA"
"2002-07-01",49.69,50.71,49.05,49.66,1062700,8.91,"AI.PA"
"2002-06-28",48.03,49.69,47.91,49.69,1940300,8.92,"AI.PA"
"2002-06-27",47.71,48.16,46.98,48.16,1043000,8.65,"AI.PA"
"2002-06-26",46.88,47.68,45.93,47.46,1577400,8.52,"AI.PA"
"2002-06-25",47.46,47.84,46.92,47.78,1473700,8.58,"AI.PA"
"2002-06-24",46.69,47.01,45.64,46.92,1496800,8.42,"AI.PA"
"2002-06-21",47.52,47.84,46.31,46.66,1802500,8.38,"AI.PA"
"2002-06-20",47.43,48.64,46.95,47.68,3002200,8.56,"AI.PA"
"2002-06-19",48.38,49.12,47.59,47.68,1232900,8.56,"AI.PA"
"2002-06-18",48.73,49.66,47.71,48.7,1270000,8.74,"AI.PA"
"2002-06-17",46.31,48.93,46.25,48.64,1413400,8.73,"AI.PA"
"2002-06-14",47.06,47.35,45.13,45.5,2042000,7.26,"AI.PA"
"2002-06-13",47.35,47.66,46.86,47.2,692400,7.53,"AI.PA"
"2002-06-12",47.83,47.83,47.01,47.01,1011800,7.5,"AI.PA"
"2002-06-11",46.49,48.17,46.38,47.91,3999500,7.65,"AI.PA"
"2002-06-10",47.06,47.06,46.15,46.49,707300,7.42,"AI.PA"
"2002-06-07",47.32,47.32,46.27,46.47,798700,7.41,"AI.PA"
"2002-06-06",47.06,47.63,46.64,46.98,774300,7.5,"AI.PA"
"2002-06-05",46.32,47.01,45.96,46.78,731400,7.46,"AI.PA"
"2002-06-04",46.78,47.23,45.79,45.81,1127400,7.31,"AI.PA"
"2002-06-03",47.8,48.11,47.09,47.23,454500,7.54,"AI.PA"
"2002-05-31",47.71,48.17,47.49,48.03,636200,7.66,"AI.PA"
"2002-05-30",48.11,48.22,47.35,48.05,831300,7.67,"AI.PA"
"2002-05-29",47.8,48.39,47.66,48.22,5567500,7.69,"AI.PA"
"2002-05-28",48.39,48.65,47.83,47.88,747200,7.64,"AI.PA"
"2002-05-27",48.08,48.65,47.91,48.51,440900,7.74,"AI.PA"
"2002-05-24",48.45,48.88,47.66,47.83,685700,7.63,"AI.PA"
"2002-05-23",48.37,48.65,47.77,48.08,908600,7.67,"AI.PA"
"2002-05-22",48.34,48.62,47.63,48.28,896900,7.7,"AI.PA"
"2002-05-21",48,48.56,47.71,48.03,539100,7.66,"AI.PA"
"2002-05-20",48.62,48.79,48,48.17,318100,7.69,"AI.PA"
"2002-05-17",48.22,48.88,48.03,48.31,718800,7.71,"AI.PA"
"2002-05-16",48.54,48.76,48.03,48.48,832200,7.74,"AI.PA"
"2002-05-15",47.91,48.62,47.71,48.25,1589800,7.7,"AI.PA"
"2002-05-14",47.06,48.03,46.83,47.69,998300,7.61,"AI.PA"
"2002-05-13",46.64,47.32,46.58,47.01,487100,7.5,"AI.PA"
"2002-05-10",46.18,47.32,46.13,46.78,913900,7.46,"AI.PA"
"2002-05-09",46.86,46.95,46.21,46.41,514800,7.41,"AI.PA"
"2002-05-08",46.41,47.2,46.41,46.78,833700,7.46,"AI.PA"
"2002-05-07",46.49,46.95,45.81,46.61,2816700,7.44,"AI.PA"
"2002-05-06",47.8,48.17,47.32,47.6,701900,7.08,"AI.PA"
"2002-05-03",48.25,48.39,47.12,47.54,1032300,7.08,"AI.PA"
"2002-05-02",48.71,48.9,47.63,48.08,1069200,7.16,"AI.PA"
"2002-05-01",48.71,48.71,48.71,48.71,0,7.25,"AI.PA"
"2002-04-30",47.74,48.71,47.54,48.71,4060900,7.25,"AI.PA"
"2002-04-29",47.09,47.83,46.86,47.8,2388500,7.11,"AI.PA"
"2002-04-26",47.57,47.57,46.78,47.26,3819600,7.03,"AI.PA"
"2002-04-25",47.2,47.74,47.12,47.15,1685100,7.02,"AI.PA"
"2002-04-24",48.08,48.54,48.05,48.45,851200,7.21,"AI.PA"
"2002-04-23",48.88,49.33,48.28,48.48,1422600,7.22,"AI.PA"
"2002-04-22",48.54,48.99,48.37,48.76,900100,7.26,"AI.PA"
"2002-04-19",47.63,48.73,47.37,48.68,1229700,7.25,"AI.PA"
"2002-04-18",47.26,48.11,47.26,47.8,916800,7.11,"AI.PA"
"2002-04-17",47.8,48.14,47.35,47.6,808700,7.08,"AI.PA"
"2002-04-16",46.81,47.77,46.69,47.74,987800,7.11,"AI.PA"
"2002-04-15",47.66,47.66,46.72,46.98,708200,6.99,"AI.PA"
"2002-04-12",47.43,47.77,47.23,47.46,594300,7.06,"AI.PA"
"2002-04-11",47.69,47.94,47.29,47.6,691900,7.08,"AI.PA"
"2002-04-10",47.57,47.91,47.35,47.91,810400,7.13,"AI.PA"
"2002-04-09",47.4,47.69,47.29,47.35,541800,7.05,"AI.PA"
"2002-04-08",47.2,47.49,46.95,47.23,897800,7.03,"AI.PA"
"2002-04-05",47.12,47.63,47.12,47.46,801500,7.06,"AI.PA"
"2002-04-04",47.01,47.6,46.92,47.43,803900,7.06,"AI.PA"
"2002-04-03",47.63,47.71,46.95,47.4,1033200,7.06,"AI.PA"
"2002-04-02",47.29,47.77,46.86,47.4,880800,7.06,"AI.PA"
"2002-04-01",46.69,46.69,46.69,46.69,0,6.95,"AI.PA"
"2002-03-29",46.69,46.69,46.69,46.69,0,6.95,"AI.PA"
"2002-03-28",46.69,46.69,46.69,46.69,0,6.95,"AI.PA"
"2002-03-27",47.71,47.74,46.69,46.69,905700,6.95,"AI.PA"
"2002-03-26",47.63,47.86,46.58,47.69,773000,7.1,"AI.PA"
"2002-03-25",47.06,47.77,46.95,47.35,464700,7.05,"AI.PA"
"2002-03-22",46.69,47.2,46.69,47.03,639800,7,"AI.PA"
"2002-03-21",46.78,47.49,46.49,46.49,928500,6.92,"AI.PA"
"2002-03-20",47.26,47.88,47.01,47.01,1061100,7,"AI.PA"
"2002-03-19",47.69,48.03,47.29,47.57,652000,7.08,"AI.PA"
"2002-03-18",47.91,48.37,47.77,47.86,650400,7.12,"AI.PA"
"2002-03-15",47.06,48.03,46.95,47.97,719800,7.14,"AI.PA"
"2002-03-14",47.2,47.86,46.95,47.26,696100,7.03,"AI.PA"
"2002-03-13",46.49,47.32,46.49,47.23,1556500,7.03,"AI.PA"
"2002-03-12",47.15,47.26,46.04,46.66,1357100,6.95,"AI.PA"
"2002-03-11",47.74,48.2,47.09,47.2,1779300,7.03,"AI.PA"
"2002-03-08",47.91,48.48,47.77,48.45,1737100,7.21,"AI.PA"
"2002-03-07",48.03,48.25,47.77,48.25,1012300,7.18,"AI.PA"
"2002-03-06",47.52,47.83,47.12,47.83,1234800,7.12,"AI.PA"
"2002-03-05",47.94,48.22,47.52,47.63,1558900,7.09,"AI.PA"
"2002-03-04",47.35,48.59,47.35,48.28,1475800,7.19,"AI.PA"
"2002-03-01",46.41,47.71,45.93,47.37,1163000,7.05,"AI.PA"
"2002-02-28",45.56,46.78,45.25,46.3,1126800,6.89,"AI.PA"
"2002-02-27",44.96,45.84,44.68,45.64,959200,6.79,"AI.PA"
"2002-02-26",45.79,46.35,44.43,44.79,2092900,6.67,"AI.PA"
"2002-02-25",45.36,45.73,45.3,45.5,1036200,6.77,"AI.PA"
"2002-02-22",45.05,45.36,44.96,45.33,593900,6.75,"AI.PA"
"2002-02-21",45.08,45.36,45.08,45.22,678100,6.73,"AI.PA"
"2002-02-20",43.86,45.25,43.86,44.96,1183800,6.69,"AI.PA"
"2002-02-19",44.88,45.02,43.69,44.11,1461300,6.57,"AI.PA"
"2002-02-18",44.94,45.36,44.85,44.99,279600,6.7,"AI.PA"
"2002-02-15",44.82,45.5,44.82,45.13,541500,6.72,"AI.PA"
"2002-02-14",44.96,45.53,44.82,45.11,937400,6.71,"AI.PA"
"2002-02-13",44.91,45.45,44.62,45.16,882800,6.72,"AI.PA"
"2002-02-12",44.62,45.25,44.48,44.79,718100,6.67,"AI.PA"
"2002-02-11",44.51,45.19,44.4,44.91,898400,6.68,"AI.PA"
"2002-02-08",44.65,44.85,44.14,44.74,518400,6.66,"AI.PA"
"2002-02-07",45.3,45.47,44.31,44.85,1102100,6.68,"AI.PA"
"2002-02-06",44.23,45.47,44.23,45.28,1728400,6.74,"AI.PA"
"2002-02-05",44.94,45.28,43.94,44.37,912000,6.6,"AI.PA"
"2002-02-04",45.08,45.39,44.82,45.22,1055100,6.73,"AI.PA"
"2002-02-01",45.22,45.5,44.6,44.94,1220000,6.69,"AI.PA"
"2002-01-31",43.89,45.05,43.72,44.94,1806700,6.69,"AI.PA"
"2002-01-30",42.95,43.91,42.84,43.91,1307300,6.54,"AI.PA"
"2002-01-29",43.32,43.6,42.67,42.84,2354600,6.38,"AI.PA"
"2002-01-28",44.03,44.57,43.55,43.89,749100,6.53,"AI.PA"
"2002-01-25",44.4,44.43,43.23,44.17,747700,6.57,"AI.PA"
"2002-01-24",44.11,44.68,44,44.17,700200,6.57,"AI.PA"
"2002-01-23",43.04,44.4,42.92,43.94,977200,6.54,"AI.PA"
"2002-01-22",43.09,43.6,42.75,43.32,573200,6.45,"AI.PA"
"2002-01-21",43.09,43.35,42.67,43.12,556000,6.42,"AI.PA"
"2002-01-18",43.04,43.46,42.84,43.38,845700,6.46,"AI.PA"
"2002-01-17",42.87,43.32,42.5,43.23,757400,6.43,"AI.PA"
"2002-01-16",43.32,43.32,42.53,42.67,768500,6.35,"AI.PA"
"2002-01-15",42.72,43.32,42.47,43.32,828200,6.45,"AI.PA"
"2002-01-14",43.09,43.09,42.58,42.58,894700,6.34,"AI.PA"
"2002-01-11",43.23,43.83,42.84,43.09,924000,6.41,"AI.PA"
"2002-01-10",43.12,44.17,42.78,42.95,1562700,6.39,"AI.PA"
"2002-01-09",43.32,43.86,42.87,42.87,1417400,6.38,"AI.PA"
"2002-01-08",44.26,44.48,42.89,42.89,1681300,6.38,"AI.PA"
"2002-01-07",45.39,45.93,44,44,1103000,6.55,"AI.PA"
"2002-01-04",45.5,45.81,44.54,45.39,989200,6.76,"AI.PA"
"2002-01-03",45.5,46.04,44.94,44.94,899400,6.69,"AI.PA"
"2002-01-02",44.28,45.36,44.28,45.19,580100,6.73,"AI.PA"
"2002-01-01",44.62,44.62,44.62,44.62,0,6.64,"AI.PA"
"2001-12-31",44.62,44.62,44.62,44.62,0,6.64,"AI.PA"
"2001-12-28",45.19,45.64,44.37,44.62,736600,6.64,"AI.PA"
"2001-12-27",44.48,45.36,43.94,45.36,789900,6.75,"AI.PA"
"2001-12-26",44.48,44.48,44.48,44.48,0,6.62,"AI.PA"
"2001-12-25",44.48,44.48,44.48,44.48,0,6.62,"AI.PA"
"2001-12-24",43.97,44.48,43.8,44.48,91300,6.62,"AI.PA"
"2001-12-21",43.12,45.11,42.89,44.51,1211900,6.62,"AI.PA"
"2001-12-20",43.52,43.8,43.21,43.32,681000,6.45,"AI.PA"
"2001-12-19",43.57,44.08,43.43,43.66,739900,6.5,"AI.PA"
"2001-12-18",43.23,44.2,43.23,43.94,621500,6.54,"AI.PA"
"2001-12-17",43.18,44.03,42.72,43.6,643000,6.49,"AI.PA"
"2001-12-14",43.69,43.8,43.15,43.15,606900,6.42,"AI.PA"
"2001-12-13",44.03,44.37,43.8,43.8,1835500,6.52,"AI.PA"
"2001-12-12",44.26,44.65,44.14,44.23,647300,6.58,"AI.PA"
"2001-12-11",44.08,44.62,44.06,44.08,670400,6.56,"AI.PA"
"2001-12-10",44.45,44.65,43.91,44.65,544700,6.65,"AI.PA"
"2001-12-07",44.88,44.88,43.86,44.4,975500,6.61,"AI.PA"
"2001-12-06",45.02,45.87,44.28,44.79,803400,6.67,"AI.PA"
"2001-12-05",44.79,45.76,44.11,45.76,1100300,6.81,"AI.PA"
"2001-12-04",44.45,44.94,43.8,44.71,901600,6.65,"AI.PA"
"2001-12-03",44.31,44.68,43.94,44.68,754000,6.65,"AI.PA"
"2001-11-30",43.66,44.94,43.23,44.94,1087400,6.69,"AI.PA"
"2001-11-29",43.6,43.91,43.38,43.63,875700,6.49,"AI.PA"
"2001-11-28",43.43,44.28,43.32,43.89,7843300,6.53,"AI.PA"
"2001-11-27",44.88,45.08,43.8,43.89,885800,6.53,"AI.PA"
"2001-11-26",45.67,46.44,44.37,44.37,1088800,6.6,"AI.PA"
"2001-11-23",45.79,46.35,45.45,45.93,585600,6.84,"AI.PA"
"2001-11-22",45.53,46.27,45.47,46.13,570400,6.87,"AI.PA"
"2001-11-21",45.76,46.41,45.42,45.76,594800,6.81,"AI.PA"
"2001-11-20",46.41,46.49,45.53,45.79,750700,6.81,"AI.PA"
"2001-11-19",45.25,46.49,45.11,46.49,833000,6.92,"AI.PA"
"2001-11-16",44.82,45.79,44.62,45.05,773700,6.7,"AI.PA"
"2001-11-15",45.19,45.59,44.57,45.36,894400,6.75,"AI.PA"
"2001-11-14",44.08,45.36,44.08,45.08,929500,6.71,"AI.PA"
"2001-11-13",43.12,44.51,42.87,44.51,765000,6.62,"AI.PA"
"2001-11-12",42.72,43.4,42.1,42.92,814700,6.39,"AI.PA"
"2001-11-09",43.04,43.83,42.67,43.18,853300,6.43,"AI.PA"
"2001-11-08",43.6,44.28,43.29,43.66,834100,6.5,"AI.PA"
"2001-11-07",42.7,43.63,42.3,43.29,967100,6.44,"AI.PA"
"2001-11-06",43.09,43.35,42.02,42.64,908100,6.35,"AI.PA"
"2001-11-05",43.38,43.43,42.44,42.81,1174200,6.37,"AI.PA"
"2001-11-02",43.18,43.21,42.33,42.81,652900,6.37,"AI.PA"
"2001-11-01",43.35,43.35,42.24,42.87,709300,6.38,"AI.PA"
"2001-10-31",41.93,42.75,41.82,42.47,1650800,6.32,"AI.PA"
"2001-10-30",44.11,44.23,41.65,41.65,3198300,6.2,"AI.PA"
"2001-10-29",45.36,45.47,44.99,45.45,1638300,6.76,"AI.PA"
"2001-10-26",45.64,45.64,45.64,45.64,0,6.79,"AI.PA"
"2001-10-25",46.21,46.72,45.11,45.64,800800,6.79,"AI.PA"
"2001-10-24",45.7,46.72,45.19,46.1,1286300,6.86,"AI.PA"
"2001-10-23",45.05,46.44,44.82,46.24,1029400,6.88,"AI.PA"
"2001-10-22",44.14,45.08,43.55,44.99,649300,6.7,"AI.PA"
"2001-10-19",44.82,45.22,43.52,44.79,785000,6.67,"AI.PA"
"2001-10-18",44.26,45.33,44.23,45.25,644500,6.73,"AI.PA"
"2001-10-17",44.94,46.07,44.26,44.99,731300,6.7,"AI.PA"
"2001-10-16",44.23,44.23,44.23,44.23,0,6.58,"AI.PA"
"2001-10-15",44.57,45.36,44.23,44.23,746200,6.58,"AI.PA"
"2001-10-12",45.5,46.21,44.74,45.5,741000,6.77,"AI.PA"
"2001-10-11",45.36,46.27,45.02,45.93,1178900,6.84,"AI.PA"
"2001-10-10",44.03,45.36,43.6,45.36,1034800,6.75,"AI.PA"
"2001-10-09",44.26,45.19,43.52,44.34,1046600,6.6,"AI.PA"
"2001-10-08",43.57,45.02,42.72,44.74,747900,6.66,"AI.PA"
"2001-10-05",44.11,44.94,43.35,44.45,955400,6.62,"AI.PA"
"2001-10-04",43.4,45.22,43.4,45.08,1164500,6.71,"AI.PA"
"2001-10-03",43.35,44.31,42.55,43.12,1221900,6.42,"AI.PA"
"2001-10-02",43.63,43.94,41.53,43.94,1229100,6.54,"AI.PA"
"2001-10-01",43.52,43.97,41.45,42.78,870500,6.37,"AI.PA"
"2001-09-28",42.72,42.72,42.72,42.72,0,6.36,"AI.PA"
"2001-09-27",41.56,42.72,41.33,42.72,1108600,6.36,"AI.PA"
"2001-09-26",40.68,43.04,40.68,42.27,1321500,6.29,"AI.PA"
"2001-09-25",40.26,41.79,39.97,41.36,1242700,6.16,"AI.PA"
"2001-09-24",37.42,41.22,37.28,41.22,1395800,6.14,"AI.PA"
"2001-09-21",38.56,39.12,36.88,37.14,2235800,5.53,"AI.PA"
"2001-09-20",39.97,40.82,39.18,39.58,1361100,5.89,"AI.PA"
"2001-09-19",40.09,41.9,40.09,40.37,780700,6.01,"AI.PA"
"2001-09-18",40.54,40.68,39.69,40.37,3410200,6.01,"AI.PA"
"2001-09-17",38.84,41.96,38.56,41.02,1600500,6.11,"AI.PA"
"2001-09-14",40.06,41.56,39.44,40.4,1777800,6.01,"AI.PA"
"2001-09-13",39.97,41.05,38.76,40.48,859500,6.03,"AI.PA"
"2001-09-12",37.17,39.89,37.17,39.78,1466500,5.92,"AI.PA"
"2001-09-11",42.58,43.52,39.72,39.75,1467500,5.92,"AI.PA"
"2001-09-10",43.09,43.74,41.99,42.67,1025200,6.35,"AI.PA"
"2001-09-07",43.55,44.11,43.09,43.63,1182300,6.49,"AI.PA"
"2001-09-06",43.94,44.74,43.35,43.94,1452600,6.54,"AI.PA"
"2001-09-05",43.83,44.23,43.57,43.83,666800,6.52,"AI.PA"
"2001-09-04",44.14,44.26,43.72,44.26,827300,6.59,"AI.PA"
"2001-09-03",44.51,44.62,43.72,43.94,643500,6.54,"AI.PA"
"2001-08-31",43.83,45.05,43.57,44.26,721900,6.59,"AI.PA"
"2001-08-30",45.33,45.36,44.11,44.37,969200,6.6,"AI.PA"
"2001-08-29",44,46.1,43.77,45.5,6713200,6.77,"AI.PA"
"2001-08-28",44.74,45.36,43.94,44.45,694700,6.62,"AI.PA"
"2001-08-27",45.08,45.33,44.37,44.94,479100,6.69,"AI.PA"
"2001-08-24",44.79,45.36,44.57,45.22,593200,6.73,"AI.PA"
"2001-08-23",43.69,45.11,43.38,44.82,840100,6.67,"AI.PA"
"2001-08-22",43.49,44.79,43.32,43.94,541500,6.54,"AI.PA"
"2001-08-21",43.57,44.08,43.32,43.66,502200,6.5,"AI.PA"
"2001-08-20",42.87,44.2,42.81,44.17,712600,6.57,"AI.PA"
"2001-08-17",43.26,43.66,42.81,42.89,550200,6.38,"AI.PA"
"2001-08-16",44.23,44.23,42.95,43.15,593800,6.42,"AI.PA"
"2001-08-15",44.17,44.51,43.66,44.23,467000,6.58,"AI.PA"
"2001-08-14",43.38,44.37,43.21,44.37,831300,6.6,"AI.PA"
"2001-08-13",44.08,44.23,43.18,43.32,1202900,6.45,"AI.PA"
"2001-08-10",43.4,44.08,43.15,43.66,682300,6.5,"AI.PA"
"2001-08-09",43.8,43.94,43.12,43.18,1427200,6.43,"AI.PA"
"2001-08-08",44.48,44.51,43.97,44.11,766100,6.57,"AI.PA"
"2001-08-07",44.37,44.71,43.94,44.28,657500,6.59,"AI.PA"
"2001-08-06",44.28,44.94,44.28,44.37,695800,6.6,"AI.PA"
"2001-08-03",43.8,44.74,43.8,44.54,606100,6.63,"AI.PA"
"2001-08-02",44,45.05,43.94,43.94,1381200,6.54,"AI.PA"
"2001-08-01",44.94,45.05,44,44.54,1299500,6.63,"AI.PA"
"2001-07-31",45.47,45.87,45.08,45.64,913100,6.79,"AI.PA"
"2001-07-30",44.94,46.18,44.74,46.1,574100,6.86,"AI.PA"
"2001-07-27",44.51,45.76,44.23,45.76,1817100,6.81,"AI.PA"
"2001-07-26",43.72,44.77,43.66,44.17,1296300,6.57,"AI.PA"
"2001-07-25",45.08,45.08,43.4,43.6,1410100,6.49,"AI.PA"
"2001-07-24",45.3,45.3,44.23,44.71,1081300,6.65,"AI.PA"
"2001-07-23",45.98,46.35,45.28,45.42,978500,6.76,"AI.PA"
"2001-07-20",46.24,46.78,45.67,46.64,713000,6.94,"AI.PA"
"2001-07-19",45.25,46.27,45.13,46.21,647300,6.88,"AI.PA"
"2001-07-18",45.67,46.13,45.16,45.39,1445200,6.76,"AI.PA"
"2001-07-17",46.27,46.69,45.98,46.21,441300,6.88,"AI.PA"
"2001-07-16",47.01,47.35,46.15,46.92,445700,6.98,"AI.PA"
"2001-07-13",45.79,45.79,45.79,45.79,0,6.81,"AI.PA"
"2001-07-12",46.1,46.61,45.16,45.79,991800,6.81,"AI.PA"
"2001-07-11",44.82,46.92,44.79,46.15,769800,6.87,"AI.PA"
"2001-07-10",45.45,46.15,45.16,45.5,1061000,6.77,"AI.PA"
"2001-07-09",46.49,46.72,45.08,45.08,903400,6.71,"AI.PA"
"2001-07-06",46.24,46.72,45.19,46.49,952800,6.92,"AI.PA"
"2001-07-05",46.1,47.35,45.93,46.86,779300,6.97,"AI.PA"
"2001-07-04",47.06,47.32,46.1,46.61,486400,6.94,"AI.PA"
"2001-07-03",47.86,47.86,46.55,46.78,487500,6.96,"AI.PA"
"2001-07-02",48.03,48.03,47.01,47.54,1216000,7.08,"AI.PA"
"2001-06-29",46.35,48.11,46.35,48.11,1145300,7.16,"AI.PA"
"2001-06-28",45.13,46.83,44.94,46.83,881800,6.97,"AI.PA"
"2001-06-27",45.02,45.9,45.02,45.67,587300,6.8,"AI.PA"
"2001-06-26",45.9,45.9,44.57,45.56,2028500,6.78,"AI.PA"
"2001-06-25",44.79,46.01,44.54,46.01,652800,6.85,"AI.PA"
"2001-06-22",45.25,45.62,44.82,45.33,778000,6.75,"AI.PA"
"2001-06-21",45.36,45.67,44.57,45.08,1075000,6.71,"AI.PA"
"2001-06-20",45.93,46.15,45.22,45.96,868500,6.84,"AI.PA"
"2001-06-19",45.56,46.35,45.56,46.27,627500,6.89,"AI.PA"
"2001-06-18",46.21,46.49,45.64,45.79,809200,6.81,"AI.PA"
"2001-06-15",46.52,46.78,45.98,46.35,2040100,6.9,"AI.PA"
"2001-06-14",47.03,47.03,46.55,46.95,2614200,6.99,"AI.PA"
"2001-06-13",46.55,46.86,46.32,46.64,678800,6.87,"AI.PA"
"2001-06-12",46.21,46.27,45.7,45.98,1542100,6.77,"AI.PA"
"2001-06-11",45.25,46.13,45.25,45.67,792400,6.73,"AI.PA"
"2001-06-08",45.67,46.44,44.94,44.94,719500,6.62,"AI.PA"
"2001-06-07",46.21,46.78,45.67,45.67,931600,6.73,"AI.PA"
"2001-06-06",46.35,46.47,45.73,45.96,452200,6.77,"AI.PA"
"2001-06-05",46.52,46.89,46.1,46.1,819100,6.79,"AI.PA"
"2001-06-04",46.41,46.41,46.41,46.41,0,6.84,"AI.PA"
"2001-06-01",46.27,47.03,45.96,46.41,427400,6.84,"AI.PA"
"2001-05-31",46.21,46.92,46.15,46.61,886100,6.87,"AI.PA"
"2001-05-30",46.78,46.95,45.98,45.98,647000,6.77,"AI.PA"
"2001-05-29",47.57,47.74,46.83,47.09,595300,6.94,"AI.PA"
"2001-05-28",47.01,47.86,46.95,47.69,477400,7.02,"AI.PA"
"2001-05-25",48.2,48.2,46.92,46.92,454500,6.91,"AI.PA"
"2001-05-24",46.86,48.22,46.86,47.71,262800,7.03,"AI.PA"
"2001-05-23",48.31,48.31,47.12,47.35,616300,6.97,"AI.PA"
"2001-05-22",48.73,48.73,47.83,47.91,577300,7.06,"AI.PA"
"2001-05-21",48.65,48.99,47.77,48.76,779200,7.18,"AI.PA"
"2001-05-18",49.05,49.16,48.34,49.05,826200,7.22,"AI.PA"
"2001-05-17",47.94,49.19,47.94,49.19,1893600,7.25,"AI.PA"
"2001-05-16",46.72,47.91,45.96,47.91,1119000,7.06,"AI.PA"
"2001-05-15",46.98,47.15,46.01,46.49,998000,6.85,"AI.PA"
"2001-05-14",47.01,47.06,46.1,46.78,514200,6.89,"AI.PA"
"2001-05-11",47.01,47.01,47.01,47.01,0,6.92,"AI.PA"
"2001-05-10",46.3,47.88,46.3,47.01,846300,6.92,"AI.PA"
"2001-05-09",47.06,47.77,46.86,47.74,840200,7.03,"AI.PA"
"2001-05-08",46.78,47.49,46.55,47.32,505000,6.97,"AI.PA"
"2001-05-07",47.91,47.91,47.91,47.91,0,7.06,"AI.PA"
"2001-05-04",46.21,47.91,46.07,47.91,3829400,7.06,"AI.PA"
"2001-05-03",46.98,48.08,45.9,45.93,1353500,6.77,"AI.PA"
"2001-05-02",48.2,48.25,46.64,47.06,1227500,6.93,"AI.PA"
"2001-05-01",48.14,48.14,48.14,48.14,0,7.09,"AI.PA"
"2001-04-30",47.18,48.45,46.92,48.14,1001700,7.09,"AI.PA"
"2001-04-27",45.81,47.6,45.47,47.12,1432300,6.94,"AI.PA"
"2001-04-26",45.98,46.27,45.11,45.9,1716100,6.76,"AI.PA"
"2001-04-25",45.98,46.21,45.42,46.13,766800,6.79,"AI.PA"
"2001-04-24",46.61,47.52,45.81,46.21,877500,6.81,"AI.PA"
"2001-04-23",46.04,46.92,45.67,46.61,835400,6.87,"AI.PA"
"2001-04-20",47.37,48.68,47.06,47.06,1528800,6.93,"AI.PA"
"2001-04-19",46.24,47.49,46.24,47.49,1175900,7,"AI.PA"
"2001-04-18",47.03,47.35,46.49,47.26,784600,6.96,"AI.PA"
"2001-04-17",45.81,47.18,45.16,46.78,2531200,6.89,"AI.PA"
"2001-04-16",47.06,47.06,47.06,47.06,0,6.93,"AI.PA"
"2001-04-13",47.06,47.06,47.06,47.06,0,6.93,"AI.PA"
"2001-04-12",47.37,48.2,45.84,47.06,866800,6.93,"AI.PA"
"2001-04-11",48.05,48.2,47.03,48.08,1075100,7.08,"AI.PA"
"2001-04-10",47.63,48.14,47.35,48.08,1211600,7.08,"AI.PA"
"2001-04-09",46.18,48.17,45.53,47.6,1209100,7.01,"AI.PA"
"2001-04-06",45.59,46.07,45.36,46.07,1227300,6.79,"AI.PA"
"2001-04-05",45.36,45.87,44.2,45.36,1326500,6.68,"AI.PA"
"2001-04-04",44.48,45.5,43.94,44.94,648700,6.62,"AI.PA"
"2001-04-03",46.07,46.07,43.94,45.05,979500,6.64,"AI.PA"
"2001-04-02",45.33,46.21,43.94,45.79,922200,6.74,"AI.PA"
"2001-03-30",45.08,45.19,43.89,45.19,993300,6.66,"AI.PA"
"2001-03-29",44.82,45.39,44.14,45.08,1562800,6.64,"AI.PA"
"2001-03-28",45.56,45.56,44.11,45.25,745500,6.67,"AI.PA"
"2001-03-27",43.55,45.56,43.09,45.56,920300,6.71,"AI.PA"
"2001-03-26",43.94,43.94,42.87,43.66,947800,6.43,"AI.PA"
"2001-03-23",42.95,44.03,42.95,43.86,1081000,6.46,"AI.PA"
"2001-03-22",43.23,44.23,42.44,42.95,1231000,6.33,"AI.PA"
"2001-03-21",43.69,43.97,43.23,43.83,1220100,6.46,"AI.PA"
"2001-03-20",44.51,44.96,44.2,44.2,725100,6.51,"AI.PA"
"2001-03-19",44.57,44.74,43.94,44.11,449400,6.5,"AI.PA"
"2001-03-16",44.51,44.79,43.94,43.94,622700,6.47,"AI.PA"
"2001-03-15",44.23,44.94,43.43,44.74,992000,6.59,"AI.PA"
"2001-03-13",45.25,45.79,44.68,45.13,570900,6.65,"AI.PA"
"2001-03-12",45.36,46.95,44.23,45.9,1345600,6.76,"AI.PA"
"2001-03-09",47.63,49.9,44.23,45.36,5093100,6.68,"AI.PA"
"2001-03-08",47.06,50.18,47.06,48.2,3353400,7.1,"AI.PA"
"2001-03-07",44.79,46.64,44.79,46.64,1401200,6.87,"AI.PA"
"2001-03-06",46.47,46.47,44.82,45.36,1842800,6.68,"AI.PA"
"2001-03-05",45.22,46.98,45.22,46.47,3325400,6.84,"AI.PA"
"2001-03-02",43.18,44.79,43.18,44.77,1676800,6.59,"AI.PA"
"2001-03-01",42.27,43.43,41.85,43.43,1398700,6.4,"AI.PA"
"2001-02-28",42.5,42.72,41.56,42.16,954700,6.21,"AI.PA"
"2001-02-27",42.33,42.33,41.42,41.99,805800,6.18,"AI.PA"
"2001-02-26",41.96,42.78,41.68,42.33,4908800,6.24,"AI.PA"
"2001-02-23",41.68,42.81,41.68,42.27,808600,6.23,"AI.PA"
"2001-02-22",41.96,42.53,41.51,41.99,1128000,6.18,"AI.PA"
"2001-02-21",42.89,42.89,41.9,42.1,635000,6.2,"AI.PA"
"2001-02-20",43.21,43.52,42.47,42.84,520000,6.31,"AI.PA"
"2001-02-19",42.87,43.89,42.87,43.4,645800,6.39,"AI.PA"
"2001-02-16",43.09,43.52,42.72,43.43,845100,6.4,"AI.PA"
"2001-02-15",42.7,43.06,42.44,43.06,496700,6.34,"AI.PA"
"2001-02-14",42.53,42.81,42.19,42.81,725200,6.31,"AI.PA"
"2001-02-13",42.38,42.53,41.82,42.53,690400,6.26,"AI.PA"
"2001-02-12",41.96,42.33,41.22,42.33,549400,6.24,"AI.PA"
"2001-02-09",41.7,42.19,41.7,42.04,574500,6.19,"AI.PA"
"2001-02-08",41.25,42.04,41.11,41.62,836900,6.13,"AI.PA"
"2001-02-07",40.54,41.22,40.29,41.11,1099300,6.06,"AI.PA"
"2001-02-06",40.68,40.97,40.54,40.54,896700,5.97,"AI.PA"
"2001-02-05",40.54,40.82,40.31,40.68,1135300,5.99,"AI.PA"
"2001-02-02",40.82,41.25,40.51,40.82,804900,6.01,"AI.PA"
"2001-02-01",40.82,41.36,40.54,40.57,931100,5.98,"AI.PA"
"2001-01-31",41.51,41.96,40.23,41.36,1801800,6.09,"AI.PA"
"2001-01-30",40.82,41.25,40.26,40.99,889100,6.04,"AI.PA"
"2001-01-29",40.97,41.36,40.43,40.6,1849800,5.98,"AI.PA"
"2001-01-25",41.76,42.47,41.25,41.45,2128500,6.11,"AI.PA"
"2001-01-23",42.53,42.53,41.73,42.3,461900,6.23,"AI.PA"
"2001-01-22",42.24,42.55,41.48,42.53,965500,6.26,"AI.PA"
"2001-01-19",42.1,42.61,41.99,42.41,697000,6.25,"AI.PA"
"2001-01-18",43.09,43.09,41.96,42.1,787800,6.2,"AI.PA"
"2001-01-17",42.38,43.46,42.02,43.32,678800,6.38,"AI.PA"
"2001-01-16",43.21,43.52,42.44,42.44,839700,6.25,"AI.PA"
"2001-01-15",43.15,43.66,42.98,43.38,433900,6.39,"AI.PA"
"2001-01-12",43.83,44.94,43.15,43.15,1353200,6.36,"AI.PA"
"2001-01-11",45.08,45.08,43.97,44.65,952100,6.58,"AI.PA"
"2001-01-10",45.3,45.3,44.08,44.79,1713600,6.6,"AI.PA"
"2001-01-09",44.85,45.93,44.85,45.93,1901200,6.77,"AI.PA"
"2001-01-08",44.74,45.33,43.72,45.33,1044700,6.68,"AI.PA"
"2001-01-05",44.2,45.02,43.69,44.79,1162200,6.6,"AI.PA"
"2001-01-04",43.09,44.51,43.01,44.51,1038300,6.56,"AI.PA"
"2001-01-03",43.66,43.66,42.53,43.35,690000,6.39,"AI.PA"
"2001-01-02",44.65,44.77,43.49,43.66,521200,6.43,"AI.PA"
"2001-01-01",45.05,45.05,45.05,45.05,0,6.64,"AI.PA"
"2000-12-29",44.79,45.08,44.54,45.05,409200,6.64,"AI.PA"
"2000-12-28",44.14,44.94,43.83,44.94,465700,6.62,"AI.PA"
"2000-12-27",43.12,44.51,43.12,44.51,511100,6.56,"AI.PA"
"2000-12-22",43.91,44.23,43.52,43.91,947800,6.47,"AI.PA"
"2000-12-21",43.66,44.37,43.15,44.37,1181700,6.54,"AI.PA"
"2000-12-20",43.66,43.94,43.21,43.94,1181800,6.47,"AI.PA"
"2000-12-19",43.09,43.94,42.61,43.94,1017200,6.47,"AI.PA"
"2000-12-18",42.84,43.86,42.64,43.46,753900,6.4,"AI.PA"
"2000-12-15",41.9,43.46,41.45,43.46,1124200,6.4,"AI.PA"
"2000-12-14",42.21,42.53,40.97,42.24,1210700,6.22,"AI.PA"
"2000-12-13",43.23,43.66,41.51,41.51,704500,6.11,"AI.PA"
"2000-12-12",42.67,43.38,42.07,43.38,1264100,6.39,"AI.PA"
"2000-12-11",42.53,43.72,42.53,43.09,811300,6.35,"AI.PA"
"2000-12-08",42.1,43.94,42.1,42.64,1482200,6.28,"AI.PA"
"2000-12-07",42.13,42.61,41.68,42.38,515900,6.24,"AI.PA"
"2000-12-06",42.19,43.09,42.04,42.87,653800,6.31,"AI.PA"
"2000-12-05",41.42,42.72,41.25,42.72,1042600,6.29,"AI.PA"
"2000-12-04",42.3,42.38,41.14,41.51,501400,6.11,"AI.PA"
"2000-12-01",42.53,43.38,42.41,42.67,703700,6.29,"AI.PA"
"2000-11-30",42.47,43.15,42.27,42.61,1407100,6.28,"AI.PA"
"2000-11-29",41.51,42.61,41.48,42.55,1066000,6.27,"AI.PA"
"2000-11-28",41.96,42.53,41.45,41.99,4803600,6.18,"AI.PA"
"2000-11-27",41.39,42.67,41.14,42.19,1465300,6.21,"AI.PA"
"2000-11-24",40.82,41.96,40.82,41.65,878900,6.13,"AI.PA"
"2000-11-23",40.82,41.65,40.82,41.08,678200,6.05,"AI.PA"
"2000-11-22",41.11,41.9,40.77,41.39,895900,6.1,"AI.PA"
"2000-11-21",40.77,41.9,40.31,41.76,1458700,6.15,"AI.PA"
"2000-11-20",40.68,41.02,40.26,40.82,819800,6.01,"AI.PA"
"2000-11-17",40.63,40.94,40.31,40.82,623600,6.01,"AI.PA"
"2000-11-16",40.54,40.99,40,40.99,560500,6.04,"AI.PA"
"2000-11-15",40.23,40.74,39.8,40.6,808200,5.98,"AI.PA"
"2000-11-14",39.41,40.23,38.9,40.17,502600,5.92,"AI.PA"
"2000-11-13",39.32,39.69,39.01,39.29,603200,5.79,"AI.PA"
"2000-11-10",39.58,40.06,39.18,40.06,755000,5.9,"AI.PA"
"2000-11-09",39.69,40.26,39.01,39.12,528400,5.76,"AI.PA"
"2000-11-08",40.06,40.74,39.78,39.78,1071900,5.86,"AI.PA"
"2000-11-07",40.26,40.4,40.03,40.4,341600,5.95,"AI.PA"
"2000-11-06",40.2,40.43,40,40.31,564800,5.94,"AI.PA"
"2000-11-03",40.26,40.29,39.63,39.97,775500,5.89,"AI.PA"
"2000-11-02",39.24,40.51,39.24,40.26,825000,5.93,"AI.PA"
"2000-11-01",38.98,40.23,38.95,39.49,552200,5.82,"AI.PA"
"2000-10-31",36.88,36.88,36.88,36.88,0,5.43,"AI.PA"
"2000-10-30",36.15,37.08,36.01,36.88,396700,5.43,"AI.PA"
"2000-10-27",36.88,37.31,35.69,35.83,2376100,5.28,"AI.PA"
"2000-10-26",36.86,37.79,36.86,37.34,663900,5.5,"AI.PA"
"2000-10-25",36.8,37.28,36.74,36.86,872500,5.43,"AI.PA"
"2000-10-24",36.46,37.2,36.43,37.2,828400,5.48,"AI.PA"
"2000-10-23",36.29,37,36.2,36.57,553500,5.39,"AI.PA"
"2000-10-20",36.03,36.49,35.98,36.29,510200,5.35,"AI.PA"
"2000-10-19",36.46,36.46,35.83,36.06,562700,5.31,"AI.PA"
"2000-10-18",36.37,36.69,35.44,35.44,795900,5.22,"AI.PA"
"2000-10-17",36.46,37.39,36.26,36.66,475400,5.4,"AI.PA"
"2000-10-16",37.59,37.88,36.26,36.91,631400,5.44,"AI.PA"
"2000-10-13",35.44,37.93,35.3,37.93,1239900,5.59,"AI.PA"
"2000-10-12",36.86,37.2,35.61,35.61,764300,5.25,"AI.PA"
"2000-10-11",37.08,37.71,36.49,36.83,733100,5.42,"AI.PA"
"2000-10-10",37,37.93,36.83,37.31,457200,5.5,"AI.PA"
"2000-10-09",38.16,38.24,36.54,36.91,512700,5.44,"AI.PA"
"2000-10-06",37.45,38.56,37.42,38.5,636400,5.67,"AI.PA"
"2000-10-05",36.71,37.9,36.71,37.79,576900,5.57,"AI.PA"
"2000-10-04",37.14,37.62,36.54,36.86,834900,5.43,"AI.PA"
"2000-10-03",37.31,37.71,37.14,37.34,278800,5.5,"AI.PA"
"2000-10-02",36.69,38.27,36.66,37.79,645700,5.57,"AI.PA"
"2000-09-29",37.17,37.68,37,37.68,855500,5.55,"AI.PA"
"2000-09-28",37.08,37.79,37.08,37.62,426100,5.54,"AI.PA"
"2000-09-27",37.51,37.99,36.91,37.37,656100,5.5,"AI.PA"
"2000-09-26",38.07,38.07,37.25,37.51,687900,5.53,"AI.PA"
"2000-09-25",37.93,38.16,37.71,38.07,503900,5.61,"AI.PA"
"2000-09-22",36.83,37.73,36.06,37.42,888400,5.51,"AI.PA"
"2000-09-21",37.17,37.62,36.91,36.91,1076800,5.44,"AI.PA"
"2000-09-20",38.19,38.5,36.94,37.14,1533000,5.47,"AI.PA"
"2000-09-19",37.88,38.67,37.56,38.61,846000,5.69,"AI.PA"
"2000-09-18",38.44,38.76,37.82,38.16,1491800,5.62,"AI.PA"
"2000-09-15",39.24,39.38,38.56,38.56,1701200,5.68,"AI.PA"
"2000-09-14",39.55,39.8,39.01,39.38,805900,5.8,"AI.PA"
"2000-09-13",39.18,39.95,39.18,39.41,670600,5.8,"AI.PA"
"2000-09-12",39.69,39.92,38.58,39.15,1555400,5.77,"AI.PA"
"2000-09-11",39.41,40.29,39.27,39.69,1505200,5.85,"AI.PA"
"2000-09-08",39.1,39.66,38.47,39.27,3474500,5.78,"AI.PA"
"2000-09-07",41.22,42.13,41.19,41.96,893600,6.18,"AI.PA"
"2000-09-06",41.51,41.96,41.33,41.82,424300,6.16,"AI.PA"
"2000-09-05",41.11,41.85,40.77,41.85,685600,6.16,"AI.PA"
"2000-09-04",40.74,41.11,40.51,41.11,381200,6.06,"AI.PA"
"2000-09-01",40.26,41.08,39.86,40.99,667100,6.04,"AI.PA"
"2000-08-31",40.51,40.68,39.72,40.68,531100,5.99,"AI.PA"
"2000-08-30",40.2,40.71,39.55,40.09,414800,5.91,"AI.PA"
"2000-08-29",40,40.54,39.89,40.37,2521500,5.95,"AI.PA"
"2000-08-28",40.71,41.08,39.58,40.4,297600,5.95,"AI.PA"
"2000-08-25",39.44,40.99,39.44,40.71,448300,6,"AI.PA"
"2000-08-24",39.32,39.83,39.01,39.72,509200,5.85,"AI.PA"
"2000-08-23",39.35,39.69,38.73,39.58,639200,5.83,"AI.PA"
"2000-08-22",40.43,40.68,39.24,39.55,613800,5.83,"AI.PA"
"2000-08-21",40.54,41.08,39.78,40.23,364300,5.93,"AI.PA"
"2000-08-18",41.56,41.59,40.43,40.71,434500,6,"AI.PA"
"2000-08-17",40.65,41.51,40.29,41.51,435300,6.11,"AI.PA"
"2000-08-16",40.68,41.33,40.43,40.68,519500,5.99,"AI.PA"
"2000-08-15",40.6,41.02,40,40.4,253500,5.95,"AI.PA"
"2000-08-14",39.97,40.82,39.63,40.68,510900,5.99,"AI.PA"
"2000-08-11",38.98,39.97,38.87,39.75,478900,5.85,"AI.PA"
"2000-08-10",38.93,39.27,38.56,38.93,448600,5.73,"AI.PA"
"2000-08-09",39.61,39.61,39.61,39.61,0,5.83,"AI.PA"
"2000-08-08",39.44,39.69,39.01,39.61,380800,5.83,"AI.PA"
"2000-08-07",39.27,39.49,38.84,39.41,387200,5.8,"AI.PA"
"2000-08-04",38.56,39.29,38.33,39.01,269900,5.75,"AI.PA"
"2000-08-03",38.76,38.84,38.27,38.7,562000,5.7,"AI.PA"
"2000-08-02",38.9,39.27,38.33,38.87,307100,5.73,"AI.PA"
"2000-08-01",39.41,39.58,38.41,38.9,720500,5.73,"AI.PA"
"2000-07-31",38.13,39.04,37.99,38.98,606300,5.74,"AI.PA"
"2000-07-28",38.5,38.64,37.59,38.13,1312400,5.62,"AI.PA"
"2000-07-27",37.93,37.93,37.93,37.93,0,5.59,"AI.PA"
"2000-07-26",38.27,38.33,37.65,37.93,354400,5.59,"AI.PA"
"2000-07-25",38.27,38.36,37.85,37.99,238000,5.6,"AI.PA"
"2000-07-24",37.99,37.99,37.99,37.99,0,5.6,"AI.PA"
"2000-07-21",37.71,38.22,37.71,37.99,428400,5.6,"AI.PA"
"2000-07-20",37.59,38.13,37.48,37.82,369900,5.57,"AI.PA"
"2000-07-19",37.88,38.22,37.54,37.65,599000,5.55,"AI.PA"
"2000-07-18",37.99,38.47,37.76,37.85,511700,5.58,"AI.PA"
"2000-07-17",38.1,38.53,37.73,37.88,455100,5.58,"AI.PA"
"2000-07-14",37.71,37.71,37.71,37.71,0,5.55,"AI.PA"
"2000-07-13",37.9,38.27,37.71,37.71,356300,5.55,"AI.PA"
"2000-07-12",38.1,38.27,37.59,38.02,379600,5.6,"AI.PA"
"2000-07-11",38.27,38.53,37.73,37.82,409000,5.57,"AI.PA"
"2000-07-10",38.95,38.98,37.42,37.42,535400,5.51,"AI.PA"
"2000-07-07",38.16,38.16,38.16,38.16,0,5.62,"AI.PA"
"2000-07-06",38.13,39.01,37.45,38.16,623100,5.62,"AI.PA"
"2000-07-05",39.61,39.63,37.17,38.22,714500,5.63,"AI.PA"
"2000-07-04",39.01,39.58,38.95,39.58,805100,5.83,"AI.PA"
"2000-07-03",38.41,38.93,37.76,38.93,530700,5.73,"AI.PA"
"2000-06-30",37.45,38.73,37.37,38.73,824000,5.7,"AI.PA"
"2000-06-29",37.45,38.33,37.31,37.88,1735200,5.58,"AI.PA"
"2000-06-28",37.42,37.56,37,37.28,369600,5.49,"AI.PA"
"2000-06-27",37.9,37.9,36.94,37.42,430200,5.51,"AI.PA"
"2000-06-26",37.05,37.82,36.91,37.37,326200,5.5,"AI.PA"
"2000-06-23",37.11,37.17,36.35,36.57,687200,5.39,"AI.PA"
"2000-06-22",37.05,37.68,36.71,36.71,340700,5.41,"AI.PA"
"2000-06-21",38.22,38.27,36.86,37.05,686800,5.46,"AI.PA"
"2000-06-20",38.81,38.9,37.71,38.24,507500,5.63,"AI.PA"
"2000-06-19",38.02,38.02,38.02,38.02,0,5.6,"AI.PA"
"2000-06-16",38.22,38.53,37.42,38.02,498000,5.6,"AI.PA"
"2000-06-15",37.96,38.73,36.88,37.14,1045500,5.47,"AI.PA"
"2000-06-14",36.86,37.01,36.08,36.37,984700,4.87,"AI.PA"
"2000-06-13",37.37,37.37,36.47,36.65,623400,4.86,"AI.PA"
"2000-06-12",37.01,37.01,37.01,37.01,0,4.91,"AI.PA"
"2000-06-09",37.29,37.86,36.88,37.01,1892000,4.91,"AI.PA"
"2000-06-08",37.73,38.14,36.73,36.91,1579300,4.89,"AI.PA"
"2000-06-07",38.17,38.27,36.86,37.29,796000,4.94,"AI.PA"
"2000-06-06",38.4,38.56,37.42,37.81,567500,5.01,"AI.PA"
"2000-06-05",39.15,39.25,37.78,38.4,541800,5.09,"AI.PA"
"2000-06-02",38.4,39.02,38.4,38.79,382500,5.14,"AI.PA"
"2000-06-01",38.89,39.05,38.14,38.4,279500,5.09,"AI.PA"
"2000-05-31",38.14,39.05,37.68,38.79,1494900,5.14,"AI.PA"
"2000-05-30",37.45,38.3,37.45,37.68,1065200,4.99,"AI.PA"
"2000-05-29",37.6,38.09,37.29,37.4,2653700,4.96,"AI.PA"
"2000-05-26",37.37,37.83,36.98,37.29,922200,4.94,"AI.PA"
"2000-05-25",38.92,38.97,37.4,37.4,711000,4.96,"AI.PA"
"2000-05-24",38.81,39.18,37.76,38.58,1213600,5.11,"AI.PA"
"2000-05-23",39.1,40,38.66,39.56,1949300,5.24,"AI.PA"
"2000-05-22",38.09,39.77,37.96,39.43,834300,5.23,"AI.PA"
"2000-05-19",37.86,38.97,37.63,37.89,1117900,5.02,"AI.PA"
"2000-05-18",37.65,38.38,37.63,37.76,369200,5,"AI.PA"
"2000-05-17",38.12,38.4,37.37,37.55,461000,4.98,"AI.PA"
"2000-05-16",38.4,38.53,37.68,38.27,402700,5.07,"AI.PA"
"2000-05-15",37.86,38.4,37.4,37.63,506300,4.99,"AI.PA"
"2000-05-12",37.4,37.73,36.86,37.16,1593000,4.93,"AI.PA"
"2000-05-11",37.14,38.14,37.09,37.63,814700,4.99,"AI.PA"
"2000-05-10",38.53,38.53,38.53,38.53,0,5.11,"AI.PA"
"2000-05-09",38.53,38.53,38.53,38.53,0,5.11,"AI.PA"
"2000-05-08",37.99,38.63,37.73,38.53,415300,5.11,"AI.PA"
"2000-05-05",37.32,37.89,37.01,37.73,468900,5,"AI.PA"
"2000-05-04",37.6,37.71,37.01,37.11,1450700,4.92,"AI.PA"
"2000-05-03",37.63,37.94,37.04,37.45,1021600,4.96,"AI.PA"
"2000-05-02",37.11,37.6,36.88,37.29,594300,4.94,"AI.PA"
"2000-05-01",36.91,36.91,36.91,36.91,0,4.89,"AI.PA"
"2000-04-28",37.37,38.14,36.91,36.91,671800,4.89,"AI.PA"
"2000-04-27",38.14,38.79,36.75,36.75,1468100,4.87,"AI.PA"
"2000-04-26",38.4,38.99,37.4,37.6,1986600,4.98,"AI.PA"
"2000-04-25",37.37,38.4,37.11,38.4,333800,5.09,"AI.PA"
"2000-04-24",37.86,37.86,37.86,37.86,0,5.02,"AI.PA"
"2000-04-21",37.86,37.86,37.86,37.86,0,5.02,"AI.PA"
"2000-04-20",37.24,37.89,36.88,37.86,232000,5.02,"AI.PA"
"2000-04-19",37.29,38.12,36.86,37.19,418000,4.93,"AI.PA"
"2000-04-18",38.63,38.63,36.68,37.19,514500,4.93,"AI.PA"
"2000-04-17",36.86,38.61,36.62,38.61,558500,5.12,"AI.PA"
"2000-04-14",38.51,39.18,37.89,38.35,752100,5.08,"AI.PA"
"2000-04-13",37.63,38.35,36.83,38.35,433300,5.08,"AI.PA"
"2000-04-12",38.4,38.4,37.24,37.96,409700,5.03,"AI.PA"
"2000-04-11",37.76,38.32,37.42,37.73,462700,5,"AI.PA"
"2000-04-10",37.94,37.94,36.34,37.32,940300,4.95,"AI.PA"
"2000-04-07",38.12,39.33,37.37,39.23,437400,5.2,"AI.PA"
"2000-04-06",39.1,39.23,37.81,38.14,404000,5.06,"AI.PA"
"2000-04-05",40.21,40.21,37.68,39.07,667000,5.18,"AI.PA"
"2000-04-04",38.38,40.26,38.27,40.26,862900,5.34,"AI.PA"
"2000-04-03",38.14,38.45,36.91,37.37,720500,4.95,"AI.PA"
"2000-03-31",38.04,38.38,37.11,37.4,664500,4.96,"AI.PA"
"2000-03-30",38.66,38.71,37.35,37.37,1523400,4.95,"AI.PA"
"2000-03-29",37.35,38.63,36.96,38.38,443000,5.09,"AI.PA"
"2000-03-28",37.55,38.02,36.88,37.24,777700,4.94,"AI.PA"
"2000-03-27",38.32,38.32,37.37,37.42,497900,4.96,"AI.PA"
"2000-03-24",37.73,38.2,37.11,37.94,885000,5.03,"AI.PA"
"2000-03-23",36.98,37.37,36.6,37.09,719300,4.92,"AI.PA"
"2000-03-22",36.34,37.32,36.34,36.6,633700,4.85,"AI.PA"
"2000-03-21",35.49,37.06,35.49,35.93,515300,4.76,"AI.PA"
"2000-03-20",36.16,36.26,35.1,35.62,641800,4.72,"AI.PA"
"2000-03-17",37.89,38.14,36.68,36.68,486200,4.86,"AI.PA"
"2000-03-16",36.08,37.63,35.75,37.11,1048500,4.92,"AI.PA"
"2000-03-15",35.8,35.8,34.85,35.1,697100,4.65,"AI.PA"
"2000-03-14",34.2,36.13,34.02,34.82,980900,4.62,"AI.PA"
"2000-03-13",34.2,34.2,34.2,34.2,0,4.53,"AI.PA"
"2000-03-10",35.44,35.9,34.2,34.2,876600,4.53,"AI.PA"
"2000-03-09",36.21,36.31,35,35.36,1034200,4.69,"AI.PA"
"2000-03-08",36.6,36.8,35.57,36.21,830300,4.8,"AI.PA"
"2000-03-07",37.11,37.22,36.16,37.11,545000,4.92,"AI.PA"
"2000-03-06",36.47,37.09,36.13,37.09,987600,4.92,"AI.PA"
"2000-03-03",36.08,36.6,35.31,36.03,963400,4.78,"AI.PA"
"2000-03-02",36.21,37.06,35.98,36.6,1007000,4.85,"AI.PA"
"2000-03-01",36.6,37.63,35.85,36.6,1120900,4.85,"AI.PA"
"2000-02-29",37.45,37.63,36.08,36.13,1678500,4.79,"AI.PA"
"2000-02-28",38.02,38.14,36.47,37.11,1020900,4.92,"AI.PA"
"2000-02-25",38.3,39.05,37.37,38.02,1341900,5.04,"AI.PA"
"2000-02-24",38.63,38.92,37.89,38.3,556600,5.08,"AI.PA"
"2000-02-23",37.83,38.56,37.4,38.14,621400,5.06,"AI.PA"
"2000-02-22",37.24,37.83,36.34,36.73,504000,4.87,"AI.PA"
"2000-02-21",36.34,37.81,36.34,37.24,548800,4.94,"AI.PA"
"2000-02-18",38.4,38.92,36.24,36.24,1177300,4.8,"AI.PA"
"2000-02-17",37.6,38.92,37.53,38.92,581900,5.16,"AI.PA"
"2000-02-16",38.09,38.14,37.32,37.68,628400,4.99,"AI.PA"
"2000-02-15",38.56,38.56,37.37,37.37,525500,4.95,"AI.PA"
"2000-02-14",38.51,38.63,38.02,38.14,529500,5.06,"AI.PA"
"2000-02-11",39.18,39.3,37.37,37.89,968900,5.02,"AI.PA"
"2000-02-10",39.12,39.38,38.27,38.92,716600,5.16,"AI.PA"
"2000-02-09",40.72,40.72,38.94,38.94,542500,5.16,"AI.PA"
"2000-02-08",40.59,41.34,39.72,40.1,552500,5.32,"AI.PA"
"2000-02-07",41.49,41.75,40.21,40.26,464300,5.34,"AI.PA"
"2000-02-04",41.01,42.01,40.46,41.49,562400,5.5,"AI.PA"
"2000-02-03",41.75,41.75,41.11,41.49,674200,5.5,"AI.PA"
"2000-02-02",40.85,41.7,40.46,41.7,506300,5.53,"AI.PA"
"2000-02-01",40.72,41.24,40.33,40.85,931800,5.41,"AI.PA"
"2000-01-31",40.49,40.52,39.56,40.52,591100,5.37,"AI.PA"
"2000-01-28",40.59,40.59,39.43,40.41,647900,5.36,"AI.PA"
"2000-01-27",39.95,40.82,39.85,39.85,2052600,5.28,"AI.PA"
"2000-01-26",39.69,40.41,39.56,39.95,585000,5.29,"AI.PA"
"2000-01-25",40.46,40.67,39.48,39.48,562700,5.23,"AI.PA"
"2000-01-24",39.95,40.77,39.64,40.46,785700,5.36,"AI.PA"
"2000-01-21",39.95,40.21,38.66,38.69,1141000,5.13,"AI.PA"
"2000-01-20",41.39,41.83,39.95,39.95,1487900,5.29,"AI.PA"
"2000-01-19",42.53,42.53,40.98,41.52,949400,5.5,"AI.PA"
"2000-01-18",43.25,43.56,42.27,42.27,882900,5.6,"AI.PA"
"2000-01-17",44.18,44.28,42.4,42.71,1199400,5.66,"AI.PA"
"2000-01-14",43.66,44.18,42.89,44.18,751100,5.86,"AI.PA"
"2000-01-13",42.81,43.66,42.37,43.22,917000,5.73,"AI.PA"
"2000-01-12",41.7,43.76,41.57,42.71,961700,5.66,"AI.PA"
"2000-01-11",43.76,43.76,41.75,41.75,977500,5.53,"AI.PA"
"2000-01-10",44.07,44.92,42.11,42.14,1019900,5.59,"AI.PA"
"2000-01-07",44.2,46.13,43.43,43.66,1769500,5.79,"AI.PA"
"2000-01-06",40.72,45.1,40.62,44.2,1116600,5.86,"AI.PA"
"2000-01-05",40.72,41.49,40.1,41.24,687200,5.47,"AI.PA"
"2000-01-04",43.56,43.56,40.52,41.62,1112000,5.52,"AI.PA"
"2000-01-03",43.3,45.1,43.2,43.56,727900,5.77,"AI.PA"