11111111111111111111

222222222222222223

33333333333334444444444444444
555555555567
77777777777777777
8888888888888
ajfkljasdklf
mnzxm,nm,vzxm,cv
zxv.zxcnv.nzc,.vmlo mas gfsdgfghgfgdgkfjksdggfdjf
fdgjkgfhsdgfsdj
hjhfjkhjkfhdjkfhjkdhf
hdfjhdjkhfkjsdhfjksdhjkf
hsdjfhjkdhfjkdhsfjk
dkfjklsdjfkljsdklfj<ticker>,<date>,<open>,<high>,<low>,<close>,<vol>,<o/i>
AGRO-PE-P,180227,22.150,22.500,20.800,21.250,204042,0
AGRO-PE-P,180228,21.300,21.600,20.800,20.900,206043,0
AGRO-PE-P,180301,21.000,21.300,20.000,20.200,175382,0
ALUA-PE-P,180227,14.800,14.900,14.100,14.250,1167460,0
ALUA-PE-P,180228,14.300,14.650,14.050,14.400,834115,0
ALUA-PE-P,180301,14.300,14.650,13.800,14.150,779164,0
APBR-PE-P,180227,145.050,146.750,143.100,144.100,495179,0
APBR-PE-P,180228,144.450,145.200,140.000,143.300,252622,0
APBR-PE-P,180301,143.200,143.250,138.000,139.750,346273,0
AUSO-PE-P,180227,121.000,123.000,118.250,118.450,12935,0
AUSO-PE-P,180228,119.750,130.000,119.500,125.250,67386,0
AUSO-PE-P,180301,124.000,128.500,124.000,125.000,135087,0
BHIP-PE-P,180227,18.050,18.200,17.050,18.000,606722,0
BHIP-PE-P,180228,17.600,20.300,17.600,20.150,2024106,0
BHIP-PE-P,180301,19.900,19.900,19.000,19.300,1211805,0
BMA-PE-P,180227,230.000,231.000,227.500,229.850,150130,0
BMA-PE-P,180228,229.950,232.000,224.000,230.300,157346,0
BMA-PE-P,180301,230.850,230.850,226.000,227.250,225614,0
BOLT-PE-P,180227,9.200,9.350,9.000,9.020,226243,0
BOLT-PE-P,180228,9.070,9.440,9.000,9.340,294532,0
BOLT-PE-P,180301,9.350,9.380,9.000,9.000,114414,0
BPAT-PE-P,180227,62.000,62.300,60.000,62.000,7431,0
BPAT-PE-P,180228,62.650,62.650,61.000,62.000,2885,0
BPAT-PE-P,180301,62.000,62.000,60.500,61.000,3230,0
BRIO6-PE-P,180228,52.950,52.950,52.950,52.950,80,0
BRIO-PE-P,180227,53.000,53.000,51.300,52.700,23507,0
BRIO-PE-P,180228,52.700,52.700,51.300,52.000,17830,0
BRIO-PE-P,180301,51.000,51.000,50.500,50.900,608,0
BYMA-PE-P,180227,350.500,357.000,340.000,348.150,118372,0
BYMA-PE-P,180228,346.000,360.000,343.000,359.100,262234,0
BYMA-PE-P,180301,358.800,358.800,345.000,353.100,138301,0
CADO-PE-P,180227,8.940,9.050,8.780,8.900,22402,0
CADO-PE-P,180228,9.000,9.000,8.770,8.850,11469,0
CADO-PE-P,180301,8.900,8.900,8.550,8.650,31149,0
CAPU-PE-P,180227,15.450,15.500,15.000,15.000,202948,0
CAPU-PE-P,180228,14.850,15.250,14.850,15.000,147891,0
CAPU-PE-P,180301,14.850,15.150,14.700,14.800,120824,0
CAPX-PE-P,180227,92.000,92.300,90.450,90.950,6039,0
CAPX-PE-P,180228,91.000,91.250,90.100,91.250,5201,0
CAPX-PE-P,180301,91.200,91.250,89.000,90.000,14660,0
CARC-PE-P,180227,1.250,1.350,1.250,1.350,530666,0
CARC-PE-P,180228,1.390,1.410,1.390,1.410,720540,0
CARC-PE-P,180301,1.470,1.470,1.460,1.470,989142,0
CECO2-PE-P,180227,18.850,20.300,18.200,18.950,505127,0
CECO2-PE-P,180228,19.000,19.500,18.500,19.450,252183,0
CECO2-PE-P,180301,19.400,19.450,18.350,18.350,57737,0
CELU-PE-P,180227,15.600,16.000,14.900,15.200,99471,0
CELU-PE-P,180228,15.200,15.300,14.700,14.950,284235,0
CELU-PE-P,180301,14.950,14.950,14.400,14.700,267706,0
CEPU-PE-P,180227,35.550,36.000,34.150,34.350,2017300,0
CEPU-PE-P,180228,34.350,34.800,33.750,34.250,1306192,0
CEPU-PE-P,180301,34.500,34.500,33.600,33.700,1188347,0
CGPA2-PE-P,180227,93.000,93.000,87.600,88.750,16703,0
CGPA2-PE-P,180228,89.600,90.450,86.600,88.000,20093,0
CGPA2-PE-P,180301,88.200,88.200,84.050,86.800,10206,0
COLO-PE-P,180227,14.000,14.000,14.000,14.000,700,0
COLO-PE-P,180228,13.800,13.800,13.550,13.550,1400,0
COLO-PE-P,180301,13.550,14.000,13.550,14.000,748,0
COME-PE-P,180227,4.440,4.440,4.200,4.250,3657370,0
COME-PE-P,180228,4.290,4.300,4.180,4.260,1307050,0
COME-PE-P,180301,4.300,4.300,4.100,4.150,2054250,0
CRES-PE-P,180227,44.100,44.850,43.550,44.450,495241,0
CRES-PE-P,180228,44.950,46.000,44.300,45.700,789669,0
CRES-PE-P,180301,45.800,45.950,42.950,43.750,476912,0
CTGM-PE-P,180227,30.200,30.200,30.200,30.200,50,0
CTGM-PE-P,180228,30.100,30.100,30.000,30.000,93,0
CTGM-PE-P,180301,30.000,30.000,27.000,27.000,88,0
CTIO-PE-P,180227,58.500,59.750,56.000,56.450,98492,0
CTIO-PE-P,180228,56.500,58.000,55.600,55.900,81685,0
CTIO-PE-P,180301,55.600,56.000,52.500,53.600,67486,0
CVH-PE-P,180227,485.000,490.000,468.000,469.950,100207,0
CVH-PE-P,180228,475.000,475.000,464.000,468.000,68300,0
CVH-PE-P,180301,469.000,471.000,451.000,460.000,21989,0
DGCU2-PE-P,180227,65.000,65.000,60.000,62.850,174910,0
DGCU2-PE-P,180228,64.000,67.500,62.500,66.350,166817,0
DGCU2-PE-P,180301,66.250,66.250,62.850,63.250,75979,0
DOME-PE-P,180227,10.800,10.800,10.800,10.800,330,0
DYCA-PE-P,180227,50.500,51.400,49.950,51.400,2953,0
DYCA-PE-P,180228,51.400,52.500,51.000,52.000,5556,0
DYCA-PE-P,180301,52.000,52.400,50.000,52.000,11875,0
EDN-PE-P,180227,58.400,58.400,56.650,57.300,388734,0
EDN-PE-P,180228,57.500,58.000,55.500,57.950,612160,0
EDN-PE-P,180301,57.950,59.350,56.000,57.100,579136,0
EDSH-PE-P,180227,98.700,98.700,98.700,98.700,200,0
EMDE-PE-P,180227,16.000,16.000,16.000,16.000,668,0
EMDE-PE-P,180228,17.600,17.600,17.600,17.600,300,0
EMDE-PE-P,180301,16.000,16.000,16.000,16.000,100,0
ERAR-PE-P,180227,15.050,15.200,14.600,14.800,1254601,0
ERAR-PE-P,180228,14.950,15.100,14.700,14.800,786266,0
ERAR-PE-P,180301,14.500,14.950,14.050,14.100,1128971,0
ESME-PE-P,180227,96.000,96.000,96.000,96.000,150,0
ESME-PE-P,180228,95.500,95.500,95.050,95.050,1725,0
FERR-PE-P,180227,8.800,8.800,8.550,8.600,25649,0
FERR-PE-P,180228,8.700,8.900,8.600,8.800,24517,0
FERR-PE-P,180301,9.000,9.000,8.780,8.800,25110,0
FIPL-PE-P,180227,7.950,7.950,7.610,7.900,8884,0
FIPL-PE-P,180228,7.900,7.950,7.800,7.900,15759,0
FIPL-PE-P,180301,7.620,7.800,7.500,7.800,13200,0
FRAN-PE-P,180227,160.200,161.050,158.000,158.900,118208,0
FRAN-PE-P,180228,158.500,161.000,157.500,159.000,49575,0
FRAN-PE-P,180301,160.000,160.000,153.000,153.000,25175,0
GARO-PE-P,180227,13.500,13.750,13.200,13.400,11787,0
GARO-PE-P,180228,13.400,13.450,13.200,13.400,15899,0
GARO-PE-P,180301,13.300,13.400,13.000,13.300,33951,0
GBAN-PE-P,180227,77.000,77.800,75.000,75.000,1152,0
GBAN-PE-P,180228,75.000,78.000,72.050,78.000,1679,0
GBAN-PE-P,180301,75.000,76.000,74.000,75.100,3387,0
GCLA-PE-P,180227,62.000,62.000,59.000,60.800,8423,0
GCLA-PE-P,180228,61.000,61.000,60.000,60.100,4169,0
GCLA-PE-P,180301,60.000,60.000,59.050,59.050,6907,0
GGAL-PE-P,180227,129.050,131.000,125.600,126.800,388173,0
GGAL-PE-P,180228,127.200,130.000,126.400,129.100,520832,0
GGAL-PE-P,180301,128.600,128.600,121.550,123.700,346472,0
GRIM-PE-P,180227,49.000,49.000,48.500,48.500,658,0
GRIM-PE-P,180228,49.000,49.000,48.500,48.500,1234,0
GRIM-PE-P,180301,49.000,50.200,49.000,50.200,1004191,0
HAVA-PE-P,180227,42.000,42.000,41.000,41.000,290,0
HAVA-PE-P,180228,42.000,43.500,42.000,43.500,2180,0
HAVA-PE-P,180301,43.500,43.500,43.500,43.500,1371,0
INDU-PE-P,180227,20.000,20.000,19.000,19.450,109311,0
INDU-PE-P,180228,19.200,19.550,19.000,19.400,27053,0
INDU-PE-P,180301,19.750,19.800,17.500,17.700,1152491,0
INTR-PE-P,180227,10.050,10.200,10.050,10.200,7851,0
INVJ-PE-P,180227,10.700,10.900,10.500,10.700,129801,0
INVJ-PE-P,180228,10.700,10.700,10.450,10.450,23579,0
INVJ-PE-P,180301,10.450,10.500,10.250,10.250,19199,0
IRCP-PE-P,180227,245.000,247.000,245.000,245.000,257,0
IRCP-PE-P,180228,248.000,248.000,248.000,248.000,2000,0
IRCP-PE-P,180301,248.000,248.000,248.000,248.000,100,0
IRSA-PE-P,180227,55.000,56.000,54.700,55.150,120506,0
IRSA-PE-P,180228,55.050,57.000,54.500,55.850,19463,0
IRSA-PE-P,180301,56.000,56.450,54.500,54.500,45714,0
JMIN-PE-P,180227,107.000,107.000,102.000,106.750,74607,0
JMIN-PE-P,180228,106.600,115.000,102.000,111.700,295982,0
JMIN-PE-P,180301,111.700,111.700,106.000,109.250,121843,0
LEDE-PE-P,180227,15.350,15.350,15.100,15.200,30385,0
LEDE-PE-P,180228,15.200,15.500,14.950,15.000,10421,0
LEDE-PE-P,180301,15.200,15.200,14.700,14.700,22062,0
LOMA-PE-P,180227,91.500,92.000,88.500,90.200,52027,0
LOMA-PE-P,180228,90.500,90.500,87.000,88.500,53957,0
LOMA-PE-P,180301,88.500,90.000,86.000,86.900,40109,0
LONG-PE-P,180227,5.500,5.500,5.350,5.400,6469,0
LONG-PE-P,180228,5.500,5.740,5.450,5.700,28016,0
LONG-PE-P,180301,5.710,5.720,5.450,5.550,33237,0
METR-PE-P,180227,65.650,65.700,60.500,61.000,295231,0
METR-PE-P,180228,61.300,65.000,61.050,64.350,186576,0
METR-PE-P,180301,64.350,64.400,60.000,60.050,141886,0
MIRG-PE-P,180227,621.000,626.000,598.950,613.900,15712,0
MIRG-PE-P,180228,618.000,618.000,608.300,615.550,10528,0
MIRG-PE-P,180301,617.000,618.950,586.000,592.300,20657,0
MOLA-PE-P,180227,169.500,169.500,167.000,167.050,496,0
MOLA-PE-P,180228,168.000,169.000,166.500,166.500,2268,0
MOLA-PE-P,180301,166.000,166.500,165.000,166.500,723,0
MOLI-PE-P,180227,57.900,58.000,57.900,57.900,6967,0
MOLI-PE-P,180228,58.000,58.000,56.700,57.900,5120,0
MOLI-PE-P,180301,57.500,59.000,55.500,55.500,5677,0
MORI-PE-P,180227,4.200,4.200,4.000,4.000,21860,0
MORI-PE-P,180228,4.000,4.000,3.750,4.000,19689,0
MORI-PE-P,180301,4.010,4.350,4.010,4.100,52340,0
OEST-PE-P,180227,35.250,35.250,34.150,34.400,56851,0
OEST-PE-P,180228,34.400,37.500,33.500,36.350,65935,0
OEST-PE-P,180301,35.200,36.700,34.100,34.550,58372,0
PAMP-PE-P,180227,52.900,52.900,50.750,51.150,644324,0
PAMP-PE-P,180228,51.000,52.000,50.150,51.800,716344,0
PAMP-PE-P,180301,51.800,51.800,49.500,49.750,689563,0
PATA-PE-P,180227,27.250,27.750,27.250,27.250,8404,0
PATA-PE-P,180228,27.250,27.250,27.250,27.250,27400,0
PATA-PE-P,180301,27.250,27.250,27.250,27.250,25000,0
PATY-PE-P,180227,13.950,14.500,13.950,14.200,13753,0
PATY-PE-P,180228,14.200,14.500,13.400,13.400,4371,0
PATY-PE-P,180301,13.500,13.500,13.400,13.400,8376,0
PESA-PE-P,180227,25.750,25.750,24.500,24.500,6025,0
PESA-PE-P,180228,25.300,25.300,24.900,25.000,85952,0
PESA-PE-P,180301,25.000,25.500,23.500,23.500,1625698,0
PETR-PE-P,180227,106.000,107.000,104.000,106.000,19519,0
PETR-PE-P,180228,108.000,108.950,104.000,108.000,25976,0
PETR-PE-P,180301,108.000,108.000,104.000,104.000,6607,0
PGR-PE-P,180227,9.000,9.000,8.600,8.740,271594,0
PGR-PE-P,180228,9.000,10.050,8.800,9.980,1741642,0
PGR-PE-P,180301,9.980,10.000,9.200,9.290,656628,0
POLL-PE-P,180227,9.000,9.000,9.000,9.000,2500,0
POLL-PE-P,180228,9.000,9.000,9.000,9.000,680,0
PSUR-PE-P,180227,4.650,4.650,4.650,4.650,15497,0
PSUR-PE-P,180228,4.700,4.800,4.700,4.800,3701,0
PSUR-PE-P,180301,4.500,4.800,4.500,4.800,3278,0
REP-PE-P,180227,345.000,350.000,345.000,350.000,55,0
REP-PE-P,180228,360.000,360.000,350.000,355.000,163,0
REP-PE-P,180301,350.000,355.000,345.000,345.000,1013,0
RICH-PE-P,180227,30.000,30.000,28.900,29.000,61782,0
RICH-PE-P,180228,30.000,30.000,28.600,29.000,67641,0
RICH-PE-P,180301,29.950,30.000,29.000,29.000,79488,0
RIGO-PE-P,180227,63.500,63.500,63.500,63.500,313,0
RIGO-PE-P,180228,63.500,63.500,63.500,63.500,20,0
RIGO-PE-P,180301,63.500,63.500,63.500,63.500,200,0
ROSE-PE-P,180227,9.000,9.000,9.000,9.000,1000,0
ROSE-PE-P,180228,8.700,8.990,8.700,8.990,7950,0
ROSE-PE-P,180301,8.210,8.500,8.210,8.220,3668,0
SAMI-PE-P,180227,114.500,116.000,114.500,115.400,42329,0
SAMI-PE-P,180228,115.400,116.300,111.900,116.000,63265,0
SAMI-PE-P,180301,117.000,118.500,115.900,116.000,65809,0
SEMI-PE-P,180227,3.900,3.900,3.700,3.780,17924,0
SEMI-PE-P,180228,3.900,3.900,3.750,3.860,33515,0
SEMI-PE-P,180301,3.860,3.860,3.630,3.790,84715,0
STD-PE-P,180227,142.000,142.000,142.000,142.000,250,0
STD-PE-P,180228,145.000,145.000,140.000,140.600,431,0
STD-PE-P,180301,139.000,140.500,139.000,139.800,15000,0
SUPV-PE-P,180227,128.000,128.000,123.000,123.800,97642,0
SUPV-PE-P,180228,124.700,126.500,122.000,125.800,262267,0
SUPV-PE-P,180301,126.900,126.900,120.500,121.000,44685,0
TECO2-PE-P,180227,136.000,139.000,135.000,137.300,31580,0
TECO2-PE-P,180228,136.000,137.600,133.000,134.450,51238,0
TECO2-PE-P,180301,134.000,137.000,130.000,130.350,68458,0
TEF-PE-P,180227,205.000,205.000,196.000,196.000,255,0
TEF-PE-P,180228,205.000,205.000,200.000,200.000,157,0
TEF-PE-P,180301,200.000,200.000,197.000,198.000,1008,0
TGLT-PE-P,180227,19.600,20.000,19.000,19.050,207252,0
TGLT-PE-P,180228,18.900,20.100,18.300,20.000,121669,0
TGLT-PE-P,180301,20.100,22.100,19.000,19.100,525167,0
TGNO4-PE-P,180227,70.100,70.900,66.000,69.000,298211,0
TGNO4-PE-P,180228,69.450,73.500,68.000,72.850,529001,0
TGNO4-PE-P,180301,73.000,74.850,68.000,69.200,379833,0
TGSU2-PE-P,180227,84.200,84.200,82.000,82.650,177247,0
TGSU2-PE-P,180228,86.000,86.000,81.500,83.500,556175,0
TGSU2-PE-P,180301,84.000,84.000,80.000,81.500,358293,0
TRAN-PE-P,180227,54.500,55.200,51.500,52.800,518458,0
TRAN-PE-P,180228,53.300,53.900,52.200,53.450,586942,0
TRAN-PE-P,180301,53.250,54.000,51.100,51.300,419286,0
TS-PE-P,180227,364.450,364.450,352.450,359.200,65971,0
TS-PE-P,180228,358.950,358.950,347.000,350.850,29336,0
TS-PE-P,180301,349.600,362.000,349.600,359.250,56200,0
VALO-PE-P,180227,8.540,8.540,8.060,8.070,3135080,0
VALO-PE-P,180228,8.190,8.310,8.120,8.240,2913694,0
VALO-PE-P,180301,8.200,8.240,7.800,7.960,3901230,0
YPFD-PE-P,180227,482.000,487.000,469.000,476.500,134325,0
YPFD-PE-P,180228,482.400,482.400,466.000,469.850,65110,0
YPFD-PE-P,180301,467.000,470.000,458.500,461.150,96301,0