<TICKER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>

.BSEFMCG,20120801,09:55:00,5050.94,5051.08,5050.94,5051.08,0
.BSEFMCG,20120801,09:56:00,5051.12,5051.12,5050.75,5050.75,0
.BSEFMCG,20120801,09:57:00,5050.58,5050.58,5050.21,5050.21,0
.BSEFMCG,20120801,09:58:00,5050.21,5050.21,5048.65,5048.65,0
.BSEFMCG,20120801,09:59:00,5048.74,5048.74,5047.07,5047.65,0
.BSEFMCG,20120801,10:00:00,5047.65,5049.47,5047.46,5047.61,0
.BSEFMCG,20120801,10:01:00,5047.4,5047.4,5047.14,5047.14,0
.BSEFMCG,20120801,10:02:00,5047.25,5048.26,5047.25,5048.26,0
.BSEFMCG,20120801,10:03:00,5048.26,5051.71,5048.26,5051.71,0
.BSEFMCG,20120801,10:04:00,5051.8,5051.8,5051.48,5051.49,0
.BSEFMCG,20120801,10:05:00,5050.41,5050.65,5050.17,5050.17,0
.BSEFMCG,20120801,10:06:00,5051.15,5051.15,5050.68,5050.78,0
.BSEFMCG,20120801,10:07:00,5051.01,5051.01,5050.68,5050.68,0
.BSEFMCG,20120801,10:08:00,5050.76,5051.19,5049.5,5049.5,0
.BSEFMCG,20120801,10:09:00,5046.16,5046.16,5044.78,5044.78,0
.BSEFMCG,20120801,10:10:00,5044.63,5044.63,5043.24,5044.17,0
.BSEFMCG,20120801,10:11:00,5043.44,5043.8,5041.88,5042.08,0
.BSEFMCG,20120801,10:12:00,5039.69,5039.69,5038.41,5038.41,0
.BSEFMCG,20120801,10:13:00,5038.37,5038.86,5038.25,5038.86,0
.BSEFMCG,20120801,10:14:00,5039.91,5040.94,5039.11,5040.44,0
.BSEFMCG,20120801,10:15:00,5040.8,5042.86,5039.39,5039.39,0
.BSEFMCG,20120801,10:16:00,5039.44,5039.44,5038.98,5038.98,0
.BSEFMCG,20120801,10:17:00,5039.12,5041.79,5039.06,5041.79,0
.BSEFMCG,20120801,10:18:00,5041.73,5041.73,5040.41,5040.41,0
.BSEFMCG,20120801,10:19:00,5040.42,5040.78,5038.3,5038.3,0
.BSEFMCG,20120801,10:20:00,5038.3,5038.3,5037.48,5037.51,0
.BSEFMCG,20120801,10:21:00,5037.07,5037.29,5036.36,5037.29,0
.BSEFMCG,20120801,10:22:00,5036.93,5037.4,5036.26,5037.4,0
.BSEFMCG,20120801,10:23:00,5037.13,5037.13,5034.88,5034.88,0
.BSEFMCG,20120801,10:24:00,5034.43,5035.09,5033.32,5033.93,0
.BSEFMCG,20120801,10:25:00,5033.55,5034.83,5033.55,5034.83,0
.BSEFMCG,20120801,10:26:00,5039.91,5039.91,5036.95,5036.95,0
.BSEFMCG,20120801,10:27:00,5036.78,5036.78,5036.35,5036.35,0
.BSEFMCG,20120801,10:28:00,5036.17,5039.73,5035.06,5035.06,0
.BSEFMCG,20120801,10:29:00,5035.08,5035.08,5034.28,5034.46,0
.BSEFMCG,20120801,10:30:00,5034.35,5035.01,5034.3,5034.46,0
.BSEFMCG,20120801,10:31:00,5034.16,5037.25,5034.11,5037.25,0
.BSEFMCG,20120801,10:32:00,5038.43,5038.44,5038.37,5038.37,0
.BSEFMCG,20120801,10:33:00,5038.24,5038.24,5037.5,5037.54,0
.BSEFMCG,20120801,10:34:00,5037.5,5037.5,5037.08,5037.48,0
.BSEFMCG,20120801,10:35:00,5038.02,5038.29,5038.02,5038.29,0
.BSEFMCG,20120801,10:36:00,5038.31,5038.34,5038.19,5038.34,0
.BSEFMCG,20120801,10:37:00,5037.63,5038.71,5037.63,5038.71,0
.BSEFMCG,20120801,10:38:00,5038.69,5038.69,5035.99,5036.43,0
.BSEFMCG,20120801,10:39:00,5036.51,5036.51,5036.14,5036.14,0
.BSEFMCG,20120801,10:40:00,5036.06,5039.69,5036.06,5039.69,0
.BSEFMCG,20120801,10:41:00,5039.97,5041.37,5039.97,5041.33,0
.BSEFMCG,20120801,10:42:00,5042.41,5042.44,5042.19,5042.19,0
.BSEFMCG,20120801,10:43:00,5040.25,5040.25,5040.08,5040.16,0
.BSEFMCG,20120801,10:44:00,5039.65,5039.72,5039.47,5039.72,0
.BSEFMCG,20120801,10:45:00,5039.63,5040.08,5039.63,5040.04,0
.BSEFMCG,20120801,10:46:00,5040.64,5041.63,5040.46,5040.98,0
.BSEFMCG,20120801,10:47:00,5041.01,5041.01,5040.79,5040.79,0
.BSEFMCG,20120801,10:48:00,5040.82,5040.82,5040.57,5040.74,0
.BSEFMCG,20120801,10:49:00,5040.53,5040.61,5039.96,5039.96,0
.BSEFMCG,20120801,10:50:00,5040.11,5040.4,5040.11,5040.22,0
.BSEFMCG,20120801,10:51:00,5037.85,5038.76,5037.85,5038.7,0
.BSEFMCG,20120801,10:52:00,5038.31,5038.31,5037.98,5038.25,0
.BSEFMCG,20120801,10:53:00,5038.14,5038.64,5038.14,5038.64,0

.BSEFMCG,20120801,10:54:00,5038.66,5039.32,5038.66,5039.32,0
.BSEFMCG,20120801,10:55:00,5040.69,5040.69,5040.26,5040.27,0
.BSEFMCG,20120801,10:56:00,5040.27,5040.29,5038.75,5038.75,0
.BSEFMCG,20120801,10:57:00,5043.61,5044,5041.33,5041.33,0
.BSEFMCG,20120801,10:58:00,5041.37,5041.6,5036.68,5036.68,0
.BSEFMCG,20120801,10:59:00,5036.68,5036.68,5035.97,5035.97,0
.BSEFMCG,20120801,11:00:00,5036,5037.02,5036,5037.02,0
.BSEFMCG,20120801,11:01:00,5036.99,5036.99,5036.5,5036.5,0
.BSEFMCG,20120801,11:02:00,5036.54,5037.78,5036.54,5037.73,0
.BSEFMCG,20120801,11:03:00,5040.78,5041.73,5040.78,5041.61,0
.BSEFMCG,20120801,11:04:00,5041.73,5041.73,5041.24,5041.24,0
.BSEFMCG,20120801,11:05:00,5044.96,5044.96,5043.42,5043.42,0
.BSEFMCG,20120801,11:06:00,5043.42,5043.42,5038.48,5042.63,0
.BSEFMCG,20120801,11:07:00,5044.24,5044.24,5040.89,5041.14,0
.BSEFMCG,20120801,11:08:00,5041.16,5046.02,5041.16,5046.02,0
.BSEFMCG,20120801,11:09:00,5046.18,5046.59,5046.05,5046.59,0
.BSEFMCG,20120801,11:10:00,5043.19,5045.08,5043.19,5045.08,0
.BSEFMCG,20120801,11:11:00,5044.97,5044.97,5044.6,5044.6,0
.BSEFMCG,20120801,11:12:00,5044.09,5044.09,5042.41,5042.41,0
.BSEFMCG,20120801,11:13:00,5042.27,5042.27,5040.98,5041.11,0
.BSEFMCG,20120801,11:14:00,5041.19,5041.19,5040.58,5040.58,0
.BSEFMCG,20120801,11:15:00,5045.54,5045.58,5045.42,5045.58,0
.BSEFMCG,20120801,11:16:00,5044.51,5045.52,5044.51,5045.18,0
.BSEFMCG,20120801,11:17:00,5045.56,5046.41,5043.79,5046.41,0
.BSEFMCG,20120801,11:18:00,5046.29,5046.76,5046.29,5046.42,0
.BSEFMCG,20120801,11:19:00,5046.42,5046.53,5046.26,5046.26,0
.BSEFMCG,20120801,11:20:00,5046.03,5046.03,5044.93,5044.97,0
.BSEFMCG,20120801,11:21:00,5044.92,5044.95,5040.62,5040.62,0
.BSEFMCG,20120801,11:22:00,5040.39,5043.86,5040.39,5043.61,0
.BSEFMCG,20120801,11:23:00,5043.47,5043.47,5043.3,5043.38,0
.BSEFMCG,20120801,11:24:00,5043.38,5043.38,5043.13,5043.13,0
.BSEFMCG,20120801,11:25:00,5043.21,5043.29,5043.21,5043.29,0
.BSEFMCG,20120801,11:26:00,5043.27,5043.32,5042.92,5043.28,0
.BSEFMCG,20120801,11:27:00,5042.98,5044,5042.01,5042.07,0
.BSEFMCG,20120801,11:28:00,5042.01,5043.32,5042.01,5043.31,0
.BSEFMCG,20120801,11:29:00,5043.52,5044.16,5043.52,5044.16,0
.BSEFMCG,20120801,11:30:00,5043.61,5043.61,5042.65,5042.78,0
.BSEFMCG,20120801,11:31:00,5043.07,5043.07,5042.46,5042.78,0
.BSEFMCG,20120801,11:32:00,5042.48,5042.48,5042.37,5042.37,0
.BSEFMCG,20120801,11:33:00,5044.83,5044.88,5044.43,5044.43,0
.BSEFMCG,20120801,11:34:00,5044.73,5044.97,5043.13,5043.13,0
.BSEFMCG,20120801,11:35:00,5043.97,5045.54,5043.97,5045.54,0
.BSEFMCG,20120801,11:36:00,5047.09,5047.76,5047.09,5047.37,0
.BSEFMCG,20120801,11:37:00,5046.87,5047.81,5046.69,5047.81,0
.BSEFMCG,20120801,11:38:00,5054.16,5057.63,5054.16,5057.08,0
.BSEFMCG,20120801,11:39:00,5057.61,5059,5057.61,5059,0
.BSEFMCG,20120801,11:40:00,5057.73,5058.55,5057.73,5058.55,0
.BSEFMCG,20120801,11:41:00,5058.06,5058.06,5053.42,5053.42,0
.BSEFMCG,20120801,11:42:00,5053.72,5053.72,5051.95,5051.95,0
.BSEFMCG,20120801,11:43:00,5052.86,5052.86,5052.37,5052.41,0
.BSEFMCG,20120801,11:44:00,5052.17,5052.5,5050.47,5050.47,0
.BSEFMCG,20120801,11:45:00,5052.57,5052.99,5052.57,5052.96,0
.BSEFMCG,20120801,11:46:00,5053.06,5053.22,5052.4,5053.22,0
.BSEFMCG,20120801,11:47:00,5053.21,5057.29,5053.21,5057.29,0
.BSEFMCG,20120801,11:48:00,5057.1,5057.1,5056.7,5056.7,0
.BSEFMCG,20120801,11:49:00,5056.36,5056.36,5055.86,5055.86,0
.BSEFMCG,20120801,11:50:00,5056.41,5056.41,5054.16,5054.16,0
.BSEFMCG,20120801,11:51:00,5054.07,5054.46,5053.32,5053.32,0
.BSEFMCG,20120801,11:52:00,5053.11,5053.11,5050.91,5051.05,0
.BSEFMCG,20120801,11:53:00,5050.99,5050.99,5050.77,5050.98,0

.BSEFMCG,20120801,11:54:00,5050.87,5050.92,5050.36,5050.36,0
.BSEFMCG,20120801,11:55:00,5050.14,5050.21,5049.64,5049.64,0
.BSEFMCG,20120801,11:56:00,5049.55,5050.01,5049.08,5050.01,0
.BSEFMCG,20120801,11:57:00,5049.97,5049.97,5049.33,5049.49,0
.BSEFMCG,20120801,11:58:00,5049.44,5049.44,5048.67,5048.67,0
.BSEFMCG,20120801,11:59:00,5048.12,5051.45,5048.12,5051.45,0
.BSEFMCG,20120801,12:00:00,5051.45,5051.67,5051.25,5051.25,0
.BSEFMCG,20120801,12:01:00,5051.3,5052.95,5051.3,5052.95,0
.BSEFMCG,20120801,12:02:00,5053.65,5054.6,5053.65,5054.6,0
.BSEFMCG,20120801,12:03:00,5054.18,5054.18,5053.88,5053.96,0
.BSEFMCG,20120801,12:04:00,5054.66,5055.22,5054.66,5055.2,0
.BSEFMCG,20120801,12:05:00,5054.63,5056.39,5054.36,5056.39,0
.BSEFMCG,20120801,12:06:00,5057.46,5058.23,5057.46,5058.23,0
.BSEFMCG,20120801,12:07:00,5058.58,5058.58,5055.93,5056.51,0
.BSEFMCG,20120801,12:08:00,5056.69,5056.69,5056.46,5056.46,0
.BSEFMCG,20120801,12:09:00,5055.98,5059.68,5055.98,5059.57,0
.BSEFMCG,20120801,12:10:00,5061.09,5061.88,5061.09,5061.88,0
.BSEFMCG,20120801,12:11:00,5062.71,5063.46,5062.71,5062.95,0
.BSEFMCG,20120801,12:12:00,5062.94,5062.94,5053.97,5053.97,0
.BSEFMCG,20120801,12:13:00,5057.31,5057.67,5057.31,5057.67,0
.BSEFMCG,20120801,12:14:00,5058.24,5060.18,5058.24,5060.18,0
.BSEFMCG,20120801,12:15:00,5061.27,5062.08,5061.07,5061.78,0
.BSEFMCG,20120801,12:16:00,5061.24,5063.53,5061.03,5063.53,0
.BSEFMCG,20120801,12:17:00,5067.06,5069.49,5067.06,5069.49,0
.BSEFMCG,20120801,12:18:00,5069.27,5073.64,5069.25,5073.64,0
.BSEFMCG,20120801,12:19:00,5073.29,5073.31,5071.78,5071.78,0
.BSEFMCG,20120801,12:20:00,5068.71,5068.74,5068.63,5068.72,0
.BSEFMCG,20120801,12:21:00,5068.74,5069.76,5068.74,5069.66,0
.BSEFMCG,20120801,12:22:00,5069.08,5069.59,5068.65,5069.59,0
.BSEFMCG,20120801,12:23:00,5069.53,5069.53,5067.23,5067.23,0
.BSEFMCG,20120801,12:24:00,5068,5068.19,5068,5068.19,0
.BSEFMCG,20120801,12:25:00,5067.76,5067.76,5067.55,5067.61,0
.BSEFMCG,20120801,12:26:00,5066.13,5067.12,5066.13,5067.12,0
.BSEFMCG,20120801,12:27:00,5067.08,5067.08,5066.46,5066.62,0
.BSEFMCG,20120801,12:28:00,5065.99,5065.99,5065.37,5065.37,0
.BSEFMCG,20120801,12:29:00,5065.3,5065.3,5064.69,5064.69,0
.BSEFMCG,20120801,12:30:00,5064.67,5065.13,5064.67,5065.13,0
.BSEFMCG,20120801,12:31:00,5064.91,5066.96,5064.91,5066.3,0
.BSEFMCG,20120801,12:32:00,5066,5066.35,5065.89,5066.35,0
.BSEFMCG,20120801,12:33:00,5066.58,5067,5066.58,5066.77,0
.BSEFMCG,20120801,12:34:00,5067.59,5067.68,5067.11,5067.11,0
.BSEFMCG,20120801,12:35:00,5067.18,5069.02,5067.18,5068.77,0
.BSEFMCG,20120801,12:36:00,5068.93,5069.04,5066.75,5066.75,0
.BSEFMCG,20120801,12:37:00,5066.91,5068.4,5066.8,5068.4,0
.BSEFMCG,20120801,12:38:00,5068.35,5068.42,5064.98,5064.98,0
.BSEFMCG,20120801,12:39:00,5064.89,5067.66,5064.89,5067.66,0
.BSEFMCG,20120801,12:40:00,5068.04,5068.14,5068.02,5068.02,0
.BSEFMCG,20120801,12:41:00,5067.91,5068.22,5067.81,5068.22,0
.BSEFMCG,20120801,12:42:00,5065.44,5065.45,5065.22,5065.45,0
.BSEFMCG,20120801,12:43:00,5065.22,5065.22,5063.8,5063.89,0
.BSEFMCG,20120801,12:44:00,5064.69,5066.25,5064.69,5066.22,0
.BSEFMCG,20120801,12:45:00,5066.33,5066.33,5065.32,5066.13,0
.BSEFMCG,20120801,12:46:00,5064.98,5066.33,5064.98,5064.98,0
.BSEFMCG,20120801,12:47:00,5065.12,5065.76,5065.12,5065.76,0
.BSEFMCG,20120801,12:48:00,5065.76,5066.85,5065.76,5066.85,0
.BSEFMCG,20120801,12:49:00,5067.28,5067.54,5067.03,5067.03,0
.BSEFMCG,20120801,12:50:00,5068.21,5068.22,5067.83,5067.83,0
.BSEFMCG,20120801,12:51:00,5068.1,5070.71,5068.1,5070.71,0
.BSEFMCG,20120801,12:52:00,5070.84,5070.84,5070.41,5070.43,0
.BSEFMCG,20120801,12:53:00,5071.1,5071.14,5068.45,5068.45,0

.BSEFMCG,20120801,12:54:00,5069.09,5069.09,5068.47,5068.85,0
.BSEFMCG,20120801,12:55:00,5068.62,5069.13,5068.62,5069.09,0
.BSEFMCG,20120801,12:56:00,5068.96,5069.62,5068.44,5069.23,0
.BSEFMCG,20120801,12:57:00,5068.65,5068.78,5068.43,5068.43,0
.BSEFMCG,20120801,12:58:00,5067.29,5068.3,5067,5068.3,0
.BSEFMCG,20120801,12:59:00,5067.68,5067.68,5066.77,5066.77,0
.BSEFMCG,20120801,13:00:00,5067.56,5067.56,5065.25,5065.83,0
.BSEFMCG,20120801,13:01:00,5066.08,5066.41,5066.08,5066.41,0
.BSEFMCG,20120801,13:02:00,5066.46,5066.55,5066.2,5066.2,0
.BSEFMCG,20120801,13:03:00,5066.11,5066.11,5065.73,5065.75,0
.BSEFMCG,20120801,13:04:00,5066.08,5066.87,5066.08,5066.87,0
.BSEFMCG,20120801,13:05:00,5067.07,5067.15,5067.01,5067.01,0
.BSEFMCG,20120801,13:06:00,5067.79,5068.5,5067.79,5068.45,0
.BSEFMCG,20120801,13:07:00,5068.37,5068.37,5066.2,5066.2,0
.BSEFMCG,20120801,13:08:00,5066.96,5068.66,5066.12,5066.12,0
.BSEFMCG,20120801,13:09:00,5066.2,5066.2,5066.07,5066.12,0
.BSEFMCG,20120801,13:10:00,5066.18,5066.18,5065.09,5065.09,0
.BSEFMCG,20120801,13:11:00,5064.92,5067.04,5064.92,5067.04,0
.BSEFMCG,20120801,13:12:00,5066.48,5067.49,5066.48,5067.49,0
.BSEFMCG,20120801,13:13:00,5067.48,5067.48,5065.71,5065.71,0
.BSEFMCG,20120801,13:14:00,5065.72,5066.06,5065.72,5065.85,0
.BSEFMCG,20120801,13:15:00,5065.8,5065.91,5064.69,5064.69,0
.BSEFMCG,20120801,13:16:00,5064.61,5068.47,5064.61,5068.38,0
.BSEFMCG,20120801,13:17:00,5068.15,5068.57,5068.15,5068.57,0
.BSEFMCG,20120801,13:18:00,5068.77,5069.35,5065.69,5065.69,0
.BSEFMCG,20120801,13:19:00,5066.31,5066.35,5066.03,5066.03,0
.BSEFMCG,20120801,13:20:00,5065.81,5065.94,5065.48,5065.48,0
.BSEFMCG,20120801,13:21:00,5065.54,5065.54,5065.19,5065.19,0
.BSEFMCG,20120801,13:22:00,5064.46,5064.76,5062.98,5064.76,0
.BSEFMCG,20120801,13:23:00,5065.5,5065.5,5057.33,5057.55,0
.BSEFMCG,20120801,13:24:00,5057.55,5057.62,5057.49,5057.49,0
.BSEFMCG,20120801,13:25:00,5057.57,5057.79,5057.4,5057.4,0
.BSEFMCG,20120801,13:26:00,5057.34,5057.34,5056.39,5056.39,0
.BSEFMCG,20120801,13:27:00,5056.2,5057.17,5056.2,5056.51,0
.BSEFMCG,20120801,13:28:00,5056.94,5057.61,5056.88,5057.61,0
.BSEFMCG,20120801,13:29:00,5058.27,5060.47,5057.78,5060.3,0
.BSEFMCG,20120801,13:30:00,5060.74,5061.11,5058.25,5058.25,0
.BSEFMCG,20120801,13:31:00,5058.29,5058.29,5057.25,5057.25,0
.BSEFMCG,20120801,13:32:00,5057.25,5057.27,5057.12,5057.12,0
.BSEFMCG,20120801,13:33:00,5057.09,5057.16,5056.87,5056.87,0
.BSEFMCG,20120801,13:34:00,5056.67,5058.91,5056.67,5058.74,0
.BSEFMCG,20120801,13:35:00,5058.4,5062.99,5058.4,5062.99,0
.BSEFMCG,20120801,13:36:00,5063.48,5063.48,5061.71,5061.71,0
.BSEFMCG,20120801,13:37:00,5061.37,5061.4,5061.01,5061.01,0
.BSEFMCG,20120801,13:38:00,5061,5063.27,5061,5063.17,0
.BSEFMCG,20120801,13:39:00,5062.99,5063.03,5060.78,5060.78,0
.BSEFMCG,20120801,13:40:00,5060.79,5061.58,5060.79,5061.58,0
.BSEFMCG,20120801,13:41:00,5061.68,5061.68,5061.5,5061.56,0
.BSEFMCG,20120801,13:42:00,5059.54,5062.24,5059.45,5062.24,0
.BSEFMCG,20120801,13:43:00,5062.07,5062.67,5059.08,5059.08,0
.BSEFMCG,20120801,13:44:00,5059.08,5059.16,5058.89,5058.89,0
.BSEFMCG,20120801,13:45:00,5058.85,5059.27,5058.79,5059.27,0
.BSEFMCG,20120801,13:46:00,5059.15,5061.08,5059.15,5061.08,0
.BSEFMCG,20120801,13:47:00,5062.32,5062.32,5061.84,5061.92,0
.BSEFMCG,20120801,13:48:00,5061.87,5061.87,5060.66,5060.66,0
.BSEFMCG,20120801,13:49:00,5060.66,5061.5,5060.66,5061.5,0
.BSEFMCG,20120801,13:50:00,5061.95,5064.48,5061.95,5064.48,0
.BSEFMCG,20120801,13:51:00,5064.42,5064.82,5064.42,5064.62,0
.BSEFMCG,20120801,13:52:00,5065.61,5065.94,5065.39,5065.94,0
.BSEFMCG,20120801,13:53:00,5065.94,5065.94,5062.31,5062.33,0

.BSEFMCG,20120801,13:54:00,5062.17,5062.17,5061.01,5061.11,0
.BSEFMCG,20120801,13:55:00,5059.69,5061.95,5059.69,5061.95,0
.BSEFMCG,20120801,13:56:00,5061.67,5061.93,5060.96,5060.96,0
.BSEFMCG,20120801,13:57:00,5060.91,5060.91,5060.75,5060.75,0
.BSEFMCG,20120801,13:58:00,5060.81,5060.88,5060.56,5060.88,0
.BSEFMCG,20120801,13:59:00,5060.3,5060.73,5060.13,5060.73,0
.BSEFMCG,20120801,14:00:00,5060.77,5060.77,5060.7,5060.7,0
.BSEFMCG,20120801,14:01:00,5060.65,5060.65,5059.95,5060,0
.BSEFMCG,20120801,14:02:00,5060.34,5060.34,5056.92,5056.92,0
.BSEFMCG,20120801,14:03:00,5056.26,5056.36,5055.75,5055.75,0
.BSEFMCG,20120801,14:04:00,5056.05,5056.66,5056.05,5056.35,0
.BSEFMCG,20120801,14:05:00,5055.72,5055.72,5054.19,5054.19,0
.BSEFMCG,20120801,14:06:00,5054.23,5054.23,5053.86,5053.94,0
.BSEFMCG,20120801,14:07:00,5053.91,5053.91,5053.48,5053.54,0
.BSEFMCG,20120801,14:08:00,5053.56,5054.94,5053.56,5054.46,0
.BSEFMCG,20120801,14:09:00,5054.95,5054.99,5054.63,5054.63,0
.BSEFMCG,20120801,14:10:00,5054.52,5054.66,5054.45,5054.66,0
.BSEFMCG,20120801,14:11:00,5054.34,5054.51,5054.18,5054.37,0
.BSEFMCG,20120801,14:12:00,5054.44,5054.44,5054.22,5054.25,0
.BSEFMCG,20120801,14:13:00,5054.13,5054.18,5053.96,5053.96,0
.BSEFMCG,20120801,14:14:00,5051.38,5055.32,5051.38,5055.32,0
.BSEFMCG,20120801,14:15:00,5054.11,5056.02,5054.11,5055.89,0
.BSEFMCG,20120801,14:16:00,5053.36,5053.58,5053.36,5053.57,0
.BSEFMCG,20120801,14:17:00,5055.04,5055.45,5055.04,5055.45,0
.BSEFMCG,20120801,14:18:00,5056.1,5056.1,5053.83,5053.83,0
.BSEFMCG,20120801,14:19:00,5053.46,5053.46,5052.26,5052.51,0
.BSEFMCG,20120801,14:20:00,5054.76,5057.22,5053.72,5057.22,0
.BSEFMCG,20120801,14:21:00,5057.26,5058.14,5057.26,5058.14,0
.BSEFMCG,20120801,14:22:00,5057.95,5057.95,5055.78,5056.36,0
.BSEFMCG,20120801,14:23:00,5056.65,5057.17,5055.94,5057.17,0
.BSEFMCG,20120801,14:24:00,5054.54,5054.54,5054.18,5054.34,0
.BSEFMCG,20120801,14:25:00,5054.37,5058.52,5054.37,5058.52,0
.BSEFMCG,20120801,14:26:00,5058.58,5059.2,5058.58,5059.2,0
.BSEFMCG,20120801,14:27:00,5058.81,5060.85,5057.01,5057.01,0
.BSEFMCG,20120801,14:28:00,5057.12,5057.5,5057.04,5057.34,0
.BSEFMCG,20120801,14:29:00,5057.36,5057.36,5056.88,5056.88,0
.BSEFMCG,20120801,14:30:00,5057.04,5057.08,5056.81,5057.08,0
.BSEFMCG,20120801,14:31:00,5061.07,5061.07,5059.45,5059.45,0
.BSEFMCG,20120801,14:32:00,5059.14,5059.28,5059.14,5059.28,0
.BSEFMCG,20120801,14:33:00,5059.36,5059.41,5058.64,5058.64,0
.BSEFMCG,20120801,14:34:00,5058.95,5060.53,5058.95,5060.53,0
.BSEFMCG,20120801,14:35:00,5059.77,5059.83,5058.34,5058.34,0
.BSEFMCG,20120801,14:36:00,5058.52,5059.06,5058.52,5059.06,0
.BSEFMCG,20120801,14:37:00,5060.1,5060.58,5060.1,5060.58,0
.BSEFMCG,20120801,14:38:00,5060.45,5061.46,5060.45,5061.46,0
.BSEFMCG,20120801,14:39:00,5061.56,5061.56,5060.28,5060.7,0
.BSEFMCG,20120801,14:40:00,5060.33,5060.83,5060.33,5060.83,0
.BSEFMCG,20120801,14:41:00,5061.71,5061.76,5061.07,5061.76,0
.BSEFMCG,20120801,14:42:00,5061.58,5061.65,5061.12,5061.47,0
.BSEFMCG,20120801,14:43:00,5059.99,5060,5059.93,5059.93,0
.BSEFMCG,20120801,14:44:00,5059.73,5059.95,5059.08,5059.08,0
.BSEFMCG,20120801,14:45:00,5059.13,5059.29,5056.6,5056.6,0
.BSEFMCG,20120801,14:46:00,5057.12,5057.12,5056.81,5057.02,0
.BSEFMCG,20120801,14:47:00,5057.49,5057.49,5057.15,5057.33,0
.BSEFMCG,20120801,14:48:00,5056.77,5056.97,5056.53,5056.97,0
.BSEFMCG,20120801,14:49:00,5056.95,5061.06,5056.95,5061,0
.BSEFMCG,20120801,14:50:00,5060.91,5062.8,5060.91,5062.8,0
.BSEFMCG,20120801,14:51:00,5062.76,5062.76,5060.47,5060.47,0
.BSEFMCG,20120801,14:52:00,5060.53,5060.53,5059.92,5060.35,0
.BSEFMCG,20120801,14:53:00,5060.27,5060.27,5060.01,5060.26,0

.BSEFMCG,20120801,14:54:00,5060.33,5060.33,5059.21,5059.21,0
.BSEFMCG,20120801,14:55:00,5059.24,5059.68,5059.21,5059.68,0
.BSEFMCG,20120801,14:56:00,5061.17,5061.27,5061.14,5061.27,0
.BSEFMCG,20120801,14:57:00,5061.99,5064.01,5061.86,5061.86,0
.BSEFMCG,20120801,14:58:00,5062.12,5062.14,5061.95,5061.95,0
.BSEFMCG,20120801,14:59:00,5061.76,5061.86,5061.68,5061.68,0
.BSEFMCG,20120801,15:00:00,5061.66,5061.66,5060.69,5061.21,0
.BSEFMCG,20120801,15:01:00,5062.41,5063.82,5061.87,5063.82,0
.BSEFMCG,20120801,15:02:00,5063.5,5064.87,5063.5,5064.46,0
.BSEFMCG,20120801,15:03:00,5064.97,5064.97,5063.62,5064.57,0
.BSEFMCG,20120801,15:04:00,5064.17,5064.18,5063.42,5063.42,0
.BSEFMCG,20120801,15:05:00,5063.16,5063.45,5062.83,5062.83,0
.BSEFMCG,20120801,15:06:00,5063.32,5064.92,5063.32,5064.92,0
.BSEFMCG,20120801,15:07:00,5062.2,5064.18,5061.63,5061.67,0
.BSEFMCG,20120801,15:08:00,5061.81,5062.41,5061.81,5062.36,0
.BSEFMCG,20120801,15:09:00,5063.77,5063.95,5063.77,5063.9,0
.BSEFMCG,20120801,15:10:00,5062.08,5064.74,5062.08,5064.74,0
.BSEFMCG,20120801,15:11:00,5064.38,5064.38,5063.63,5063.71,0
.BSEFMCG,20120801,15:12:00,5062.93,5064.51,5062.93,5063.85,0
.BSEFMCG,20120801,15:13:00,5061.67,5062.5,5061.67,5062.29,0
.BSEFMCG,20120801,15:14:00,5063.06,5063.5,5062.75,5063.29,0
.BSEFMCG,20120801,15:15:00,5063.51,5066.64,5063.51,5066.64,0
.BSEFMCG,20120801,15:16:00,5069.67,5070.02,5064.07,5064.07,0
.BSEFMCG,20120801,15:17:00,5064,5065.16,5063.62,5065.16,0
.BSEFMCG,20120801,15:18:00,5065.76,5069.31,5065.76,5069.31,0
.BSEFMCG,20120801,15:19:00,5068.9,5069.62,5067.81,5069.62,0
.BSEFMCG,20120801,15:20:00,5071.17,5071.17,5070.48,5070.48,0
.BSEFMCG,20120801,15:21:00,5070.38,5070.38,5068.08,5068.08,0
.BSEFMCG,20120801,15:22:00,5069.78,5069.78,5068.64,5068.81,0
.BSEFMCG,20120801,15:23:00,5069.76,5069.76,5068.62,5068.62,0
.BSEFMCG,20120801,15:24:00,5068.68,5068.68,5066.16,5066.9,0
.BSEFMCG,20120801,15:25:00,5066.95,5067.72,5066.33,5066.33,0
.BSEFMCG,20120801,15:26:00,5066.94,5068.1,5066.26,5068.08,0
.BSEFMCG,20120801,15:27:00,5067.4,5068.97,5067.4,5068.7,0
.BSEFMCG,20120801,15:28:00,5068.59,5068.59,5066.66,5066.66,0
.BSEFMCG,20120801,15:29:00,5066.13,5066.55,5065.09,5066.55,0