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

.BSECG,20120801,09:55:00,9637.04,9637.04,9630.61,9630.61,0
.BSECG,20120801,09:56:00,9630.5,9630.5,9628.85,9628.85,0
.BSECG,20120801,09:57:00,9627.55,9636.95,9625.6,9636.95,0
.BSECG,20120801,09:58:00,9636.95,9636.95,9633.06,9633.06,0
.BSECG,20120801,09:59:00,9627.92,9629.05,9624.51,9624.51,0
.BSECG,20120801,10:00:00,9628.92,9628.92,9626.2,9627.81,0
.BSECG,20120801,10:01:00,9627.37,9630.99,9627.37,9630.99,0
.BSECG,20120801,10:02:00,9625.18,9625.18,9616.43,9616.43,0
.BSECG,20120801,10:03:00,9616.43,9625.65,9615.94,9625.65,0
.BSECG,20120801,10:04:00,9630.91,9631.95,9630.91,9631.95,0
.BSECG,20120801,10:05:00,9631.2,9636.84,9629.93,9636.84,0
.BSECG,20120801,10:06:00,9639.83,9641.13,9639.83,9640.91,0
.BSECG,20120801,10:07:00,9638.88,9643.38,9638.88,9643.38,0
.BSECG,20120801,10:08:00,9642.23,9647.74,9642.23,9644.98,0
.BSECG,20120801,10:09:00,9644.57,9644.57,9638.25,9638.25,0
.BSECG,20120801,10:10:00,9635.57,9636.88,9628.43,9628.43,0
.BSECG,20120801,10:11:00,9629.24,9637.15,9629.01,9637.15,0
.BSECG,20120801,10:12:00,9634.19,9634.19,9620.85,9620.85,0
.BSECG,20120801,10:13:00,9621.17,9621.17,9618.2,9618.2,0
.BSECG,20120801,10:14:00,9620.54,9627.23,9620.52,9627.23,0
.BSECG,20120801,10:15:00,9627.84,9633.58,9627.84,9630.65,0
.BSECG,20120801,10:16:00,9633.19,9633.19,9625.06,9625.06,0
.BSECG,20120801,10:17:00,9625.45,9625.45,9621.63,9621.63,0
.BSECG,20120801,10:18:00,9624.43,9624.43,9622.11,9622.11,0
.BSECG,20120801,10:19:00,9622.75,9625.82,9622.45,9625.82,0
.BSECG,20120801,10:20:00,9625.14,9625.32,9623.81,9623.81,0
.BSECG,20120801,10:21:00,9622.51,9628.49,9622.51,9628.49,0
.BSECG,20120801,10:22:00,9628.73,9631.5,9627.35,9631.5,0
.BSECG,20120801,10:23:00,9634.75,9637.79,9629.07,9637.79,0
.BSECG,20120801,10:24:00,9637.48,9640.22,9637.48,9640.22,0
.BSECG,20120801,10:25:00,9641.73,9654.04,9641.73,9653.08,0
.BSECG,20120801,10:26:00,9652.83,9653.73,9649.23,9653.73,0
.BSECG,20120801,10:27:00,9653.71,9655.25,9649.19,9649.19,0
.BSECG,20120801,10:28:00,9655.25,9657.8,9654.62,9657.8,0
.BSECG,20120801,10:29:00,9658.33,9659.28,9655.33,9659.28,0
.BSECG,20120801,10:30:00,9659.77,9661.28,9656.27,9657.52,0
.BSECG,20120801,10:31:00,9662.17,9670.67,9656.49,9670.67,0
.BSECG,20120801,10:32:00,9673.79,9673.79,9670.72,9670.86,0
.BSECG,20120801,10:33:00,9670.59,9670.59,9665.53,9669.39,0
.BSECG,20120801,10:34:00,9666.05,9666.05,9660.94,9664.93,0
.BSECG,20120801,10:35:00,9660.17,9660.17,9655.39,9658.39,0
.BSECG,20120801,10:36:00,9655.64,9657.24,9655.64,9657.18,0
.BSECG,20120801,10:37:00,9656.7,9663.75,9656.7,9658.69,0
.BSECG,20120801,10:38:00,9667.3,9669.74,9667.3,9669.74,0
.BSECG,20120801,10:39:00,9668.98,9669.16,9668.27,9668.27,0
.BSECG,20120801,10:40:00,9670.02,9673.85,9670.02,9673.73,0
.BSECG,20120801,10:41:00,9672.01,9674.94,9671.73,9674.94,0
.BSECG,20120801,10:42:00,9674.48,9674.48,9669.29,9669.92,0
.BSECG,20120801,10:43:00,9669.28,9670.71,9669.28,9670.71,0
.BSECG,20120801,10:44:00,9671.13,9671.13,9666.11,9667.16,0
.BSECG,20120801,10:45:00,9662.89,9662.89,9662.2,9662.69,0
.BSECG,20120801,10:46:00,9662.86,9663.69,9661.32,9662.63,0
.BSECG,20120801,10:47:00,9664.88,9664.88,9661.52,9661.52,0
.BSECG,20120801,10:48:00,9661.93,9669.05,9661.93,9669.05,0
.BSECG,20120801,10:49:00,9669.5,9669.5,9664.08,9667.33,0
.BSECG,20120801,10:50:00,9667.79,9669.93,9666.38,9666.98,0
.BSECG,20120801,10:51:00,9670.61,9670.61,9665.91,9666.09,0
.BSECG,20120801,10:52:00,9666.09,9666.09,9659.17,9659.17,0
.BSECG,20120801,10:53:00,9660.81,9663.96,9660.7,9660.7,0

.BSECG,20120801,10:54:00,9661.82,9665.7,9661.13,9665.7,0
.BSECG,20120801,10:55:00,9665.55,9666.53,9663.53,9663.53,0
.BSECG,20120801,10:56:00,9666.69,9667.32,9663.73,9663.73,0
.BSECG,20120801,10:57:00,9663.74,9667.74,9663.63,9665.05,0
.BSECG,20120801,10:58:00,9668.24,9668.24,9665.31,9665.31,0
.BSECG,20120801,10:59:00,9669.1,9670.66,9668.47,9670.66,0
.BSECG,20120801,11:00:00,9671.77,9671.77,9666.93,9666.93,0
.BSECG,20120801,11:01:00,9666.66,9667.53,9666.66,9667.53,0
.BSECG,20120801,11:02:00,9667.21,9667.64,9667.16,9667.64,0
.BSECG,20120801,11:03:00,9667.82,9667.82,9666.6,9666.91,0
.BSECG,20120801,11:04:00,9666.67,9666.67,9663.5,9664.41,0
.BSECG,20120801,11:05:00,9665.72,9666.54,9665.31,9666.54,0
.BSECG,20120801,11:06:00,9669.24,9694.34,9669.24,9694.34,0
.BSECG,20120801,11:07:00,9692.76,9695.1,9692.76,9694.4,0
.BSECG,20120801,11:08:00,9694.74,9695.93,9692.26,9695.93,0
.BSECG,20120801,11:09:00,9692.08,9695.01,9692.08,9694.3,0
.BSECG,20120801,11:10:00,9694.3,9694.3,9691.24,9691.24,0
.BSECG,20120801,11:11:00,9694.96,9694.96,9690.45,9691.2,0
.BSECG,20120801,11:12:00,9691.36,9696.24,9691.36,9695.24,0
.BSECG,20120801,11:13:00,9695.5,9695.5,9691.24,9692.3,0
.BSECG,20120801,11:14:00,9690.83,9691.45,9687.56,9687.56,0
.BSECG,20120801,11:15:00,9689.69,9689.69,9687.3,9689.48,0
.BSECG,20120801,11:16:00,9688.25,9689.06,9687.69,9689.06,0
.BSECG,20120801,11:17:00,9691.67,9696.5,9691.67,9695.57,0
.BSECG,20120801,11:18:00,9696.73,9696.73,9694.77,9695.6,0
.BSECG,20120801,11:19:00,9692.12,9693.32,9689.17,9693.32,0
.BSECG,20120801,11:20:00,9696.47,9697.34,9694.73,9696.19,0
.BSECG,20120801,11:21:00,9696.09,9696.09,9690.65,9690.65,0
.BSECG,20120801,11:22:00,9697.86,9697.86,9687.77,9687.77,0
.BSECG,20120801,11:23:00,9687.63,9691.7,9686.17,9691.7,0
.BSECG,20120801,11:24:00,9692.79,9696.71,9690.39,9696.71,0
.BSECG,20120801,11:25:00,9696.75,9696.75,9692.79,9695.37,0
.BSECG,20120801,11:26:00,9695.48,9695.51,9695,9695,0
.BSECG,20120801,11:27:00,9696.46,9697.01,9695.05,9697.01,0
.BSECG,20120801,11:28:00,9697.47,9698.24,9697.09,9698.24,0
.BSECG,20120801,11:29:00,9697.37,9697.37,9692.44,9693.85,0
.BSECG,20120801,11:30:00,9691.09,9691.09,9690.35,9690.35,0
.BSECG,20120801,11:31:00,9689.84,9690.45,9689.26,9689.8,0
.BSECG,20120801,11:32:00,9689.8,9691.3,9689.8,9691.3,0
.BSECG,20120801,11:33:00,9692.96,9696.21,9692.96,9696.21,0
.BSECG,20120801,11:34:00,9698.33,9698.33,9693.69,9694.36,0
.BSECG,20120801,11:35:00,9694.54,9694.54,9693.51,9694.19,0
.BSECG,20120801,11:36:00,9693.43,9693.43,9692.31,9692.4,0
.BSECG,20120801,11:37:00,9691.13,9691.13,9690.63,9690.63,0
.BSECG,20120801,11:38:00,9687.86,9690,9687.86,9688.48,0
.BSECG,20120801,11:39:00,9687.9,9688.05,9684.17,9684.17,0
.BSECG,20120801,11:40:00,9679.57,9679.85,9677.74,9679.63,0
.BSECG,20120801,11:41:00,9679.36,9679.36,9674,9674,0
.BSECG,20120801,11:42:00,9671.53,9673.51,9670.22,9670.22,0
.BSECG,20120801,11:43:00,9670.14,9670.46,9668.96,9670.46,0
.BSECG,20120801,11:44:00,9668.38,9672.17,9668.38,9671.53,0
.BSECG,20120801,11:45:00,9668.22,9674.43,9668.22,9674.43,0
.BSECG,20120801,11:46:00,9676.49,9677.27,9676.49,9676.77,0
.BSECG,20120801,11:47:00,9674.38,9680.47,9674.38,9680.47,0
.BSECG,20120801,11:48:00,9682.01,9682.85,9680.16,9680.36,0
.BSECG,20120801,11:49:00,9679.1,9679.1,9677.02,9677.02,0
.BSECG,20120801,11:50:00,9677.1,9680.85,9672.61,9672.61,0
.BSECG,20120801,11:51:00,9672.24,9675.1,9669.75,9669.75,0
.BSECG,20120801,11:52:00,9669.67,9670.62,9665.46,9670.62,0
.BSECG,20120801,11:53:00,9664.91,9664.91,9663.73,9663.73,0

.BSECG,20120801,11:54:00,9666.02,9671.22,9666.02,9671.22,0
.BSECG,20120801,11:55:00,9671,9671,9666.42,9666.42,0
.BSECG,20120801,11:56:00,9666.74,9666.74,9662.21,9662.21,0
.BSECG,20120801,11:57:00,9662.21,9662.83,9659.76,9659.76,0
.BSECG,20120801,11:58:00,9661.11,9661.11,9652.22,9652.22,0
.BSECG,20120801,11:59:00,9656.26,9658.73,9656.26,9657.41,0
.BSECG,20120801,12:00:00,9655.73,9667.32,9655.73,9667.32,0
.BSECG,20120801,12:01:00,9670.01,9670.43,9668.22,9668.51,0
.BSECG,20120801,12:02:00,9669.4,9671.31,9669.4,9670.32,0
.BSECG,20120801,12:03:00,9669.68,9671.54,9669.5,9671.54,0
.BSECG,20120801,12:04:00,9670.77,9671.4,9670.77,9670.77,0
.BSECG,20120801,12:05:00,9670.27,9674.09,9670.27,9674.09,0
.BSECG,20120801,12:06:00,9670.41,9674.35,9670.41,9674.35,0
.BSECG,20120801,12:07:00,9674.36,9680.03,9674.36,9676.14,0
.BSECG,20120801,12:08:00,9675.52,9680.48,9675.52,9680.48,0
.BSECG,20120801,12:09:00,9681.27,9681.27,9677.04,9677.64,0
.BSECG,20120801,12:10:00,9677.48,9677.48,9671.09,9671.09,0
.BSECG,20120801,12:11:00,9666.64,9667.01,9666.64,9666.7,0
.BSECG,20120801,12:12:00,9673.95,9677.78,9673.95,9677.78,0
.BSECG,20120801,12:13:00,9678.04,9678.04,9667.88,9668.08,0
.BSECG,20120801,12:14:00,9667.44,9677.96,9667.44,9677.96,0
.BSECG,20120801,12:15:00,9675.16,9679.74,9674.81,9675.51,0
.BSECG,20120801,12:16:00,9676.87,9680.57,9676.07,9676.07,0
.BSECG,20120801,12:17:00,9675.68,9675.8,9675.53,9675.65,0
.BSECG,20120801,12:18:00,9677.22,9684.34,9677.22,9684.34,0
.BSECG,20120801,12:19:00,9683.91,9683.91,9679.3,9679.3,0
.BSECG,20120801,12:20:00,9678.99,9685.52,9678.99,9679.94,0
.BSECG,20120801,12:21:00,9685.4,9688.74,9685.4,9688.18,0
.BSECG,20120801,12:22:00,9685.57,9687.48,9684.61,9686.38,0
.BSECG,20120801,12:23:00,9686.21,9692.49,9686.21,9692.49,0
.BSECG,20120801,12:24:00,9686.82,9694.09,9686.82,9694.09,0
.BSECG,20120801,12:25:00,9694.64,9694.7,9686.96,9686.96,0
.BSECG,20120801,12:26:00,9686.72,9689.6,9686.72,9689.6,0
.BSECG,20120801,12:27:00,9689.9,9689.9,9681.11,9681.11,0
.BSECG,20120801,12:28:00,9681.48,9686.56,9681.48,9682.67,0
.BSECG,20120801,12:29:00,9686.64,9689.55,9686.64,9689.14,0
.BSECG,20120801,12:30:00,9689.46,9689.46,9682.09,9682.09,0
.BSECG,20120801,12:31:00,9682.01,9688.42,9682.01,9688.42,0
.BSECG,20120801,12:32:00,9689.55,9691.1,9689.55,9691.05,0
.BSECG,20120801,12:33:00,9689.94,9689.94,9688.7,9689.65,0
.BSECG,20120801,12:34:00,9695.74,9695.74,9691.63,9691.63,0
.BSECG,20120801,12:35:00,9692.59,9698.88,9692.59,9698.88,0
.BSECG,20120801,12:36:00,9698.56,9701.69,9696.66,9701.69,0
.BSECG,20120801,12:37:00,9702.84,9702.84,9702.51,9702.54,0
.BSECG,20120801,12:38:00,9698.58,9698.92,9696.19,9698.92,0
.BSECG,20120801,12:39:00,9698.85,9698.85,9696.75,9696.75,0
.BSECG,20120801,12:40:00,9696.75,9701.37,9696.75,9700.95,0
.BSECG,20120801,12:41:00,9699.08,9699.08,9697.89,9697.89,0
.BSECG,20120801,12:42:00,9697.98,9697.98,9690.28,9690.28,0
.BSECG,20120801,12:43:00,9690.24,9690.24,9687.09,9688.31,0
.BSECG,20120801,12:44:00,9687.74,9687.74,9683.68,9685.2,0
.BSECG,20120801,12:45:00,9683.48,9683.48,9675.61,9677.16,0
.BSECG,20120801,12:46:00,9683.1,9683.1,9678.83,9679.4,0
.BSECG,20120801,12:47:00,9680.78,9682.66,9680.78,9682.59,0
.BSECG,20120801,12:48:00,9683.24,9683.24,9682.1,9682.43,0
.BSECG,20120801,12:49:00,9682.22,9687.33,9682.22,9687.33,0
.BSECG,20120801,12:50:00,9686.52,9691.04,9686.52,9691.04,0
.BSECG,20120801,12:51:00,9692.84,9695.19,9692.31,9695.19,0
.BSECG,20120801,12:52:00,9695.36,9697.81,9695.36,9697.81,0
.BSECG,20120801,12:53:00,9696.81,9699.82,9696.81,9699.82,0

.BSECG,20120801,12:54:00,9696.9,9697.72,9696.47,9696.47,0
.BSECG,20120801,12:55:00,9695.82,9695.82,9691.94,9691.94,0
.BSECG,20120801,12:56:00,9688.85,9689.89,9688.85,9689.49,0
.BSECG,20120801,12:57:00,9687.76,9687.76,9685.7,9685.7,0
.BSECG,20120801,12:58:00,9685.61,9690.39,9685.5,9690.39,0
.BSECG,20120801,12:59:00,9689.87,9690.88,9687.1,9687.1,0
.BSECG,20120801,13:00:00,9686.58,9687.22,9685.27,9685.27,0
.BSECG,20120801,13:01:00,9685.56,9690.46,9685.56,9690.46,0
.BSECG,20120801,13:02:00,9690.77,9693.84,9690.77,9693.84,0
.BSECG,20120801,13:03:00,9694.16,9697.41,9694.16,9697.41,0
.BSECG,20120801,13:04:00,9698.15,9699.28,9694.48,9695.54,0
.BSECG,20120801,13:05:00,9697.05,9701.92,9697.05,9701.92,0
.BSECG,20120801,13:06:00,9701.64,9702.5,9697.17,9700.47,0
.BSECG,20120801,13:07:00,9698.01,9698.75,9697.38,9698.75,0
.BSECG,20120801,13:08:00,9698.8,9698.8,9694.78,9694.78,0
.BSECG,20120801,13:09:00,9694.54,9695.18,9694.54,9694.93,0
.BSECG,20120801,13:10:00,9694.6,9695,9694.6,9695,0
.BSECG,20120801,13:11:00,9693.94,9702.03,9693.94,9702.03,0
.BSECG,20120801,13:12:00,9703.43,9707.65,9703.43,9707.59,0
.BSECG,20120801,13:13:00,9708.19,9708.19,9702.05,9703.17,0
.BSECG,20120801,13:14:00,9705.9,9707.79,9705.9,9707.55,0
.BSECG,20120801,13:15:00,9706.69,9716.92,9706.69,9715.7,0
.BSECG,20120801,13:16:00,9715.52,9715.52,9709.72,9713.54,0
.BSECG,20120801,13:17:00,9713.92,9713.92,9710,9713.56,0
.BSECG,20120801,13:18:00,9710.63,9714.28,9710.63,9712.41,0
.BSECG,20120801,13:19:00,9713.68,9715.06,9712.87,9712.87,0
.BSECG,20120801,13:20:00,9713.26,9713.26,9706.1,9706.21,0
.BSECG,20120801,13:21:00,9710.34,9710.34,9705.79,9705.8,0
.BSECG,20120801,13:22:00,9705.81,9705.81,9695.04,9695.04,0
.BSECG,20120801,13:23:00,9691.49,9691.82,9689.28,9689.28,0
.BSECG,20120801,13:24:00,9688.5,9689.43,9687.89,9687.89,0
.BSECG,20120801,13:25:00,9689.08,9689.08,9687.48,9687.48,0
.BSECG,20120801,13:26:00,9685.52,9685.52,9674.94,9674.94,0
.BSECG,20120801,13:27:00,9669.94,9683.26,9669.94,9683.26,0
.BSECG,20120801,13:28:00,9682.73,9684.63,9682.73,9684.63,0
.BSECG,20120801,13:29:00,9684.63,9691.48,9684.63,9691.29,0
.BSECG,20120801,13:30:00,9691.69,9693.04,9691.69,9693.04,0
.BSECG,20120801,13:31:00,9692.98,9701.5,9692.98,9701.5,0
.BSECG,20120801,13:32:00,9702.51,9702.51,9695.85,9701.25,0
.BSECG,20120801,13:33:00,9701.02,9702.16,9699.17,9701.13,0
.BSECG,20120801,13:34:00,9695.14,9696.28,9695.14,9695.96,0
.BSECG,20120801,13:35:00,9694.42,9695.38,9694.42,9695.04,0
.BSECG,20120801,13:36:00,9695.57,9698.88,9694.41,9694.41,0
.BSECG,20120801,13:37:00,9694.72,9697.23,9694.72,9697.23,0
.BSECG,20120801,13:38:00,9695.44,9698.81,9693.67,9698.81,0
.BSECG,20120801,13:39:00,9694.92,9698.85,9693.79,9698.85,0
.BSECG,20120801,13:40:00,9699.27,9699.27,9695.63,9697.62,0
.BSECG,20120801,13:41:00,9698.09,9698.09,9697.14,9697.35,0
.BSECG,20120801,13:42:00,9697.46,9697.85,9697.28,9697.28,0
.BSECG,20120801,13:43:00,9697.59,9697.59,9688.38,9688.38,0
.BSECG,20120801,13:44:00,9686.88,9687.65,9685.81,9686.32,0
.BSECG,20120801,13:45:00,9688.98,9688.98,9688.21,9688.21,0
.BSECG,20120801,13:46:00,9687.72,9687.72,9686.23,9686.23,0
.BSECG,20120801,13:47:00,9687.62,9689.43,9686.44,9686.44,0
.BSECG,20120801,13:48:00,9686.11,9689.34,9686.11,9689.2,0
.BSECG,20120801,13:49:00,9689.97,9691.52,9689.97,9691.52,0
.BSECG,20120801,13:50:00,9689.64,9692.71,9689.62,9692.71,0
.BSECG,20120801,13:51:00,9693.11,9693.11,9691.71,9691.71,0
.BSECG,20120801,13:52:00,9690.73,9690.8,9690.25,9690.28,0
.BSECG,20120801,13:53:00,9690.8,9690.8,9688.69,9688.69,0

.BSECG,20120801,13:54:00,9690.93,9693.23,9690.93,9691.56,0
.BSECG,20120801,13:55:00,9690.55,9691.58,9690.55,9691.58,0
.BSECG,20120801,13:56:00,9692,9694.86,9692,9692.73,0
.BSECG,20120801,13:57:00,9698.07,9698.07,9692.98,9692.98,0
.BSECG,20120801,13:58:00,9697.86,9698.42,9696.45,9696.45,0
.BSECG,20120801,13:59:00,9700.61,9700.61,9695.72,9695.72,0
.BSECG,20120801,14:00:00,9695.72,9695.72,9695.05,9695.05,0
.BSECG,20120801,14:01:00,9694.86,9694.86,9691.19,9691.43,0
.BSECG,20120801,14:02:00,9687.87,9687.87,9684.72,9684.72,0
.BSECG,20120801,14:03:00,9685.28,9685.28,9675.74,9675.74,0
.BSECG,20120801,14:04:00,9677.36,9677.63,9673.09,9677.63,0
.BSECG,20120801,14:05:00,9673.83,9673.83,9672.21,9672.21,0
.BSECG,20120801,14:06:00,9662.65,9662.65,9656.63,9656.63,0
.BSECG,20120801,14:07:00,9657.9,9658.08,9657.19,9657.19,0
.BSECG,20120801,14:08:00,9654.44,9656.29,9653.58,9654.62,0
.BSECG,20120801,14:09:00,9656.28,9659.25,9656.28,9658.58,0
.BSECG,20120801,14:10:00,9660.64,9660.64,9659.94,9660.13,0
.BSECG,20120801,14:11:00,9659.79,9661.55,9659.33,9659.49,0
.BSECG,20120801,14:12:00,9659.45,9659.45,9654.56,9654.56,0
.BSECG,20120801,14:13:00,9659.77,9663.51,9659.77,9663.51,0
.BSECG,20120801,14:14:00,9654.85,9663.15,9653.97,9663.15,0
.BSECG,20120801,14:15:00,9663.1,9663.1,9662.36,9662.36,0
.BSECG,20120801,14:16:00,9666.33,9670.92,9666.33,9667,0
.BSECG,20120801,14:17:00,9666.05,9670.51,9666.05,9670.51,0
.BSECG,20120801,14:18:00,9673.96,9673.96,9669.44,9670.87,0
.BSECG,20120801,14:19:00,9666.31,9669.01,9666.31,9668.73,0
.BSECG,20120801,14:20:00,9672.2,9674.23,9671.4,9674.23,0
.BSECG,20120801,14:21:00,9671.81,9672.41,9668.57,9669.74,0
.BSECG,20120801,14:22:00,9669.07,9673.8,9667.4,9673.8,0
.BSECG,20120801,14:23:00,9677.41,9680.72,9677.41,9680.72,0
.BSECG,20120801,14:24:00,9681.87,9682.63,9679.44,9679.44,0
.BSECG,20120801,14:25:00,9682.68,9692.44,9682.68,9692.44,0
.BSECG,20120801,14:26:00,9692.5,9692.5,9684.37,9684.37,0
.BSECG,20120801,14:27:00,9685.41,9687.78,9685.41,9687.78,0
.BSECG,20120801,14:28:00,9688.11,9688.11,9684.93,9684.93,0
.BSECG,20120801,14:29:00,9684.45,9684.45,9682.62,9684.16,0
.BSECG,20120801,14:30:00,9685.89,9692.11,9685.89,9692.11,0
.BSECG,20120801,14:31:00,9682.06,9688.77,9682.06,9684.64,0
.BSECG,20120801,14:32:00,9685.17,9689.88,9684.92,9689.88,0
.BSECG,20120801,14:33:00,9690.75,9695.22,9689.14,9689.14,0
.BSECG,20120801,14:34:00,9689.49,9689.49,9688.26,9688.26,0
.BSECG,20120801,14:35:00,9687.94,9687.94,9679.95,9679.95,0
.BSECG,20120801,14:36:00,9679.19,9689.53,9679.19,9687.25,0
.BSECG,20120801,14:37:00,9687.49,9687.49,9685.23,9686.54,0
.BSECG,20120801,14:38:00,9685.23,9689.62,9685.23,9689.62,0
.BSECG,20120801,14:39:00,9690.27,9690.27,9688.94,9688.94,0
.BSECG,20120801,14:40:00,9689.06,9689.06,9687.29,9687.29,0
.BSECG,20120801,14:41:00,9687.39,9688.67,9686.24,9686.24,0
.BSECG,20120801,14:42:00,9686.78,9692.48,9686.78,9692.48,0
.BSECG,20120801,14:43:00,9689.86,9689.86,9687.03,9687.03,0
.BSECG,20120801,14:44:00,9689.75,9691.3,9685.41,9691.3,0
.BSECG,20120801,14:45:00,9686.97,9692.05,9686.97,9691.82,0
.BSECG,20120801,14:46:00,9690.74,9695.7,9690.7,9691.44,0
.BSECG,20120801,14:47:00,9692.48,9700.28,9692.48,9700.28,0
.BSECG,20120801,14:48:00,9697.21,9702.66,9697.21,9702.66,0
.BSECG,20120801,14:49:00,9707,9710.92,9705.47,9705.47,0
.BSECG,20120801,14:50:00,9700.17,9707.32,9699.19,9703.88,0
.BSECG,20120801,14:51:00,9699.47,9704.1,9699.47,9700.61,0
.BSECG,20120801,14:52:00,9702.97,9702.97,9692.9,9692.9,0
.BSECG,20120801,14:53:00,9692.4,9696.9,9692.4,9696.9,0

.BSECG,20120801,14:54:00,9694.27,9697.42,9694.27,9696.39,0
.BSECG,20120801,14:55:00,9693.79,9695.88,9693.79,9694.9,0
.BSECG,20120801,14:56:00,9693.99,9697.02,9693.99,9696.85,0
.BSECG,20120801,14:57:00,9696.82,9702,9696.82,9696.99,0
.BSECG,20120801,14:58:00,9699.85,9700.78,9696.53,9698.91,0
.BSECG,20120801,14:59:00,9695.74,9695.74,9691.58,9691.58,0
.BSECG,20120801,15:00:00,9699.07,9699.51,9699.07,9699.51,0
.BSECG,20120801,15:01:00,9707.28,9714.78,9705.33,9713.53,0
.BSECG,20120801,15:02:00,9713.19,9715.05,9713.19,9714.48,0
.BSECG,20120801,15:03:00,9709.87,9711.12,9707.54,9711.12,0
.BSECG,20120801,15:04:00,9709.33,9709.33,9705.45,9706.18,0
.BSECG,20120801,15:05:00,9709.23,9709.23,9703.22,9706.35,0
.BSECG,20120801,15:06:00,9705.88,9708.56,9705.88,9707.12,0
.BSECG,20120801,15:07:00,9711.17,9711.17,9708.07,9711.12,0
.BSECG,20120801,15:08:00,9709.18,9712.39,9709.18,9712.39,0
.BSECG,20120801,15:09:00,9710.49,9711.81,9708.27,9708.27,0
.BSECG,20120801,15:10:00,9709.07,9709.07,9706.39,9706.39,0
.BSECG,20120801,15:11:00,9707.18,9710.99,9706.44,9710.34,0
.BSECG,20120801,15:12:00,9707.58,9707.58,9702.3,9702.3,0
.BSECG,20120801,15:13:00,9703.4,9703.4,9701.07,9701.07,0
.BSECG,20120801,15:14:00,9700.34,9706.56,9700.34,9706.56,0
.BSECG,20120801,15:15:00,9706.38,9707.14,9702.9,9707.14,0
.BSECG,20120801,15:16:00,9709.73,9714.81,9704.5,9704.5,0
.BSECG,20120801,15:17:00,9706.39,9710.82,9702.81,9710.82,0
.BSECG,20120801,15:18:00,9705.91,9705.91,9703.55,9704.43,0
.BSECG,20120801,15:19:00,9703.81,9707.7,9702.43,9707.7,0
.BSECG,20120801,15:20:00,9709.78,9711.69,9709.78,9711.69,0
.BSECG,20120801,15:21:00,9707.97,9709.77,9707.97,9708.01,0
.BSECG,20120801,15:22:00,9708.46,9710.2,9706.86,9707.66,0
.BSECG,20120801,15:23:00,9704.85,9705.25,9703.28,9703.28,0
.BSECG,20120801,15:24:00,9703.94,9705.06,9699.28,9699.28,0
.BSECG,20120801,15:25:00,9703.61,9703.61,9699.22,9699.22,0
.BSECG,20120801,15:26:00,9699.81,9699.81,9695.86,9695.86,0
.BSECG,20120801,15:27:00,9692.95,9693.28,9690.42,9693.28,0
.BSECG,20120801,15:28:00,9693.95,9693.95,9688.77,9691.33,0
.BSECG,20120801,15:29:00,9691.23,9691.23,9686.21,9690.94,0