SET50,D,20000104,000000,354.3000,361.7000,353.9000,361.2000,0,0
SET50,D,20000105,000000,339.0000,344.0000,333.4000,335.1000,0,0
SET50,D,20000106,000000,336.2000,338.2000,316.2000,316.2000,0,0
SET50,D,20000107,000000,321.2000,326.5000,314.3000,324.9000,0,0
SET50,D,20000110,000000,335.7000,339.7000,329.1000,330.1000,0,0
SET50,D,20000111,000000,335.3000,337.8000,324.6000,324.8000,0,0
SET50,D,20000112,000000,320.9000,330.4000,320.0000,330.4000,0,0
SET50,D,20000113,000000,329.7000,332.0000,327.5000,329.3000,0,0
SET50,D,20000114,000000,331.9000,342.6000,330.5000,342.6000,0,0
SET50,D,20000117,000000,349.0000,351.5000,343.5000,343.9000,0,0
SET50,D,20000118,000000,345.1000,349.1000,344.3000,349.1000,0,0
SET50,D,20000119,000000,346.5000,352.2000,345.3000,351.0000,0,0
SET50,D,20000120,000000,352.5000,357.5000,349.6000,349.9000,0,0
SET50,D,20000121,000000,347.2000,351.4000,342.3000,344.1000,0,0
SET50,D,20000124,000000,345.9000,347.2000,339.7000,342.3000,0,0
SET50,D,20000125,000000,336.7000,339.4000,335.9000,338.7000,0,0
SET50,D,20000126,000000,342.4000,343.2000,335.8000,336.1000,0,0
SET50,D,20000127,000000,337.5000,341.0000,336.6000,340.6000,0,0
SET50,D,20000128,000000,341.7000,343.9000,339.0000,342.6000,0,0
SET50,D,20000131,000000,340.1000,344.9000,338.6000,343.1000,0,0
SET50,D,20000201,000000,346.6000,347.6000,340.8000,340.9000,0,0
SET50,D,20000202,000000,343.0000,345.5000,337.9000,337.9000,0,0
SET50,D,20000203,000000,338.1000,340.9000,332.8000,334.1000,0,0
SET50,D,20000204,000000,335.2000,338.7000,330.8000,337.7000,0,0
SET50,D,20000207,000000,337.8000,341.2000,337.7000,339.0000,0,0
SET50,D,20000208,000000,339.5000,340.6000,333.9000,334.0000,0,0
SET50,D,20000209,000000,336.2000,337.2000,325.8000,326.2000,0,0
SET50,D,20000210,000000,323.5000,328.0000,319.7000,323.5000,0,0
SET50,D,20000211,000000,326.8000,334.3000,323.9000,334.3000,0,0
SET50,D,20000214,000000,334.2000,335.7000,325.1000,326.7000,0,0
SET50,D,20000215,000000,328.1000,329.1000,313.2000,313.2000,0,0
SET50,D,20000216,000000,314.5000,315.4000,307.1000,307.5000,0,0
SET50,D,20000217,000000,308.7000,310.8000,294.4000,294.5000,0,0
SET50,D,20000222,000000,293.8000,293.8000,272.5000,272.5000,0,0
SET50,D,20000223,000000,272.6000,284.0000,269.4000,280.4000,0,0
SET50,D,20000224,000000,283.4000,289.1000,282.4000,285.7000,0,0
SET50,D,20000225,000000,286.1000,294.7000,284.5000,294.3000,0,0
SET50,D,20000228,000000,291.2000,291.9000,280.5000,280.5000,0,0
SET50,D,20000229,000000,283.5000,285.7000,269.1000,269.1000,0,0
SET50,D,20000301,000000,271.1000,273.7000,263.6000,266.7000,0,0
SET50,D,20000302,000000,269.5000,282.7000,268.8000,281.9000,0,0
SET50,D,20000303,000000,285.3000,287.0000,275.0000,275.0000,0,0
SET50,D,20000306,000000,273.4000,276.5000,270.0000,271.6000,0,0
SET50,D,20000307,000000,271.2000,274.5000,268.9000,272.5000,0,0
SET50,D,20000308,000000,266.7000,277.7000,266.1000,276.8000,0,0
SET50,D,20000309,000000,280.7000,286.3000,280.7000,282.8000,0,0
SET50,D,20000310,000000,288.5000,291.2000,286.1000,290.0000,0,0
SET50,D,20000313,000000,289.9000,289.9000,278.0000,280.0000,0,0
SET50,D,20000314,000000,280.2000,288.9000,279.4000,288.2000,0,0
SET50,D,20000315,000000,287.9000,290.2000,277.3000,277.3000,0,0
SET50,D,20000316,000000,281.8000,285.5000,279.5000,285.1000,0,0
SET50,D,20000317,000000,294.5000,294.6000,287.9000,287.9000,0,0
SET50,D,20000320,000000,289.1000,290.5000,286.6000,288.7000,0,0
SET50,D,20000321,000000,289.3000,291.6000,285.4000,286.7000,0,0
SET50,D,20000322,000000,289.4000,289.9000,281.3000,283.9000,0,0
SET50,D,20000323,000000,285.2000,288.8000,284.4000,286.8000,0,0
SET50,D,20000324,000000,289.4000,295.0000,288.2000,290.9000,0,0
SET50,D,20000327,000000,292.9000,297.3000,292.6000,293.8000,0,0
SET50,D,20000328,000000,295.0000,300.4000,295.0000,297.2000,0,0
SET50,D,20000329,000000,300.6000,301.0000,294.8000,295.7000,0,0
SET50,D,20000330,000000,296.0000,297.4000,285.2000,287.4000,0,0
SET50,D,20000331,000000,286.0000,289.1000,285.4000,288.0000,0,0
SET50,D,20000403,000000,285.8000,289.0000,285.8000,288.2000,0,0
SET50,D,20000404,000000,286.6000,286.6000,281.1000,282.6000,0,0
SET50,D,20000405,000000,282.9000,285.0000,281.1000,285.0000,0,0
SET50,D,20000407,000000,287.8000,292.3000,287.6000,292.0000,0,0
SET50,D,20000410,000000,292.2000,294.7000,291.0000,291.3000,0,0
SET50,D,20000411,000000,289.1000,290.8000,287.3000,288.8000,0,0
SET50,D,20000412,000000,290.4000,300.9000,290.4000,299.6000,0,0
SET50,D,20000417,000000,277.9000,282.1000,277.5000,282.0000,0,0
SET50,D,20000418,000000,286.7000,288.7000,275.8000,275.8000,0,0
SET50,D,20000419,000000,278.9000,281.3000,278.4000,280.6000,0,0
SET50,D,20000420,000000,281.6000,282.7000,278.5000,278.7000,0,0
SET50,D,20000421,000000,279.7000,282.7000,279.7000,282.7000,0,0
SET50,D,20000424,000000,282.9000,284.3000,281.2000,282.6000,0,0
SET50,D,20000425,000000,282.8000,284.6000,282.2000,283.9000,0,0
SET50,D,20000426,000000,285.0000,285.5000,281.3000,281.3000,0,0
SET50,D,20000427,000000,281.3000,284.1000,280.1000,280.1000,0,0
SET50,D,20000428,000000,280.3000,281.0000,276.8000,277.8000,0,0
SET50,D,20000502,000000,278.1000,278.6000,274.0000,274.0000,0,0
SET50,D,20000503,000000,273.9000,273.9000,268.5000,270.3000,0,0
SET50,D,20000504,000000,269.2000,271.5000,267.7000,270.3000,0,0
SET50,D,20000508,000000,270.2000,270.2000,259.3000,259.3000,0,0
SET50,D,20000509,000000,258.8000,258.8000,253.4000,253.4000,0,0
SET50,D,20000510,000000,251.2000,251.2000,240.9000,242.4000,0,0
SET50,D,20000511,000000,239.3000,241.0000,233.8000,236.0000,0,0
SET50,D,20000512,000000,239.4000,243.0000,236.0000,243.0000,0,0
SET50,D,20000515,000000,244.3000,244.7000,237.6000,237.9000,0,0
SET50,D,20000516,000000,239.7000,246.8000,239.6000,246.8000,0,0
SET50,D,20000518,000000,243.2000,243.8000,238.5000,241.0000,0,0
SET50,D,20000519,000000,241.4000,244.3000,237.7000,241.5000,0,0
SET50,D,20000522,000000,238.7000,238.7000,232.2000,233.7000,0,0
SET50,D,20000523,000000,233.5000,233.5000,227.4000,227.8000,0,0
SET50,D,20000524,000000,225.7000,225.7000,219.8000,223.1000,0,0
SET50,D,20000525,000000,226.8000,228.1000,213.6000,213.6000,0,0
SET50,D,20000526,000000,210.1000,218.9000,206.0000,218.7000,0,0
SET50,D,20000529,000000,219.4000,222.6000,214.9000,214.9000,0,0
SET50,D,20000530,000000,215.5000,219.2000,214.2000,214.4000,0,0
SET50,D,20000531,000000,216.8000,231.2000,216.8000,227.1000,0,0
SET50,D,20000601,000000,228.4000,234.3000,225.8000,230.4000,0,0
SET50,D,20000602,000000,236.9000,242.9000,236.9000,239.7000,0,0
SET50,D,20000605,000000,243.3000,251.9000,243.3000,250.6000,0,0
SET50,D,20000606,000000,250.2000,250.2000,243.6000,244.9000,0,0
SET50,D,20000607,000000,243.4000,247.4000,241.1000,241.1000,0,0
SET50,D,20000608,000000,243.7000,246.1000,240.6000,244.1000,0,0
SET50,D,20000609,000000,243.6000,245.8000,241.2000,241.9000,0,0
SET50,D,20000612,000000,241.9000,243.7000,239.6000,241.6000,0,0
SET50,D,20000613,000000,239.7000,239.7000,236.5000,237.3000,0,0
SET50,D,20000614,000000,237.8000,245.7000,237.4000,245.7000,0,0
SET50,D,20000615,000000,245.3000,248.8000,242.4000,245.2000,0,0
SET50,D,20000616,000000,246.7000,248.1000,244.8000,244.8000,0,0
SET50,D,20000619,000000,243.6000,243.9000,241.2000,242.3000,0,0
SET50,D,20000620,000000,244.1000,245.8000,240.9000,241.9000,0,0
SET50,D,20000621,000000,242.0000,242.0000,240.0000,240.4000,0,0
SET50,D,20000622,000000,246.5000,247.0000,237.1000,237.1000,0,0
SET50,D,20000623,000000,236.6000,237.8000,233.2000,236.7000,0,0
SET50,D,20000626,000000,237.1000,237.2000,233.6000,235.0000,0,0
SET50,D,20000627,000000,236.4000,238.4000,236.4000,238.1000,0,0
SET50,D,20000628,000000,238.4000,240.0000,237.3000,238.0000,0,0
SET50,D,20000629,000000,237.9000,237.9000,229.0000,229.2000,0,0
SET50,D,20000630,000000,228.8000,230.8000,228.7000,230.7000,0,0
SET50,D,20000703,000000,231.9000,232.1000,225.7000,226.6000,0,0
SET50,D,20000704,000000,226.7000,227.4000,223.1000,224.4000,0,0
SET50,D,20000705,000000,225.0000,229.4000,224.5000,229.4000,0,0
SET50,D,20000706,000000,227.8000,227.8000,225.1000,225.6000,0,0
SET50,D,20000707,000000,225.9000,231.2000,225.9000,229.3000,0,0
SET50,D,20000710,000000,231.1000,234.8000,231.1000,232.3000,0,0
SET50,D,20000711,000000,232.2000,234.8000,230.2000,231.8000,0,0
SET50,D,20000712,000000,231.4000,233.4000,229.9000,230.4000,0,0
SET50,D,20000713,000000,230.6000,231.3000,227.5000,227.6000,0,0
SET50,D,20000714,000000,228.0000,228.1000,222.9000,223.5000,0,0
SET50,D,20000718,000000,223.0000,223.0000,221.1000,221.6000,0,0
SET50,D,20000719,000000,221.6000,224.4000,221.3000,222.8000,0,0
SET50,D,20000720,000000,222.8000,223.2000,216.8000,217.3000,0,0
SET50,D,20000721,000000,217.5000,217.8000,213.8000,215.4000,0,0
SET50,D,20000724,000000,214.2000,214.2000,204.8000,205.3000,0,0
SET50,D,20000725,000000,203.3000,208.1000,201.4000,207.1000,0,0
SET50,D,20000726,000000,207.3000,207.7000,203.0000,203.8000,0,0
SET50,D,20000727,000000,201.2000,207.5000,199.2000,206.0000,0,0
SET50,D,20000728,000000,205.9000,207.0000,203.8000,203.8000,0,0
SET50,D,20000731,000000,203.1000,203.1000,196.6000,198.2000,0,0
SET50,D,20000801,000000,198.5000,207.6000,196.9000,207.3000,0,0
SET50,D,20000802,000000,207.0000,213.4000,204.4000,211.7000,0,0
SET50,D,20000803,000000,211.9000,217.6000,211.2000,216.9000,0,0
SET50,D,20000804,000000,219.7000,225.2000,219.3000,219.3000,0,0
SET50,D,20000807,000000,220.6000,222.3000,214.4000,215.7000,0,0
SET50,D,20000808,000000,216.9000,225.2000,216.9000,224.5000,0,0
SET50,D,20000809,000000,225.8000,228.5000,221.5000,222.1000,0,0
SET50,D,20000810,000000,222.0000,223.9000,215.9000,217.5000,0,0
SET50,D,20000811,000000,217.0000,223.4000,216.7000,223.3000,0,0
SET50,D,20000815,000000,226.0000,229.4000,225.6000,227.2000,0,0
SET50,D,20000816,000000,227.1000,232.1000,223.7000,231.8000,0,0
SET50,D,20000817,000000,231.2000,232.9000,227.5000,227.8000,0,0
SET50,D,20000818,000000,228.1000,228.6000,223.6000,225.0000,0,0
SET50,D,20000821,000000,224.2000,224.3000,219.9000,219.9000,0,0
SET50,D,20000822,000000,219.7000,223.0000,219.7000,223.0000,0,0
SET50,D,20000823,000000,222.7000,224.1000,217.0000,217.0000,0,0
SET50,D,20000824,000000,217.2000,219.1000,215.2000,216.3000,0,0
SET50,D,20000825,000000,216.2000,217.3000,215.1000,215.8000,0,0
SET50,D,20000828,000000,215.7000,216.8000,214.4000,215.2000,0,0
SET50,D,20000829,000000,215.2000,219.0000,214.9000,217.7000,0,0
SET50,D,20000830,000000,217.0000,220.9000,216.8000,217.9000,0,0
SET50,D,20000901,000000,218.1000,219.5000,217.9000,218.4000,0,0
SET50,D,20000904,000000,218.7000,219.4000,217.0000,217.0000,0,0
SET50,D,20000905,000000,216.8000,217.7000,216.0000,216.2000,0,0
SET50,D,20000906,000000,216.2000,216.7000,211.7000,211.7000,0,0
SET50,D,20000907,000000,211.6000,211.6000,208.3000,208.4000,0,0
SET50,D,20000908,000000,208.5000,210.2000,207.2000,207.2000,0,0
SET50,D,20000911,000000,206.9000,206.9000,201.8000,201.8000,0,0
SET50,D,20000912,000000,201.5000,203.2000,199.9000,200.0000,0,0
SET50,D,20000913,000000,200.2000,203.3000,200.1000,201.9000,0,0
SET50,D,20000914,000000,202.8000,202.8000,197.6000,199.2000,0,0
SET50,D,20000915,000000,199.4000,205.1000,199.3000,203.7000,0,0
SET50,D,20000918,000000,200.9000,201.1000,197.9000,198.6000,0,0
SET50,D,20000919,000000,197.6000,200.3000,197.5000,198.7000,0,0
SET50,D,20000920,000000,200.4000,201.4000,194.4000,194.4000,0,0
SET50,D,20000921,000000,194.6000,197.4000,194.5000,195.3000,0,0
SET50,D,20000922,000000,195.5000,195.5000,187.4000,187.9000,0,0
SET50,D,20000925,000000,189.6000,193.5000,189.6000,193.5000,0,0
SET50,D,20000926,000000,193.1000,197.2000,193.1000,194.8000,0,0
SET50,D,20000927,000000,194.5000,197.6000,192.0000,197.3000,0,0
SET50,D,20000928,000000,197.3000,198.4000,192.7000,192.7000,0,0
SET50,D,20000929,000000,194.3000,194.9000,190.6000,190.6000,0,0
SET50,D,20001002,000000,189.3000,190.9000,189.1000,190.3000,0,0
SET50,D,20001003,000000,189.2000,189.3000,184.8000,185.9000,0,0
SET50,D,20001004,000000,186.3000,188.4000,185.1000,186.5000,0,0
SET50,D,20001005,000000,187.0000,189.1000,184.2000,184.7000,0,0
SET50,D,20001006,000000,185.4000,185.9000,183.2000,183.3000,0,0
SET50,D,20001009,000000,182.5000,182.6000,177.5000,178.3000,0,0
SET50,D,20001010,000000,178.5000,179.7000,172.7000,174.7000,0,0
SET50,D,20001011,000000,172.2000,172.2000,169.1000,169.1000,0,0
SET50,D,20001012,000000,169.2000,176.3000,168.4000,175.3000,0,0
SET50,D,20001013,000000,169.5000,176.1000,169.4000,172.7000,0,0
SET50,D,20001016,000000,178.7000,179.6000,176.0000,176.0000,0,0
SET50,D,20001017,000000,176.4000,181.4000,176.4000,177.8000,0,0
SET50,D,20001018,000000,177.7000,184.6000,177.7000,184.6000,0,0
SET50,D,20001019,000000,184.5000,191.4000,183.3000,190.7000,0,0
SET50,D,20001020,000000,196.9000,198.6000,191.7000,191.7000,0,0
SET50,D,20001024,000000,193.9000,194.9000,190.8000,190.8000,0,0
SET50,D,20001025,000000,192.2000,193.1000,186.2000,187.0000,0,0
SET50,D,20001026,000000,186.5000,190.6000,186.4000,190.3000,0,0
SET50,D,20001027,000000,191.3000,193.6000,189.7000,189.7000,0,0
SET50,D,20001030,000000,191.4000,192.4000,186.4000,186.5000,0,0
SET50,D,20001031,000000,187.5000,188.4000,185.1000,187.6000,0,0
SET50,D,20001101,000000,189.5000,194.3000,189.1000,194.1000,0,0
SET50,D,20001102,000000,195.1000,196.6000,193.0000,194.6000,0,0
SET50,D,20001103,000000,196.5000,201.2000,196.5000,201.2000,0,0
SET50,D,20001106,000000,202.3000,206.8000,201.8000,204.7000,0,0
SET50,D,20001107,000000,206.7000,209.9000,202.7000,204.7000,0,0
SET50,D,20001108,000000,207.3000,211.6000,205.7000,210.6000,0,0
SET50,D,20001109,000000,210.0000,210.2000,205.4000,205.7000,0,0
SET50,D,20001110,000000,205.5000,207.7000,204.2000,205.2000,0,0
SET50,D,20001113,000000,202.2000,202.2000,200.1000,200.2000,0,0
SET50,D,20001114,000000,201.2000,203.2000,200.3000,200.7000,0,0
SET50,D,20001115,000000,204.1000,204.7000,201.0000,201.0000,0,0
SET50,D,20001116,000000,201.4000,202.4000,200.6000,202.0000,0,0
SET50,D,20001117,000000,201.6000,206.2000,201.6000,206.2000,0,0
SET50,D,20001120,000000,205.9000,207.3000,200.8000,200.8000,0,0
SET50,D,20001121,000000,199.7000,201.1000,198.8000,199.8000,0,0
SET50,D,20001122,000000,199.8000,200.9000,197.1000,197.1000,0,0
SET50,D,20001123,000000,197.2000,198.4000,196.3000,197.7000,0,0
SET50,D,20001124,000000,197.9000,199.5000,197.5000,198.7000,0,0
SET50,D,20001127,000000,199.8000,200.7000,198.1000,198.1000,0,0
SET50,D,20001128,000000,197.9000,198.8000,197.2000,197.5000,0,0
SET50,D,20001129,000000,196.5000,198.0000,196.4000,196.9000,0,0
SET50,D,20001130,000000,197.6000,197.6000,192.9000,192.9000,0,0
SET50,D,20001201,000000,191.9000,192.0000,189.3000,189.4000,0,0
SET50,D,20001204,000000,189.5000,189.5000,187.5000,187.5000,0,0
SET50,D,20001206,000000,191.4000,193.6000,188.1000,188.1000,0,0
SET50,D,20001207,000000,187.6000,189.7000,187.1000,188.6000,0,0
SET50,D,20001208,000000,188.6000,189.7000,187.6000,189.2000,0,0
SET50,D,20001212,000000,189.7000,190.1000,186.0000,186.0000,0,0
SET50,D,20001213,000000,186.5000,189.0000,184.5000,187.9000,0,0
SET50,D,20001214,000000,187.2000,189.2000,186.4000,187.6000,0,0
SET50,D,20001215,000000,187.6000,190.3000,187.5000,189.2000,0,0
SET50,D,20001218,000000,188.7000,189.9000,187.5000,187.7000,0,0
SET50,D,20001219,000000,188.1000,189.4000,187.2000,188.0000,0,0
SET50,D,20001220,000000,187.9000,190.3000,187.0000,187.0000,0,0
SET50,D,20001221,000000,186.0000,187.6000,184.9000,187.4000,0,0
SET50,D,20001222,000000,187.6000,188.4000,185.2000,185.2000,0,0
SET50,D,20001225,000000,185.9000,186.0000,184.7000,184.8000,0,0
SET50,D,20001226,000000,184.8000,186.1000,182.6000,183.4000,0,0
SET50,D,20001227,000000,183.8000,185.1000,183.0000,184.5000,0,0
SET50,D,20001228,000000,184.7000,186.8000,184.7000,185.4000,0,0
SET50,D,20001229,000000,186.5000,187.6000,185.9000,186.3000,0,0
SET50,D,20010103,000000,186.1000,189.4000,186.1000,189.2000,0,0
SET50,D,20010104,000000,191.4000,194.8000,191.4000,194.6000,0,0
SET50,D,20010105,000000,194.6000,201.6000,194.6000,201.6000,0,0
SET50,D,20010108,000000,208.1000,213.1000,205.9000,209.5000,0,0
SET50,D,20010109,000000,210.5000,218.5000,209.0000,211.7000,0,0
SET50,D,20010110,000000,213.6000,216.9000,207.6000,207.6000,0,0
SET50,D,20010111,000000,208.9000,211.7000,207.5000,208.8000,0,0
SET50,D,20010112,000000,213.4000,223.5000,213.4000,222.6000,0,0
SET50,D,20010115,000000,225.9000,229.9000,224.7000,227.6000,0,0
SET50,D,20010116,000000,229.5000,229.6000,220.2000,220.2000,0,0
SET50,D,20010117,000000,220.8000,226.2000,219.6000,225.7000,0,0
SET50,D,20010118,000000,229.5000,232.0000,225.2000,225.2000,0,0
SET50,D,20010119,000000,228.7000,231.0000,224.2000,227.2000,0,0
SET50,D,20010122,000000,228.1000,228.8000,225.9000,228.8000,0,0
SET50,D,20010123,000000,229.4000,234.2000,228.8000,234.1000,0,0
SET50,D,20010124,000000,235.7000,237.6000,232.7000,233.5000,0,0
SET50,D,20010125,000000,233.8000,246.3000,233.8000,245.1000,0,0
SET50,D,20010126,000000,247.6000,250.7000,237.7000,239.1000,0,0
SET50,D,20010129,000000,240.1000,243.2000,237.0000,239.2000,0,0
SET50,D,20010130,000000,240.0000,240.2000,232.6000,233.1000,0,0
SET50,D,20010131,000000,234.0000,238.9000,231.0000,238.9000,0,0
SET50,D,20010201,000000,237.8000,241.0000,235.7000,236.8000,0,0
SET50,D,20010202,000000,237.7000,239.9000,236.7000,239.8000,0,0
SET50,D,20010205,000000,239.2000,241.3000,235.7000,235.9000,0,0
SET50,D,20010206,000000,236.7000,237.6000,231.2000,231.3000,0,0
SET50,D,20010207,000000,231.3000,235.2000,231.3000,234.5000,0,0
SET50,D,20010209,000000,236.0000,237.8000,232.0000,232.3000,0,0
SET50,D,20010212,000000,231.6000,232.2000,225.1000,227.1000,0,0
SET50,D,20010213,000000,228.1000,230.5000,226.7000,230.2000,0,0
SET50,D,20010214,000000,229.3000,229.6000,224.3000,224.5000,0,0
SET50,D,20010215,000000,224.8000,226.2000,223.6000,224.3000,0,0
SET50,D,20010216,000000,225.0000,227.3000,223.9000,224.7000,0,0
SET50,D,20010219,000000,222.1000,222.1000,218.5000,219.1000,0,0
SET50,D,20010220,000000,219.9000,221.6000,218.1000,221.3000,0,0
SET50,D,20010221,000000,219.7000,222.5000,219.1000,219.1000,0,0
SET50,D,20010222,000000,217.2000,219.2000,216.3000,218.0000,0,0
SET50,D,20010223,000000,219.4000,230.7000,219.4000,230.4000,0,0
SET50,D,20010226,000000,234.1000,235.0000,227.2000,227.5000,0,0
SET50,D,20010227,000000,230.2000,232.8000,229.0000,231.8000,0,0
SET50,D,20010228,000000,232.1000,232.8000,230.0000,230.0000,0,0
SET50,D,20010301,000000,228.7000,231.3000,222.7000,222.7000,0,0
SET50,D,20010302,000000,222.7000,223.7000,214.5000,215.1000,0,0
SET50,D,20010305,000000,212.8000,212.8000,206.6000,210.3000,0,0
SET50,D,20010306,000000,212.0000,213.6000,209.7000,209.7000,0,0
SET50,D,20010307,000000,211.6000,215.3000,211.6000,215.0000,0,0
SET50,D,20010308,000000,214.9000,217.1000,211.8000,212.4000,0,0
SET50,D,20010309,000000,213.4000,217.2000,213.3000,216.4000,0,0
SET50,D,20010312,000000,214.7000,217.1000,213.7000,214.7000,0,0
SET50,D,20010313,000000,211.0000,213.0000,209.6000,213.0000,0,0
SET50,D,20010314,000000,214.0000,215.0000,210.9000,210.9000,0,0
SET50,D,20010315,000000,210.9000,210.9000,205.3000,207.8000,0,0
SET50,D,20010316,000000,207.6000,207.9000,204.5000,204.5000,0,0
SET50,D,20010319,000000,204.1000,205.4000,203.2000,203.5000,0,0
SET50,D,20010320,000000,204.5000,206.2000,204.0000,204.9000,0,0
SET50,D,20010321,000000,203.5000,203.9000,200.7000,203.4000,0,0
SET50,D,20010322,000000,202.4000,204.5000,202.1000,202.5000,0,0
SET50,D,20010323,000000,203.2000,205.4000,202.8000,202.8000,0,0
SET50,D,20010326,000000,203.9000,206.4000,203.9000,205.9000,0,0
SET50,D,20010327,000000,206.2000,207.3000,203.6000,203.6000,0,0
SET50,D,20010328,000000,205.2000,205.7000,200.5000,200.5000,0,0
SET50,D,20010329,000000,199.6000,200.7000,198.4000,200.6000,0,0
SET50,D,20010330,000000,201.4000,202.5000,199.4000,200.9000,0,0
SET50,D,20010402,000000,200.0000,201.0000,198.6000,199.6000,0,0
SET50,D,20010403,000000,199.1000,200.7000,196.2000,196.6000,0,0
SET50,D,20010404,000000,194.8000,195.1000,191.0000,191.0000,0,0
SET50,D,20010405,000000,191.3000,193.8000,190.2000,193.8000,0,0
SET50,D,20010409,000000,193.0000,194.2000,190.5000,190.6000,0,0
SET50,D,20010410,000000,190.9000,191.3000,189.5000,191.3000,0,0
SET50,D,20010411,000000,193.4000,195.1000,193.4000,193.8000,0,0
SET50,D,20010412,000000,193.7000,200.8000,193.7000,200.1000,0,0
SET50,D,20010417,000000,200.5000,200.6000,195.8000,195.8000,0,0
SET50,D,20010418,000000,197.5000,204.9000,197.5000,204.0000,0,0
SET50,D,20010419,000000,207.6000,210.9000,204.6000,204.7000,0,0
SET50,D,20010420,000000,205.9000,206.7000,200.7000,200.7000,0,0
SET50,D,20010423,000000,200.7000,201.3000,197.3000,198.7000,0,0
SET50,D,20010424,000000,197.7000,202.4000,197.5000,202.1000,0,0
SET50,D,20010425,000000,201.6000,203.2000,199.9000,201.9000,0,0
SET50,D,20010426,000000,203.7000,205.4000,201.7000,201.7000,0,0
SET50,D,20010427,000000,201.3000,202.6000,200.8000,202.1000,0,0
SET50,D,20010430,000000,202.1000,205.6000,202.1000,204.1000,0,0
SET50,D,20010502,000000,205.3000,207.7000,203.3000,203.3000,0,0
SET50,D,20010503,000000,203.3000,206.0000,202.1000,204.5000,0,0
SET50,D,20010504,000000,204.4000,207.0000,202.8000,207.0000,0,0
SET50,D,20010509,000000,207.9000,211.6000,206.2000,211.4000,0,0
SET50,D,20010510,000000,211.9000,214.2000,210.9000,213.1000,0,0
SET50,D,20010511,000000,212.6000,214.5000,208.8000,209.0000,0,0
SET50,D,20010514,000000,209.1000,209.8000,206.2000,206.7000,0,0
SET50,D,20010515,000000,207.4000,209.5000,206.0000,206.2000,0,0
SET50,D,20010516,000000,206.4000,207.2000,202.9000,203.5000,0,0
SET50,D,20010517,000000,204.8000,206.7000,203.7000,204.9000,0,0
SET50,D,20010518,000000,205.4000,206.7000,204.2000,205.3000,0,0
SET50,D,20010521,000000,205.6000,205.8000,202.9000,202.9000,0,0
SET50,D,20010522,000000,203.4000,208.7000,203.4000,207.8000,0,0
SET50,D,20010523,000000,208.5000,213.4000,208.5000,212.4000,0,0
SET50,D,20010524,000000,212.6000,215.1000,212.1000,213.5000,0,0
SET50,D,20010525,000000,214.6000,218.1000,211.4000,213.1000,0,0
SET50,D,20010528,000000,213.4000,216.7000,212.9000,216.7000,0,0
SET50,D,20010529,000000,217.1000,217.1000,210.1000,210.4000,0,0
SET50,D,20010530,000000,210.8000,212.2000,208.5000,210.3000,0,0
SET50,D,20010531,000000,209.9000,211.6000,208.1000,210.3000,0,0
SET50,D,20010601,000000,210.9000,212.2000,210.5000,211.1000,0,0
SET50,D,20010604,000000,212.0000,213.8000,211.9000,212.4000,0,0
SET50,D,20010605,000000,213.4000,213.9000,208.9000,209.9000,0,0
SET50,D,20010606,000000,211.1000,211.8000,209.4000,210.0000,0,0
SET50,D,20010607,000000,210.1000,211.4000,207.6000,208.5000,0,0
SET50,D,20010608,000000,208.7000,211.6000,207.8000,211.5000,0,0
SET50,D,20010611,000000,211.3000,213.2000,210.6000,213.1000,0,0
SET50,D,20010612,000000,213.2000,215.1000,212.4000,212.8000,0,0
SET50,D,20010613,000000,213.9000,220.9000,213.9000,220.2000,0,0
SET50,D,20010614,000000,220.1000,221.6000,217.2000,217.2000,0,0
SET50,D,20010615,000000,217.1000,221.1000,217.1000,219.1000,0,0
SET50,D,20010618,000000,220.5000,221.4000,215.0000,215.0000,0,0
SET50,D,20010619,000000,216.1000,217.1000,214.0000,215.6000,0,0
SET50,D,20010620,000000,216.6000,217.1000,214.7000,214.9000,0,0
SET50,D,20010621,000000,215.8000,217.1000,213.5000,213.6000,0,0
SET50,D,20010622,000000,214.3000,214.8000,213.4000,214.6000,0,0
SET50,D,20010625,000000,215.2000,216.8000,214.8000,215.5000,0,0
SET50,D,20010626,000000,215.6000,218.7000,215.6000,216.0000,0,0
SET50,D,20010627,000000,217.1000,217.8000,216.0000,217.1000,0,0
SET50,D,20010628,000000,217.2000,218.7000,216.1000,216.1000,0,0
SET50,D,20010629,000000,218.7000,219.1000,215.0000,215.5000,0,0
SET50,D,20010702,000000,215.9000,217.1000,215.0000,215.5000,0,0
SET50,D,20010703,000000,215.9000,218.8000,215.9000,218.2000,0,0
SET50,D,20010704,000000,218.9000,220.0000,217.2000,217.2000,0,0
SET50,D,20010705,000000,218.6000,219.2000,215.5000,216.9000,0,0
SET50,D,20010709,000000,214.9000,218.3000,214.9000,216.8000,0,0
SET50,D,20010710,000000,217.8000,219.3000,215.3000,216.5000,0,0
SET50,D,20010711,000000,216.3000,216.9000,207.4000,209.0000,0,0
SET50,D,20010712,000000,210.0000,211.3000,208.1000,210.5000,0,0
SET50,D,20010713,000000,211.6000,213.1000,208.8000,209.4000,0,0
SET50,D,20010716,000000,210.2000,210.2000,205.5000,205.5000,0,0
SET50,D,20010717,000000,205.6000,208.7000,205.5000,208.6000,0,0
SET50,D,20010718,000000,208.7000,209.7000,207.7000,208.3000,0,0
SET50,D,20010719,000000,208.6000,210.3000,208.3000,208.3000,0,0
SET50,D,20010720,000000,208.6000,209.2000,205.9000,205.9000,0,0
SET50,D,20010723,000000,206.4000,206.4000,203.0000,204.1000,0,0
SET50,D,20010724,000000,204.1000,204.2000,200.7000,203.2000,0,0
SET50,D,20010725,000000,203.2000,204.9000,202.1000,202.1000,0,0
SET50,D,20010726,000000,202.1000,203.5000,200.3000,200.3000,0,0
SET50,D,20010727,000000,200.2000,200.4000,196.5000,197.2000,0,0
SET50,D,20010730,000000,196.9000,197.2000,194.3000,195.2000,0,0
SET50,D,20010731,000000,195.3000,195.9000,192.8000,194.5000,0,0
SET50,D,20010801,000000,195.3000,197.6000,195.3000,197.0000,0,0
SET50,D,20010802,000000,198.2000,199.2000,196.1000,198.6000,0,0
SET50,D,20010803,000000,199.9000,209.8000,199.9000,208.8000,0,0
SET50,D,20010806,000000,214.3000,214.5000,206.5000,207.1000,0,0
SET50,D,20010807,000000,207.9000,211.3000,206.7000,208.8000,0,0
SET50,D,20010808,000000,210.7000,214.3000,210.7000,213.7000,0,0
SET50,D,20010809,000000,212.8000,213.2000,208.5000,208.6000,0,0
SET50,D,20010810,000000,208.9000,210.0000,206.3000,207.9000,0,0
SET50,D,20010814,000000,208.5000,209.4000,206.3000,207.1000,0,0
SET50,D,20010815,000000,207.7000,209.3000,207.3000,209.1000,0,0
SET50,D,20010816,000000,208.7000,210.2000,208.6000,208.7000,0,0
SET50,D,20010817,000000,209.0000,214.0000,209.0000,213.0000,0,0
SET50,D,20010820,000000,211.8000,212.7000,210.5000,210.6000,0,0
SET50,D,20010821,000000,211.6000,212.3000,209.3000,209.8000,0,0
SET50,D,20010822,000000,209.3000,212.5000,209.3000,211.2000,0,0
SET50,D,20010823,000000,212.3000,215.1000,211.6000,213.3000,0,0
SET50,D,20010824,000000,213.8000,220.1000,213.7000,219.4000,0,0
SET50,D,20010827,000000,222.6000,225.7000,222.4000,224.3000,0,0
SET50,D,20010828,000000,224.8000,225.5000,220.5000,221.0000,0,0
SET50,D,20010829,000000,221.0000,223.9000,220.0000,222.1000,0,0
SET50,D,20010830,000000,221.7000,222.3000,218.1000,218.1000,0,0
SET50,D,20010831,000000,218.7000,222.0000,217.7000,221.5000,0,0
SET50,D,20010903,000000,223.7000,228.4000,223.7000,226.5000,0,0
SET50,D,20010904,000000,228.5000,228.6000,225.3000,225.3000,0,0
SET50,D,20010905,000000,226.1000,227.8000,224.3000,224.3000,0,0
SET50,D,20010906,000000,225.5000,227.4000,225.1000,227.2000,0,0
SET50,D,20010907,000000,226.9000,227.4000,225.5000,226.9000,0,0
SET50,D,20010910,000000,226.2000,226.2000,219.3000,219.5000,0,0
SET50,D,20010911,000000,220.0000,220.4000,217.3000,218.2000,0,0
SET50,D,20010913,000000,209.5000,209.5000,195.3000,203.8000,0,0
SET50,D,20010914,000000,203.8000,203.8000,184.5000,191.2000,53010,0
SET50,D,20010917,000000,179.1000,181.2000,175.7000,179.0000,49270,0
SET50,D,20010918,000000,188.5000,189.3000,177.6000,181.6000,50700,0
SET50,D,20010919,000000,184.6000,190.0000,184.6000,190.0000,51420,0
SET50,D,20010920,000000,186.5000,186.5000,183.9000,185.0000,51030,0
SET50,D,20010921,000000,182.9000,182.9000,178.4000,181.1000,49080,0
SET50,D,20010924,000000,180.6000,184.2000,180.3000,184.2000,50370,0
SET50,D,20010925,000000,187.0000,187.6000,182.2000,182.2000,50630,0
SET50,D,20010926,000000,182.2000,183.3000,181.4000,181.4000,50860,0
SET50,D,20010927,000000,181.1000,182.3000,180.0000,180.3000,49950,0
SET50,D,20010928,000000,181.7000,182.7000,181.1000,181.7000,50050,0
SET50,D,20011001,000000,181.7000,181.7000,178.7000,178.7000,49520,0
SET50,D,20011002,000000,178.9000,181.7000,178.8000,180.6000,50260,0
SET50,D,20011003,000000,180.9000,181.9000,180.3000,180.3000,50340,0
SET50,D,20011004,000000,181.4000,185.6000,181.4000,185.1000,50970,0
SET50,D,20011005,000000,185.1000,185.1000,183.7000,183.7000,51440,0
SET50,D,20011008,000000,180.3000,182.1000,179.1000,181.4000,49940,0
SET50,D,20011009,000000,182.8000,187.9000,182.8000,187.9000,51430,0
SET50,D,20011010,000000,187.8000,188.6000,187.1000,187.4000,52580,0
SET50,D,20011011,000000,190.3000,190.7000,187.1000,187.1000,52540,0
SET50,D,20011012,000000,188.6000,188.6000,185.9000,186.1000,51710,0
SET50,D,20011015,000000,186.4000,186.4000,182.4000,183.8000,50680,0
SET50,D,20011016,000000,184.5000,185.5000,184.1000,184.8000,50290,0
SET50,D,20011017,000000,185.6000,188.1000,185.4000,188.0000,51500,0
SET50,D,20011018,000000,186.4000,188.8000,185.7000,186.6000,51260,0
SET50,D,20011019,000000,187.3000,188.5000,185.0000,185.8000,51520,0
SET50,D,20011022,000000,185.4000,186.0000,183.6000,184.9000,51420,0
SET50,D,20011024,000000,185.8000,186.2000,183.8000,184.8000,51550,0
SET50,D,20011025,000000,185.1000,185.2000,182.2000,182.2000,50830,0
SET50,D,20011026,000000,182.7000,183.1000,180.9000,182.0000,50130,0
SET50,D,20011029,000000,182.2000,182.4000,178.9000,179.9000,49960,0
SET50,D,20011030,000000,179.5000,179.5000,176.8000,176.8000,49770,0
SET50,D,20011031,000000,177.0000,177.9000,176.6000,177.8000,48370,0
SET50,D,20011101,000000,177.7000,178.0000,176.4000,176.4000,49530,0
SET50,D,20011102,000000,177.4000,178.4000,176.8000,176.9000,49340,0
SET50,D,20011105,000000,176.9000,176.9000,174.7000,175.8000,48810,0
SET50,D,20011106,000000,176.3000,176.3000,174.4000,174.7000,48010,0
SET50,D,20011107,000000,174.9000,174.9000,170.3000,170.3000,48400,0
SET50,D,20011108,000000,170.3000,172.6000,170.2000,172.6000,47350,0
SET50,D,20011109,000000,172.5000,173.8000,171.6000,172.6000,47760,0
SET50,D,20011112,000000,172.8000,176.1000,172.8000,175.7000,49210,0
SET50,D,20011113,000000,175.3000,176.2000,174.7000,174.9000,48050,0
SET50,D,20011114,000000,176.2000,176.3000,172.3000,172.3000,48210,0
SET50,D,20011115,000000,172.3000,173.1000,171.2000,173.1000,47870,0
SET50,D,20011116,000000,173.8000,178.6000,173.8000,178.4000,48620,0
SET50,D,20011119,000000,178.8000,180.7000,178.4000,179.6000,50450,0
SET50,D,20011120,000000,181.4000,185.0000,181.4000,185.0000,49950,0
SET50,D,20011121,000000,187.6000,191.2000,186.9000,190.7000,52000,0
SET50,D,20011122,000000,191.5000,194.0000,189.7000,192.2000,53220,0
SET50,D,20011123,000000,193.4000,196.1000,193.2000,194.8000,54150,0
SET50,D,20011126,000000,195.9000,196.3000,191.5000,191.5000,53630,0
SET50,D,20011127,000000,192.6000,196.0000,192.6000,194.5000,53020,0
SET50,D,20011128,000000,193.6000,194.1000,190.8000,191.6000,52480,0
SET50,D,20011129,000000,191.1000,195.3000,190.9000,195.2000,52790,0
SET50,D,20011130,000000,196.6000,199.7000,196.6000,199.1000,55540,0
SET50,D,20011203,000000,200.1000,201.4000,198.0000,198.0000,56010,0
SET50,D,20011204,000000,198.9000,200.2000,196.9000,199.6000,54860,0
SET50,D,20011206,000000,203.3000,203.9000,200.3000,200.3000,56120,0
SET50,D,20011207,000000,200.4000,201.9000,196.9000,199.5000,55710,0
SET50,D,20011211,000000,198.9000,198.9000,192.5000,192.6000,53660,0
SET50,D,20011212,000000,193.2000,195.3000,192.9000,193.9000,54430,0
SET50,D,20011213,000000,194.0000,194.8000,191.6000,191.6000,53080,0
SET50,D,20011214,000000,191.1000,191.3000,189.2000,191.1000,52390,0
SET50,D,20011217,000000,191.2000,192.5000,190.7000,190.8000,53630,0
SET50,D,20011218,000000,191.5000,193.1000,189.8000,189.8000,52710,0
SET50,D,20011219,000000,190.5000,191.8000,189.4000,191.8000,52470,0
SET50,D,20011220,000000,191.9000,194.5000,191.2000,193.7000,53950,0
SET50,D,20011221,000000,193.0000,193.7000,191.5000,192.3000,53660,0
SET50,D,20011224,000000,192.6000,196.4000,192.6000,196.1000,54220,0
SET50,D,20011225,000000,197.1000,197.3000,195.6000,196.2000,54010,0
SET50,D,20011226,000000,196.5000,199.8000,196.5000,198.1000,53980,0
SET50,D,20011227,000000,199.5000,200.9000,195.1000,195.5000,55730,0
SET50,D,20011228,000000,196.5000,198.1000,195.9000,197.3000,54400,0
SET50,D,20020102,000000,197.3000,198.3000,196.0000,198.3000,54210,0
SET50,D,20020103,000000,198.8000,204.0000,198.8000,203.8000,55800,0
SET50,D,20020104,000000,207.3000,208.8000,205.8000,206.9000,58460,0
SET50,D,20020107,000000,209.5000,211.4000,208.0000,208.6000,57250,0
SET50,D,20020108,000000,207.1000,209.5000,206.3000,209.5000,57190,0
SET50,D,20020109,000000,210.9000,213.7000,209.7000,209.7000,58130,0
SET50,D,20020110,000000,209.2000,209.5000,206.4000,209.5000,58760,0
SET50,D,20020111,000000,209.3000,211.8000,208.2000,211.8000,57190,0
SET50,D,20020114,000000,211.1000,214.7000,210.7000,214.1000,58910,0
SET50,D,20020115,000000,213.9000,215.2000,211.9000,212.4000,59500,0
SET50,D,20020116,000000,213.1000,215.5000,209.3000,209.3000,59170,0
SET50,D,20020117,000000,207.4000,209.0000,206.7000,209.0000,57490,0
SET50,D,20020118,000000,210.2000,210.8000,207.4000,207.4000,58280,0
SET50,D,20020121,000000,207.4000,207.7000,205.0000,205.0000,57320,0
SET50,D,20020122,000000,205.5000,208.1000,205.5000,207.3000,56460,0
SET50,D,20020123,000000,207.9000,215.1000,207.9000,215.1000,58350,0
SET50,D,20020124,000000,217.7000,223.0000,216.8000,221.3000,60680,0
SET50,D,20020125,000000,223.7000,226.1000,222.3000,225.7000,63270,0
SET50,D,20020128,000000,226.2000,227.1000,223.8000,223.8000,62760,0
SET50,D,20020129,000000,224.2000,225.6000,222.5000,225.3000,63080,0
SET50,D,20020130,000000,224.1000,227.0000,222.9000,225.7000,63130,0
SET50,D,20020131,000000,228.0000,229.7000,226.1000,226.2000,62930,0
SET50,D,20020201,000000,227.2000,229.1000,221.7000,222.5000,61800,0
SET50,D,20020204,000000,222.4000,224.5000,221.2000,222.0000,62220,0
SET50,D,20020205,000000,221.8000,228.1000,221.8000,228.1000,62950,0
SET50,D,20020206,000000,228.4000,232.3000,226.7000,231.9000,62670,0
SET50,D,20020207,000000,232.6000,233.7000,230.3000,230.3000,65220,0
SET50,D,20020208,000000,230.8000,237.5000,230.8000,236.2000,65000,0
SET50,D,20020211,000000,238.1000,240.1000,237.7000,238.6000,65940,0
SET50,D,20020212,000000,240.0000,240.7000,234.8000,235.6000,64930,0
SET50,D,20020213,000000,235.6000,242.2000,235.6000,242.2000,66080,0
SET50,D,20020214,000000,243.0000,245.7000,242.1000,244.6000,66310,0
SET50,D,20020215,000000,245.3000,253.0000,244.0000,250.9000,69800,0
SET50,D,20020218,000000,253.7000,256.8000,252.3000,252.3000,70370,0
SET50,D,20020219,000000,254.7000,255.8000,246.6000,248.1000,69530,0
SET50,D,20020220,000000,247.7000,252.5000,245.8000,252.5000,68650,0
SET50,D,20020221,000000,253.4000,253.4000,240.4000,240.4000,67410,0
SET50,D,20020222,000000,240.3000,240.8000,231.1000,231.9000,65220,0
SET50,D,20020225,000000,231.8000,237.3000,231.5000,236.4000,64250,0
SET50,D,20020227,000000,238.3000,248.6000,238.3000,248.6000,67400,0
SET50,D,20020228,000000,251.4000,252.4000,246.6000,247.5000,69130,0
SET50,D,20020301,000000,250.3000,254.4000,249.8000,254.4000,69990,0
SET50,D,20020304,000000,260.7000,264.0000,259.6000,264.0000,72170,0
SET50,D,20020305,000000,265.4000,266.8000,258.2000,258.5000,72680,0
SET50,D,20020306,000000,261.3000,265.2000,260.1000,264.4000,72040,0
SET50,D,20020307,000000,266.4000,266.5000,260.0000,264.0000,72180,0
SET50,D,20020308,000000,265.1000,268.2000,262.6000,262.6000,74720,0
SET50,D,20020311,000000,262.5000,263.2000,259.0000,260.1000,72450,0
SET50,D,20020312,000000,261.1000,263.4000,256.8000,257.2000,71970,0
SET50,D,20020313,000000,257.7000,257.8000,249.2000,252.4000,69870,0
SET50,D,20020314,000000,251.8000,255.5000,249.9000,255.2000,68890,0
SET50,D,20020315,000000,255.4000,255.5000,251.1000,251.9000,69550,0
SET50,D,20020318,000000,252.3000,254.0000,249.6000,249.8000,69720,0
SET50,D,20020319,000000,250.7000,251.6000,247.0000,250.6000,67830,0
SET50,D,20020320,000000,251.5000,255.7000,250.6000,255.7000,70150,0
SET50,D,20020321,000000,255.1000,260.4000,254.8000,257.7000,71240,0
SET50,D,20020322,000000,258.9000,260.2000,256.4000,259.4000,70940,0
SET50,D,20020325,000000,259.9000,261.4000,256.9000,257.3000,71010,0
SET50,D,20020326,000000,257.7000,258.7000,255.6000,255.6000,70710,0
SET50,D,20020327,000000,255.4000,256.1000,249.2000,249.7000,69490,0
SET50,D,20020328,000000,249.8000,252.2000,249.1000,250.5000,68910,0
SET50,D,20020329,000000,250.9000,251.0000,244.2000,246.0000,68340,0
SET50,D,20020401,000000,246.1000,247.4000,243.1000,247.4000,68830,0
SET50,D,20020402,000000,247.6000,248.2000,243.3000,243.7000,67900,0
SET50,D,20020403,000000,242.4000,242.4000,236.8000,238.5000,64810,0
SET50,D,20020404,000000,237.8000,239.9000,236.5000,237.2000,65000,0
SET50,D,20020405,000000,237.9000,243.9000,237.9000,243.6000,66470,0
SET50,D,20020409,000000,244.4000,246.6000,243.0000,244.5000,67410,0
SET50,D,20020410,000000,245.0000,246.3000,244.0000,245.8000,67420,0
SET50,D,20020411,000000,246.9000,250.9000,246.9000,250.0000,68170,0
SET50,D,20020412,000000,249.6000,251.3000,247.9000,251.3000,69580,0
SET50,D,20020417,000000,254.3000,260.5000,254.1000,260.3000,71580,0
SET50,D,20020418,000000,261.8000,262.3000,257.5000,257.5000,72280,0
SET50,D,20020419,000000,258.5000,260.6000,255.6000,256.4000,71790,0
SET50,D,20020422,000000,256.9000,258.5000,255.0000,256.1000,71030,0
SET50,D,20020423,000000,255.2000,255.2000,250.6000,251.1000,69260,0
SET50,D,20020424,000000,250.5000,252.5000,249.0000,250.0000,68940,0
SET50,D,20020425,000000,248.9000,249.6000,244.3000,244.6000,68150,0
SET50,D,20020426,000000,245.3000,246.6000,244.5000,246.4000,67750,0
SET50,D,20020429,000000,244.4000,244.6000,242.3000,242.6000,67860,0
SET50,D,20020430,000000,242.6000,244.2000,241.3000,243.5000,67950,0
SET50,D,20020502,000000,244.4000,246.0000,242.4000,242.4000,68450,0
SET50,D,20020503,000000,243.7000,245.8000,241.9000,245.8000,66540,0
SET50,D,20020507,000000,244.6000,245.4000,243.3000,245.1000,68180,0
SET50,D,20020508,000000,246.8000,251.3000,245.5000,251.3000,69320,0
SET50,D,20020509,000000,254.8000,254.8000,249.0000,249.5000,69540,0
SET50,D,20020510,000000,250.3000,251.2000,247.0000,251.2000,69200,0
SET50,D,20020513,000000,250.4000,250.7000,249.3000,249.6000,69240,0
SET50,D,20020514,000000,250.7000,251.3000,249.2000,250.8000,69860,0
SET50,D,20020515,000000,251.6000,252.0000,245.8000,245.8000,70080,0
SET50,D,20020516,000000,246.6000,247.3000,245.0000,246.1000,67160,0
SET50,D,20020517,000000,245.8000,247.4000,245.1000,246.7000,68450,0
SET50,D,20020520,000000,247.2000,249.1000,246.8000,249.1000,69370,0
SET50,D,20020521,000000,248.9000,252.2000,248.9000,252.2000,68670,0
SET50,D,20020522,000000,252.4000,254.4000,252.3000,253.1000,70700,0
SET50,D,20020523,000000,254.1000,259.5000,253.8000,258.1000,69960,0
SET50,D,20020524,000000,259.6000,260.9000,256.7000,257.4000,72170,0
SET50,D,20020528,000000,257.9000,267.5000,257.9000,265.4000,73990,0
SET50,D,20020529,000000,267.7000,273.3000,267.7000,270.4000,75820,0
SET50,D,20020530,000000,272.8000,273.3000,265.8000,267.9000,73850,0
SET50,D,20020531,000000,268.1000,270.4000,265.8000,268.2000,74290,0
SET50,D,20020603,000000,268.9000,270.5000,267.0000,267.0000,75370,0
SET50,D,20020604,000000,266.9000,267.6000,263.2000,263.5000,74010,0
SET50,D,20020605,000000,263.5000,268.4000,263.5000,268.4000,73410,0
SET50,D,20020606,000000,269.7000,274.6000,269.7000,273.1000,75400,0
SET50,D,20020607,000000,273.6000,276.6000,271.1000,272.7000,76050,0
SET50,D,20020610,000000,273.6000,276.8000,273.0000,276.6000,77090,0
SET50,D,20020611,000000,278.2000,278.4000,272.3000,272.7000,75800,0
SET50,D,20020612,000000,272.6000,280.6000,272.6000,276.4000,76320,0
SET50,D,20020613,000000,276.6000,280.4000,275.1000,278.9000,76570,0
SET50,D,20020614,000000,280.4000,282.4000,275.5000,276.4000,76990,0
SET50,D,20020617,000000,276.4000,277.7000,272.1000,273.1000,76560,0
SET50,D,20020618,000000,274.4000,274.5000,270.6000,273.7000,76210,0
SET50,D,20020619,000000,273.6000,273.8000,263.9000,265.3000,74550,0
SET50,D,20020620,000000,264.1000,264.5000,259.2000,262.0000,71230,0
SET50,D,20020621,000000,259.1000,259.1000,254.2000,255.7000,69830,0
SET50,D,20020624,000000,254.3000,254.7000,250.1000,254.5000,70130,0
SET50,D,20020625,000000,255.0000,258.0000,253.6000,257.7000,70730,0
SET50,D,20020626,000000,255.2000,255.2000,244.7000,246.2000,69150,0
SET50,D,20020627,000000,248.7000,249.5000,246.2000,246.9000,67890,0
SET50,D,20020628,000000,249.3000,253.4000,249.3000,250.5000,68520,0
SET50,D,20020702,000000,249.8000,252.0000,249.1000,251.7000,69900,0
SET50,D,20020703,000000,251.2000,255.4000,251.1000,254.2000,70170,0
SET50,D,20020704,000000,255.6000,256.6000,253.7000,256.4000,71220,0
SET50,D,20020705,000000,256.7000,259.6000,255.1000,258.3000,71550,0
SET50,D,20020708,000000,260.5000,260.9000,256.9000,257.0000,71180,0
SET50,D,20020709,000000,257.8000,260.4000,256.1000,260.1000,70700,0
SET50,D,20020710,000000,259.8000,260.7000,258.5000,259.6000,70620,0
SET50,D,20020711,000000,257.8000,260.3000,255.0000,256.0000,70570,0
SET50,D,20020712,000000,257.8000,259.0000,256.7000,257.5000,71410,0
SET50,D,20020715,000000,258.0000,258.2000,255.6000,256.1000,71090,0
SET50,D,20020716,000000,256.2000,256.5000,251.3000,251.6000,70930,0
SET50,D,20020717,000000,251.7000,253.2000,250.2000,253.2000,70150,0
SET50,D,20020718,000000,254.0000,255.4000,252.4000,255.3000,69010,0
SET50,D,20020719,000000,253.7000,254.9000,252.6000,252.6000,68980,0
SET50,D,20020722,000000,250.6000,250.6000,244.9000,244.9000,68860,0
SET50,D,20020723,000000,244.7000,248.6000,244.7000,248.4000,67630,0
SET50,D,20020724,000000,246.8000,246.8000,238.6000,239.0000,67230,0
SET50,D,20020726,000000,239.2000,239.6000,232.0000,233.3000,64890,0
SET50,D,20020729,000000,233.4000,235.9000,233.0000,233.4000,64300,0
SET50,D,20020730,000000,237.7000,239.8000,237.7000,239.2000,65710,0
SET50,D,20020731,000000,239.1000,240.0000,237.6000,239.6000,66860,0
SET50,D,20020801,000000,239.6000,241.5000,239.2000,239.4000,66290,0
SET50,D,20020802,000000,239.1000,239.1000,234.7000,235.9000,64990,0
SET50,D,20020805,000000,235.2000,235.2000,229.5000,229.6000,63540,0
SET50,D,20020806,000000,228.3000,230.3000,226.7000,230.3000,64010,0
SET50,D,20020807,000000,232.5000,234.5000,231.3000,233.0000,64740,0
SET50,D,20020808,000000,233.5000,233.9000,228.3000,228.3000,63110,0
SET50,D,20020809,000000,230.9000,234.5000,230.9000,233.2000,64680,0
SET50,D,20020813,000000,233.3000,234.3000,229.0000,232.7000,64630,0
SET50,D,20020814,000000,232.7000,236.0000,231.0000,236.0000,64250,0
SET50,D,20020815,000000,238.2000,240.3000,235.9000,236.5000,65560,0
SET50,D,20020816,000000,237.8000,239.9000,236.3000,238.2000,66050,0
SET50,D,20020819,000000,238.6000,238.6000,235.5000,236.5000,65250,0
SET50,D,20020820,000000,238.3000,240.0000,237.3000,238.7000,65830,0
SET50,D,20020821,000000,238.4000,238.5000,235.9000,238.0000,66100,0
SET50,D,20020822,000000,238.2000,239.5000,235.1000,235.1000,65450,0
SET50,D,20020823,000000,236.1000,236.2000,233.4000,234.4000,64540,0
SET50,D,20020826,000000,234.6000,235.8000,233.8000,235.7000,65950,0
SET50,D,20020827,000000,235.5000,237.7000,234.3000,236.7000,64830,0
SET50,D,20020828,000000,236.8000,238.1000,232.6000,233.6000,66350,0
SET50,D,20020829,000000,233.1000,233.1000,230.5000,231.1000,64660,0
SET50,D,20020830,000000,231.1000,232.0000,229.3000,230.5000,62630,0
SET50,D,20020902,000000,230.0000,230.2000,227.4000,228.0000,62880,0
SET50,D,20020903,000000,227.7000,229.2000,226.6000,226.6000,63570,0
SET50,D,20020904,000000,224.7000,224.7000,220.9000,224.2000,61880,0
SET50,D,20020905,000000,224.7000,225.1000,223.2000,223.4000,62110,0
SET50,D,20020906,000000,222.1000,226.1000,221.8000,225.8000,62330,0
SET50,D,20020909,000000,226.3000,226.7000,225.0000,225.8000,62540,0
SET50,D,20020910,000000,226.8000,231.3000,226.8000,231.3000,63610,0
SET50,D,20020911,000000,231.4000,231.7000,229.9000,231.7000,64080,0
SET50,D,20020912,000000,231.4000,235.6000,231.4000,231.6000,65340,0
SET50,D,20020913,000000,229.3000,229.3000,227.5000,228.7000,63780,0
SET50,D,20020916,000000,228.4000,229.4000,224.6000,225.0000,62880,0
SET50,D,20020917,000000,228.6000,230.0000,228.2000,229.7000,62040,0
SET50,D,20020918,000000,226.9000,226.9000,225.1000,226.0000,62320,0
SET50,D,20020919,000000,226.0000,227.5000,224.8000,224.8000,62170,0
SET50,D,20020920,000000,223.2000,224.6000,221.8000,224.6000,61970,0
SET50,D,20020923,000000,224.3000,224.3000,221.9000,222.2000,62450,0
SET50,D,20020924,000000,222.0000,222.0000,216.3000,216.9000,59970,0
SET50,D,20020925,000000,215.9000,215.9000,211.2000,213.8000,58590,0
SET50,D,20020926,000000,216.0000,216.5000,213.2000,213.8000,58940,0
SET50,D,20020927,000000,215.7000,217.3000,215.6000,216.0000,59490,0
SET50,D,20020930,000000,213.4000,213.4000,210.1000,210.7000,58200,0
SET50,D,20021001,000000,210.2000,212.1000,209.8000,212.0000,57250,0
SET50,D,20021002,000000,214.6000,214.9000,213.0000,213.3000,58790,0
SET50,D,20021003,000000,212.9000,214.7000,212.5000,214.2000,60010,0
SET50,D,20021004,000000,214.4000,217.9000,214.4000,216.8000,61150,0
SET50,D,20021007,000000,215.7000,215.7000,213.2000,213.3000,59360,0
SET50,D,20021008,000000,213.7000,215.3000,213.7000,214.6000,59620,0
SET50,D,20021009,000000,214.8000,216.5000,214.7000,215.1000,59310,0
SET50,D,20021010,000000,214.2000,214.2000,211.2000,211.3000,58120,0
SET50,D,20021011,000000,212.9000,213.1000,209.0000,209.0000,58600,0
SET50,D,20021014,000000,209.3000,209.3000,204.5000,204.5000,56810,0
SET50,D,20021015,000000,204.8000,208.2000,204.0000,207.5000,57090,0
SET50,D,20021016,000000,209.0000,211.7000,208.5000,211.0000,58780,0
SET50,D,20021017,000000,210.8000,212.8000,209.1000,211.2000,57970,0
SET50,D,20021018,000000,211.5000,219.5000,211.5000,218.1000,60360,0
SET50,D,20021021,000000,218.2000,220.1000,217.2000,219.4000,59420,0
SET50,D,20021022,000000,221.1000,221.6000,219.2000,220.8000,60840,0
SET50,D,20021024,000000,220.8000,223.1000,219.6000,220.6000,61160,0
SET50,D,20021025,000000,220.7000,222.2000,219.7000,221.9000,60490,0
SET50,D,20021028,000000,222.7000,228.7000,222.7000,228.7000,63270,0
SET50,D,20021029,000000,228.3000,229.1000,225.8000,226.3000,62060,0
SET50,D,20021030,000000,226.6000,227.1000,224.4000,227.0000,62630,0
SET50,D,20021031,000000,227.9000,229.1000,226.8000,229.1000,62200,0
SET50,D,20021101,000000,229.0000,231.5000,229.0000,229.6000,64510,0
SET50,D,20021104,000000,230.3000,231.8000,228.6000,230.4000,63950,0
SET50,D,20021105,000000,230.5000,231.2000,227.0000,228.7000,63810,0
SET50,D,20021106,000000,229.0000,229.4000,227.0000,227.1000,62050,0
SET50,D,20021107,000000,227.3000,231.3000,225.9000,229.7000,63390,0
SET50,D,20021108,000000,228.3000,229.5000,227.6000,227.9000,63690,0
SET50,D,20021111,000000,227.6000,227.8000,224.3000,224.3000,61740,0
SET50,D,20021112,000000,222.6000,222.6000,218.4000,220.3000,60380,0
SET50,D,20021113,000000,220.7000,220.7000,218.4000,219.5000,61440,0
SET50,D,20021114,000000,222.0000,223.4000,221.9000,222.9000,62370,0
SET50,D,20021115,000000,223.0000,228.4000,223.0000,228.4000,63050,0
SET50,D,20021118,000000,229.4000,229.8000,226.9000,228.6000,64110,0
SET50,D,20021119,000000,228.4000,229.9000,226.2000,226.2000,63700,0
SET50,D,20021120,000000,226.7000,228.3000,224.7000,225.0000,62850,0
SET50,D,20021121,000000,225.0000,229.6000,225.0000,229.6000,64030,0
SET50,D,20021122,000000,230.4000,233.8000,230.4000,232.9000,64520,0
SET50,D,20021125,000000,233.1000,235.6000,233.1000,233.8000,66140,0
SET50,D,20021126,000000,233.7000,233.9000,230.1000,230.9000,64310,0
SET50,D,20021127,000000,230.1000,231.2000,229.9000,231.2000,63660,0
SET50,D,20021128,000000,233.8000,235.1000,233.3000,233.3000,64190,0
SET50,D,20021129,000000,233.9000,234.0000,231.8000,234.0000,64930,0
SET50,D,20021202,000000,234.1000,235.0000,232.1000,234.9000,63960,0
SET50,D,20021203,000000,235.1000,235.8000,232.9000,232.9000,64880,0
SET50,D,20021204,000000,231.7000,234.1000,231.2000,233.0000,63930,0
SET50,D,20021206,000000,232.9000,234.3000,232.9000,233.2000,63970,0
SET50,D,20021209,000000,233.6000,236.3000,233.5000,233.6000,65010,0
SET50,D,20021211,000000,233.8000,235.9000,232.7000,233.9000,65170,0
SET50,D,20021212,000000,234.2000,234.5000,230.5000,230.5000,65140,0
SET50,D,20021213,000000,230.2000,230.3000,227.0000,227.4000,64200,0
SET50,D,20021216,000000,227.0000,227.0000,225.0000,225.5000,62930,0
SET50,D,20021217,000000,226.6000,228.5000,225.1000,225.3000,63130,0
SET50,D,20021218,000000,225.2000,225.2000,222.3000,223.8000,62590,0
SET50,D,20021219,000000,223.0000,224.0000,221.7000,223.1000,61730,0
SET50,D,20021220,000000,223.2000,223.8000,222.3000,223.5000,61340,0
SET50,D,20021223,000000,223.3000,225.9000,223.1000,224.4000,62350,0
SET50,D,20021224,000000,225.1000,225.6000,223.8000,225.6000,61760,0
SET50,D,20021225,000000,225.7000,227.1000,225.5000,226.9000,63540,0
SET50,D,20021226,000000,226.7000,227.8000,226.3000,227.8000,63550,0
SET50,D,20021227,000000,228.1000,229.5000,227.2000,228.4000,63060,0
SET50,D,20030102,000000,228.4000,228.5000,224.3000,224.5000,62170,0
SET50,D,20030103,000000,225.5000,228.9000,225.5000,228.5000,63460,0
SET50,D,20030106,000000,228.6000,234.0000,228.6000,233.6000,64490,0
SET50,D,20030107,000000,235.3000,236.7000,234.3000,235.2000,64290,0
SET50,D,20030108,000000,235.5000,235.5000,231.3000,231.3000,64890,0
SET50,D,20030109,000000,230.7000,231.8000,227.0000,229.8000,63460,0
SET50,D,20030110,000000,230.3000,232.8000,230.3000,231.1000,63680,0
SET50,D,20030113,000000,231.7000,234.4000,231.0000,234.0000,65340,0
SET50,D,20030114,000000,234.9000,242.1000,234.9000,241.5000,65970,0
SET50,D,20030115,000000,241.5000,242.7000,239.9000,240.2000,67230,0
SET50,D,20030116,000000,239.8000,243.0000,238.9000,238.9000,67080,0
SET50,D,20030117,000000,239.3000,240.2000,236.3000,236.5000,65980,0
SET50,D,20030120,000000,235.7000,240.5000,235.4000,240.2000,66800,0
SET50,D,20030121,000000,240.3000,244.3000,240.3000,243.7000,66130,0
SET50,D,20030122,000000,243.3000,245.9000,242.6000,242.6000,67490,0
SET50,D,20030123,000000,243.0000,246.3000,241.9000,245.2000,67340,0
SET50,D,20030124,000000,245.7000,247.4000,243.8000,244.9000,68230,0
SET50,D,20030127,000000,243.1000,244.0000,241.0000,241.0000,66710,0
SET50,D,20030128,000000,241.4000,244.3000,239.5000,244.2000,67020,0
SET50,D,20030129,000000,244.9000,246.1000,240.4000,240.4000,67590,0
SET50,D,20030130,000000,240.5000,242.0000,239.7000,240.1000,67010,0
SET50,D,20030131,000000,239.7000,240.0000,238.8000,239.6000,65570,0
SET50,D,20030203,000000,239.8000,241.7000,239.6000,241.4000,66640,0
SET50,D,20030204,000000,241.4000,242.0000,239.4000,242.0000,66470,0
SET50,D,20030205,000000,241.9000,242.5000,241.1000,241.8000,66730,0
SET50,D,20030206,000000,241.5000,246.0000,241.5000,245.8000,67520,0
SET50,D,20030207,000000,246.1000,248.7000,245.5000,245.8000,69130,0
SET50,D,20030210,000000,245.5000,245.9000,242.9000,243.4000,67300,0
SET50,D,20030211,000000,243.6000,246.6000,243.6000,246.1000,68200,0
SET50,D,20030212,000000,246.3000,248.1000,245.9000,246.6000,68690,0
SET50,D,20030213,000000,246.5000,248.3000,239.1000,239.6000,67960,0
SET50,D,20030214,000000,239.6000,239.9000,235.1000,238.0000,65250,0
SET50,D,20030218,000000,241.1000,241.7000,238.2000,238.8000,65890,0
SET50,D,20030219,000000,239.2000,240.4000,239.0000,239.4000,65960,0
SET50,D,20030220,000000,239.7000,239.8000,233.4000,234.3000,64580,0
SET50,D,20030221,000000,234.3000,234.3000,229.8000,230.3000,64160,0
SET50,D,20030224,000000,231.4000,232.8000,230.9000,232.7000,64430,0
SET50,D,20030225,000000,231.3000,231.3000,228.2000,229.3000,63540,0
SET50,D,20030226,000000,230.4000,231.3000,228.7000,229.1000,64390,0
SET50,D,20030227,000000,228.5000,230.9000,228.2000,230.9000,63700,0
SET50,D,20030228,000000,231.9000,233.0000,231.6000,232.9000,64100,0
SET50,D,20030303,000000,233.2000,237.8000,233.2000,237.8000,65850,0
SET50,D,20030304,000000,237.2000,237.2000,233.4000,235.2000,64130,0
SET50,D,20030305,000000,234.0000,234.0000,231.5000,232.0000,64320,0
SET50,D,20030306,000000,232.1000,232.9000,231.3000,231.4000,65230,0
SET50,D,20030307,000000,230.5000,231.2000,228.9000,231.1000,64340,0
SET50,D,20030310,000000,231.1000,231.1000,227.5000,227.7000,63360,0
SET50,D,20030311,000000,226.4000,226.5000,223.6000,226.1000,62060,0
SET50,D,20030312,000000,225.3000,227.2000,225.3000,227.2000,62000,0
SET50,D,20030313,000000,227.6000,228.3000,227.3000,228.1000,63530,0
SET50,D,20030314,000000,230.0000,232.0000,230.0000,231.4000,63710,0
SET50,D,20030317,000000,229.3000,229.6000,226.8000,229.2000,63380,0
SET50,D,20030318,000000,233.3000,235.3000,232.5000,235.3000,64810,0
SET50,D,20030319,000000,234.6000,236.7000,232.9000,233.8000,65270,0
SET50,D,20030320,000000,235.7000,237.3000,233.6000,235.7000,64990,0
SET50,D,20030321,000000,235.8000,236.0000,234.5000,235.0000,65390,0
SET50,D,20030324,000000,235.4000,236.1000,233.2000,233.5000,65450,0
SET50,D,20030325,000000,231.6000,235.4000,231.4000,235.4000,65680,0
SET50,D,20030326,000000,236.1000,239.3000,236.1000,238.7000,65990,0
SET50,D,20030327,000000,238.4000,239.8000,238.4000,239.1000,66720,0
SET50,D,20030328,000000,238.6000,239.7000,237.1000,239.7000,64750,0
SET50,D,20030331,000000,238.5000,238.5000,235.7000,236.3000,65320,0
SET50,D,20030401,000000,235.3000,235.5000,231.9000,234.5000,65250,0
SET50,D,20030402,000000,232.3000,235.3000,232.0000,234.9000,64320,0
SET50,D,20030403,000000,235.9000,236.6000,234.6000,236.6000,64570,0
SET50,D,20030404,000000,237.1000,242.7000,237.1000,241.6000,66200,0
SET50,D,20030408,000000,241.8000,246.5000,241.8000,244.3000,66890,0
SET50,D,20030409,000000,244.1000,244.6000,242.5000,244.0000,68710,0
SET50,D,20030410,000000,244.0000,245.2000,242.4000,242.7000,67320,0
SET50,D,20030411,000000,243.9000,248.4000,243.9000,248.4000,68760,0
SET50,D,20030416,000000,250.6000,251.8000,248.7000,250.5000,68600,0
SET50,D,20030417,000000,250.2000,251.0000,248.2000,248.8000,69780,0
SET50,D,20030418,000000,250.1000,251.4000,248.4000,248.4000,70140,0
SET50,D,20030421,000000,249.2000,250.3000,247.7000,249.1000,69970,0
SET50,D,20030422,000000,249.2000,249.6000,244.6000,245.0000,67870,0
SET50,D,20030423,000000,245.8000,246.5000,241.4000,241.5000,66330,0
SET50,D,20030424,000000,241.9000,241.9000,237.3000,237.3000,66940,0
SET50,D,20030425,000000,235.7000,237.0000,233.3000,237.0000,65530,0
SET50,D,20030428,000000,236.3000,238.7000,235.8000,237.2000,64960,0
SET50,D,20030429,000000,240.0000,241.5000,239.7000,240.6000,66390,0
SET50,D,20030430,000000,241.6000,243.2000,240.3000,242.1000,65720,0
SET50,D,20030502,000000,242.3000,243.9000,241.3000,242.7000,66940,0
SET50,D,20030506,000000,243.6000,247.1000,243.6000,247.1000,68850,0
SET50,D,20030507,000000,247.3000,249.7000,245.8000,246.1000,68740,0
SET50,D,20030508,000000,245.4000,246.0000,243.2000,244.3000,67370,0
SET50,D,20030509,000000,245.3000,249.1000,244.8000,248.7000,68200,0
SET50,D,20030512,000000,249.5000,251.4000,248.4000,248.4000,0,0
SET50,D,20030513,000000,251.4000,253.0000,250.4000,251.4000,68690,0
SET50,D,20030514,000000,251.2000,252.0000,249.6000,250.2000,70420,0
SET50,D,20030516,000000,250.2000,251.3000,248.4000,248.4000,68980,0
SET50,D,20030519,000000,247.5000,247.5000,244.6000,245.7000,68320,0
SET50,D,20030520,000000,245.4000,249.0000,245.4000,248.5000,68550,0
SET50,D,20030521,000000,249.4000,252.2000,249.4000,251.6000,68960,0
SET50,D,20030522,000000,252.6000,253.4000,250.5000,251.8000,70500,0
SET50,D,20030523,000000,253.1000,258.4000,253.1000,257.6000,0,0
SET50,D,20030526,000000,257.6000,260.7000,257.6000,258.4000,71870,0
SET50,D,20030527,000000,258.0000,261.5000,257.7000,261.5000,71380,0
SET50,D,20030528,000000,262.2000,265.2000,262.1000,263.0000,72690,0
SET50,D,20030529,000000,262.9000,266.8000,261.6000,263.3000,72830,0
SET50,D,20030530,000000,265.2000,266.5000,261.9000,263.6000,72710,0
SET50,D,20030602,000000,264.0000,266.9000,263.9000,264.3000,0,0
SET50,D,20030603,000000,264.4000,264.9000,261.8000,263.6000,73020,0
SET50,D,20030604,000000,263.6000,271.1000,263.6000,270.6000,74530,0
SET50,D,20030605,000000,271.5000,276.7000,271.5000,272.8000,75860,0
SET50,D,20030606,000000,274.4000,275.2000,271.7000,274.5000,75350,0
SET50,D,20030609,000000,274.6000,275.2000,273.0000,274.8000,0,0
SET50,D,20030610,000000,273.3000,277.9000,272.1000,277.9000,74910,0
SET50,D,20030611,000000,277.7000,278.4000,274.3000,276.2000,75540,0
SET50,D,20030612,000000,277.3000,283.4000,277.3000,283.2000,77470,0
SET50,D,20030613,000000,284.4000,292.8000,280.8000,280.8000,78170,0
SET50,D,20030616,000000,281.8000,286.2000,280.5000,281.8000,77260,0
SET50,D,20030617,000000,281.8000,293.0000,281.8000,292.0000,79770,0
SET50,D,20030618,000000,294.6000,296.1000,290.3000,294.9000,80460,0
SET50,D,20030619,000000,295.5000,300.4000,293.2000,300.4000,82830,0
SET50,D,20030620,000000,300.1000,300.4000,296.8000,298.0000,82440,0
SET50,D,20030623,000000,298.8000,303.7000,298.8000,302.3000,83630,0
SET50,D,20030624,000000,301.7000,302.6000,294.6000,295.8000,81860,0
SET50,D,20030625,000000,296.4000,298.3000,292.3000,298.3000,81770,0
SET50,D,20030626,000000,298.3000,302.8000,297.6000,301.6000,83230,0
SET50,D,20030627,000000,303.4000,307.9000,299.5000,300.1000,83650,0
SET50,D,20030630,000000,301.1000,302.9000,299.2000,302.6000,82580,0
SET50,D,20030702,000000,303.4000,312.2000,303.4000,312.2000,85760,0
SET50,D,20030703,000000,314.1000,323.5000,314.1000,320.7000,88180,0
SET50,D,20030704,000000,322.4000,326.0000,317.7000,324.1000,89010,0
SET50,D,20030707,000000,326.0000,326.5000,318.2000,320.5000,88500,0
SET50,D,20030708,000000,324.3000,326.3000,322.7000,326.3000,89640,0
SET50,D,20030709,000000,327.1000,328.1000,315.1000,315.1000,88130,0
SET50,D,20030710,000000,313.6000,313.6000,301.6000,307.9000,84810,0
SET50,D,20030711,000000,303.5000,316.1000,302.7000,316.1000,86580,0
SET50,D,20030715,000000,320.6000,325.3000,320.1000,324.4000,88190,0
SET50,D,20030716,000000,328.0000,331.1000,326.0000,331.1000,90090,0
SET50,D,20030717,000000,331.0000,331.4000,323.3000,323.9000,90430,0
SET50,D,20030718,000000,324.1000,325.8000,320.1000,321.4000,89830,0
SET50,D,20030721,000000,323.4000,324.3000,316.1000,317.2000,87250,0
SET50,D,20030722,000000,316.6000,317.2000,311.4000,316.2000,86830,0
SET50,D,20030723,000000,316.2000,316.6000,309.9000,310.3000,86490,0
SET50,D,20030724,000000,310.3000,312.0000,307.0000,309.4000,84880,0
SET50,D,20030725,000000,309.5000,313.9000,308.1000,313.3000,86070,0
SET50,D,20030728,000000,314.1000,315.6000,308.9000,308.9000,85350,0
SET50,D,20030729,000000,309.7000,309.8000,305.8000,306.8000,0,0
SET50,D,20030730,000000,306.5000,309.3000,304.9000,305.5000,0,0
SET50,D,20030731,000000,305.8000,312.0000,305.8000,312.0000,85400,0
SET50,D,20030801,000000,314.2000,317.7000,313.5000,317.3000,87430,0
SET50,D,20030804,000000,317.6000,320.0000,316.9000,318.9000,87590,0
SET50,D,20030805,000000,320.4000,321.0000,314.3000,314.6000,86160,0
SET50,D,20030806,000000,313.7000,315.6000,311.8000,313.2000,86690,0
SET50,D,20030807,000000,314.1000,318.4000,314.1000,318.2000,0,0
SET50,D,20030808,000000,322.7000,323.0000,320.1000,320.9000,89730,0
SET50,D,20030811,000000,323.4000,327.8000,323.2000,327.3000,91120,0
SET50,D,20030813,000000,331.5000,337.8000,330.9000,337.2000,92580,0
SET50,D,20030814,000000,335.4000,336.5000,330.5000,332.8000,90680,0
SET50,D,20030815,000000,332.8000,334.3000,330.8000,333.1000,92810,0
SET50,D,20030818,000000,335.0000,337.2000,333.1000,333.2000,91880,0
SET50,D,20030819,000000,334.9000,339.2000,334.9000,337.3000,0,0
SET50,D,20030820,000000,337.6000,339.0000,330.9000,333.9000,93030,0
SET50,D,20030821,000000,335.3000,343.3000,335.3000,339.0000,94630,0
SET50,D,20030822,000000,342.6000,343.9000,340.7000,342.3000,96250,0
SET50,D,20030825,000000,345.3000,346.1000,337.5000,338.4000,93730,0
SET50,D,20030826,000000,337.5000,337.5000,332.4000,337.3000,93000,0
SET50,D,20030827,000000,337.0000,337.8000,331.9000,334.0000,92000,0
SET50,D,20030828,000000,334.2000,340.0000,333.8000,340.0000,93810,0
SET50,D,20030829,000000,341.0000,342.4000,338.5000,339.2000,0,0
SET50,D,20030901,000000,343.4000,344.9000,340.6000,343.5000,96060,0
SET50,D,20030902,000000,343.8000,346.1000,339.9000,340.3000,93020,0
SET50,D,20030903,000000,340.4000,344.1000,337.6000,337.7000,93730,0
SET50,D,20030904,000000,340.1000,342.6000,338.9000,340.3000,93100,0
SET50,D,20030905,000000,343.8000,350.5000,342.9000,349.2000,96020,0
SET50,D,20030908,000000,350.1000,353.3000,348.0000,352.4000,0,0
SET50,D,20030909,000000,353.3000,356.9000,347.1000,347.1000,96740,0
SET50,D,20030910,000000,346.8000,348.0000,344.4000,347.3000,94910,0
SET50,D,20030911,000000,345.5000,348.2000,344.0000,347.2000,95550,0
SET50,D,20030912,000000,348.6000,351.9000,347.4000,351.7000,98520,0
SET50,D,20030915,000000,351.8000,355.5000,348.3000,350.7000,97250,0
SET50,D,20030916,000000,353.3000,353.9000,348.4000,351.7000,96410,0
SET50,D,20030917,000000,353.7000,357.0000,346.6000,346.8000,97820,0
SET50,D,20030918,000000,349.1000,350.6000,340.9000,344.0000,0,0
SET50,D,20030919,000000,348.7000,351.8000,346.4000,351.3000,96980,0
SET50,D,20030922,000000,350.8000,351.9000,346.4000,347.5000,97000,0
SET50,D,20030923,000000,347.7000,349.7000,346.0000,348.8000,97220,0
SET50,D,20030924,000000,350.6000,355.0000,349.8000,355.0000,97590,0
SET50,D,20030925,000000,354.1000,356.3000,352.7000,355.4000,98680,0
SET50,D,20030926,000000,356.3000,361.3000,356.3000,358.9000,98780,0
SET50,D,20030929,000000,358.8000,359.7000,355.2000,359.2000,97320,0
SET50,D,20030930,000000,361.1000,361.1000,355.3000,357.5000,101200,0
SET50,D,20031001,000000,357.5000,359.2000,350.8000,352.0000,96940,0
SET50,D,20031002,000000,353.2000,354.0000,348.3000,349.2000,97760,0
SET50,D,20031003,000000,350.5000,350.5000,343.4000,344.9000,94600,0
SET50,D,20031006,000000,345.9000,346.6000,335.4000,335.4000,94290,0
SET50,D,20031007,000000,335.4000,340.2000,333.6000,336.8000,0,0
SET50,D,20031008,000000,340.2000,346.6000,338.7000,346.6000,94280,0
SET50,D,20031009,000000,346.6000,354.9000,346.6000,354.3000,97280,0
SET50,D,20031010,000000,357.5000,359.2000,354.1000,358.9000,0,0
SET50,D,20031013,000000,360.7000,361.7000,354.4000,354.4000,100340,0
SET50,D,20031014,000000,356.1000,356.3000,347.7000,347.7000,98050,0
SET50,D,20031015,000000,348.1000,351.6000,347.0000,351.5000,0,0
SET50,D,20031016,000000,352.4000,356.9000,352.4000,356.9000,97480,0
SET50,D,20031017,000000,359.5000,362.8000,358.0000,359.7000,0,0
SET50,D,20031020,000000,361.8000,366.2000,359.8000,362.7000,0,0
SET50,D,20031021,000000,366.0000,366.6000,359.5000,361.3000,0,0
SET50,D,20031022,000000,362.0000,368.8000,362.0000,368.5000,100570,0
SET50,D,20031024,000000,366.2000,371.4000,363.7000,368.3000,102750,0
SET50,D,20031027,000000,371.4000,374.3000,369.4000,371.0000,0,0
SET50,D,20031028,000000,371.3000,374.7000,367.7000,368.0000,0,0
SET50,D,20031029,000000,371.9000,373.1000,370.6000,371.8000,76918,0
SET50,D,20031030,000000,371.8000,376.6000,370.6000,372.3000,102850,0
SET50,D,20031031,000000,375.2000,381.6000,373.5000,381.6000,0,0
SET50,D,20031103,000000,383.5000,396.8000,383.5000,396.8000,0,0
SET50,D,20031104,000000,397.8000,407.7000,394.3000,404.4000,0,0
SET50,D,20031105,000000,405.4000,412.7000,402.6000,411.0000,112100,0
SET50,D,20031106,000000,412.6000,414.5000,405.3000,405.7000,113770,0
SET50,D,20031107,000000,406.1000,408.2000,399.0000,406.3000,112440,0
SET50,D,20031110,000000,406.3000,409.0000,399.6000,401.1000,0,0
SET50,D,20031111,000000,397.9000,399.5000,388.0000,391.1000,0,0
SET50,D,20031112,000000,391.4000,392.9000,386.8000,392.2000,107130,0
SET50,D,20031113,000000,394.3000,397.9000,393.3000,395.8000,0,0
SET50,D,20031114,000000,398.3000,400.8000,393.8000,396.9000,0,0
SET50,D,20031117,000000,389.7000,392.0000,384.2000,388.3000,0,0
SET50,D,20031118,000000,388.5000,389.3000,382.4000,384.4000,0,0
SET50,D,20031119,000000,383.1000,383.8000,367.7000,373.7000,103350,0
SET50,D,20031120,000000,378.3000,378.8000,367.5000,368.1000,0,0
SET50,D,20031121,000000,366.6000,371.3000,362.9000,370.3000,102630,0
SET50,D,20031124,000000,370.9000,372.3000,367.1000,367.9000,100720,0
SET50,D,20031125,000000,371.5000,373.6000,369.1000,369.7000,0,0
SET50,D,20031126,000000,370.1000,385.4000,370.1000,385.4000,0,0
SET50,D,20031127,000000,386.6000,388.4000,381.8000,386.8000,0,0
SET50,D,20031128,000000,388.7000,394.0000,388.0000,394.0000,0,0
SET50,D,20031201,000000,397.1000,398.3000,392.5000,392.5000,0,0
SET50,D,20031202,000000,394.9000,398.7000,394.6000,397.1000,0,0
SET50,D,20031203,000000,397.0000,402.6000,397.0000,402.6000,110040,0
SET50,D,20031204,000000,403.2000,404.6000,398.5000,401.2000,110100,0
SET50,D,20031208,000000,401.9000,404.7000,399.0000,404.4000,111590,0
SET50,D,20031209,000000,404.4000,408.4000,403.5000,407.9000,0,0
SET50,D,20031211,000000,408.9000,423.3000,408.9000,421.9000,0,0
SET50,D,20031212,000000,426.2000,428.1000,418.8000,421.2000,0,0
SET50,D,20031215,000000,421.8000,433.8000,421.8000,431.3000,0,0
SET50,D,20031216,000000,430.3000,434.2000,427.9000,431.2000,115500,0
SET50,D,20031217,000000,433.9000,435.5000,422.2000,426.1000,0,0
SET50,D,20031218,000000,426.9000,434.3000,426.9000,433.1000,119120,0
SET50,D,20031219,000000,434.2000,445.3000,434.2000,441.2000,0,0
SET50,D,20031222,000000,446.4000,452.7000,445.2000,449.7000,0,0
SET50,D,20031223,000000,452.6000,456.0000,448.1000,451.4000,0,0
SET50,D,20031224,000000,452.1000,462.8000,452.1000,460.5000,0,0
SET50,D,20031225,000000,462.5000,473.0000,460.2000,468.1000,0,0
SET50,D,20031226,000000,471.9000,478.0000,463.6000,476.2000,0,0
SET50,D,20031229,000000,486.3000,493.0000,482.3000,488.5000,0,0
SET50,D,20031230,000000,488.5000,505.4000,488.5000,502.9000,135940,0
SET50,D,20031231,000000,505.0000,513.9000,505.0000,509.1000,0,0
SET50,D,20040105,000000,511.0000,523.1000,510.7000,523.1000,0,0
SET50,D,20040106,000000,524.5000,529.2000,502.9000,505.2000,139810,0
SET50,D,20040107,000000,498.8000,498.9000,487.5000,487.5000,0,0
SET50,D,20040108,000000,492.0000,504.3000,491.9000,504.2000,136870,0
SET50,D,20040109,000000,509.2000,513.9000,503.9000,509.7000,140100,0
SET50,D,20040112,000000,516.5000,517.9000,511.2000,517.9000,144430,0
SET50,D,20040113,000000,519.8000,522.5000,511.9000,513.4000,0,0
SET50,D,20040114,000000,514.1000,516.1000,506.1000,510.2000,142015,0
SET50,D,20040115,000000,511.0000,511.5000,492.7000,494.3000,140162,0
SET50,D,20040116,000000,494.3000,504.4000,486.7000,502.8000,138486,0
SET50,D,20040119,000000,503.8000,510.8000,499.8000,501.1000,140724,0
SET50,D,20040120,000000,502.5000,505.5000,497.5000,500.9000,138126,0
SET50,D,20040121,000000,507.0000,509.5000,492.9000,498.9000,136494,0
SET50,D,20040122,000000,498.1000,501.8000,493.7000,496.2000,137213,0
SET50,D,20040123,000000,493.9000,497.1000,482.0000,494.3000,135988,0
SET50,D,20040126,000000,492.9000,494.8000,473.3000,473.3000,133764,0
SET50,D,20040127,000000,474.8000,485.2000,466.2000,483.5000,131914,0
SET50,D,20040128,000000,482.1000,484.1000,473.2000,473.5000,131800,0
SET50,D,20040129,000000,469.2000,474.0000,466.5000,467.1000,128625,0
SET50,D,20040130,000000,467.8000,473.2000,458.8000,462.7000,126267,0
SET50,D,20040202,000000,464.1000,465.1000,442.1000,442.5000,124376,0
SET50,D,20040203,000000,437.4000,462.8000,428.9000,462.8000,122995,0
SET50,D,20040204,000000,463.9000,475.3000,458.7000,475.3000,127577,0
SET50,D,20040205,000000,476.0000,482.3000,471.5000,482.3000,131651,0
SET50,D,20040206,000000,483.1000,486.4000,465.0000,467.0000,132506,0
SET50,D,20040209,000000,470.9000,481.2000,470.9000,481.2000,132342,0
SET50,D,20040210,000000,482.9000,488.4000,480.5000,487.3000,133851,0
SET50,D,20040211,000000,489.6000,497.9000,488.9000,497.9000,134930,0
SET50,D,20040212,000000,499.5000,505.2000,493.4000,493.4000,138430,0
SET50,D,20040213,000000,494.6000,500.0000,491.0000,500.0000,137618,0
SET50,D,20040216,000000,499.6000,501.5000,487.3000,489.1000,137646,0
SET50,D,20040217,000000,488.4000,496.9000,486.2000,496.9000,134941,0
SET50,D,20040218,000000,497.6000,497.7000,491.7000,491.7000,136998,0
SET50,D,20040219,000000,493.1000,493.2000,483.4000,484.5000,132689,0
SET50,D,20040220,000000,481.7000,483.2000,473.9000,482.7000,133292,0
SET50,D,20040223,000000,483.3000,484.8000,479.1000,480.2000,131877,0
SET50,D,20040224,000000,480.0000,481.4000,475.1000,477.7000,132849,0
SET50,D,20040225,000000,476.7000,479.0000,465.5000,465.6000,129209,0
SET50,D,20040226,000000,466.7000,470.9000,452.9000,460.6000,129031,0
SET50,D,20040227,000000,457.5000,471.8000,457.4000,471.4000,129471,0
SET50,D,20040301,000000,472.5000,475.3000,465.1000,465.8000,127991,0
SET50,D,20040302,000000,465.4000,470.4000,462.2000,464.3000,128087,0
SET50,D,20040303,000000,463.8000,465.9000,459.3000,461.3000,125576,0
SET50,D,20040304,000000,462.4000,465.9000,459.8000,464.5000,128035,0
SET50,D,20040308,000000,467.0000,470.7000,465.0000,468.4000,130393,0
SET50,D,20040309,000000,468.5000,472.9000,468.5000,471.1000,128497,0
SET50,D,20040310,000000,473.2000,474.0000,464.8000,467.4000,128916,0
SET50,D,20040311,000000,465.4000,468.4000,461.9000,466.6000,127511,0
SET50,D,20040312,000000,465.8000,466.0000,457.7000,458.1000,128025,0
SET50,D,20040315,000000,458.1000,461.4000,448.6000,448.6000,127053,0
SET50,D,20040316,000000,448.2000,448.2000,438.9000,442.0000,125027,0
SET50,D,20040317,000000,442.4000,446.5000,442.4000,445.7000,123686,0
SET50,D,20040318,000000,449.8000,457.0000,449.8000,454.2000,126216,0
SET50,D,20040319,000000,454.7000,456.4000,449.5000,450.5000,127031,0
SET50,D,20040322,000000,449.8000,453.8000,447.1000,451.8000,125042,0
SET50,D,20040323,000000,449.9000,453.1000,448.2000,451.9000,124849,0
SET50,D,20040324,000000,451.4000,454.0000,450.0000,450.0000,125164,0
SET50,D,20040325,000000,451.2000,451.2000,441.6000,443.6000,122573,0
SET50,D,20040326,000000,444.3000,446.2000,439.5000,444.4000,123186,0
SET50,D,20040329,000000,442.3000,442.3000,429.3000,429.4000,120478,0
SET50,D,20040330,000000,430.4000,437.3000,430.4000,434.0000,121806,0
SET50,D,20040331,000000,432.7000,435.9000,425.4000,433.5000,121060,0
SET50,D,20040401,000000,433.1000,451.3000,429.2000,451.3000,121540,0
SET50,D,20040402,000000,455.4000,464.5000,452.6000,464.5000,125747,0
SET50,D,20040405,000000,465.0000,478.2000,465.0000,476.2000,130904,0
SET50,D,20040407,000000,479.2000,480.8000,466.4000,466.9000,129289,0
SET50,D,20040408,000000,468.9000,471.9000,462.0000,462.0000,129315,0
SET50,D,20040409,000000,461.2000,464.0000,455.4000,462.2000,124984,0
SET50,D,20040412,000000,462.6000,470.2000,461.4000,469.2000,130649,0
SET50,D,20040416,000000,470.2000,479.4000,470.2000,478.3000,131368,0
SET50,D,20040419,000000,479.8000,484.4000,473.8000,473.8000,131033,0
SET50,D,20040420,000000,478.0000,481.0000,472.8000,481.0000,130455,0
SET50,D,20040421,000000,479.3000,483.5000,476.4000,476.4000,131845,0
SET50,D,20040422,000000,477.7000,478.2000,466.0000,466.5000,129094,0
SET50,D,20040423,000000,466.6000,466.6000,458.3000,460.5000,129069,0
SET50,D,20040426,000000,456.1000,456.4000,448.7000,450.2000,123963,0
SET50,D,20040427,000000,450.7000,460.2000,447.3000,460.2000,123908,0
SET50,D,20040428,000000,459.9000,459.9000,451.2000,453.8000,124960,0
SET50,D,20040429,000000,449.6000,450.1000,440.1000,443.0000,123490,0
SET50,D,20040430,000000,437.1000,438.7000,431.5000,436.9000,121488,0
SET50,D,20040504,000000,437.2000,438.1000,431.5000,434.0000,119962,0
SET50,D,20040506,000000,434.2000,438.0000,426.2000,428.4000,120559,0
SET50,D,20040507,000000,427.2000,430.8000,418.5000,429.7000,115295,0
SET50,D,20040510,000000,422.3000,422.3000,408.1000,408.1000,116401,0
SET50,D,20040511,000000,407.7000,418.2000,407.7000,416.9000,113347,0
SET50,D,20040512,000000,421.9000,425.6000,418.8000,419.7000,118835,0
SET50,D,20040513,000000,419.1000,421.5000,411.6000,412.8000,114330,0
SET50,D,20040514,000000,412.2000,414.2000,408.6000,411.4000,112244,0
SET50,D,20040517,000000,407.8000,407.8000,392.4000,393.9000,110911,0
SET50,D,20040518,000000,398.1000,399.3000,390.3000,394.9000,108277,0
SET50,D,20040519,000000,401.1000,418.0000,401.1000,418.0000,112009,0
SET50,D,20040520,000000,418.0000,418.0000,403.7000,407.4000,112980,0
SET50,D,20040521,000000,409.6000,419.8000,409.6000,417.4000,115509,0
SET50,D,20040524,000000,422.2000,423.2000,412.1000,412.1000,116779,0
SET50,D,20040525,000000,412.1000,412.1000,407.2000,407.3000,113507,0
SET50,D,20040526,000000,414.4000,415.3000,411.8000,414.0000,114503,0
SET50,D,20040527,000000,417.3000,428.8000,417.2000,428.7000,116197,0
SET50,D,20040528,000000,435.4000,437.2000,429.8000,434.1000,120249,0
SET50,D,20040531,000000,425.7000,435.7000,424.4000,435.7000,119688,0
SET50,D,20040601,000000,435.7000,436.7000,430.2000,431.3000,119519,0
SET50,D,20040603,000000,432.5000,434.7000,422.5000,426.2000,117403,0
SET50,D,20040604,000000,424.7000,425.9000,421.3000,424.3000,116170,0
SET50,D,20040607,000000,429.6000,429.6000,422.4000,423.4000,119297,0
SET50,D,20040608,000000,424.8000,425.2000,413.0000,413.9000,116719,0
SET50,D,20040609,000000,410.6000,415.0000,409.4000,413.8000,112888,0
SET50,D,20040610,000000,412.7000,415.0000,410.9000,414.3000,114454,0
SET50,D,20040611,000000,414.0000,418.3000,414.0000,415.0000,113126,0
SET50,D,20040614,000000,415.1000,418.6000,412.7000,417.9000,115505,0
SET50,D,20040615,000000,414.0000,419.7000,413.5000,416.6000,113866,0
SET50,D,20040616,000000,418.7000,425.2000,418.7000,423.2000,115613,0
SET50,D,20040617,000000,423.7000,427.4000,421.1000,424.0000,117021,0
SET50,D,20040618,000000,422.4000,424.1000,421.4000,423.2000,117991,0
SET50,D,20040621,000000,424.5000,429.8000,423.7000,428.2000,118728,0
SET50,D,20040622,000000,429.7000,431.8000,427.0000,427.9000,120014,0
SET50,D,20040623,000000,429.0000,429.4000,425.6000,426.8000,118895,0
SET50,D,20040624,000000,429.7000,435.9000,429.7000,434.8000,119441,0
SET50,D,20040625,000000,438.2000,441.4000,436.0000,440.8000,120308,0
SET50,D,20040628,000000,443.6000,445.9000,442.0000,445.7000,123068,0
SET50,D,20040629,000000,446.1000,447.9000,441.3000,443.2000,123566,0
SET50,D,20040630,000000,446.6000,448.3000,441.4000,441.4000,125039,0
SET50,D,20040702,000000,438.1000,442.6000,436.2000,442.5000,119491,0
SET50,D,20040705,000000,443.6000,449.6000,442.0000,449.6000,120803,0
SET50,D,20040706,000000,451.4000,457.8000,449.7000,455.5000,125182,0
SET50,D,20040707,000000,453.1000,459.1000,452.7000,456.2000,126028,0
SET50,D,20040708,000000,457.7000,459.4000,450.5000,450.5000,125334,0
SET50,D,20040709,000000,451.0000,456.1000,448.5000,456.0000,124897,0
SET50,D,20040712,000000,456.1000,456.7000,451.5000,451.7000,126468,0
SET50,D,20040713,000000,451.2000,455.9000,450.2000,453.0000,125811,0
SET50,D,20040714,000000,453.6000,454.3000,443.0000,444.7000,122817,0
SET50,D,20040715,000000,444.8000,446.1000,437.8000,439.8000,121244,0
SET50,D,20040716,000000,439.8000,444.0000,437.6000,440.0000,120545,0
SET50,D,20040719,000000,438.1000,438.4000,433.4000,436.7000,120859,0
SET50,D,20040720,000000,435.9000,441.6000,435.9000,439.9000,120296,0
SET50,D,20040721,000000,443.9000,448.8000,443.9000,448.6000,121516,0
SET50,D,20040722,000000,448.0000,448.0000,442.5000,443.6000,124082,0
SET50,D,20040723,000000,444.1000,444.4000,439.4000,441.6000,122943,0
SET50,D,20040726,000000,441.2000,441.5000,430.9000,431.1000,120060,0
SET50,D,20040727,000000,431.0000,435.4000,430.4000,431.6000,120854,0
SET50,D,20040728,000000,437.3000,437.3000,430.7000,433.9000,119380,0
SET50,D,20040729,000000,432.8000,433.9000,427.5000,432.1000,118137,0
SET50,D,20040730,000000,433.9000,436.6000,432.9000,435.6000,120857,0
SET50,D,20040803,000000,435.7000,435.7000,431.3000,431.7000,119982,0
SET50,D,20040804,000000,429.3000,429.3000,424.3000,424.3000,118078,0
SET50,D,20040805,000000,426.6000,426.8000,418.5000,423.5000,117681,0
SET50,D,20040806,000000,417.2000,420.2000,416.6000,418.2000,114711,0
SET50,D,20040809,000000,414.2000,419.8000,413.7000,416.3000,113988,0
SET50,D,20040810,000000,417.9000,419.0000,413.7000,417.2000,116590,0
SET50,D,20040811,000000,419.3000,421.0000,407.9000,410.0000,115501,0
SET50,D,20040813,000000,407.0000,411.9000,403.7000,404.7000,113742,0
SET50,D,20040816,000000,405.4000,411.2000,403.5000,410.9000,111089,0
SET50,D,20040817,000000,414.9000,415.5000,412.2000,414.7000,112545,0
SET50,D,20040818,000000,415.0000,421.2000,412.9000,416.1000,114965,0
SET50,D,20040819,000000,418.7000,420.3000,414.0000,415.0000,115770,0
SET50,D,20040820,000000,414.2000,415.9000,412.5000,412.5000,113819,0
SET50,D,20040823,000000,414.7000,415.3000,410.7000,413.2000,113033,0
SET50,D,20040824,000000,412.9000,414.1000,411.0000,412.9000,114729,0
SET50,D,20040825,000000,412.8000,420.1000,412.0000,419.0000,114217,0
SET50,D,20040826,000000,423.7000,426.8000,422.3000,425.6000,116302,0
SET50,D,20040827,000000,427.5000,429.4000,424.6000,427.8000,118327,0
SET50,D,20040830,000000,427.8000,427.8000,421.2000,421.2000,116064,0
SET50,D,20040831,000000,422.5000,430.3000,422.1000,429.6000,116336,0
SET50,D,20040901,000000,431.4000,434.3000,428.9000,432.6000,119099,0
SET50,D,20040902,000000,432.2000,435.2000,430.1000,432.7000,120386,0
SET50,D,20040903,000000,434.6000,438.8000,432.4000,433.2000,120254,0
SET50,D,20040906,000000,432.9000,436.0000,431.7000,434.4000,119010,0
SET50,D,20040907,000000,436.1000,438.0000,432.5000,435.2000,120638,0
SET50,D,20040908,000000,437.1000,437.9000,433.1000,434.0000,121776,0
SET50,D,20040909,000000,434.6000,442.4000,434.4000,442.4000,122345,0
SET50,D,20040910,000000,441.8000,443.5000,439.4000,441.7000,121329,0
SET50,D,20040913,000000,443.0000,447.7000,443.0000,446.5000,123551,0
SET50,D,20040914,000000,446.6000,450.7000,446.6000,449.0000,123977,0
SET50,D,20040915,000000,449.4000,458.0000,449.4000,456.2000,125985,0
SET50,D,20040916,000000,459.1000,459.3000,453.3000,455.8000,123986,0
SET50,D,20040917,000000,457.5000,462.2000,455.6000,462.2000,127175,0
SET50,D,20040920,000000,466.6000,468.4000,461.5000,463.3000,129476,0
SET50,D,20040921,000000,464.1000,464.1000,455.4000,458.4000,128760,0
SET50,D,20040922,000000,458.6000,463.0000,454.5000,460.3000,126279,0
SET50,D,20040923,000000,459.0000,459.0000,445.1000,449.6000,124361,0
SET50,D,20040924,000000,449.6000,455.1000,446.6000,455.1000,122142,0
SET50,D,20040927,000000,454.8000,454.8000,447.7000,449.1000,124329,0
SET50,D,20040928,000000,444.0000,446.0000,438.7000,442.1000,122947,0
SET50,D,20040929,000000,443.2000,444.9000,440.9000,440.9000,123523,0
SET50,D,20040930,000000,444.6000,448.4000,444.6000,447.2000,124627,0
SET50,D,20041001,000000,449.6000,460.9000,448.9000,460.9000,125286,0
SET50,D,20041004,000000,468.4000,475.6000,466.0000,475.0000,129388,0
SET50,D,20041005,000000,475.1000,477.4000,469.4000,471.5000,53105,0
SET50,D,20041006,000000,471.4000,476.8000,465.0000,466.8000,130971,0
SET50,D,20041007,000000,468.2000,471.8000,464.5000,468.3000,129891,0
SET50,D,20041008,000000,466.5000,473.7000,465.6000,473.7000,130564,0
SET50,D,20041011,000000,474.9000,480.5000,473.1000,474.9000,130982,0
SET50,D,20041012,000000,473.8000,473.8000,459.9000,460.1000,128044,0
SET50,D,20041013,000000,461.8000,463.6000,455.6000,462.8000,127301,0
SET50,D,20041014,000000,462.7000,462.7000,447.1000,447.1000,123969,0
SET50,D,20041015,000000,446.9000,453.1000,446.4000,452.6000,126851,0
SET50,D,20041018,000000,454.2000,457.2000,452.0000,452.0000,125095,0
SET50,D,20041019,000000,455.5000,463.8000,455.5000,463.8000,127363,0
SET50,D,20041020,000000,458.9000,461.9000,455.2000,456.7000,125686,0
SET50,D,20041021,000000,457.8000,459.1000,453.9000,454.8000,125058,0
SET50,D,20041022,000000,457.2000,462.8000,457.1000,462.5000,126931,0
SET50,D,20041026,000000,460.0000,460.0000,452.1000,453.7000,126012,0
SET50,D,20041027,000000,449.7000,449.7000,436.8000,437.8000,123016,0
SET50,D,20041028,000000,442.9000,444.2000,429.7000,433.6000,118722,0
SET50,D,20041029,000000,428.5000,439.2000,428.4000,439.2000,118076,0
SET50,D,20041101,000000,440.1000,440.1000,437.5000,438.3000,121702,0
SET50,D,20041102,000000,441.6000,445.8000,441.1000,442.1000,123321,0
SET50,D,20041103,000000,443.5000,449.1000,443.5000,449.1000,122339,0
SET50,D,20041104,000000,451.6000,451.6000,444.9000,446.5000,124265,0
SET50,D,20041105,000000,451.5000,451.5000,443.6000,443.6000,124466,0
SET50,D,20041108,000000,444.8000,444.8000,438.8000,438.8000,122255,0
SET50,D,20041109,000000,439.1000,442.0000,437.0000,440.4000,119757,0
SET50,D,20041110,000000,441.3000,443.7000,436.4000,436.4000,123205,0
SET50,D,20041111,000000,438.8000,440.3000,435.3000,438.6000,119497,0
SET50,D,20041112,000000,440.7000,450.7000,440.7000,449.1000,122070,0
SET50,D,20041115,000000,454.7000,458.0000,452.5000,455.4000,124327,0
SET50,D,20041116,000000,455.6000,456.2000,450.9000,451.5000,125356,0
SET50,D,20041117,000000,453.6000,453.8000,450.7000,452.6000,124819,0
SET50,D,20041118,000000,454.9000,456.3000,453.5000,455.3000,126496,0
SET50,D,20041119,000000,457.0000,460.6000,457.0000,458.7000,127043,0
SET50,D,20041122,000000,457.7000,457.7000,451.2000,454.1000,123233,0
SET50,D,20041123,000000,455.1000,458.6000,453.7000,458.6000,125635,0
SET50,D,20041124,000000,458.7000,459.4000,450.9000,452.0000,124878,0
SET50,D,20041125,000000,452.7000,457.9000,452.7000,454.4000,126364,0
SET50,D,20041126,000000,456.1000,457.8000,452.8000,454.7000,127066,0
SET50,D,20041129,000000,456.8000,461.3000,454.1000,461.3000,126955,0
SET50,D,20041130,000000,460.8000,462.4000,458.2000,460.9000,127090,0
SET50,D,20041201,000000,460.5000,464.8000,460.0000,460.0000,125994,0
SET50,D,20041202,000000,461.5000,468.3000,461.5000,464.8000,128960,0
SET50,D,20041203,000000,465.9000,468.0000,463.3000,466.3000,127492,0
SET50,D,20041207,000000,466.4000,467.0000,458.9000,460.0000,125697,0
SET50,D,20041208,000000,459.5000,459.5000,449.7000,450.8000,125330,0
SET50,D,20041209,000000,449.8000,454.0000,447.6000,453.4000,125915,0
SET50,D,20041213,000000,453.0000,453.3000,450.0000,451.7000,124697,0
SET50,D,20041214,000000,455.1000,456.7000,453.0000,453.0000,124634,0
SET50,D,20041215,000000,455.1000,461.7000,455.1000,461.7000,125635,0
SET50,D,20041216,000000,462.6000,465.6000,460.1000,465.6000,127155,0
SET50,D,20041217,000000,468.0000,473.8000,466.0000,472.5000,131427,0
SET50,D,20041220,000000,473.7000,476.9000,470.3000,476.6000,129560,0
SET50,D,20041221,000000,477.9000,478.4000,470.8000,472.6000,130455,0
SET50,D,20041222,000000,475.6000,477.8000,472.7000,473.7000,130832,0
SET50,D,20041223,000000,474.3000,476.1000,469.9000,469.9000,128987,0
SET50,D,20041224,000000,471.4000,473.0000,470.2000,471.5000,129651,0
SET50,D,20041227,000000,460.5000,467.2000,460.5000,466.9000,127312,0
SET50,D,20041228,000000,467.9000,468.6000,464.4000,465.4000,127932,0
SET50,D,20041229,000000,467.8000,468.8000,463.1000,466.8000,127157,0
SET50,D,20041230,000000,468.5000,471.6000,468.5000,468.7000,128363,0
SET50,D,20050104,000000,472.7000,483.5000,472.0000,483.4000,131402,0
SET50,D,20050105,000000,486.3000,487.6000,481.9000,481.9000,132456,0
SET50,D,20050106,000000,482.8000,490.1000,482.8000,490.1000,132288,0
SET50,D,20050107,000000,493.0000,494.8000,488.1000,492.8000,133190,0
SET50,D,20050110,000000,493.2000,495.6000,487.5000,491.0000,138665,0
SET50,D,20050111,000000,490.5000,490.5000,484.0000,487.5000,134397,0
SET50,D,20050112,000000,488.6000,490.8000,487.5000,489.5000,135532,0
SET50,D,20050113,000000,490.1000,493.5000,487.1000,488.4000,136767,0
SET50,D,20050114,000000,488.8000,495.6000,487.5000,495.6000,134407,0
SET50,D,20050117,000000,496.9000,503.6000,496.9000,500.2000,136062,0
SET50,D,20050118,000000,502.4000,502.5000,497.3000,500.6000,138360,0
SET50,D,20050119,000000,501.7000,504.4000,498.3000,499.5000,139389,0
SET50,D,20050120,000000,499.5000,499.5000,496.0000,497.2000,138267,0
SET50,D,20050121,000000,497.4000,497.4000,488.4000,490.1000,136012,0
SET50,D,20050124,000000,490.6000,492.1000,486.8000,489.2000,134049,0
SET50,D,20050125,000000,487.9000,494.0000,487.1000,493.5000,135098,0
SET50,D,20050126,000000,495.6000,496.7000,493.7000,494.6000,135665,0
SET50,D,20050127,000000,496.8000,497.0000,491.9000,492.1000,136951,0
SET50,D,20050128,000000,492.6000,493.4000,491.1000,491.8000,135424,0
SET50,D,20050131,000000,491.8000,494.4000,491.0000,491.4000,134516,0
SET50,D,20050201,000000,493.9000,497.6000,493.6000,496.8000,135272,0
SET50,D,20050202,000000,497.0000,499.7000,496.3000,497.8000,137499,0
SET50,D,20050203,000000,497.8000,503.1000,497.8000,501.9000,137318,0
SET50,D,20050204,000000,504.5000,505.6000,501.2000,504.3000,140378,0
SET50,D,20050207,000000,504.6000,510.6000,504.6000,510.0000,142895,0
SET50,D,20050208,000000,511.6000,514.9000,507.1000,514.9000,142393,0
SET50,D,20050209,000000,514.9000,518.2000,513.0000,517.9000,140233,0
SET50,D,20050210,000000,519.0000,520.3000,514.8000,518.1000,143913,0
SET50,D,20050211,000000,518.5000,518.5000,508.9000,509.7000,139390,0
SET50,D,20050214,000000,511.6000,512.8000,510.0000,511.5000,139575,0
SET50,D,20050215,000000,512.0000,517.6000,512.0000,517.6000,141658,0
SET50,D,20050216,000000,517.6000,519.6000,515.0000,518.2000,142267,0
SET50,D,20050217,000000,519.4000,521.5000,514.0000,514.0000,144134,0
SET50,D,20050218,000000,510.1000,516.6000,509.6000,516.2000,140675,0
SET50,D,20050221,000000,516.4000,517.6000,507.5000,507.5000,139813,0
SET50,D,20050222,000000,508.1000,513.5000,504.1000,511.4000,139968,0
SET50,D,20050224,000000,512.4000,520.8000,511.3000,517.3000,142081,0
SET50,D,20050225,000000,520.0000,523.8000,517.2000,519.3000,144728,0
SET50,D,20050228,000000,522.4000,524.5000,516.4000,522.6000,143419,0
SET50,D,20050301,000000,521.6000,523.7000,515.5000,519.8000,144516,0
SET50,D,20050302,000000,515.3000,515.7000,502.7000,506.0000,139712,0
SET50,D,20050303,000000,506.0000,508.7000,501.7000,505.0000,139671,0
SET50,D,20050304,000000,505.8000,512.4000,505.8000,511.7000,138575,0
SET50,D,20050307,000000,513.6000,518.3000,512.9000,518.3000,143760,0
SET50,D,20050308,000000,518.3000,518.3000,506.0000,506.0000,143333,0
SET50,D,20050309,000000,507.2000,509.8000,502.1000,506.5000,140385,0
SET50,D,20050310,000000,506.5000,506.5000,497.8000,503.6000,139347,0
SET50,D,20050311,000000,503.5000,504.1000,496.1000,496.3000,136762,0
SET50,D,20050314,000000,493.9000,493.9000,486.4000,488.7000,134581,0
SET50,D,20050315,000000,489.1000,492.0000,484.9000,486.4000,134279,0
SET50,D,20050316,000000,485.8000,494.9000,484.9000,494.9000,136995,0
SET50,D,20050317,000000,490.2000,493.7000,488.7000,493.7000,137418,0
SET50,D,20050318,000000,493.7000,499.8000,493.7000,497.1000,138427,0
SET50,D,20050321,000000,498.0000,499.0000,491.3000,492.3000,135031,0
SET50,D,20050322,000000,490.3000,492.6000,485.6000,487.3000,133892,0
SET50,D,20050323,000000,485.3000,487.5000,481.8000,482.2000,133804,0
SET50,D,20050324,000000,481.9000,483.9000,473.7000,475.2000,133026,0
SET50,D,20050325,000000,475.1000,477.1000,474.0000,477.1000,130343,0
SET50,D,20050328,000000,477.8000,478.1000,473.1000,473.1000,132466,0
SET50,D,20050329,000000,471.8000,474.6000,468.5000,468.8000,130076,0
SET50,D,20050330,000000,467.1000,471.2000,464.1000,465.2000,129011,0
SET50,D,20050331,000000,469.7000,473.7000,469.7000,472.9000,128845,0
SET50,D,20050401,000000,471.7000,484.8000,471.7000,484.8000,131170,0
SET50,D,20050404,000000,473.5000,477.8000,472.2000,473.9000,132480,0
SET50,D,20050405,000000,475.6000,476.9000,472.2000,473.6000,132382,0
SET50,D,20050407,000000,474.9000,475.7000,469.8000,471.2000,129846,0
SET50,D,20050408,000000,471.2000,476.6000,470.3000,475.8000,130060,0
SET50,D,20050411,000000,475.6000,485.0000,474.9000,485.0000,131378,0
SET50,D,20050412,000000,486.4000,488.8000,483.3000,488.0000,134116,0
SET50,D,20050418,000000,474.1000,476.8000,468.5000,470.5000,129530,0
SET50,D,20050419,000000,473.2000,474.4000,470.2000,471.4000,128886,0
SET50,D,20050420,000000,475.6000,479.7000,475.3000,475.4000,133604,0
SET50,D,20050421,000000,474.4000,474.4000,468.2000,472.2000,130490,0
SET50,D,20050422,000000,475.5000,475.5000,468.9000,469.3000,131359,0
SET50,D,20050425,000000,459.6000,462.9000,459.5000,459.6000,127540,0
SET50,D,20050426,000000,460.6000,461.2000,456.7000,458.0000,127012,0
SET50,D,20050427,000000,458.0000,463.1000,456.8000,460.6000,127103,0
SET50,D,20050428,000000,460.6000,461.3000,457.0000,458.2000,126524,0
SET50,D,20050429,000000,456.8000,459.8000,454.6000,458.2000,126969,0
SET50,D,20050503,000000,461.3000,466.8300,461.3000,466.3200,129459,0
SET50,D,20050504,000000,468.7500,470.2000,465.5500,470.0100,131014,0
SET50,D,20050506,000000,473.4400,480.8500,471.9300,480.8500,130625,0
SET50,D,20050509,000000,483.8000,483.9100,475.9900,479.1200,133317,0
SET50,D,20050510,000000,480.1500,480.6300,472.0100,472.8200,130828,0
SET50,D,20050511,000000,472.5400,474.8500,468.8300,474.8500,131680,0
SET50,D,20050512,000000,475.8900,476.7000,472.7000,472.7000,129122,0
SET50,D,20050513,000000,473.3800,476.0300,470.4600,470.6800,129367,0
SET50,D,20050516,000000,469.9200,469.9200,465.4000,465.7100,128496,0
SET50,D,20050517,000000,467.0700,467.0700,457.7800,460.6100,128055,0
SET50,D,20050518,000000,461.9800,465.6700,461.6800,465.4400,126549,0
SET50,D,20050519,000000,470.3000,471.9600,467.9500,468.9700,131049,0
SET50,D,20050520,000000,468.8300,468.8300,463.9900,463.9900,127954,0
SET50,D,20050524,000000,464.4400,465.3600,458.3800,458.8900,128824,0
SET50,D,20050525,000000,458.6700,461.1500,455.7400,457.2300,127528,0
SET50,D,20050526,000000,457.2400,457.8800,449.2600,457.8800,126870,0
SET50,D,20050527,000000,460.3700,460.3900,456.5900,458.2300,127829,0
SET50,D,20050530,000000,459.2900,462.9600,457.9500,462.9600,129317,0
SET50,D,20050531,000000,462.7300,462.7300,458.0300,461.8400,128706,0
SET50,D,20050601,000000,461.5600,463.3800,459.1600,462.6000,127398,0
SET50,D,20050602,000000,462.7500,467.9600,462.7500,466.4900,129131,0
SET50,D,20050603,000000,467.7600,470.6200,466.3100,469.6300,128755,0
SET50,D,20050606,000000,469.4300,474.3800,469.1300,474.3800,130137,0
SET50,D,20050607,000000,474.3800,475.9300,472.2400,473.8600,129948,0
SET50,D,20050608,000000,473.8900,477.9100,473.8900,476.2000,129486,0
SET50,D,20050609,000000,476.1600,476.4300,470.8100,470.8100,129086,0
SET50,D,20050610,000000,471.8800,474.1300,470.3100,473.6400,129381,0