RGR,D,19990104,000000,1.4000,1.4500,1.4000,1.4500,2000,0
RGR,D,19990105,000000,1.4250,1.4500,1.4250,1.4250,7600,0
RGR,D,19990106,000000,1.4250,1.4250,1.3750,1.4000,6600,0
RGR,D,19990107,000000,1.4250,1.4250,1.3250,1.3250,12870,0
RGR,D,19990108,000000,1.3500,1.3750,1.3250,1.3750,400,0
RGR,D,19990111,000000,1.4000,1.4000,1.3500,1.3750,12730,0
RGR,D,19990112,000000,1.4000,1.4250,1.3750,1.4250,10030,0
RGR,D,19990113,000000,1.4000,1.4500,1.4000,1.4500,6960,0
RGR,D,19990114,000000,1.4250,1.4250,1.3500,1.3500,21970,0
RGR,D,19990115,000000,1.4000,1.4250,1.3750,1.3750,9000,0
RGR,D,19990118,000000,1.3500,1.3500,1.3500,1.3500,6770,0
RGR,D,19990119,000000,1.3250,1.3250,1.3000,1.3000,13700,0
RGR,D,19990120,000000,1.3000,1.3000,1.2750,1.2750,18350,0
RGR,D,19990121,000000,1.2750,1.3000,1.2750,1.3000,7950,0
RGR,D,19990122,000000,1.3250,1.3250,1.3000,1.3250,500,0
RGR,D,19990125,000000,1.3250,1.3250,1.3000,1.3250,270,0
RGR,D,19990126,000000,1.3250,1.3250,1.3000,1.3250,3320,0
RGR,D,19990127,000000,1.3250,1.3500,1.3250,1.3250,13600,0
RGR,D,19990128,000000,1.3250,1.3500,1.3250,1.3500,1300,0
RGR,D,19990129,000000,1.3500,1.3500,1.3500,1.3500,100,0
RGR,D,19990201,000000,1.3250,1.3500,1.3250,1.3500,1550,0
RGR,D,19990202,000000,1.3500,1.3750,1.3500,1.3750,6400,0
RGR,D,19990203,000000,1.3750,1.3750,1.3750,1.3750,1600,0
RGR,D,19990204,000000,1.3500,1.3750,1.3500,1.3500,2400,0
RGR,D,19990205,000000,1.3750,1.3750,1.3000,1.3750,13450,0
RGR,D,19990208,000000,1.3500,1.3750,1.3000,1.3500,20510,0
RGR,D,19990209,000000,1.3500,1.3500,1.3500,1.3500,600,0
RGR,D,19990210,000000,1.3250,1.3250,1.3250,1.3250,1000,0
RGR,D,19990212,000000,1.3500,1.3500,1.3000,1.3250,3700,0
RGR,D,19990215,000000,1.3500,1.3750,1.3500,1.3750,4600,0
RGR,D,19990216,000000,1.3750,1.3750,1.3500,1.3750,700,0
RGR,D,19990217,000000,1.3500,1.3500,1.3500,1.3500,2100,0
RGR,D,19990218,000000,1.3250,1.3500,1.3250,1.3250,7400,0
RGR,D,19990219,000000,1.3250,1.3500,1.3000,1.3000,19380,0
RGR,D,19990222,000000,1.3000,1.3000,1.3000,1.3000,4000,0
RGR,D,19990223,000000,1.3000,1.3000,1.3000,1.3000,1500,0
RGR,D,19990224,000000,1.3250,1.3500,1.3250,1.3500,1100,0
RGR,D,19990226,000000,1.3250,1.3250,1.3000,1.3250,200,0
RGR,D,19990302,000000,1.3250,1.3250,1.3000,1.3250,4600,0
RGR,D,19990303,000000,1.3000,1.3250,1.3000,1.3250,200,0
RGR,D,19990304,000000,1.2750,1.3000,1.2750,1.3000,6700,0
RGR,D,19990305,000000,1.2750,1.3250,1.2750,1.3250,900,0
RGR,D,19990309,000000,1.2750,1.3250,1.2750,1.3250,4350,0
RGR,D,19990310,000000,1.2500,1.2500,1.2500,1.2500,600,0
RGR,D,19990311,000000,1.3250,1.3250,1.3250,1.3250,100,0
RGR,D,19990315,000000,1.3000,1.3000,1.3000,1.3000,2000,0
RGR,D,19990316,000000,1.3250,1.3250,1.3250,1.3250,2900,0
RGR,D,19990317,000000,1.3000,1.3250,1.3000,1.3250,850,0
RGR,D,19990319,000000,1.3500,1.3500,1.3500,1.3500,100,0
RGR,D,19990322,000000,1.3000,1.3250,1.3000,1.3250,620,0
RGR,D,19990324,000000,1.2750,1.3250,1.2500,1.3250,4250,0
RGR,D,19990325,000000,1.2500,1.2500,1.2250,1.2500,810,0
RGR,D,19990326,000000,1.3000,1.4000,1.3000,1.3750,32900,0
RGR,D,19990329,000000,1.3750,1.4500,1.3500,1.3750,30350,0
RGR,D,19990330,000000,1.3500,1.3500,1.3250,1.3500,2000,0
RGR,D,19990331,000000,1.3250,1.3500,1.3250,1.3500,6400,0
RGR,D,19990401,000000,1.3250,1.3250,1.3000,1.3250,1750,0
RGR,D,19990402,000000,1.3000,1.3250,1.3000,1.3250,280,0
RGR,D,19990405,000000,1.3000,1.3250,1.3000,1.3250,580,0
RGR,D,19990409,000000,1.3500,1.3750,1.3500,1.3750,2930,0
RGR,D,19990416,000000,1.3750,1.4500,1.3750,1.4000,25050,0
RGR,D,19990419,000000,1.4000,1.5000,1.4000,1.4750,13400,0
RGR,D,19990420,000000,1.4250,1.4500,1.4000,1.4000,4080,0
RGR,D,19990421,000000,1.4000,1.4250,1.4000,1.4000,3900,0
RGR,D,19990422,000000,1.4000,1.4000,1.3750,1.3750,1130,0
RGR,D,19990423,000000,1.4000,1.4000,1.4000,1.4000,100,0
RGR,D,19990426,000000,1.4250,1.4250,1.4000,1.4000,1300,0
RGR,D,19990427,000000,1.3750,1.4000,1.3500,1.3750,4760,0
RGR,D,19990428,000000,1.3750,1.3750,1.3750,1.3750,80900,0
RGR,D,19990429,000000,1.4000,1.4000,1.3750,1.3750,1000,0
RGR,D,19990430,000000,1.4000,1.4000,1.4000,1.4000,100,0
RGR,D,19990504,000000,1.3500,1.4500,1.3500,1.4250,9400,0
RGR,D,19990506,000000,1.4000,1.4000,1.4000,1.4000,9550,0
RGR,D,19990507,000000,1.4000,1.4000,1.4000,1.4000,3500,0
RGR,D,19990510,000000,1.4250,1.4250,1.3750,1.4000,2400,0
RGR,D,19990511,000000,1.4000,1.4000,1.3750,1.4000,1970,0
RGR,D,19990512,000000,1.4000,1.4500,1.4000,1.4500,2850,0
RGR,D,19990513,000000,1.4000,1.4000,1.4000,1.4000,1450,0
RGR,D,19990517,000000,1.4000,1.4250,1.4000,1.4000,1620,0
RGR,D,19990518,000000,1.3750,1.3750,1.3750,1.3750,500,0
RGR,D,19990519,000000,1.3750,1.3750,1.3750,1.3750,1400,0
RGR,D,19990520,000000,1.3750,1.4000,1.3750,1.4000,600,0
RGR,D,19990521,000000,1.3500,1.4000,1.3500,1.4000,4520,0
RGR,D,19990524,000000,1.4000,1.4500,1.4000,1.4500,850,0
RGR,D,19990525,000000,1.4000,1.4250,1.4000,1.4250,120,0
RGR,D,19990527,000000,1.4000,1.4250,1.4000,1.4250,520,0
RGR,D,19990528,000000,1.4000,1.4000,1.3750,1.4000,620,0
RGR,D,19990601,000000,1.3500,1.4000,1.3500,1.4000,2050,0
RGR,D,19990603,000000,1.4000,1.4000,1.3750,1.4000,1890,0
RGR,D,19990604,000000,1.4000,1.4750,1.3750,1.4750,14060,0
RGR,D,19990607,000000,1.4500,1.5250,1.4500,1.5250,15890,0
RGR,D,19990608,000000,1.4250,1.6250,1.4250,1.6250,19790,0
RGR,D,19990609,000000,1.6000,1.6250,1.5500,1.6250,3600,0
RGR,D,19990610,000000,1.6000,1.6250,1.5750,1.6250,5680,0
RGR,D,19990611,000000,1.6000,1.6000,1.5500,1.6000,2550,0
RGR,D,19990614,000000,1.5250,1.6000,1.5250,1.6000,820,0
RGR,D,19990615,000000,1.6000,1.6000,1.5500,1.6000,4300,0
RGR,D,19990616,000000,1.5500,1.6000,1.5500,1.6000,2630,0
RGR,D,19990617,000000,1.5500,1.5500,1.5500,1.5500,100,0
RGR,D,19990618,000000,1.5500,1.5500,1.5000,1.5500,1020,0
RGR,D,19990621,000000,1.5000,1.5250,1.5000,1.5250,650,0
RGR,D,19990622,000000,1.5500,1.5500,1.4750,1.5000,2950,0
RGR,D,19990623,000000,1.5250,1.6000,1.5250,1.5250,5600,0
RGR,D,19990624,000000,1.4750,1.5750,1.4750,1.5500,1300,0
RGR,D,19990625,000000,1.5750,1.5750,1.5500,1.5500,1200,0
RGR,D,19990628,000000,1.5500,1.5500,1.5000,1.5500,2400,0
RGR,D,19990630,000000,1.4750,1.5000,1.4750,1.5000,600,0
RGR,D,19990702,000000,1.5250,1.5750,1.5000,1.5750,1220,0
RGR,D,19990705,000000,1.5000,1.5250,1.5000,1.5250,1400,0
RGR,D,19990706,000000,1.5000,1.5500,1.5000,1.5500,5300,0
RGR,D,19990707,000000,1.5000,1.5500,1.4750,1.4750,5200,0
RGR,D,19990708,000000,1.5000,1.5250,1.4750,1.5000,2370,0
RGR,D,19990709,000000,1.5000,1.5000,1.5000,1.5000,1100,0
RGR,D,19990712,000000,1.4750,1.5000,1.4750,1.5000,400,0
RGR,D,19990713,000000,1.4750,1.5000,1.4750,1.5000,300,0
RGR,D,19990715,000000,1.5000,1.5250,1.5000,1.5250,300,0
RGR,D,19990720,000000,1.5000,1.5000,1.4750,1.4750,2200,0
RGR,D,19990721,000000,1.4750,1.4750,1.4500,1.4750,1800,0
RGR,D,19990722,000000,1.4500,1.4500,1.4500,1.4500,2600,0
RGR,D,19990723,000000,1.4750,1.4750,1.4750,1.4750,50,0
RGR,D,19990726,000000,1.5250,1.5250,1.5250,1.5250,30,0
RGR,D,19990727,000000,1.4500,1.5000,1.4500,1.5000,260,0
RGR,D,19990729,000000,1.4250,1.4750,1.4250,1.4750,120,0
RGR,D,19990803,000000,1.5000,1.5250,1.5000,1.5250,2250,0
RGR,D,19990804,000000,1.5250,1.5250,1.5000,1.5250,1350,0
RGR,D,19990805,000000,1.5250,1.5250,1.5250,1.5250,700,0
RGR,D,19990806,000000,1.5000,1.5000,1.4500,1.5000,1890,0
RGR,D,19990809,000000,1.4250,1.4750,1.4250,1.4750,2050,0
RGR,D,19990810,000000,1.4250,1.4500,1.4000,1.4500,3020,0
RGR,D,19990811,000000,1.4500,1.4750,1.4500,1.4750,500,0
RGR,D,19990813,000000,1.4000,1.4500,1.4000,1.4500,920,0
RGR,D,19990816,000000,1.4500,1.4750,1.4500,1.4750,3220,0
RGR,D,19990817,000000,1.4500,1.4500,1.4500,1.4500,100,0
RGR,D,19990818,000000,1.4250,1.4250,1.4000,1.4000,2000,0
RGR,D,19990819,000000,1.4000,1.4000,1.3750,1.3750,2600,0
RGR,D,19990820,000000,1.3750,1.4000,1.3500,1.4000,9420,0
RGR,D,19990823,000000,1.4250,1.4250,1.3750,1.3750,6800,0
RGR,D,19990824,000000,1.3750,1.4000,1.3750,1.3750,4000,0
RGR,D,19990825,000000,1.3750,1.4000,1.3500,1.4000,5250,0
RGR,D,19990826,000000,1.3500,1.3500,1.3500,1.3500,3600,0
RGR,D,19990827,000000,1.3750,1.4000,1.3250,1.3500,8750,0
RGR,D,19990830,000000,1.3500,1.3500,1.3500,1.3500,500,0
RGR,D,19990831,000000,1.3250,1.3250,1.3000,1.3250,2050,0
RGR,D,19990901,000000,1.3000,1.3000,1.3000,1.3000,5700,0
RGR,D,19990902,000000,1.3250,1.3500,1.3250,1.3250,1300,0
RGR,D,19990903,000000,1.3000,1.3000,1.3000,1.3000,9500,0
RGR,D,19990906,000000,1.3500,1.3500,1.3250,1.3250,200,0
RGR,D,19990907,000000,1.3000,1.3500,1.3000,1.3500,300,0
RGR,D,19990909,000000,1.3500,1.3750,1.3250,1.3750,1540,0
RGR,D,19990910,000000,1.3750,1.3750,1.3750,1.3750,50,0
RGR,D,19990913,000000,1.3750,1.3750,1.3750,1.3750,100,0
RGR,D,19990914,000000,1.3750,1.3750,1.3500,1.3750,1350,0
RGR,D,19990915,000000,1.3750,1.3750,1.3750,1.3750,1100,0
RGR,D,19990916,000000,1.3750,1.3750,1.3750,1.3750,1900,0
RGR,D,19990917,000000,1.3750,1.3750,1.3750,1.3750,1100,0
RGR,D,19990920,000000,1.3750,1.4000,1.3750,1.4000,600,0
RGR,D,19990921,000000,1.4000,1.4000,1.3500,1.4000,760,0
RGR,D,19990922,000000,1.3500,1.4000,1.3500,1.4000,180,0
RGR,D,19990923,000000,1.3750,1.4000,1.3750,1.4000,2620,0
RGR,D,19990924,000000,1.3500,1.4000,1.3500,1.4000,260,0
RGR,D,19990927,000000,1.4000,1.4000,1.4000,1.4000,1000,0
RGR,D,19990928,000000,1.3750,1.3750,1.3750,1.3750,1000,0
RGR,D,19990930,000000,1.4000,1.4000,1.4000,1.4000,20,0
RGR,D,19991004,000000,1.3750,1.4000,1.3750,1.4000,250,0
RGR,D,19991005,000000,1.3750,1.4000,1.3750,1.4000,3060,0
RGR,D,19991006,000000,1.4000,1.4250,1.4000,1.4250,200,0
RGR,D,19991008,000000,1.4000,1.4000,1.4000,1.4000,1500,0
RGR,D,19991011,000000,1.4250,1.4250,1.4250,1.4250,100,0
RGR,D,19991012,000000,1.4000,1.4000,1.4000,1.4000,1000,0
RGR,D,19991013,000000,1.3750,1.4000,1.3750,1.4000,150,0
RGR,D,19991014,000000,1.3750,1.4000,1.3750,1.4000,1050,0
RGR,D,19991018,000000,1.3500,1.4000,1.3500,1.4000,150,0
RGR,D,19991020,000000,1.4250,1.4250,1.4250,1.4250,3000,0
RGR,D,19991021,000000,1.3750,1.4000,1.3750,1.4000,100,0
RGR,D,19991022,000000,1.4000,1.4000,1.4000,1.4000,450,0
RGR,D,19991026,000000,1.4250,1.4500,1.4000,1.4500,210,0
RGR,D,19991027,000000,1.4500,1.4500,1.4500,1.4500,70,0
RGR,D,19991028,000000,1.4000,1.4250,1.4000,1.4250,250,0
RGR,D,19991029,000000,1.4000,1.4250,1.3750,1.4000,3900,0
RGR,D,19991101,000000,1.4000,1.4000,1.3750,1.4000,1560,0
RGR,D,19991102,000000,1.4000,1.4250,1.4000,1.4250,1150,0
RGR,D,19991105,000000,1.4000,1.4250,1.4000,1.4250,1240,0
RGR,D,19991109,000000,1.4000,1.4000,1.4000,1.4000,1500,0
RGR,D,19991110,000000,1.3750,1.4000,1.3750,1.4000,1020,0
RGR,D,19991111,000000,1.4000,1.4000,1.4000,1.4000,1980,0
RGR,D,19991112,000000,1.4000,1.4250,1.4000,1.4250,1020,0
RGR,D,19991115,000000,1.4000,1.4250,1.4000,1.4250,2550,0
RGR,D,19991116,000000,1.3750,1.4000,1.3750,1.4000,320,0
RGR,D,19991118,000000,1.3750,1.3750,1.3750,1.3750,2000,0
RGR,D,19991119,000000,1.3500,1.3750,1.3250,1.3250,9840,0
RGR,D,19991122,000000,1.3750,1.4000,1.3500,1.4000,9100,0
RGR,D,19991123,000000,1.3750,1.4000,1.3750,1.4000,570,0
RGR,D,19991125,000000,1.4000,1.4250,1.4000,1.4250,200,0
RGR,D,19991126,000000,1.4000,1.4500,1.4000,1.4500,6540,0
RGR,D,19991129,000000,1.5000,1.5000,1.5000,1.5000,50,0
RGR,D,19991201,000000,1.5000,1.5000,1.5000,1.5000,210,0
RGR,D,19991202,000000,1.4500,1.5000,1.4500,1.5000,1050,0
RGR,D,19991208,000000,1.4000,1.5000,1.4000,1.4000,3420,0
RGR,D,19991209,000000,1.5000,1.5500,1.4750,1.5500,1350,0
RGR,D,19991213,000000,1.4000,1.5000,1.4000,1.5000,640,0
RGR,D,19991214,000000,1.4250,1.5000,1.4250,1.5000,820,0
RGR,D,19991215,000000,1.5250,1.5250,1.5250,1.5250,100,0
RGR,D,19991220,000000,1.5250,1.5250,1.5250,1.5250,500,0
RGR,D,19991221,000000,1.4250,1.5250,1.4250,1.5250,720,0
RGR,D,19991222,000000,1.4500,1.5250,1.4500,1.5250,520,0
RGR,D,19991223,000000,1.4500,1.5250,1.4500,1.5250,1650,0
RGR,D,19991224,000000,1.5000,1.5250,1.5000,1.5250,420,0
RGR,D,19991227,000000,1.5500,1.5500,1.5000,1.5250,1350,0
RGR,D,19991228,000000,1.5000,1.5750,1.5000,1.5750,2140,0
RGR,D,19991229,000000,1.6000,1.6000,1.5250,1.6000,700,0
RGR,D,19991230,000000,1.5750,1.6500,1.5500,1.6500,950,0
RGR,D,20000104,000000,1.6500,1.6750,1.6000,1.6750,670,0
RGR,D,20000105,000000,1.6250,1.6250,1.6000,1.6250,740,0
RGR,D,20000106,000000,1.6000,1.6000,1.5500,1.5750,1600,0
RGR,D,20000107,000000,1.5250,1.5500,1.5000,1.5500,1120,0
RGR,D,20000110,000000,1.6750,1.7000,1.5750,1.5750,800,0
RGR,D,20000111,000000,1.6250,1.6500,1.6000,1.6000,1700,0
RGR,D,20000112,000000,1.5000,1.5500,1.5000,1.5500,850,0
RGR,D,20000113,000000,1.5000,1.5500,1.5000,1.5500,1190,0
RGR,D,20000117,000000,1.5000,1.5000,1.5000,1.5000,500,0
RGR,D,20000118,000000,1.4750,1.5000,1.4750,1.4750,1150,0
RGR,D,20000119,000000,1.4750,1.4750,1.4750,1.4750,100,0
RGR,D,20000120,000000,1.5000,1.5000,1.5000,1.5000,500,0
RGR,D,20000121,000000,1.5000,1.5500,1.5000,1.5500,10000,0
RGR,D,20000124,000000,1.5000,1.5000,1.5000,1.5000,100,0
RGR,D,20000125,000000,1.5000,1.5000,1.5000,1.5000,400,0
RGR,D,20000126,000000,1.4500,1.4500,1.4000,1.4000,1460,0
RGR,D,20000128,000000,1.3750,1.5000,1.3750,1.5000,2760,0
RGR,D,20000131,000000,1.4500,1.4500,1.4500,1.4500,100,0
RGR,D,20000202,000000,1.3750,1.4250,1.3750,1.4250,460,0
RGR,D,20000203,000000,1.4250,1.5000,1.3750,1.5000,750,0
RGR,D,20000204,000000,1.4250,1.4250,1.4250,1.4250,100,0
RGR,D,20000207,000000,1.4000,1.4000,1.4000,1.4000,100,0
RGR,D,20000208,000000,1.4750,1.4750,1.4750,1.4750,100,0
RGR,D,20000209,000000,1.4500,1.4750,1.4500,1.4750,1260,0
RGR,D,20000210,000000,1.5000,1.5750,1.5000,1.5500,190,0
RGR,D,20000214,000000,1.4500,1.5000,1.4500,1.5000,200,0
RGR,D,20000215,000000,1.4250,1.4250,1.2750,1.2750,7800,0
RGR,D,20000216,000000,1.3500,1.3500,1.2000,1.3000,5400,0
RGR,D,20000217,000000,1.2500,1.2500,1.2500,1.2500,70,0
RGR,D,20000222,000000,1.2500,1.3000,1.2250,1.3000,400,0
RGR,D,20000223,000000,1.2250,1.3000,1.2250,1.3000,710,0
RGR,D,20000224,000000,1.2500,1.3000,1.2250,1.3000,1210,0
RGR,D,20000225,000000,1.3500,1.3500,1.3500,1.3500,200,0
RGR,D,20000228,000000,1.3000,1.4000,1.2750,1.4000,3570,0
RGR,D,20000301,000000,1.3750,1.5000,1.3750,1.5000,5700,0
RGR,D,20000302,000000,1.5500,1.5500,1.5500,1.5500,150,0
RGR,D,20000303,000000,1.3750,1.5250,1.3750,1.5250,200,0
RGR,D,20000307,000000,1.5000,1.5250,1.5000,1.5250,600,0
RGR,D,20000308,000000,1.5250,1.5500,1.5250,1.5250,1660,0
RGR,D,20000309,000000,1.5250,1.5500,1.5250,1.5500,2080,0
RGR,D,20000310,000000,1.5000,1.5000,1.5000,1.5000,7490,0
RGR,D,20000314,000000,1.5250,1.5250,1.5250,1.5250,100,0
RGR,D,20000316,000000,1.5250,1.5250,1.5000,1.5000,10000,0
RGR,D,20000317,000000,1.5250,1.5250,1.5250,1.5250,500,0
RGR,D,20000321,000000,1.5000,1.5000,1.5000,1.5000,2200,0
RGR,D,20000322,000000,1.4750,1.5000,1.4750,1.5000,150,0
RGR,D,20000328,000000,1.4000,1.4750,1.4000,1.4750,450,0
RGR,D,20000329,000000,1.4750,1.4750,1.4750,1.4750,20,0
RGR,D,20000331,000000,1.4750,1.5000,1.3250,1.3500,4000,0
RGR,D,20000403,000000,1.3250,1.3250,1.2750,1.2750,1280,0
RGR,D,20000404,000000,1.3500,1.3500,1.3500,1.3500,20,0
RGR,D,20000405,000000,1.2500,1.2500,1.2250,1.2500,1960,0
RGR,D,20000407,000000,1.2750,1.3750,1.2750,1.3750,220,0
RGR,D,20000412,000000,1.3000,1.3250,1.2500,1.2500,2460,0
RGR,D,20000417,000000,1.2000,1.2500,1.2000,1.2500,550,0
RGR,D,20000418,000000,1.2750,1.2750,1.2750,1.2750,450,0
RGR,D,20000419,000000,1.2750,1.2750,1.2750,1.2750,400,0
RGR,D,20000421,000000,1.2500,1.3000,1.2500,1.3000,600,0
RGR,D,20000424,000000,1.2750,1.2750,1.2750,1.2750,200,0
RGR,D,20000425,000000,1.2750,1.2750,1.2750,1.2750,1150,0
RGR,D,20000426,000000,1.2750,1.2750,1.2500,1.2500,2800,0
RGR,D,20000427,000000,1.2750,1.3750,1.2750,1.3750,210,0
RGR,D,20000428,000000,1.3000,1.3000,1.3000,1.3000,730,0
RGR,D,20000502,000000,1.2250,1.2500,1.2000,1.2500,640,0
RGR,D,20000503,000000,1.2250,1.2250,1.2250,1.2250,270,0
RGR,D,20000504,000000,1.2750,1.3000,1.2750,1.3000,160,0
RGR,D,20000509,000000,1.2750,1.2750,1.2750,1.2750,200,0
RGR,D,20000510,000000,1.3000,1.3000,1.3000,1.3000,40,0
RGR,D,20000515,000000,1.3250,1.3250,1.3250,1.3250,50,0
RGR,D,20000516,000000,1.3000,1.3000,1.3000,1.3000,100,0
RGR,D,20000519,000000,1.3250,1.3500,1.3250,1.3500,50,0
RGR,D,20000531,000000,1.3500,1.3750,1.3500,1.3750,70,0
RGR,D,20000601,000000,1.2250,1.3250,1.1750,1.3250,110,0
RGR,D,20000602,000000,1.2250,1.2500,1.2000,1.2000,450,0
RGR,D,20000605,000000,1.2750,1.3000,1.2750,1.3000,120,0
RGR,D,20000608,000000,1.2000,1.2000,1.2000,1.2000,1410,0
RGR,D,20000609,000000,1.2250,1.2250,1.1750,1.1750,1300,0
RGR,D,20000612,000000,1.2000,1.2000,1.2000,1.2000,50,0
RGR,D,20000613,000000,1.2000,1.2000,1.2000,1.2000,8300,0
RGR,D,20000615,000000,1.2250,1.2250,1.1500,1.2000,500,0
RGR,D,20000616,000000,1.2250,1.2750,1.2250,1.2750,90,0
RGR,D,20000619,000000,1.2000,1.2250,1.2000,1.2250,6100,0
RGR,D,20000620,000000,1.2250,1.2500,1.2250,1.2500,3590,0
RGR,D,20000627,000000,1.1500,1.1750,1.1500,1.1750,130,0
RGR,D,20000705,000000,1.1000,1.1750,1.1000,1.1750,220,0
RGR,D,20000707,000000,1.2500,1.2500,1.2500,1.2500,50,0
RGR,D,20000710,000000,1.2500,1.3000,1.2500,1.2750,70,0
RGR,D,20000718,000000,1.1500,1.2750,1.1500,1.2750,90,0
RGR,D,20000720,000000,1.1750,1.1750,1.1750,1.1750,500,0
RGR,D,20000724,000000,1.3000,1.3000,1.1750,1.2500,400,0
RGR,D,20000727,000000,1.2750,1.3000,1.2750,1.3000,50,0
RGR,D,20000731,000000,1.1750,1.1750,1.1750,1.1750,400,0
RGR,D,20000801,000000,1.2750,1.2750,1.2750,1.2750,20,0
RGR,D,20000802,000000,1.3000,1.3000,1.2250,1.2250,230,0
RGR,D,20000804,000000,1.2750,1.2750,1.2000,1.2000,830,0
RGR,D,20000807,000000,1.2750,1.2750,1.2750,1.2750,30,0
RGR,D,20000808,000000,1.3000,1.3000,1.2500,1.2750,1450,0
RGR,D,20000809,000000,1.3000,1.3000,1.2500,1.2500,730,0
RGR,D,20000810,000000,1.2500,1.2500,1.2500,1.2500,200,0
RGR,D,20000811,000000,1.3000,1.3000,1.3000,1.3000,50,0
RGR,D,20000815,000000,1.2500,1.2750,1.2500,1.2750,530,0
RGR,D,20000816,000000,1.2500,1.2750,1.2500,1.2500,1020,0
RGR,D,20000817,000000,1.2500,1.2500,1.2500,1.2500,1500,0
RGR,D,20000818,000000,1.2500,1.2750,1.2500,1.2750,510,0
RGR,D,20000821,000000,1.2500,1.2750,1.2500,1.2750,520,0
RGR,D,20000822,000000,1.2500,1.2750,1.2500,1.2750,520,0
RGR,D,20000823,000000,1.3250,1.3250,1.2500,1.2750,550,0
RGR,D,20000824,000000,1.3000,1.3000,1.3000,1.3000,50,0
RGR,D,20000825,000000,1.3250,1.3250,1.2500,1.2750,830,0
RGR,D,20000828,000000,1.2500,1.2750,1.2500,1.2500,1520,0
RGR,D,20000829,000000,1.2500,1.2750,1.2500,1.2750,520,0
RGR,D,20000830,000000,1.3000,1.3000,1.3000,1.3000,50,0
RGR,D,20000901,000000,1.2750,1.2750,1.2750,1.2750,50,0
RGR,D,20000904,000000,1.3000,1.3000,1.3000,1.3000,20,0
RGR,D,20000905,000000,1.2000,1.2000,1.2000,1.2000,110,0
RGR,D,20000906,000000,1.2000,1.3000,1.2000,1.3000,500,0
RGR,D,20001002,000000,1.2000,1.2000,1.2000,1.2000,200,0
RGR,D,20001004,000000,1.2000,1.2000,1.1750,1.2000,1170,0
RGR,D,20001005,000000,1.1750,1.2000,1.1750,1.2000,1520,0
RGR,D,20001009,000000,1.1750,1.1750,1.1250,1.1250,1100,0
RGR,D,20001010,000000,1.1000,1.1000,1.1000,1.1000,500,0
RGR,D,20001011,000000,1.1000,1.1000,1.1000,1.1000,55680,0
RGR,D,20001012,000000,1.1000,1.1250,1.1000,1.1000,8210,0
RGR,D,20001013,000000,1.1000,1.1000,1.1000,1.1000,1940,0
RGR,D,20001016,000000,1.1500,1.1500,1.0750,1.1000,2250,0
RGR,D,20001018,000000,1.0500,1.0500,1.0500,1.0500,2930,0
RGR,D,20001019,000000,1.1250,1.1500,1.1250,1.1500,100,0
RGR,D,20001020,000000,1.1750,1.1750,1.0500,1.0500,670,0
RGR,D,20001024,000000,1.1000,1.1250,1.0750,1.1000,170,0
RGR,D,20001025,000000,1.0500,1.0750,1.0000,1.0000,3740,0
RGR,D,20001026,000000,1.0000,1.0250,0.9900,0.9900,4110,0
RGR,D,20001027,000000,0.9900,1.0500,0.9900,0.9900,770,0
RGR,D,20001030,000000,1.0000,1.0000,0.9900,0.9900,1750,0
RGR,D,20001031,000000,1.0000,1.0250,1.0000,1.0000,4500,0
RGR,D,20001101,000000,1.0000,1.0500,0.9700,0.9800,12430,0
RGR,D,20001102,000000,1.0000,1.0000,0.9900,0.9900,9990,0
RGR,D,20001103,000000,1.0000,1.0000,0.9900,1.0000,2520,0
RGR,D,20001106,000000,1.0000,1.0000,0.9900,1.0000,3200,0
RGR,D,20001107,000000,1.0000,1.0250,0.9900,1.0250,4100,0
RGR,D,20001108,000000,1.0000,1.0500,1.0000,1.0500,4000,0
RGR,D,20001109,000000,1.0500,1.0500,1.0000,1.0250,6140,0
RGR,D,20001110,000000,1.0000,1.0250,0.9900,1.0250,2800,0
RGR,D,20001113,000000,1.0000,1.0250,1.0000,1.0000,1510,0
RGR,D,20001114,000000,1.0000,1.0000,0.9900,1.0000,1950,0
RGR,D,20001115,000000,0.9900,0.9900,0.9800,0.9900,4010,0
RGR,D,20001116,000000,0.9900,0.9900,0.9900,0.9900,710,0
RGR,D,20001117,000000,0.9800,1.0250,0.9700,1.0250,4460,0
RGR,D,20001120,000000,1.0000,1.0000,1.0000,1.0000,3580,0
RGR,D,20001122,000000,1.0000,1.0250,1.0000,1.0250,120,0
RGR,D,20001123,000000,1.0000,1.0250,1.0000,1.0250,300,0
RGR,D,20001124,000000,1.0250,1.0250,1.0000,1.0250,2270,0
RGR,D,20001127,000000,1.0250,1.0250,1.0250,1.0250,650,0
RGR,D,20001128,000000,1.0000,1.0250,1.0000,1.0250,700,0
RGR,D,20001129,000000,1.0250,1.0500,1.0250,1.0250,11740,0
RGR,D,20001130,000000,1.0250,1.0500,1.0000,1.0000,20000,0
RGR,D,20001201,000000,1.0250,1.0500,1.0000,1.0250,12020,0
RGR,D,20001204,000000,1.0250,1.0500,1.0000,1.0000,11610,0
RGR,D,20001206,000000,1.0000,1.0000,0.9800,0.9800,16220,0
RGR,D,20001207,000000,1.0000,1.0000,0.9600,0.9600,9990,0
RGR,D,20001208,000000,0.9800,1.0250,0.9800,1.0250,860,0
RGR,D,20001212,000000,0.9900,1.0250,0.9900,1.0250,4190,0
RGR,D,20001213,000000,1.0000,1.0250,1.0000,1.0000,150,0
RGR,D,20001214,000000,1.0000,1.0000,0.9900,1.0000,650,0
RGR,D,20001215,000000,1.0000,1.0000,1.0000,1.0000,190,0
RGR,D,20001219,000000,1.0000,1.0000,1.0000,1.0000,500,0
RGR,D,20001220,000000,1.0000,1.0000,0.9900,0.9900,610,0
RGR,D,20001221,000000,1.0000,1.0250,1.0000,1.0250,110,0
RGR,D,20001225,000000,0.9900,0.9900,0.9900,0.9900,300,0
RGR,D,20001226,000000,1.0000,1.0250,1.0000,1.0250,520,0
RGR,D,20001227,000000,1.0000,1.0250,1.0000,1.0250,520,0
RGR,D,20001229,000000,0.9900,0.9900,0.9800,0.9800,7800,0
RGR,D,20010103,000000,1.0000,1.0000,1.0000,1.0000,50,0
RGR,D,20010104,000000,1.0000,1.0250,0.9900,0.9900,750,0
RGR,D,20010105,000000,1.0000,1.0000,1.0000,1.0000,400,0
RGR,D,20010109,000000,1.0000,1.0000,1.0000,1.0000,2360,0
RGR,D,20010110,000000,1.0000,1.0000,0.9900,0.9900,2840,0
RGR,D,20010111,000000,0.9900,0.9900,0.9900,0.9900,10,0
RGR,D,20010112,000000,0.9900,1.0250,0.9300,1.0250,550,0
RGR,D,20010116,000000,1.0000,1.0000,0.9900,0.9900,510,0
RGR,D,20010117,000000,1.0000,1.0000,1.0000,1.0000,500,0
RGR,D,20010118,000000,1.0000,1.0000,1.0000,1.0000,500,0
RGR,D,20010119,000000,1.0000,1.0250,0.9900,1.0000,1030,0
RGR,D,20010122,000000,0.9900,1.0000,0.9900,1.0000,210,0
RGR,D,20010123,000000,1.0000,1.0750,1.0000,1.0750,20000,0
RGR,D,20010124,000000,1.0500,1.0500,1.0500,1.0500,40,0
RGR,D,20010125,000000,1.0500,1.1000,1.0500,1.1000,810,0
RGR,D,20010126,000000,1.0500,1.0500,1.0500,1.0500,100,0
RGR,D,20010129,000000,1.0500,1.0750,1.0500,1.0750,2100,0
RGR,D,20010130,000000,1.0750,1.0750,1.0750,1.0750,1000,0
RGR,D,20010131,000000,1.0750,1.1000,1.0750,1.1000,5300,0
RGR,D,20010206,000000,1.0500,1.0500,1.0500,1.0500,200,0
RGR,D,20010207,000000,1.0500,1.0500,1.0500,1.0500,400,0
RGR,D,20010209,000000,1.0500,1.0500,1.0500,1.0500,1000,0
RGR,D,20010212,000000,1.0750,1.1500,1.0750,1.0750,250,0
RGR,D,20010213,000000,1.0750,1.1000,1.0750,1.1000,20,0
RGR,D,20010214,000000,1.1000,1.1000,1.1000,1.1000,1510,0
RGR,D,20010215,000000,1.1000,1.1000,1.1000,1.1000,1000,0
RGR,D,20010220,000000,1.0500,1.0750,1.0500,1.0750,5310,0
RGR,D,20010221,000000,1.0750,1.0750,1.0750,1.0750,1500,0
RGR,D,20010222,000000,1.0750,1.0750,1.0750,1.0750,500,0
RGR,D,20010226,000000,1.1500,1.1500,1.1000,1.1000,1640,0
RGR,D,20010227,000000,1.1000,1.1000,1.1000,1.1000,8400,0
RGR,D,20010301,000000,1.1000,1.1000,1.1000,1.1000,1000,0
RGR,D,20010302,000000,1.1000,1.1000,1.1000,1.1000,400,0
RGR,D,20010306,000000,1.1000,1.1000,1.1000,1.1000,50,0
RGR,D,20010307,000000,1.1000,1.1000,1.1000,1.1000,500,0
RGR,D,20010309,000000,1.1000,1.1000,1.1000,1.1000,1510,0
RGR,D,20010312,000000,1.0750,1.0750,1.0750,1.0750,110,0
RGR,D,20010313,000000,1.1000,1.1000,1.1000,1.1000,1600,0
RGR,D,20010314,000000,1.1000,1.1000,1.1000,1.1000,300,0
RGR,D,20010315,000000,1.1000,1.1000,1.0750,1.0750,6400,0
RGR,D,20010316,000000,1.1000,1.1000,1.1000,1.1000,1000,0
RGR,D,20010319,000000,1.1000,1.1000,1.1000,1.1000,200,0
RGR,D,20010320,000000,1.0750,1.1000,1.0750,1.1000,5360,0
RGR,D,20010321,000000,1.1000,1.1000,1.1000,1.1000,1450,0
RGR,D,20010322,000000,1.1250,1.1500,1.1250,1.1500,19960,0
RGR,D,20010323,000000,1.1250,1.1500,1.1250,1.1500,21800,0
RGR,D,20010326,000000,1.1500,1.1500,1.1500,1.1500,500,0
RGR,D,20010327,000000,1.1750,1.2000,1.1750,1.2000,500,0
RGR,D,20010328,000000,1.2000,1.2000,1.1750,1.1750,5800,0
RGR,D,20010329,000000,1.1750,1.1750,1.1750,1.1750,1600,0
RGR,D,20010330,000000,1.1750,1.1750,1.1500,1.1500,18270,0
RGR,D,20010402,000000,1.1500,1.1500,1.1500,1.1500,500,0
RGR,D,20010405,000000,1.1000,1.1000,1.1000,1.1000,10,0
RGR,D,20010409,000000,1.0500,1.0500,1.0500,1.0500,1000,0
RGR,D,20010410,000000,1.0500,1.0500,1.0250,1.0250,1250,0
RGR,D,20010411,000000,1.0250,1.0250,1.0000,1.0000,2600,0
RGR,D,20010412,000000,1.0000,1.0250,1.0000,1.0000,1600,0
RGR,D,20010417,000000,1.0000,1.0000,1.0000,1.0000,1300,0
RGR,D,20010418,000000,1.0000,1.0250,1.0000,1.0000,2000,0
RGR,D,20010419,000000,1.0250,1.0500,1.0250,1.0250,1210,0
RGR,D,20010420,000000,1.0000,1.0000,1.0000,1.0000,500,0
RGR,D,20010423,000000,1.0250,1.0250,1.0000,1.0250,2010,0
RGR,D,20010424,000000,1.0250,1.0250,1.0000,1.0000,1000,0
RGR,D,20010425,000000,1.0250,1.0500,1.0250,1.0500,1700,0
RGR,D,20010426,000000,1.0000,1.0000,1.0000,1.0000,1000,0
RGR,D,20010427,000000,1.0250,1.0500,1.0000,1.0500,3250,0
RGR,D,20010430,000000,1.0250,1.0500,1.0250,1.0500,2130,0
RGR,D,20010502,000000,1.0000,1.0000,1.0000,1.0000,1820,0
RGR,D,20010503,000000,1.0250,1.0250,1.0250,1.0250,7320,0
RGR,D,20010504,000000,1.0250,1.0250,1.0000,1.0250,7130,0
RGR,D,20010509,000000,1.0250,1.0750,1.0250,1.0750,2750,0
RGR,D,20010510,000000,1.0500,1.0500,1.0500,1.0500,2000,0
RGR,D,20010511,000000,1.0750,1.0750,1.0750,1.0750,100,0
RGR,D,20010514,000000,1.0500,1.1000,1.0500,1.1000,6100,0
RGR,D,20010515,000000,1.1250,1.1250,1.1000,1.1000,5550,0
RGR,D,20010516,000000,1.1000,1.1250,1.1000,1.1000,25040,0
RGR,D,20010517,000000,1.1000,1.1250,1.1000,1.1250,6060,0
RGR,D,20010518,000000,1.1250,1.1250,1.0250,1.0500,30600,0
RGR,D,20010521,000000,1.0250,1.0500,1.0000,1.0500,6580,0
RGR,D,20010522,000000,1.0250,1.1750,1.0250,1.1250,36130,0
RGR,D,20010523,000000,1.1500,1.2750,1.1250,1.2500,91750,0
RGR,D,20010524,000000,1.2500,1.6250,1.2500,1.4750,72890,0
RGR,D,20010525,000000,1.4750,1.5000,1.3000,1.4000,31720,0
RGR,D,20010528,000000,1.4500,1.5000,1.4250,1.4250,48360,0
RGR,D,20010529,000000,1.4500,1.5500,1.4250,1.4500,36520,0
RGR,D,20010530,000000,1.4500,1.5000,1.3750,1.4250,10160,0
RGR,D,20010531,000000,1.4250,1.4750,1.4000,1.4000,21270,0
RGR,D,20010601,000000,1.4500,1.4750,1.4250,1.4250,7000,0
RGR,D,20010604,000000,1.4250,1.5000,1.4250,1.4500,14040,0
RGR,D,20010605,000000,1.4750,1.5500,1.4750,1.4750,71510,0
RGR,D,20010606,000000,1.4750,1.5500,1.4500,1.4750,195900,0
RGR,D,20010607,000000,1.5000,1.5000,1.4250,1.4250,69900,0
RGR,D,20010608,000000,1.4500,1.4750,1.4000,1.4000,39970,0
RGR,D,20010611,000000,1.4000,1.4250,1.3750,1.3750,9220,0
RGR,D,20010612,000000,1.4000,1.4250,1.3750,1.3750,13990,0
RGR,D,20010613,000000,1.4000,1.4000,1.3750,1.3750,14780,0
RGR,D,20010614,000000,1.4000,1.4750,1.3750,1.4500,81820,0
RGR,D,20010615,000000,1.4500,1.4500,1.4000,1.4000,16970,0
RGR,D,20010618,000000,1.4250,1.4250,1.3750,1.3750,17100,0
RGR,D,20010619,000000,1.4000,1.4000,1.3750,1.3750,18820,0
RGR,D,20010620,000000,1.4000,1.4500,1.4000,1.4500,25690,0
RGR,D,20010621,000000,1.4500,1.5000,1.4500,1.4750,32870,0
RGR,D,20010622,000000,1.5000,1.5250,1.4750,1.4750,37540,0
RGR,D,20010625,000000,1.5000,1.5000,1.5000,1.5000,25730,0
RGR,D,20010626,000000,1.5000,1.5250,1.5000,1.5000,9900,0
RGR,D,20010627,000000,1.5000,1.6000,1.5000,1.5250,68320,0
RGR,D,20010628,000000,1.5500,1.5500,1.5000,1.5250,17150,0
RGR,D,20010629,000000,1.5250,1.5500,1.5000,1.5000,17710,0
RGR,D,20010702,000000,1.5000,1.5250,1.5000,1.5250,13620,0
RGR,D,20010703,000000,1.5250,1.5500,1.5250,1.5500,11740,0
RGR,D,20010704,000000,1.5750,1.6250,1.5250,1.5250,32900,0
RGR,D,20010705,000000,1.5750,1.5750,1.4750,1.4750,23040,0
RGR,D,20010709,000000,1.4750,1.5250,1.4750,1.5000,15020,0
RGR,D,20010710,000000,1.5000,1.5250,1.4750,1.5000,21290,0
RGR,D,20010711,000000,1.5000,1.5000,1.4000,1.4250,30190,0
RGR,D,20010712,000000,1.4500,1.4750,1.4000,1.4750,54070,0
RGR,D,20010713,000000,1.5000,1.5000,1.4500,1.5000,47390,0
RGR,D,20010716,000000,1.5250,1.5500,1.5250,1.5250,16280,0
RGR,D,20010717,000000,1.5500,1.5500,1.5000,1.5000,5050,0
RGR,D,20010718,000000,1.5250,1.5500,1.5250,1.5500,35780,0
RGR,D,20010719,000000,1.5500,1.5500,1.5250,1.5250,23900,0
RGR,D,20010720,000000,1.5250,1.5250,1.5000,1.5000,6500,0
RGR,D,20010723,000000,1.5000,1.5000,1.4750,1.4750,4000,0
RGR,D,20010724,000000,1.5000,1.5500,1.5000,1.5250,3250,0
RGR,D,20010725,000000,1.5500,1.5500,1.5250,1.5250,4590,0
RGR,D,20010726,000000,1.5500,1.6250,1.5000,1.5000,865830,0
RGR,D,20010727,000000,1.5250,1.5500,1.4500,1.4500,156760,0
RGR,D,20010730,000000,1.4250,1.4750,1.4000,1.4000,70200,0
RGR,D,20010731,000000,1.4250,1.4500,1.4000,1.4000,26180,0
RGR,D,20010801,000000,1.4250,1.4500,1.4250,1.4500,46080,0
RGR,D,20010802,000000,1.4500,1.4750,1.4250,1.4250,67290,0
RGR,D,20010803,000000,1.4500,1.4500,1.4250,1.4250,43400,0
RGR,D,20010806,000000,1.4250,1.4750,1.4250,1.4500,54250,0
RGR,D,20010807,000000,1.4500,1.4500,1.4500,1.4500,42450,0
RGR,D,20010808,000000,1.4750,1.5000,1.4750,1.4750,78500,0
RGR,D,20010809,000000,1.4750,1.5000,1.4250,1.4250,38030,0
RGR,D,20010810,000000,1.4500,1.4750,1.4000,1.4000,48530,0
RGR,D,20010814,000000,1.4250,1.4500,1.4000,1.4000,9300,0
RGR,D,20010815,000000,1.4250,1.4250,1.4000,1.4000,14180,0
RGR,D,20010816,000000,1.4250,1.4250,1.4000,1.4000,33190,0
RGR,D,20010817,000000,1.4250,1.4500,1.4250,1.4250,35370,0
RGR,D,20010820,000000,1.4500,1.4500,1.4250,1.4250,9240,0
RGR,D,20010821,000000,1.4250,1.4500,1.4250,1.4250,8660,0
RGR,D,20010822,000000,1.4250,1.4500,1.4250,1.4250,8290,0
RGR,D,20010823,000000,1.4250,1.5000,1.4250,1.4500,54140,0
RGR,D,20010824,000000,1.4500,1.5250,1.4500,1.5000,50540,0
RGR,D,20010827,000000,1.5250,1.5500,1.4750,1.4750,27800,0
RGR,D,20010828,000000,1.4750,1.5000,1.4500,1.4750,18360,0
RGR,D,20010829,000000,1.4750,1.4750,1.4750,1.4750,3000,0
RGR,D,20010830,000000,1.4750,1.5000,1.4500,1.4500,11300,0
RGR,D,20010831,000000,1.4750,1.4750,1.4500,1.4750,4850,0
RGR,D,20010903,000000,1.4500,1.4750,1.4500,1.4750,4500,0
RGR,D,20010904,000000,1.4500,1.4500,1.4500,1.4500,1000,0
RGR,D,20010905,000000,1.4500,1.4750,1.4500,1.4500,8710,0
RGR,D,20010906,000000,1.4500,1.4750,1.3750,1.3750,145150,0
RGR,D,20010907,000000,1.3750,1.4250,1.3750,1.4000,82070,0
RGR,D,20010910,000000,1.4250,1.5250,1.4000,1.4000,108380,0
RGR,D,20010911,000000,1.4250,1.4250,1.4250,1.4250,10880,0
RGR,D,20010913,000000,1.2500,1.3500,1.2500,1.3000,115800,0
RGR,D,20010914,000000,1.3000,1.3000,1.1000,1.2000,61470,0
RGR,D,20010917,000000,1.1500,1.2000,1.1500,1.1500,44150,0
RGR,D,20010918,000000,1.2000,1.2250,1.1500,1.1750,18900,0
RGR,D,20010919,000000,1.2000,1.2750,1.2000,1.2750,4420,0
RGR,D,20010920,000000,1.2250,1.2250,1.2000,1.2000,1000,0
RGR,D,20010921,000000,1.2000,1.2250,1.1750,1.2250,6130,0
RGR,D,20010924,000000,1.2500,1.2750,1.2500,1.2750,520,0
RGR,D,20010925,000000,1.2000,1.2000,1.2000,1.2000,1240,0
RGR,D,20010926,000000,1.2250,1.2500,1.2250,1.2500,2020,0
RGR,D,20010927,000000,1.2750,1.3000,1.2750,1.3000,3380,0
RGR,D,20010928,000000,1.2750,1.3500,1.2750,1.3500,14270,0
RGR,D,20011001,000000,1.3000,1.3500,1.3000,1.3500,11550,0
RGR,D,20011002,000000,1.3250,1.3500,1.3250,1.3500,1870,0
RGR,D,20011003,000000,1.3250,1.3250,1.3000,1.3000,2550,0
RGR,D,20011004,000000,1.3250,1.3500,1.3250,1.3500,17350,0
RGR,D,20011005,000000,1.3250,1.3500,1.3250,1.3500,19870,0
RGR,D,20011008,000000,1.3250,1.3250,1.3000,1.3000,20120,0
RGR,D,20011009,000000,1.3000,1.3000,1.3000,1.3000,2000,0
RGR,D,20011010,000000,1.3000,1.3250,1.3000,1.3250,18060,0
RGR,D,20011011,000000,1.3000,1.3000,1.2500,1.2500,22930,0
RGR,D,20011012,000000,1.2500,1.2500,1.2000,1.2000,31960,0
RGR,D,20011015,000000,1.1750,1.1750,1.1750,1.1750,1310,0
RGR,D,20011016,000000,1.1500,1.1750,1.1250,1.1500,1440,0
RGR,D,20011017,000000,1.2000,1.2000,1.1000,1.1000,54210,0
RGR,D,20011018,000000,1.1000,1.1250,1.1000,1.1000,22450,0
RGR,D,20011019,000000,1.1000,1.1250,1.0750,1.0750,19360,0
RGR,D,20011022,000000,1.0750,1.0750,1.0500,1.0500,4320,0
RGR,D,20011024,000000,1.0750,1.0750,1.0500,1.0500,1500,0
RGR,D,20011025,000000,1.0750,1.1250,1.0750,1.1000,10550,0
RGR,D,20011026,000000,1.1250,1.1250,1.0750,1.0750,5270,0
RGR,D,20011029,000000,1.1250,1.1250,1.0750,1.0750,1030,0
RGR,D,20011030,000000,1.1000,1.1000,1.0750,1.1000,15110,0
RGR,D,20011031,000000,1.1000,1.1000,1.1000,1.1000,100,0
RGR,D,20011101,000000,1.1000,1.1000,1.1000,1.1000,90,0
RGR,D,20011102,000000,1.0750,1.1000,1.0750,1.0750,7560,0
RGR,D,20011105,000000,1.0800,1.0800,1.0800,1.0800,2100,0
RGR,D,20011106,000000,1.0700,1.0900,1.0700,1.0800,8560,0
RGR,D,20011107,000000,1.0700,1.0700,1.0700,1.0700,15560,0
RGR,D,20011108,000000,1.0600,1.0700,1.0500,1.0600,30740,0
RGR,D,20011109,000000,1.0500,1.0600,1.0500,1.0500,110070,0
RGR,D,20011112,000000,1.0600,1.0700,1.0500,1.0700,2490,0
RGR,D,20011113,000000,1.0600,1.0800,1.0600,1.0800,2700,0
RGR,D,20011114,000000,1.0700,1.0800,1.0600,1.0700,2690,0
RGR,D,20011115,000000,1.0700,1.0700,1.0700,1.0700,1400,0
RGR,D,20011116,000000,1.0700,1.0800,1.0700,1.0800,13190,0
RGR,D,20011119,000000,1.0700,1.0800,1.0600,1.0600,9730,0
RGR,D,20011120,000000,1.0700,1.0800,1.0700,1.0800,11550,0
RGR,D,20011121,000000,1.0700,1.0700,1.0500,1.0600,7360,0
RGR,D,20011122,000000,1.0700,1.0800,1.0600,1.0700,3240,0
RGR,D,20011123,000000,1.0700,1.1100,1.0700,1.1000,71020,0
RGR,D,20011126,000000,1.1100,1.1100,1.0900,1.0900,17130,0
RGR,D,20011127,000000,1.1000,1.1000,1.0800,1.0800,16320,0
RGR,D,20011128,000000,1.0900,1.0900,1.0800,1.0800,11370,0
RGR,D,20011129,000000,1.0800,1.1000,1.0800,1.0900,16550,0
RGR,D,20011130,000000,1.0900,1.0900,1.0800,1.0800,22600,0
RGR,D,20011203,000000,1.0900,1.0900,1.0800,1.0800,10640,0
RGR,D,20011204,000000,1.0900,1.1100,1.0800,1.0800,37440,0
RGR,D,20011206,000000,1.0900,1.1000,1.0800,1.0900,41850,0
RGR,D,20011207,000000,1.0900,1.1200,1.0900,1.1100,44110,0
RGR,D,20011211,000000,1.1100,1.1500,1.1100,1.1300,41000,0
RGR,D,20011212,000000,1.1500,1.1600,1.1400,1.1500,104460,0
RGR,D,20011213,000000,1.1500,1.1800,1.1500,1.1700,25120,0
RGR,D,20011214,000000,1.1800,1.1800,1.1600,1.1600,32850,0
RGR,D,20011217,000000,1.1600,1.1900,1.1600,1.1700,43380,0
RGR,D,20011218,000000,1.1900,1.1900,1.1800,1.1800,23600,0
RGR,D,20011219,000000,1.1900,1.1900,1.1800,1.1900,26040,0
RGR,D,20011220,000000,1.1900,1.1900,1.1800,1.1800,36300,0
RGR,D,20011221,000000,1.1800,1.1800,1.1700,1.1800,22040,0
RGR,D,20011224,000000,1.1800,1.1800,1.1800,1.1800,12110,0
RGR,D,20011225,000000,1.1800,1.1900,1.1700,1.1900,12670,0
RGR,D,20011226,000000,1.1800,1.2000,1.1800,1.1900,39090,0
RGR,D,20011227,000000,1.1900,1.2400,1.1900,1.2200,20750,0
RGR,D,20011228,000000,1.2400,1.2800,1.2400,1.2700,12870,0
RGR,D,20020102,000000,1.2600,1.2700,1.2400,1.2700,4590,0
RGR,D,20020103,000000,1.2700,1.2700,1.2400,1.2500,5530,0
RGR,D,20020104,000000,1.2500,1.2500,1.2400,1.2400,26410,0
RGR,D,20020107,000000,1.2400,1.2400,1.2300,1.2400,43930,0
RGR,D,20020108,000000,1.2400,1.2600,1.2400,1.2400,17720,0
RGR,D,20020109,000000,1.2600,1.2600,1.2500,1.2500,16300,0
RGR,D,20020110,000000,1.2400,1.2800,1.2300,1.2600,16780,0
RGR,D,20020111,000000,1.2700,1.3400,1.2700,1.3300,29570,0
RGR,D,20020114,000000,1.3400,1.3500,1.3300,1.3500,32320,0
RGR,D,20020115,000000,1.3500,1.3500,1.3300,1.3400,22200,0
RGR,D,20020116,000000,1.3300,1.3300,1.3200,1.3200,19200,0
RGR,D,20020117,000000,1.3000,1.3300,1.3000,1.3200,7450,0
RGR,D,20020118,000000,1.3300,1.3400,1.3300,1.3400,4700,0
RGR,D,20020121,000000,1.3400,1.3500,1.3300,1.3500,25100,0
RGR,D,20020122,000000,1.3500,1.3500,1.3300,1.3400,35050,0
RGR,D,20020123,000000,1.3400,1.3400,1.3300,1.3300,6000,0
RGR,D,20020124,000000,1.3400,1.3400,1.3300,1.3300,14530,0
RGR,D,20020125,000000,1.3400,1.3400,1.3400,1.3400,13800,0
RGR,D,20020128,000000,1.3400,1.3400,1.3300,1.3300,17000,0
RGR,D,20020129,000000,1.3400,1.3400,1.3300,1.3400,65010,0
RGR,D,20020130,000000,1.3400,1.3700,1.3400,1.3600,46500,0
RGR,D,20020131,000000,1.3700,1.3700,1.3200,1.3500,22680,0
RGR,D,20020201,000000,1.3600,1.3600,1.3400,1.3500,16520,0
RGR,D,20020204,000000,1.3400,1.3600,1.3400,1.3500,13200,0
RGR,D,20020205,000000,1.3600,1.3800,1.3600,1.3800,38850,0
RGR,D,20020206,000000,1.3800,1.4000,1.3700,1.3900,27480,0
RGR,D,20020207,000000,1.3900,1.4100,1.3900,1.4100,74210,0
RGR,D,20020208,000000,1.4200,1.4200,1.3900,1.3900,35960,0
RGR,D,20020211,000000,1.4000,1.4500,1.4000,1.4400,24630,0
RGR,D,20020212,000000,1.4500,1.4500,1.4200,1.4200,19660,0
RGR,D,20020213,000000,1.4300,1.4300,1.4100,1.4200,21860,0
RGR,D,20020214,000000,1.4200,1.4400,1.4200,1.4300,9080,0
RGR,D,20020215,000000,1.4400,1.4900,1.4400,1.4700,49870,0
RGR,D,20020218,000000,1.4700,1.4900,1.4700,1.4700,60370,0
RGR,D,20020219,000000,1.5000,1.5200,1.4800,1.4800,27180,0
RGR,D,20020220,000000,1.4900,1.5000,1.4800,1.4900,9610,0
RGR,D,20020221,000000,1.5200,1.5200,1.4700,1.4700,16330,0
RGR,D,20020222,000000,1.4600,1.4700,1.4400,1.4400,34200,0
RGR,D,20020225,000000,1.4600,1.4600,1.4500,1.4500,9450,0
RGR,D,20020227,000000,1.4600,1.4800,1.4600,1.4700,14610,0
RGR,D,20020228,000000,1.5000,1.5000,1.4500,1.4500,22820,0
RGR,D,20020301,000000,1.4700,1.4700,1.4500,1.4500,14260,0
RGR,D,20020304,000000,1.4800,1.5000,1.4600,1.4700,38900,0
RGR,D,20020305,000000,1.4700,1.4700,1.4500,1.4500,29600,0
RGR,D,20020306,000000,1.4600,1.4600,1.4500,1.4500,24660,0
RGR,D,20020307,000000,1.4500,1.4700,1.4500,1.4500,29600,0
RGR,D,20020308,000000,1.4600,1.4700,1.4600,1.4700,9260,0
RGR,D,20020311,000000,1.4800,1.4800,1.4500,1.4500,28100,0
RGR,D,20020312,000000,1.4600,1.4600,1.4400,1.4500,47650,0
RGR,D,20020313,000000,1.4500,1.4500,1.3900,1.3900,47020,0
RGR,D,20020314,000000,1.4000,1.4200,1.4000,1.4200,25040,0
RGR,D,20020315,000000,1.4300,1.4300,1.4100,1.4100,7610,0
RGR,D,20020318,000000,1.4200,1.4300,1.4000,1.4100,6790,0
RGR,D,20020319,000000,1.4400,1.4500,1.4200,1.4300,15330,0
RGR,D,20020320,000000,1.4400,1.4600,1.4400,1.4600,11760,0
RGR,D,20020321,000000,1.4500,1.4700,1.4500,1.4500,22170,0
RGR,D,20020322,000000,1.4600,1.5000,1.4600,1.5000,18300,0
RGR,D,20020325,000000,1.4900,1.5100,1.4700,1.5000,26170,0
RGR,D,20020326,000000,1.5100,1.5100,1.4900,1.5000,30730,0
RGR,D,20020327,000000,1.4900,1.4900,1.4700,1.4800,19250,0
RGR,D,20020328,000000,1.4900,1.5600,1.4900,1.5300,29840,0
RGR,D,20020329,000000,1.5500,1.5700,1.5100,1.5300,20600,0
RGR,D,20020401,000000,1.5100,1.5300,1.5000,1.5100,8760,0
RGR,D,20020402,000000,1.5300,1.5400,1.5200,1.5300,15160,0
RGR,D,20020403,000000,1.5200,1.5600,1.5100,1.5500,29910,0
RGR,D,20020405,000000,1.6000,1.6200,1.5900,1.6000,20400,0
RGR,D,20020409,000000,1.6000,1.6100,1.6000,1.6100,2810,0
RGR,D,20020410,000000,1.6000,1.6100,1.6000,1.6000,6490,0
RGR,D,20020411,000000,1.6000,1.6300,1.6000,1.6200,11120,0
RGR,D,20020412,000000,1.6200,1.7200,1.6200,1.7200,16950,0
RGR,D,20020417,000000,1.7000,1.8100,1.6900,1.8000,14940,0
RGR,D,20020418,000000,1.7700,1.7900,1.7700,1.7700,5000,0
RGR,D,20020419,000000,1.7500,1.7600,1.7400,1.7500,8460,0
RGR,D,20020422,000000,1.7800,1.7800,1.7600,1.7600,6150,0
RGR,D,20020423,000000,1.7500,1.7700,1.7500,1.7700,4190,0
RGR,D,20020424,000000,1.7800,1.8000,1.7800,1.7900,15650,0
RGR,D,20020425,000000,1.7800,1.7900,1.7800,1.7800,6280,0
RGR,D,20020426,000000,1.7800,1.7900,1.7500,1.7500,13000,0
RGR,D,20020429,000000,1.7600,1.7600,1.7200,1.7300,26780,0
RGR,D,20020430,000000,1.6800,1.6800,1.6500,1.6700,14750,0
RGR,D,20020502,000000,1.6700,1.6800,1.6600,1.6600,6500,0
RGR,D,20020503,000000,1.7000,1.8200,1.7000,1.7900,61540,0
RGR,D,20020507,000000,1.7900,1.9600,1.7900,1.9600,23670,0
RGR,D,20020508,000000,1.9300,1.9300,1.9000,1.9000,18710,0
RGR,D,20020509,000000,1.9000,1.9100,1.8500,1.8500,22850,0
RGR,D,20020510,000000,1.8900,1.8900,1.8600,1.8600,3250,0
RGR,D,20020513,000000,1.8700,1.8700,1.8300,1.8300,22000,0
RGR,D,20020514,000000,1.8800,1.8800,1.8100,1.8100,9670,0
RGR,D,20020515,000000,1.8200,1.8200,1.7600,1.7600,13600,0
RGR,D,20020516,000000,1.8200,1.8700,1.8200,1.8200,2930,0
RGR,D,20020517,000000,1.8200,1.8600,1.8200,1.8600,4760,0
RGR,D,20020520,000000,1.8600,1.9300,1.8600,1.9100,75390,0
RGR,D,20020521,000000,1.9600,2.0100,1.9600,1.9600,186900,0
RGR,D,20020522,000000,1.9700,2.0100,1.9700,1.9800,52610,0
RGR,D,20020523,000000,2.0100,2.0200,1.9500,1.9500,48750,0
RGR,D,20020524,000000,1.9700,2.0000,1.9600,1.9900,18370,0
RGR,D,20020528,000000,2.0000,2.0500,1.9800,2.0100,55140,0
RGR,D,20020529,000000,2.0200,2.0200,1.9600,1.9600,22825,0
RGR,D,20020530,000000,2.0000,2.0000,1.9700,1.9700,9700,0
RGR,D,20020531,000000,1.9900,2.0000,1.9900,1.9900,9075,0
RGR,D,20020603,000000,2.0600,2.0600,1.9900,2.0000,6085,0
RGR,D,20020604,000000,2.0200,2.0200,2.0000,2.0000,8000,0
RGR,D,20020605,000000,2.0200,2.0200,1.9900,2.0200,12645,0
RGR,D,20020606,000000,2.0200,2.2400,2.0200,2.2400,71270,0
RGR,D,20020607,000000,2.2000,2.4600,2.1800,2.4200,63335,0
RGR,D,20020610,000000,2.3600,2.4600,2.3200,2.3200,106600,0
RGR,D,20020611,000000,2.3200,2.3200,2.2600,2.2600,48535,0
RGR,D,20020612,000000,2.2200,2.2600,2.1800,2.1800,63015,0
RGR,D,20020613,000000,2.2400,2.4800,2.2000,2.4800,185995,0
RGR,D,20020614,000000,2.5200,2.6600,2.4600,2.4800,158930,0
RGR,D,20020617,000000,2.4800,2.4800,2.3600,2.3600,26500,0
RGR,D,20020618,000000,2.4200,2.4800,2.3600,2.4200,46515,0
RGR,D,20020619,000000,2.4600,2.4600,2.3200,2.3200,42840,0
RGR,D,20020620,000000,2.3400,2.3800,2.3200,2.3400,13965,0
RGR,D,20020621,000000,2.2800,2.3600,2.2800,2.3200,21490,0
RGR,D,20020624,000000,2.3200,2.3200,2.2400,2.2800,8770,0
RGR,D,20020625,000000,2.2800,2.3000,2.2800,2.3000,4195,0
RGR,D,20020626,000000,2.3000,2.3000,2.1400,2.1800,26570,0
RGR,D,20020627,000000,2.2000,2.3200,2.2000,2.2200,13880,0
RGR,D,20020628,000000,2.2800,2.3000,2.2400,2.2800,6690,0
RGR,D,20020702,000000,2.2600,2.2800,2.2600,2.2800,3325,0
RGR,D,20020703,000000,2.2600,2.3400,2.2600,2.3000,5740,0
RGR,D,20020704,000000,2.3000,2.3400,2.2800,2.3400,9140,0
RGR,D,20020705,000000,2.3600,2.3800,2.3200,2.3200,8355,0
RGR,D,20020708,000000,2.3400,2.4400,2.3200,2.3200,37455,0
RGR,D,20020709,000000,2.3400,2.3400,2.2800,2.3200,7175,0
RGR,D,20020710,000000,2.3200,2.3200,2.3000,2.3200,2735,0
RGR,D,20020711,000000,2.3200,2.3200,2.3000,2.3000,7285,0
RGR,D,20020712,000000,2.3400,2.3400,2.3200,2.3400,3675,0
RGR,D,20020715,000000,2.3600,2.3600,2.3400,2.3400,5415,0
RGR,D,20020716,000000,2.3400,2.3600,2.3200,2.3200,6720,0
RGR,D,20020717,000000,2.3200,2.4000,2.3200,2.3600,48805,0
RGR,D,20020718,000000,2.4000,2.5400,2.3800,2.4800,136985,0
RGR,D,20020719,000000,2.5000,2.5000,2.3800,2.4000,28735,0
RGR,D,20020722,000000,2.3800,2.3800,2.2400,2.2400,38935,0
RGR,D,20020723,000000,2.2200,2.2600,2.2000,2.2000,85950,0
RGR,D,20020724,000000,2.2000,2.2200,2.1600,2.1800,53280,0
RGR,D,20020726,000000,2.1800,2.2200,2.1600,2.1600,12105,0
RGR,D,20020729,000000,2.2000,2.2000,2.1400,2.1400,13345,0
RGR,D,20020730,000000,2.2000,2.2200,2.1800,2.1800,6965,0
RGR,D,20020731,000000,2.2000,2.2600,2.2000,2.2200,16240,0
RGR,D,20020801,000000,2.2400,2.2600,2.2400,2.2400,5870,0
RGR,D,20020802,000000,2.2400,2.2400,2.1800,2.2200,10800,0
RGR,D,20020805,000000,2.1800,2.2200,2.1600,2.2000,16000,0
RGR,D,20020806,000000,2.1800,2.2200,2.1800,2.2000,15520,0
RGR,D,20020807,000000,2.2200,2.2400,2.2200,2.2200,3430,0
RGR,D,20020808,000000,2.2200,2.2400,2.1400,2.1400,26205,0
RGR,D,20020809,000000,2.1400,2.1800,2.1400,2.1800,9015,0
RGR,D,20020813,000000,2.2000,2.2000,2.1400,2.1600,19545,0
RGR,D,20020814,000000,2.1800,2.2200,2.1800,2.2000,3370,0
RGR,D,20020815,000000,2.1800,2.2200,2.1400,2.1400,47635,0
RGR,D,20020816,000000,2.1600,2.1600,2.1600,2.1600,20320,0
RGR,D,20020819,000000,2.1800,2.2200,2.1800,2.1800,39710,0
RGR,D,20020820,000000,2.2000,2.2000,2.1600,2.1800,18200,0
RGR,D,20020821,000000,2.1800,2.1800,2.1600,2.1600,7740,0
RGR,D,20020822,000000,2.1800,2.2600,2.1800,2.2000,28590,0
RGR,D,20020823,000000,2.2000,2.2200,2.1600,2.1600,15820,0
RGR,D,20020826,000000,2.1600,2.1800,2.1400,2.1600,4660,0
RGR,D,20020827,000000,2.1600,2.1800,2.1600,2.1800,3200,0
RGR,D,20020828,000000,2.1800,2.1800,2.1600,2.1600,4885,0
RGR,D,20020829,000000,2.1600,2.1600,2.1600,2.1600,2945,0
RGR,D,20020830,000000,2.1600,2.1600,2.1600,2.1600,2920,0
RGR,D,20020902,000000,2.1600,2.1800,2.1600,2.1800,4745,0
RGR,D,20020903,000000,2.1800,2.1800,2.1400,2.1400,2080,0
RGR,D,20020904,000000,2.1600,2.1600,2.1000,2.1200,18050,0
RGR,D,20020905,000000,2.1400,2.1400,2.1200,2.1200,1550,0
RGR,D,20020906,000000,2.1000,2.1200,2.1000,2.1000,15090,0
RGR,D,20020909,000000,2.1000,2.1200,2.1000,2.1200,3435,0
RGR,D,20020910,000000,2.1200,2.1200,2.1200,2.1200,8425,0
RGR,D,20020911,000000,2.1200,2.1400,2.1200,2.1400,1875,0
RGR,D,20020912,000000,2.1400,2.1600,2.1400,2.1400,5645,0
RGR,D,20020913,000000,2.1200,2.1200,2.1200,2.1200,5510,0
RGR,D,20020916,000000,2.1200,2.1200,2.1000,2.1000,8735,0
RGR,D,20020917,000000,2.1200,2.1200,2.1200,2.1200,9055,0
RGR,D,20020918,000000,2.1400,2.1600,2.1000,2.1000,18020,0
RGR,D,20020919,000000,2.1200,2.1200,2.1200,2.1200,3500,0
RGR,D,20020920,000000,2.1000,2.1200,2.1000,2.1200,455,0
RGR,D,20020923,000000,2.1200,2.1200,2.1000,2.1000,4665,0
RGR,D,20020924,000000,2.1000,2.1400,2.1000,2.1200,9265,0
RGR,D,20020925,000000,2.1000,2.1000,2.0200,2.0200,97840,0
RGR,D,20020926,000000,2.0200,2.0200,2.0000,2.0000,5990,0
RGR,D,20020927,000000,2.0000,2.0400,2.0000,2.0400,2240,0
RGR,D,20020930,000000,2.0000,2.0000,1.9600,2.0000,4995,0
RGR,D,20021001,000000,2.0000,2.0200,2.0000,2.0200,125,0
RGR,D,20021002,000000,2.0200,2.0200,2.0000,2.0200,2715,0
RGR,D,20021003,000000,2.0400,2.1000,2.0400,2.1000,5895,0
RGR,D,20021004,000000,2.1200,2.1400,2.0800,2.1000,5800,0
RGR,D,20021007,000000,2.0800,2.1000,2.0600,2.0800,735,0
RGR,D,20021008,000000,2.0800,2.1000,2.0800,2.1000,1820,0
RGR,D,20021009,000000,2.0800,2.1600,2.0800,2.1400,5275,0
RGR,D,20021010,000000,2.1400,2.1400,2.0800,2.1000,10220,0
RGR,D,20021011,000000,2.1200,2.1200,2.0800,2.1000,4370,0
RGR,D,20021014,000000,2.1000,2.1000,2.0400,2.0400,2305,0
RGR,D,20021015,000000,2.0600,2.1200,2.0600,2.1200,1880,0
RGR,D,20021016,000000,2.1400,2.1400,2.1200,2.1200,2510,0
RGR,D,20021017,000000,2.1200,2.1200,2.1000,2.1200,3180,0
RGR,D,20021018,000000,2.1400,2.1600,2.1000,2.1000,13040,0
RGR,D,20021021,000000,2.1400,2.1600,2.1400,2.1600,9280,0
RGR,D,20021022,000000,2.1800,2.1800,2.1600,2.1800,6280,0
RGR,D,20021024,000000,2.2000,2.2000,2.1600,2.1800,5690,0
RGR,D,20021025,000000,2.1800,2.1800,2.1600,2.1600,1575,0
RGR,D,20021028,000000,2.1800,2.2200,2.1600,2.2200,8690,0
RGR,D,20021029,000000,2.2000,2.2000,2.1800,2.1800,2400,0
RGR,D,20021030,000000,2.1800,2.2200,2.1800,2.2000,3950,0
RGR,D,20021031,000000,2.2000,2.2200,2.1800,2.2200,650,0
RGR,D,20021101,000000,2.2200,2.2400,2.2000,2.2000,14420,0
RGR,D,20021104,000000,2.1800,2.2000,2.1800,2.2000,250,0
RGR,D,20021105,000000,2.2000,2.2200,2.1800,2.2000,4610,0
RGR,D,20021106,000000,2.1800,2.2200,2.1800,2.2000,4885,0
RGR,D,20021107,000000,2.1800,2.2000,2.1800,2.1800,4680,0
RGR,D,20021108,000000,2.1800,2.2200,2.1400,2.1400,7650,0
RGR,D,20021111,000000,2.1400,2.1400,2.1000,2.1000,3345,0
RGR,D,20021112,000000,2.1000,2.1000,2.0400,2.0600,4675,0
RGR,D,20021113,000000,2.1000,2.1000,2.1000,2.1000,800,0
RGR,D,20021114,000000,2.1200,2.1200,2.1000,2.1200,1865,0
RGR,D,20021115,000000,2.1000,2.1000,2.0600,2.0600,7695,0
RGR,D,20021118,000000,2.0800,2.1000,2.0600,2.0800,17960,0
RGR,D,20021119,000000,2.0800,2.0800,2.0600,2.0600,14490,0
RGR,D,20021120,000000,2.1000,2.1000,2.0800,2.0800,6490,0
RGR,D,20021121,000000,2.0800,2.1000,2.0800,2.1000,4305,0
RGR,D,20021122,000000,2.1000,2.1200,2.0800,2.1000,6470,0
RGR,D,20021125,000000,2.1000,2.1400,2.1000,2.1400,4420,0
RGR,D,20021126,000000,2.1200,2.1400,2.1200,2.1400,3125,0
RGR,D,20021127,000000,2.1400,2.1400,2.1000,2.1200,535,0
RGR,D,20021128,000000,2.1400,2.1800,2.1400,2.1600,7320,0
RGR,D,20021129,000000,2.1400,2.1600,2.1200,2.1400,6365,0
RGR,D,20021202,000000,2.1400,2.2000,2.1400,2.2000,2950,0
RGR,D,20021203,000000,2.1800,2.1800,2.1600,2.1800,2000,0
RGR,D,20021204,000000,2.1800,2.2000,2.1800,2.1800,5500,0
RGR,D,20021206,000000,2.1800,2.2200,2.1800,2.2200,14700,0
RGR,D,20021209,000000,2.1800,2.2200,2.1800,2.2000,10190,0
RGR,D,20021211,000000,2.2200,2.2200,2.2000,2.2000,3240,0
RGR,D,20021212,000000,2.2400,2.2400,2.2000,2.2000,11810,0
RGR,D,20021213,000000,2.2000,2.2000,2.1800,2.2000,7345,0
RGR,D,20021216,000000,2.1800,2.2000,2.1800,2.2000,1900,0
RGR,D,20021217,000000,2.2000,2.2000,2.1800,2.1800,2550,0
RGR,D,20021218,000000,2.1800,2.2000,2.1800,2.2000,2160,0
RGR,D,20021219,000000,2.1800,2.2000,2.1800,2.1800,1125,0
RGR,D,20021220,000000,2.1800,2.2000,2.1800,2.1800,4830,0
RGR,D,20021223,000000,2.2000,2.2200,2.2000,2.2200,8115,0
RGR,D,20021224,000000,2.1800,2.2200,2.1800,2.2200,5325,0
RGR,D,20021225,000000,2.2000,2.2200,2.2000,2.2200,3960,0
RGR,D,20021226,000000,2.2200,2.2200,2.2000,2.2200,1390,0
RGR,D,20021227,000000,2.2200,2.2400,2.2000,2.2200,5025,0
RGR,D,20030102,000000,2.2200,2.2400,2.2200,2.2400,810,0
RGR,D,20030103,000000,2.2400,2.2400,2.2200,2.2400,1765,0
RGR,D,20030106,000000,2.2000,2.2400,2.2000,2.2400,500,0
RGR,D,20030107,000000,2.2400,2.2600,2.2200,2.2200,925,0
RGR,D,20030108,000000,2.2200,2.2200,2.1800,2.2000,11060,0
RGR,D,20030109,000000,2.2000,2.2200,2.2000,2.2000,1495,0
RGR,D,20030110,000000,2.1800,2.2000,2.1800,2.2000,3910,0
RGR,D,20030113,000000,2.2000,2.2200,2.2000,2.2200,4695,0
RGR,D,20030114,000000,2.1800,2.2200,2.1800,2.2000,4560,0
RGR,D,20030115,000000,2.2200,2.2200,2.2000,2.2200,1285,0
RGR,D,20030116,000000,2.2000,2.2000,2.2000,2.2000,400,0
RGR,D,20030117,000000,2.2000,2.2200,2.2000,2.2000,485,0
RGR,D,20030120,000000,2.2000,2.2000,2.2000,2.2000,1580,0
RGR,D,20030121,000000,2.2000,2.2200,2.2000,2.2000,3510,0
RGR,D,20030122,000000,2.2000,2.2000,2.2000,2.2000,950,0
RGR,D,20030123,000000,2.2000,2.2000,2.2000,2.2000,2250,0
RGR,D,20030124,000000,2.2000,2.2000,2.1800,2.1800,5640,0
RGR,D,20030127,000000,2.2000,2.2000,2.1800,2.2000,2250,0
RGR,D,20030128,000000,2.1800,2.2000,2.1800,2.2000,2580,0
RGR,D,20030129,000000,2.1800,2.2000,2.1800,2.2000,2700,0
RGR,D,20030130,000000,2.1800,2.2000,2.1800,2.2000,1400,0
RGR,D,20030131,000000,2.2000,2.2000,2.2000,2.2000,50,0
RGR,D,20030203,000000,2.2000,2.2000,2.2000,2.2000,570,0
RGR,D,20030204,000000,2.2000,2.2000,2.1800,2.2000,2380,0
RGR,D,20030205,000000,2.2000,2.2000,2.2000,2.2000,1845,0
RGR,D,20030206,000000,2.2000,2.2200,2.1800,2.2200,4615,0
RGR,D,20030207,000000,2.2000,2.2600,2.2000,2.2600,1210,0
RGR,D,20030210,000000,2.2400,2.2400,2.2200,2.2200,1630,0
RGR,D,20030211,000000,2.2200,2.2200,2.2200,2.2200,1890,0
RGR,D,20030212,000000,2.2200,2.2200,2.2200,2.2200,5745,0
RGR,D,20030213,000000,2.2400,2.2400,2.2000,2.2000,14715,0
RGR,D,20030214,000000,2.2000,2.2400,2.2000,2.2200,3385,0
RGR,D,20030218,000000,2.2400,2.2400,2.2400,2.2400,855,0
RGR,D,20030219,000000,2.2400,2.2400,2.2000,2.2000,6760,0
RGR,D,20030220,000000,2.2000,2.2000,2.2000,2.2000,11220,0
RGR,D,20030224,000000,2.2000,2.2000,2.2000,2.2000,2520,0
RGR,D,20030225,000000,2.2000,2.2000,2.1800,2.2000,5940,0
RGR,D,20030226,000000,2.2000,2.2000,2.1800,2.1800,1560,0
RGR,D,20030227,000000,2.2000,2.2000,2.1600,2.1600,1850,0
RGR,D,20030228,000000,2.1800,2.2000,2.1600,2.1600,4100,0
RGR,D,20030303,000000,2.1800,2.1800,2.1600,2.1600,7840,0
RGR,D,20030304,000000,2.1600,2.1600,2.1600,2.1600,1975,0
RGR,D,20030305,000000,2.1400,2.1400,2.1400,2.1400,4985,0
RGR,D,20030306,000000,2.1200,2.1400,2.1000,2.1000,7720,0
RGR,D,20030307,000000,2.1200,2.1200,2.0600,2.1000,15445,0
RGR,D,20030310,000000,2.1000,2.1000,2.0800,2.0800,2600,0
RGR,D,20030312,000000,2.0800,2.0800,2.0800,2.0800,6195,0
RGR,D,20030313,000000,2.0800,2.0800,2.0600,2.0600,2110,0
RGR,D,20030314,000000,2.0800,2.0800,2.0600,2.0600,15625,0
RGR,D,20030317,000000,2.0400,2.0600,2.0000,2.0200,7320,0
RGR,D,20030318,000000,2.0600,2.0600,2.0400,2.0600,5250,0
RGR,D,20030319,000000,2.0400,2.0400,2.0400,2.0400,3250,0
RGR,D,20030320,000000,2.0400,2.0400,2.0000,2.0200,10455,0
RGR,D,20030321,000000,2.0600,2.0600,2.0400,2.0400,10200,0
RGR,D,20030324,000000,2.0400,2.0400,2.0400,2.0400,3440,0
RGR,D,20030325,000000,2.0400,2.0400,2.0200,2.0200,4835,0
RGR,D,20030326,000000,2.0400,2.0400,1.9900,2.0000,15985,0
RGR,D,20030327,000000,1.9800,2.0000,1.9800,1.9900,5410,0
RGR,D,20030328,000000,2.0000,2.0000,1.9700,1.9700,9590,0
RGR,D,20030331,000000,1.9600,1.9700,1.9300,1.9400,9060,0
RGR,D,20030401,000000,1.9000,1.9000,1.8000,1.8000,35500,0
RGR,D,20030402,000000,1.8200,1.8300,1.7600,1.7800,17800,0
RGR,D,20030403,000000,1.7800,1.8400,1.7700,1.8300,31990,0
RGR,D,20030404,000000,1.8500,1.8800,1.8400,1.8600,30945,0
RGR,D,20030408,000000,1.8700,1.9100,1.8700,1.9100,6115,0
RGR,D,20030409,000000,1.9100,1.9600,1.9100,1.9400,27395,0
RGR,D,20030410,000000,1.9600,2.0000,1.9600,1.9700,43875,0
RGR,D,20030411,000000,1.9900,2.0200,1.9900,2.0000,18675,0
RGR,D,20030416,000000,2.0200,2.0200,1.9200,1.9600,58395,0
RGR,D,20030417,000000,1.9600,2.0000,1.9600,1.9800,47010,0
RGR,D,20030418,000000,2.0000,2.0000,1.9800,1.9900,17770,0
RGR,D,20030421,000000,1.9900,1.9900,1.9700,1.9800,23675,0
RGR,D,20030422,000000,1.9800,1.9800,1.9500,1.9500,9325,0
RGR,D,20030423,000000,1.9600,1.9700,1.9600,1.9700,5500,0
RGR,D,20030424,000000,1.9700,1.9700,1.9400,1.9400,7955,0
RGR,D,20030425,000000,1.9600,1.9600,1.8700,1.8700,17790,0
RGR,D,20030428,000000,1.8300,1.8400,1.8000,1.8400,16825,0
RGR,D,20030429,000000,1.8300,1.8600,1.8300,1.8500,13115,0
RGR,D,20030430,000000,1.8800,1.8900,1.8600,1.8700,7660,0
RGR,D,20030502,000000,1.8800,1.9000,1.8700,1.9000,15925,0
RGR,D,20030506,000000,1.9200,1.9300,1.9100,1.9200,18700,0
RGR,D,20030507,000000,1.7800,1.8000,1.7800,1.7800,12055,0
RGR,D,20030508,000000,1.7800,1.7900,1.7700,1.7900,3195,0
RGR,D,20030509,000000,1.7900,1.7900,1.7700,1.7800,5245,0
RGR,D,20030512,000000,1.7900,1.7900,1.7800,1.7800,5640,0
RGR,D,20030513,000000,1.7900,1.7900,1.7900,1.7900,1535,0
RGR,D,20030514,000000,1.8000,1.8000,1.7600,1.7600,7105,0
RGR,D,20030516,000000,1.7400,1.7600,1.7400,1.7600,2750,0
RGR,D,20030519,000000,1.7400,1.7400,1.7300,1.7400,11575,0
RGR,D,20030520,000000,1.7400,1.7500,1.7300,1.7400,9155,0
RGR,D,20030521,000000,1.7500,1.7500,1.7300,1.7500,5550,0
RGR,D,20030522,000000,1.7300,1.7500,1.7300,1.7500,1335,0
RGR,D,20030523,000000,1.7600,1.7800,1.7600,1.7600,1950,0
RGR,D,20030526,000000,1.7600,1.7700,1.7600,1.7600,19550,0
RGR,D,20030527,000000,1.7600,1.7800,1.7600,1.7600,9985,0
RGR,D,20030528,000000,1.7800,1.7800,1.7600,1.7600,30390,0
RGR,D,20030529,000000,1.7600,1.7600,1.7500,1.7600,18550,0
RGR,D,20030530,000000,1.7600,1.7700,1.7600,1.7600,13375,0
RGR,D,20030602,000000,1.7600,1.8100,1.7600,1.8000,11895,0
RGR,D,20030603,000000,1.9000,1.9200,1.8000,1.8000,36635,0
RGR,D,20030604,000000,1.8000,1.8100,1.8000,1.8000,6730,0
RGR,D,20030605,000000,1.8000,1.8200,1.8000,1.8000,17310,0
RGR,D,20030606,000000,1.8200,1.8200,1.8100,1.8200,9365,0
RGR,D,20030609,000000,1.8300,1.8700,1.8300,1.8600,9630,0
RGR,D,20030610,000000,1.8700,1.9300,1.8600,1.9300,19260,0
RGR,D,20030611,000000,1.9500,1.9700,1.9300,1.9400,22725,0
RGR,D,20030612,000000,1.9400,1.9500,1.9400,1.9400,31360,0
RGR,D,20030613,000000,1.9400,1.9500,1.8800,1.9300,16540,0
RGR,D,20030616,000000,1.9000,1.9000,1.8800,1.9000,2595,0
RGR,D,20030617,000000,1.9100,1.9100,1.8800,1.8900,6765,0
RGR,D,20030618,000000,1.8800,1.8800,1.8600,1.8700,8030,0
RGR,D,20030619,000000,1.8700,1.9200,1.8600,1.9200,8370,0
RGR,D,20030620,000000,1.9300,1.9400,1.9000,1.9000,10680,0
RGR,D,20030623,000000,1.9000,2.0400,1.9000,2.0400,28795,0
RGR,D,20030624,000000,2.0000,2.0000,1.9300,1.9500,9980,0
RGR,D,20030625,000000,1.9500,1.9700,1.9500,1.9700,3315,0
RGR,D,20030626,000000,1.9500,1.9600,1.9500,1.9600,5365,0
RGR,D,20030627,000000,1.9500,1.9700,1.9400,1.9600,14175,0
RGR,D,20030630,000000,1.9800,1.9800,1.9600,1.9700,5170,0
RGR,D,20030702,000000,1.9700,2.0800,1.9700,2.0800,12535,0
RGR,D,20030703,000000,2.0800,2.0800,2.0000,2.0000,10770,0
RGR,D,20030704,000000,2.0200,2.1000,2.0200,2.0800,22820,0
RGR,D,20030707,000000,2.0800,2.1800,2.0800,2.1800,20750,0
RGR,D,20030708,000000,2.2000,2.2800,2.2000,2.2600,29995,0
RGR,D,20030709,000000,2.2600,2.2600,2.2200,2.2200,12315,0
RGR,D,20030710,000000,2.2000,2.2200,2.1600,2.2000,11080,0
RGR,D,20030711,000000,2.1600,2.2200,2.1600,2.2000,6875,0
RGR,D,20030715,000000,2.2400,2.2600,2.2400,2.2400,2515,0
RGR,D,20030716,000000,2.2600,2.2600,2.2200,2.2400,6490,0
RGR,D,20030717,000000,2.2600,2.3600,2.2600,2.3400,20695,0
RGR,D,20030718,000000,2.3200,2.3800,2.2000,2.2600,49745,0
RGR,D,20030721,000000,2.2800,2.2800,2.1400,2.1400,26145,0
RGR,D,20030722,000000,2.1600,2.1600,2.1400,2.1600,5320,0
RGR,D,20030723,000000,2.1800,2.1800,2.1400,2.1400,14080,0
RGR,D,20030724,000000,2.2000,2.2000,2.1600,2.1800,950,0
RGR,D,20030725,000000,2.1800,2.2200,2.1800,2.2000,3750,0
RGR,D,20030728,000000,2.2200,2.2200,2.2000,2.2000,16415,0
RGR,D,20030729,000000,2.2000,2.2200,2.2000,2.2200,11455,0
RGR,D,20030730,000000,2.2400,2.2600,2.2200,2.2200,9660,0
RGR,D,20030731,000000,2.2400,2.2600,2.2200,2.2400,4180,0
RGR,D,20030801,000000,2.2600,2.2800,2.2600,2.2600,12435,0
RGR,D,20030804,000000,2.2000,2.2000,1.9700,1.9900,26775,0
RGR,D,20030805,000000,1.9900,1.9900,1.9400,1.9600,13090,0
RGR,D,20030806,000000,1.9600,1.9800,1.9500,1.9500,5630,0
RGR,D,20030807,000000,1.9500,2.0200,1.9500,1.9900,10145,0
RGR,D,20030808,000000,2.0000,2.0200,2.0000,2.0000,16290,0
RGR,D,20030811,000000,2.0000,2.1000,2.0000,2.1000,11125,0
RGR,D,20030813,000000,2.1200,2.2400,2.1200,2.1800,19800,0
RGR,D,20030814,000000,2.1400,2.1800,2.1200,2.1800,10270,0
RGR,D,20030815,000000,2.1400,2.1600,2.1400,2.1400,6535,0
RGR,D,20030818,000000,2.1200,2.1200,1.9100,1.9100,50315,0
RGR,D,20030819,000000,1.9200,1.9500,1.9200,1.9400,22240,0
RGR,D,20030820,000000,1.9400,1.9700,1.9200,1.9400,25820,0
RGR,D,20030821,000000,1.9400,1.9600,1.9400,1.9500,10410,0
RGR,D,20030822,000000,1.9500,1.9700,1.9400,1.9600,18820,0
RGR,D,20030825,000000,1.9800,1.9900,1.9600,1.9700,13230,0
RGR,D,20030826,000000,1.9700,1.9800,1.9600,1.9700,5955,0
RGR,D,20030827,000000,1.9700,1.9900,1.9600,1.9600,9945,0
RGR,D,20030828,000000,1.9900,2.3400,1.9900,2.2800,196660,0
RGR,D,20030829,000000,2.4200,2.5600,2.3400,2.3400,290095,0
RGR,D,20030901,000000,2.4000,2.4200,2.3400,2.3400,204705,0
RGR,D,20030902,000000,2.4000,2.5600,2.4000,2.5600,420400,0
RGR,D,20030903,000000,2.6600,3.0600,2.6200,3.0000,715080,0
RGR,D,20030904,000000,3.1600,3.3800,2.9000,3.0400,672390,0
RGR,D,20030905,000000,3.0600,3.0800,2.9000,2.9600,151875,0
RGR,D,20030908,000000,2.9600,3.1600,2.9400,3.1400,192330,0
RGR,D,20030909,000000,3.1600,3.1600,2.9600,2.9600,140730,0
RGR,D,20030910,000000,3.0000,3.0000,2.9200,2.9400,54090,0
RGR,D,20030911,000000,2.9400,3.1400,2.9400,3.0000,182095,0
RGR,D,20030912,000000,3.0200,3.0600,2.9600,2.9800,53510,0
RGR,D,20030915,000000,3.0000,3.0400,2.9400,2.9600,38330,0
RGR,D,20030916,000000,2.9800,3.1200,2.9800,3.0000,128000,0
RGR,D,20030917,000000,3.0200,3.0200,2.9400,2.9800,52715,0
RGR,D,20030918,000000,2.9600,3.0000,2.8600,2.9600,43545,0
RGR,D,20030919,000000,2.9800,2.9800,2.9400,2.9600,30315,0
RGR,D,20030922,000000,2.9600,3.0600,2.9600,2.9800,70120,0
RGR,D,20030923,000000,3.0800,3.1200,2.9800,3.0200,117385,0
RGR,D,20030924,000000,3.0400,3.0400,2.9800,2.9800,26365,0
RGR,D,20030925,000000,3.0000,3.2600,3.0000,3.2600,246250,0
RGR,D,20030926,000000,3.3800,3.5800,3.3000,3.3000,622375,0
RGR,D,20030929,000000,3.3000,3.4600,3.2600,3.2600,194335,0
RGR,D,20030930,000000,3.3200,3.5400,3.2800,3.5400,134120,0
RGR,D,20031001,000000,3.4600,3.4800,3.3400,3.4000,108130,0
RGR,D,20031002,000000,3.4000,3.4800,3.3200,3.3200,65095,0
RGR,D,20031003,000000,3.3400,3.3400,3.1600,3.1600,36410,0
RGR,D,20031006,000000,3.1600,3.1800,3.0200,3.0200,24460,0
RGR,D,20031007,000000,3.0000,3.0400,2.9000,2.9200,33485,0
RGR,D,20031008,000000,2.9200,3.1400,2.9200,3.1400,19400,0
RGR,D,20031009,000000,3.1800,3.2800,3.1800,3.2600,132130,0
RGR,D,20031010,000000,3.3000,3.4400,3.3000,3.3800,157865,0
RGR,D,20031013,000000,3.4000,3.4200,3.3400,3.4000,59070,0
RGR,D,20031014,000000,3.4000,3.4000,3.2800,3.3400,41890,0
RGR,D,20031015,000000,3.3800,3.4200,3.3600,3.3600,17680,0
RGR,D,20031016,000000,3.3600,3.5000,3.3600,3.5000,22915,0
RGR,D,20031017,000000,3.5000,3.5000,3.4200,3.4200,10995,0
RGR,D,20031020,000000,3.4600,3.5400,3.4000,3.4000,21900,0
RGR,D,20031021,000000,3.4000,3.4600,3.4000,3.4000,13665,0
RGR,D,20031022,000000,3.4000,3.4400,3.3400,3.3800,29610,0
RGR,D,20031024,000000,3.4400,3.4800,3.4400,3.4600,45700,0
RGR,D,20031027,000000,3.5000,4.1000,3.5000,4.0000,376780,0
RGR,D,20031028,000000,4.0600,4.1000,3.8400,3.9400,87935,0
RGR,D,20031029,000000,3.9600,3.9600,3.6800,3.7000,78485,0
RGR,D,20031030,000000,3.7400,3.7600,3.7200,3.7400,25940,0
RGR,D,20031031,000000,3.7800,3.8200,3.7000,3.7600,38505,0
RGR,D,20031103,000000,3.8000,3.8000,3.7400,3.7800,14710,0
RGR,D,20031104,000000,3.8000,3.8000,3.6000,3.6000,38910,0
RGR,D,20031105,000000,3.6400,3.8000,3.6400,3.7600,22210,0
RGR,D,20031106,000000,3.7600,3.7600,3.6800,3.6800,14730,0
RGR,D,20031107,000000,3.6800,3.7000,3.6000,3.6800,46100,0
RGR,D,20031110,000000,3.6800,3.7200,3.6200,3.6600,32970,0
RGR,D,20031111,000000,3.6600,3.6600,3.5200,3.5800,9825,0
RGR,D,20031112,000000,3.5400,3.6000,3.5400,3.6000,22450,0
RGR,D,20031113,000000,3.6200,3.6800,3.5800,3.6400,25005,0
RGR,D,20031114,000000,3.6400,3.8600,3.6400,3.8200,102405,0
RGR,D,20031117,000000,3.6000,3.7200,3.5600,3.6400,20810,0
RGR,D,20031118,000000,3.7400,3.7400,3.6000,3.6200,5460,0
RGR,D,20031119,000000,3.6200,3.6200,3.4000,3.4400,9025,0
RGR,D,20031120,000000,3.6000,3.6600,3.5200,3.6600,7940,0
RGR,D,20031121,000000,3.5800,3.6000,3.4000,3.4800,15645,0
RGR,D,20031124,000000,3.4800,3.4800,3.3400,3.3600,10685,0
RGR,D,20031125,000000,3.3800,3.4200,3.3800,3.4200,62030,0
RGR,D,20031126,000000,3.4400,3.5200,3.4000,3.5200,3470,0
RGR,D,20031127,000000,3.5200,3.5200,3.4400,3.5200,5650,0
RGR,D,20031128,000000,3.6000,3.6000,3.5600,3.5800,4560,0
RGR,D,20031201,000000,3.6000,3.6000,3.5600,3.6000,7575,0
RGR,D,20031202,000000,3.6000,3.6600,3.5800,3.6600,13090,0
RGR,D,20031203,000000,3.6600,3.7600,3.6600,3.7600,40145,0
RGR,D,20031204,000000,3.7600,3.7600,3.6800,3.7000,11455,0
RGR,D,20031208,000000,3.7800,3.7800,3.5600,3.5800,19240,0
RGR,D,20031209,000000,3.6000,3.6000,3.5600,3.6000,3970,0
RGR,D,20031211,000000,3.5600,3.5600,3.3800,3.4800,83935,0
RGR,D,20031212,000000,3.4800,3.5400,3.4800,3.5200,42910,0
RGR,D,20031215,000000,3.5000,3.7000,3.5000,3.6200,72145,0
RGR,D,20031216,000000,3.6200,3.6400,3.5800,3.6200,54795,0
RGR,D,20031217,000000,3.6200,3.6200,3.5600,3.6200,16450,0
RGR,D,20031218,000000,3.5800,3.6200,3.5600,3.6200,12265,0
RGR,D,20031219,000000,3.5800,3.5800,3.5400,3.5600,9865,0
RGR,D,20031222,000000,3.5600,3.5800,3.5400,3.5400,16565,0
RGR,D,20031223,000000,3.5600,3.5600,3.4800,3.5400,6750,0
RGR,D,20031224,000000,3.5400,3.6800,3.5400,3.6400,38750,0
RGR,D,20031225,000000,3.5800,3.5800,3.4600,3.5600,8075,0
RGR,D,20031226,000000,3.5000,3.5400,3.4800,3.5000,4185,0
RGR,D,20031229,000000,3.5400,3.5800,3.4000,3.4000,18755,0
RGR,D,20031230,000000,3.4600,3.5400,3.4400,3.4400,22855,0
RGR,D,20031231,000000,3.4600,3.5000,3.4200,3.4800,16360,0
RGR,D,20040105,000000,3.4800,3.6000,3.4800,3.6000,5545,0
RGR,D,20040106,000000,3.6000,3.6000,3.5800,3.5800,50115,0
RGR,D,20040107,000000,3.5000,3.5800,3.4000,3.5400,4165,0
RGR,D,20040108,000000,3.4800,3.5600,3.4600,3.5000,710,0
RGR,D,20040109,000000,3.4600,3.4600,3.4000,3.4600,18770,0
RGR,D,20040112,000000,3.4800,3.5000,3.4400,3.5000,7790,0
RGR,D,20040113,000000,3.4800,3.4800,3.4200,3.4800,9745,0
RGR,D,20040114,000000,3.5000,3.5400,3.4400,3.4400,16710,0
RGR,D,20040115,000000,3.4400,3.4400,3.3800,3.4000,35520,0
RGR,D,20040116,000000,3.3600,3.4000,3.3600,3.4000,8695,0
RGR,D,20040119,000000,3.4000,3.4200,3.3800,3.4200,13550,0
RGR,D,20040120,000000,3.4000,3.4000,3.3200,3.3200,13450,0
RGR,D,20040121,000000,3.3000,3.3600,3.3000,3.3600,8615,0
RGR,D,20040122,000000,3.3000,3.3000,3.2600,3.2600,4995,0
RGR,D,20040123,000000,3.2000,3.2600,3.1600,3.2000,12860,0
RGR,D,20040126,000000,3.1600,3.2400,3.1400,3.1400,32270,0
RGR,D,20040127,000000,3.1400,3.1400,2.9000,2.9800,19715,0
RGR,D,20040128,000000,2.9800,2.9800,2.8000,2.8000,16825,0
RGR,D,20040129,000000,2.8200,2.8200,2.6800,2.7400,75890,0
RGR,D,20040130,000000,2.7400,2.7600,2.6400,2.6600,46375,0
RGR,D,20040202,000000,2.6600,2.7200,2.6000,2.6600,16135,0
RGR,D,20040203,000000,2.6400,2.6800,2.6000,2.6800,45100,0
RGR,D,20040204,000000,2.6800,2.7000,2.6600,2.6800,73315,0
RGR,D,20040205,000000,2.7800,3.1600,2.7800,3.1400,127340,0
RGR,D,20040206,000000,3.1400,3.1600,2.8000,3.1000,30015,0
RGR,D,20040209,000000,3.1000,3.1000,2.9800,3.0800,15550,0
RGR,D,20040210,000000,3.0800,3.0800,3.0200,3.0600,22615,0
RGR,D,20040211,000000,3.0600,3.0600,2.9800,3.0600,29095,0
RGR,D,20040212,000000,3.0200,3.0200,2.9800,2.9800,18155,0
RGR,D,20040213,000000,2.9800,2.9800,2.9400,2.9800,37340,0
RGR,D,20040216,000000,3.0000,3.0400,2.9800,3.0000,40145,0
RGR,D,20040217,000000,3.0000,3.0400,2.9600,3.0000,22970,0
RGR,D,20040218,000000,3.0000,3.0600,2.9800,3.0200,5240,0
RGR,D,20040219,000000,3.0200,3.0200,2.9800,3.0000,1485,0
RGR,D,20040220,000000,2.9600,2.9800,2.9400,2.9800,9535,0
RGR,D,20040223,000000,2.9600,2.9600,2.9600,2.9600,200,0
RGR,D,20040224,000000,3.0000,3.0200,2.9800,3.0200,8660,0
RGR,D,20040225,000000,3.0400,3.1600,3.0400,3.0800,18820,0
RGR,D,20040226,000000,3.0800,3.1200,3.0600,3.0800,20015,0
RGR,D,20040227,000000,3.0000,3.0800,3.0000,3.0800,1010,0
RGR,D,20040301,000000,3.0800,3.1000,3.0800,3.1000,1570,0
RGR,D,20040302,000000,3.1000,3.1000,3.0800,3.1000,2100,0
RGR,D,20040303,000000,3.0800,3.1000,3.0600,3.0800,2030,0
RGR,D,20040304,000000,3.0200,3.0800,3.0200,3.0600,1360,0
RGR,D,20040308,000000,3.1000,3.1800,3.1000,3.1800,6050,0
RGR,D,20040309,000000,3.1800,3.1800,3.1200,3.1800,570,0
RGR,D,20040310,000000,3.1600,3.1600,3.1000,3.1000,180,0
RGR,D,20040311,000000,3.1000,3.1200,3.1000,3.1000,3405,0
RGR,D,20040312,000000,3.1200,3.1600,3.1000,3.1200,4785,0
RGR,D,20040315,000000,3.1000,3.1000,3.0800,3.0800,2590,0
RGR,D,20040316,000000,3.0800,3.0800,3.0200,3.0600,6370,0
RGR,D,20040317,000000,3.0600,3.1000,3.0600,3.0600,1570,0
RGR,D,20040318,000000,3.0600,3.1000,3.0600,3.1000,1095,0
RGR,D,20040319,000000,3.1000,3.1000,3.0800,3.0800,3385,0
RGR,D,20040322,000000,3.0800,3.0800,3.0600,3.0800,9120,0
RGR,D,20040323,000000,3.0800,3.1200,3.0800,3.0800,6590,0
RGR,D,20040324,000000,3.0800,3.1000,3.0800,3.1000,1650,0
RGR,D,20040325,000000,3.1200,3.2000,3.1200,3.2000,17605,0
RGR,D,20040326,000000,3.1800,3.1800,3.1600,3.1600,1440,0
RGR,D,20040329,000000,3.1600,3.1600,3.0800,3.0800,2275,0
RGR,D,20040330,000000,3.1000,3.1000,3.0600,3.0600,1900,0
RGR,D,20040331,000000,3.0800,3.1400,3.0600,3.1000,6295,0
RGR,D,20040401,000000,3.1200,3.1400,3.1000,3.1000,4095,0
RGR,D,20040402,000000,3.1400,3.1600,3.1000,3.1400,10960,0
RGR,D,20040405,000000,3.1200,3.1400,3.1000,3.1000,7335,0
RGR,D,20040407,000000,3.2200,3.2400,3.1000,3.1000,8005,0
RGR,D,20040408,000000,3.1400,3.1600,3.1200,3.1200,2865,0
RGR,D,20040409,000000,3.1200,3.1200,3.0600,3.0600,12075,0
RGR,D,20040412,000000,3.0800,3.1000,3.0800,3.0800,2680,0
RGR,D,20040416,000000,3.1000,3.1400,3.1000,3.1200,2290,0
RGR,D,20040419,000000,3.1200,3.1800,3.1200,3.1400,3575,0
RGR,D,20040420,000000,3.1600,3.1800,3.1200,3.1200,11975,0
RGR,D,20040421,000000,3.1400,3.1400,3.0800,3.1000,21545,0
RGR,D,20040422,000000,3.1200,3.1200,3.1000,3.1000,3910,0
RGR,D,20040423,000000,3.1000,3.1000,3.1000,3.1000,4560,0
RGR,D,20040426,000000,3.0800,3.1200,3.0800,3.1200,3180,0
RGR,D,20040427,000000,3.1000,3.1200,3.1000,3.1200,650,0
RGR,D,20040428,000000,3.1200,3.1600,3.1000,3.1600,18935,0
RGR,D,20040429,000000,3.1000,3.1000,3.0400,3.0600,10615,0
RGR,D,20040430,000000,3.0600,3.0600,3.0200,3.0600,7795,0
RGR,D,20040504,000000,3.0400,3.0800,3.0000,3.0800,23560,0
RGR,D,20040506,000000,3.0400,3.0600,3.0400,3.0400,11490,0
RGR,D,20040507,000000,3.0200,3.0200,2.9000,2.9200,7150,0
RGR,D,20040510,000000,2.9200,2.9200,2.8600,2.8800,17540,0
RGR,D,20040511,000000,2.8400,2.8600,2.8200,2.8600,2950,0
RGR,D,20040512,000000,2.9000,3.0200,2.8400,2.8400,280,0
RGR,D,20040513,000000,2.9000,2.9600,2.7800,2.8000,10195,0
RGR,D,20040514,000000,2.7800,2.7800,2.7600,2.7800,2590,0
RGR,D,20040517,000000,2.7200,2.7400,2.6800,2.6800,6160,0
RGR,D,20040518,000000,2.7000,2.7000,2.6000,2.6000,1355,0
RGR,D,20040519,000000,2.5200,2.6400,2.5200,2.6000,2720,0
RGR,D,20040520,000000,2.6400,2.6400,2.5800,2.5800,795,0
RGR,D,20040521,000000,2.6200,2.6400,2.6200,2.6200,1835,0
RGR,D,20040524,000000,2.6200,2.6200,2.6000,2.6000,1505,0
RGR,D,20040525,000000,2.6000,2.6000,2.6000,2.6000,4280,0
RGR,D,20040526,000000,2.5800,2.6200,2.5800,2.6200,3130,0
RGR,D,20040527,000000,2.7000,2.7000,2.7000,2.7000,4080,0
RGR,D,20040528,000000,2.7000,3.0000,2.6600,2.6800,4630,0
RGR,D,20040531,000000,2.6800,3.0000,2.6800,3.0000,387,0
RGR,D,20040601,000000,3.0000,3.0000,2.7000,2.7400,424,0
RGR,D,20040603,000000,2.7600,2.7600,2.7200,2.7200,3414,0
RGR,D,20040604,000000,2.7200,2.7200,2.7200,2.7200,47,0
RGR,D,20040607,000000,2.6800,2.7200,2.6800,2.7200,526,0
RGR,D,20040608,000000,2.7000,2.7200,2.6800,2.6800,2158,0
RGR,D,20040609,000000,2.6400,2.7200,2.6200,2.7200,2564,0
RGR,D,20040610,000000,2.7000,2.7000,2.5400,2.5600,13555,0
RGR,D,20040611,000000,2.5800,2.6200,2.5400,2.5600,9411,0
RGR,D,20040614,000000,2.6400,2.6400,2.5600,2.5800,515,0
RGR,D,20040615,000000,2.5800,2.5800,2.5000,2.5200,6320,0
RGR,D,20040616,000000,2.5400,2.5400,2.5200,2.5400,1226,0
RGR,D,20040617,000000,2.5600,2.6400,2.5400,2.6000,73923,0
RGR,D,20040618,000000,2.6000,2.6000,2.5400,2.5400,3400,0
RGR,D,20040621,000000,2.5400,2.5800,2.5000,2.5000,30490,0
RGR,D,20040622,000000,2.5200,2.5400,2.5000,2.5200,4712,0
RGR,D,20040623,000000,2.5200,2.5200,2.4800,2.4800,5751,0
RGR,D,20040624,000000,2.4800,2.5200,2.4400,2.4400,24149,0