SPDR SSgA Multi Asset Real Return ETF AMEX:RLY Historical Prices

Below are the 2964 trading days of historical prices for RLY.

#	Exchange	Symbol	Date	Open	High	Low	Close
2964	AMEX	RLY	Wed, Mar 6, 2024	26.90	26.94	26.88	26.91
2963	AMEX	RLY	Tue, Mar 5, 2024	26.61	26.78	26.60	26.63
2962	AMEX	RLY	Mon, Mar 4, 2024	26.65	26.71	26.65	26.67
2961	AMEX	RLY	Fri, Mar 1, 2024	26.57	26.74	26.57	26.67
2960	AMEX	RLY	Thu, Feb 29, 2024	26.54	26.60	26.51	26.54
2959	AMEX	RLY	Wed, Feb 28, 2024	26.41	26.52	26.40	26.42
2958	AMEX	RLY	Tue, Feb 27, 2024	26.47	26.56	26.47	26.50
2957	AMEX	RLY	Mon, Feb 26, 2024	26.40	26.47	26.39	26.40
2956	AMEX	RLY	Fri, Feb 23, 2024	26.54	26.54	26.43	26.52
2955	AMEX	RLY	Thu, Feb 22, 2024	26.54	26.59	26.43	26.52
2954	AMEX	RLY	Wed, Feb 21, 2024	26.33	26.52	26.33	26.50
2953	AMEX	RLY	Tue, Feb 20, 2024	26.40	26.45	26.31	26.32
2952	AMEX	RLY	Fri, Feb 16, 2024	26.29	26.49	26.29	26.39
2951	AMEX	RLY	Thu, Feb 15, 2024	26.13	26.39	26.13	26.33
2950	AMEX	RLY	Wed, Feb 14, 2024	26.04	26.12	25.98	26.00
2949	AMEX	RLY	Tue, Feb 13, 2024	26.24	26.24	25.91	25.99
2948	AMEX	RLY	Mon, Feb 12, 2024	26.23	26.43	26.23	26.37
2947	AMEX	RLY	Fri, Feb 9, 2024	26.26	26.34	26.17	26.23
2946	AMEX	RLY	Thu, Feb 8, 2024	26.29	26.32	26.23	26.29
2945	AMEX	RLY	Wed, Feb 7, 2024	26.32	26.36	26.28	26.31
2944	AMEX	RLY	Tue, Feb 6, 2024	26.20	26.39	26.20	26.36
2943	AMEX	RLY	Mon, Feb 5, 2024	26.25	26.25	26.06	26.19
2942	AMEX	RLY	Fri, Feb 2, 2024	26.51	26.51	26.29	26.34
2941	AMEX	RLY	Thu, Feb 1, 2024	26.60	26.73	26.55	26.61
2940	AMEX	RLY	Wed, Jan 31, 2024	26.73	26.79	26.50	26.51
2939	AMEX	RLY	Tue, Jan 30, 2024	26.55	26.76	26.52	26.73
2938	AMEX	RLY	Mon, Jan 29, 2024	26.59	26.70	26.49	26.67
2937	AMEX	RLY	Fri, Jan 26, 2024	26.53	26.67	26.53	26.65
2936	AMEX	RLY	Thu, Jan 25, 2024	26.43	26.54	26.36	26.54
2935	AMEX	RLY	Wed, Jan 24, 2024	26.47	26.47	26.32	26.32
2934	AMEX	RLY	Tue, Jan 23, 2024	26.14	26.31	26.14	26.24
2933	AMEX	RLY	Mon, Jan 22, 2024	26.10	26.22	26.10	26.14
2932	AMEX	RLY	Fri, Jan 19, 2024	26.17	26.26	26.09	26.26
2931	AMEX	RLY	Thu, Jan 18, 2024	26.18	26.24	26.07	26.19
2930	AMEX	RLY	Wed, Jan 17, 2024	26.13	26.20	26.09	26.15
2929	AMEX	RLY	Tue, Jan 16, 2024	26.67	26.67	26.39	26.41
2928	AMEX	RLY	Fri, Jan 12, 2024	26.95	27.04	26.81	26.89
2927	AMEX	RLY	Thu, Jan 11, 2024	26.84	26.84	26.67	26.78
2926	AMEX	RLY	Wed, Jan 10, 2024	26.85	26.87	26.74	26.75
2925	AMEX	RLY	Tue, Jan 9, 2024	27.08	27.08	26.83	26.83
2924	AMEX	RLY	Mon, Jan 8, 2024	26.95	27.07	26.79	27.04
2923	AMEX	RLY	Fri, Jan 5, 2024	27.04	27.27	27.04	27.12
2922	AMEX	RLY	Thu, Jan 4, 2024	27.26	27.26	27.05	27.12
2921	AMEX	RLY	Wed, Jan 3, 2024	27.05	27.28	26.97	27.23
2920	AMEX	RLY	Tue, Jan 2, 2024	27.16	27.30	27.12	27.19
2919	AMEX	RLY	Fri, Dec 29, 2023	27.30	27.31	27.20	27.22
2918	AMEX	RLY	Thu, Dec 28, 2023	27.39	27.50	27.28	27.29
2917	AMEX	RLY	Wed, Dec 27, 2023	27.53	27.57	27.45	27.47
2916	AMEX	RLY	Tue, Dec 26, 2023	27.30	27.51	27.30	27.45
2915	AMEX	RLY	Fri, Dec 22, 2023	27.42	27.45	27.25	27.32
2914	AMEX	RLY	Thu, Dec 21, 2023	27.15	27.27	27.10	27.27
2913	AMEX	RLY	Wed, Dec 20, 2023	27.10	27.36	26.97	27.01
2912	AMEX	RLY	Tue, Dec 19, 2023	27.09	27.32	27.09	27.31
2911	AMEX	RLY	Mon, Dec 18, 2023	27.72	27.77	27.59	27.08
2910	AMEX	RLY	Fri, Dec 15, 2023	27.53	27.55	27.44	27.45
2909	AMEX	RLY	Thu, Dec 14, 2023	27.49	27.68	27.49	27.61
2908	AMEX	RLY	Wed, Dec 13, 2023	26.64	27.13	26.61	27.13
2907	AMEX	RLY	Tue, Dec 12, 2023	26.71	26.71	26.56	26.59
2906	AMEX	RLY	Mon, Dec 11, 2023	26.86	26.88	26.76	26.88
2905	AMEX	RLY	Fri, Dec 8, 2023	26.80	26.94	26.77	26.87
2904	AMEX	RLY	Thu, Dec 7, 2023	26.94	26.94	26.76	26.86
2903	AMEX	RLY	Wed, Dec 6, 2023	26.95	27.04	26.75	26.76
2902	AMEX	RLY	Tue, Dec 5, 2023	27.11	27.13	26.92	26.92
2901	AMEX	RLY	Mon, Dec 4, 2023	27.25	27.30	27.14	27.16
2900	AMEX	RLY	Fri, Dec 1, 2023	26.99	27.57	26.99	27.41
2899	AMEX	RLY	Thu, Nov 30, 2023	27.35	27.35	27.11	27.24
2898	AMEX	RLY	Wed, Nov 29, 2023	27.34	27.34	27.14	27.26
2897	AMEX	RLY	Tue, Nov 28, 2023	27.09	27.31	27.08	27.21
2896	AMEX	RLY	Mon, Nov 27, 2023	27.11	27.11	27.00	27.08
2895	AMEX	RLY	Fri, Nov 24, 2023	27.04	27.21	27.01	27.16
2894	AMEX	RLY	Wed, Nov 22, 2023	26.87	27.08	26.85	27.04
2893	AMEX	RLY	Tue, Nov 21, 2023	27.06	27.19	27.06	27.16
2892	AMEX	RLY	Mon, Nov 20, 2023	27.04	27.18	27.02	27.10
2891	AMEX	RLY	Fri, Nov 17, 2023	26.80	27.04	26.80	26.99
2890	AMEX	RLY	Thu, Nov 16, 2023	26.77	26.82	26.59	26.65
2889	AMEX	RLY	Wed, Nov 15, 2023	26.88	27.09	26.88	26.90
2888	AMEX	RLY	Tue, Nov 14, 2023	26.68	27.01	26.68	26.98
2887	AMEX	RLY	Mon, Nov 13, 2023	26.31	26.50	26.30	26.44
2886	AMEX	RLY	Fri, Nov 10, 2023	26.27	26.40	26.19	26.34
2885	AMEX	RLY	Thu, Nov 9, 2023	26.36	26.49	26.20	26.20
2884	AMEX	RLY	Wed, Nov 8, 2023	26.41	26.51	26.26	26.33
2883	AMEX	RLY	Tue, Nov 7, 2023	26.70	26.70	26.45	26.50
2882	AMEX	RLY	Mon, Nov 6, 2023	27.00	27.01	26.86	26.89
2881	AMEX	RLY	Fri, Nov 3, 2023	26.91	27.13	26.91	26.95
2880	AMEX	RLY	Thu, Nov 2, 2023	26.49	26.89	26.49	26.87
2879	AMEX	RLY	Wed, Nov 1, 2023	26.29	26.46	26.24	26.37
2878	AMEX	RLY	Tue, Oct 31, 2023	26.20	26.33	26.18	26.24
2877	AMEX	RLY	Mon, Oct 30, 2023	26.39	26.39	26.18	26.30
2876	AMEX	RLY	Fri, Oct 27, 2023	26.37	26.37	26.16	26.29
2875	AMEX	RLY	Thu, Oct 26, 2023	26.27	26.33	26.21	26.29
2874	AMEX	RLY	Wed, Oct 25, 2023	26.21	26.37	26.12	26.32
2873	AMEX	RLY	Tue, Oct 24, 2023	26.35	26.45	26.28	26.35
2872	AMEX	RLY	Mon, Oct 23, 2023	26.28	26.48	26.27	26.29
2871	AMEX	RLY	Fri, Oct 20, 2023	26.62	26.70	26.43	26.50
2870	AMEX	RLY	Thu, Oct 19, 2023	26.73	26.87	26.67	26.78
2869	AMEX	RLY	Wed, Oct 18, 2023	26.89	26.94	26.77	26.85
2868	AMEX	RLY	Tue, Oct 17, 2023	26.73	26.99	26.73	26.99
2867	AMEX	RLY	Mon, Oct 16, 2023	26.83	26.90	26.76	26.86
2866	AMEX	RLY	Fri, Oct 13, 2023	26.66	26.77	26.63	26.73
2865	AMEX	RLY	Thu, Oct 12, 2023	26.72	26.72	26.35	26.45
2864	AMEX	RLY	Wed, Oct 11, 2023	26.66	26.74	26.57	26.68
2863	AMEX	RLY	Tue, Oct 10, 2023	26.59	26.73	26.58	26.73
2862	AMEX	RLY	Mon, Oct 9, 2023	26.22	26.52	26.22	26.51
2861	AMEX	RLY	Fri, Oct 6, 2023	25.85	26.22	25.74	26.12
2860	AMEX	RLY	Thu, Oct 5, 2023	25.87	25.93	25.80	25.89
2859	AMEX	RLY	Wed, Oct 4, 2023	26.27	26.27	25.91	26.02
2858	AMEX	RLY	Tue, Oct 3, 2023	26.35	26.35	26.17	26.28
2857	AMEX	RLY	Mon, Oct 2, 2023	26.89	26.89	26.39	26.46
2856	AMEX	RLY	Fri, Sep 29, 2023	27.33	27.33	26.90	26.96
2855	AMEX	RLY	Thu, Sep 28, 2023	27.05	27.18	27.05	27.16
2854	AMEX	RLY	Wed, Sep 27, 2023	27.06	27.12	26.94	27.02
2853	AMEX	RLY	Tue, Sep 26, 2023	27.06	27.14	26.94	26.97
2852	AMEX	RLY	Mon, Sep 25, 2023	27.21	27.26	27.12	27.23
2851	AMEX	RLY	Fri, Sep 22, 2023	27.32	27.43	27.24	27.24
2850	AMEX	RLY	Thu, Sep 21, 2023	27.40	27.45	27.22	27.22
2849	AMEX	RLY	Wed, Sep 20, 2023	27.59	27.85	27.53	27.53
2848	AMEX	RLY	Tue, Sep 19, 2023	27.73	27.81	27.61	27.67
2847	AMEX	RLY	Mon, Sep 18, 2023	27.89	27.89	27.73	27.72
2846	AMEX	RLY	Fri, Sep 15, 2023	27.89	27.91	27.76	27.79
2845	AMEX	RLY	Thu, Sep 14, 2023	27.66	27.90	27.66	27.86
2844	AMEX	RLY	Wed, Sep 13, 2023	27.50	27.55	27.45	27.54
2843	AMEX	RLY	Tue, Sep 12, 2023	27.42	27.60	27.42	27.52
2842	AMEX	RLY	Mon, Sep 11, 2023	27.49	27.59	27.42	27.43
2841	AMEX	RLY	Fri, Sep 8, 2023	27.37	27.39	27.29	27.36
2840	AMEX	RLY	Thu, Sep 7, 2023	27.32	27.33	27.23	27.29
2839	AMEX	RLY	Wed, Sep 6, 2023	27.40	27.42	27.22	27.29
2838	AMEX	RLY	Tue, Sep 5, 2023	27.55	27.57	27.38	27.38
2837	AMEX	RLY	Fri, Sep 1, 2023	27.52	27.65	27.49	27.53
2836	AMEX	RLY	Thu, Aug 31, 2023	27.54	27.54	27.32	27.32
2835	AMEX	RLY	Wed, Aug 30, 2023	27.43	27.54	27.39	27.41
2834	AMEX	RLY	Tue, Aug 29, 2023	27.19	27.43	27.10	27.43
2833	AMEX	RLY	Mon, Aug 28, 2023	27.10	27.23	27.08	27.12
2832	AMEX	RLY	Fri, Aug 25, 2023	26.96	27.08	26.84	27.04
2831	AMEX	RLY	Thu, Aug 24, 2023	26.97	27.03	26.83	26.83
2830	AMEX	RLY	Wed, Aug 23, 2023	26.82	27.06	26.82	27.00
2829	AMEX	RLY	Tue, Aug 22, 2023	26.96	27.04	26.88	26.92
2828	AMEX	RLY	Mon, Aug 21, 2023	26.99	27.04	26.85	26.94
2827	AMEX	RLY	Fri, Aug 18, 2023	26.75	27.00	26.75	26.95
2826	AMEX	RLY	Thu, Aug 17, 2023	26.97	27.12	26.88	26.90
2825	AMEX	RLY	Wed, Aug 16, 2023	26.93	27.10	26.83	26.83
2824	AMEX	RLY	Tue, Aug 15, 2023	27.21	27.21	26.96	26.99
2823	AMEX	RLY	Mon, Aug 14, 2023	27.41	27.41	27.21	27.36
2822	AMEX	RLY	Fri, Aug 11, 2023	27.47	27.53	27.40	27.49
2821	AMEX	RLY	Thu, Aug 10, 2023	27.72	27.76	27.47	27.54
2820	AMEX	RLY	Wed, Aug 9, 2023	27.48	27.65	27.48	27.55
2819	AMEX	RLY	Tue, Aug 8, 2023	27.15	27.45	27.09	27.44
2818	AMEX	RLY	Mon, Aug 7, 2023	27.46	27.51	27.39	27.50
2817	AMEX	RLY	Fri, Aug 4, 2023	27.47	27.70	27.45	27.47
2816	AMEX	RLY	Thu, Aug 3, 2023	27.27	27.48	27.26	27.41
2815	AMEX	RLY	Wed, Aug 2, 2023	27.57	27.57	27.29	27.39
2814	AMEX	RLY	Tue, Aug 1, 2023	27.85	27.90	27.68	27.74
2813	AMEX	RLY	Mon, Jul 31, 2023	27.87	28.09	27.87	28.01
2812	AMEX	RLY	Fri, Jul 28, 2023	27.86	27.86	27.69	27.84
2811	AMEX	RLY	Thu, Jul 27, 2023	27.93	27.99	27.70	27.70
2810	AMEX	RLY	Wed, Jul 26, 2023	27.90	28.02	27.85	27.94
2809	AMEX	RLY	Tue, Jul 25, 2023	27.81	28.01	27.81	27.99
2808	AMEX	RLY	Mon, Jul 24, 2023	27.60	27.88	27.60	27.78
2807	AMEX	RLY	Fri, Jul 21, 2023	27.60	27.60	27.46	27.60
2806	AMEX	RLY	Thu, Jul 20, 2023	27.51	27.56	27.44	27.56
2805	AMEX	RLY	Wed, Jul 19, 2023	27.35	27.53	27.35	27.48
2804	AMEX	RLY	Tue, Jul 18, 2023	27.15	27.45	27.15	27.39
2803	AMEX	RLY	Mon, Jul 17, 2023	27.25	27.25	27.14	27.16
2802	AMEX	RLY	Fri, Jul 14, 2023	27.60	27.60	27.26	27.28
2801	AMEX	RLY	Thu, Jul 13, 2023	27.35	27.56	27.35	27.53
2800	AMEX	RLY	Wed, Jul 12, 2023	27.17	27.36	27.17	27.32
2799	AMEX	RLY	Tue, Jul 11, 2023	26.69	26.99	26.69	26.95
2798	AMEX	RLY	Mon, Jul 10, 2023	26.61	26.69	26.57	26.63
2797	AMEX	RLY	Fri, Jul 7, 2023	26.41	26.73	26.39	26.66
2796	AMEX	RLY	Thu, Jul 6, 2023	26.52	26.52	26.20	26.37
2795	AMEX	RLY	Wed, Jul 5, 2023	26.81	26.81	26.65	26.70
2794	AMEX	RLY	Mon, Jul 3, 2023	26.67	26.89	26.67	26.81
2793	AMEX	RLY	Fri, Jun 30, 2023	26.59	26.69	26.56	26.63
2792	AMEX	RLY	Thu, Jun 29, 2023	26.39	26.48	26.34	26.48
2791	AMEX	RLY	Wed, Jun 28, 2023	26.41	26.43	26.26	26.37
2790	AMEX	RLY	Tue, Jun 27, 2023	26.44	26.49	26.35	26.43
2789	AMEX	RLY	Mon, Jun 26, 2023	26.25	26.51	26.25	26.49
2788	AMEX	RLY	Fri, Jun 23, 2023	26.48	26.48	26.23	26.27
2787	AMEX	RLY	Thu, Jun 22, 2023	26.69	26.69	26.51	26.59
2786	AMEX	RLY	Wed, Jun 21, 2023	26.67	26.92	26.60	26.85
2785	AMEX	RLY	Tue, Jun 20, 2023	26.83	26.83	26.60	26.68
2784	AMEX	RLY	Fri, Jun 16, 2023	27.31	27.40	27.30	27.03
2783	AMEX	RLY	Thu, Jun 15, 2023	27.02	27.31	27.02	27.27
2782	AMEX	RLY	Wed, Jun 14, 2023	27.13	27.19	26.85	26.97
2781	AMEX	RLY	Tue, Jun 13, 2023	26.98	27.05	26.90	26.95
2780	AMEX	RLY	Mon, Jun 12, 2023	26.76	26.76	26.60	26.68
2779	AMEX	RLY	Fri, Jun 9, 2023	26.88	26.97	26.79	26.85
2778	AMEX	RLY	Thu, Jun 8, 2023	26.95	27.00	26.71	26.94
2777	AMEX	RLY	Wed, Jun 7, 2023	26.80	26.92	26.80	26.91
2776	AMEX	RLY	Tue, Jun 6, 2023	26.44	26.76	26.40	26.70
2775	AMEX	RLY	Mon, Jun 5, 2023	26.75	26.69	26.54	26.64
2774	AMEX	RLY	Fri, Jun 2, 2023	26.54	26.69	26.50	26.64
2773	AMEX	RLY	Thu, Jun 1, 2023	26.04	26.30	25.98	26.26
2772	AMEX	RLY	Wed, May 31, 2023	25.93	26.00	25.89	25.92
2771	AMEX	RLY	Tue, May 30, 2023	26.22	26.26	26.03	26.11
2770	AMEX	RLY	Fri, May 26, 2023	26.37	26.46	26.32	26.41
2769	AMEX	RLY	Thu, May 25, 2023	26.44	26.44	26.12	26.22
2768	AMEX	RLY	Wed, May 24, 2023	26.68	26.74	26.50	26.57
2767	AMEX	RLY	Tue, May 23, 2023	26.84	26.89	26.73	26.76
2766	AMEX	RLY	Mon, May 22, 2023	26.78	26.89	26.77	26.82
2765	AMEX	RLY	Fri, May 19, 2023	26.99	26.99	26.80	26.84
2764	AMEX	RLY	Thu, May 18, 2023	26.77	26.82	26.66	26.82
2763	AMEX	RLY	Wed, May 17, 2023	26.86	26.98	26.75	26.93
2762	AMEX	RLY	Tue, May 16, 2023	27.01	27.09	26.71	26.71
2761	AMEX	RLY	Mon, May 15, 2023	27.01	27.18	27.00	27.17
2760	AMEX	RLY	Fri, May 12, 2023	27.05	27.11	26.87	26.95
2759	AMEX	RLY	Thu, May 11, 2023	27.13	27.13	26.94	26.99
2758	AMEX	RLY	Wed, May 10, 2023	27.57	27.57	27.19	27.38
2757	AMEX	RLY	Tue, May 9, 2023	27.38	27.47	27.27	27.43
2756	AMEX	RLY	Mon, May 8, 2023	27.62	27.62	27.40	27.40
2755	AMEX	RLY	Fri, May 5, 2023	27.26	27.45	27.21	27.43
2754	AMEX	RLY	Thu, May 4, 2023	26.94	27.09	26.88	26.96
2753	AMEX	RLY	Wed, May 3, 2023	26.99	27.18	26.97	26.97
2752	AMEX	RLY	Tue, May 2, 2023	27.46	27.46	27.03	27.17
2751	AMEX	RLY	Mon, May 1, 2023	27.72	27.75	27.53	27.56
2750	AMEX	RLY	Fri, Apr 28, 2023	27.49	27.76	27.49	27.76
2749	AMEX	RLY	Thu, Apr 27, 2023	27.34	27.55	27.34	27.51
2748	AMEX	RLY	Wed, Apr 26, 2023	27.61	27.64	27.33	27.37
2747	AMEX	RLY	Tue, Apr 25, 2023	27.80	27.80	27.53	27.55
2746	AMEX	RLY	Mon, Apr 24, 2023	27.84	27.97	27.73	27.97
2745	AMEX	RLY	Fri, Apr 21, 2023	27.86	27.89	27.69	27.74
2744	AMEX	RLY	Thu, Apr 20, 2023	27.85	27.99	27.85	27.90
2743	AMEX	RLY	Wed, Apr 19, 2023	28.06	28.11	28.01	28.05
2742	AMEX	RLY	Tue, Apr 18, 2023	28.16	28.24	28.15	28.24
2741	AMEX	RLY	Mon, Apr 17, 2023	28.15	28.24	28.06	28.16
2740	AMEX	RLY	Fri, Apr 14, 2023	28.36	28.36	28.11	28.22
2739	AMEX	RLY	Thu, Apr 13, 2023	28.22	28.36	28.22	28.35
2738	AMEX	RLY	Wed, Apr 12, 2023	28.31	28.31	28.15	28.21
2737	AMEX	RLY	Tue, Apr 11, 2023	27.96	28.18	27.96	28.15
2736	AMEX	RLY	Mon, Apr 10, 2023	27.96	27.97	27.78	27.94
2735	AMEX	RLY	Thu, Apr 6, 2023	27.94	27.94	27.80	27.83
2734	AMEX	RLY	Wed, Apr 5, 2023	27.89	27.93	27.75	27.93
2733	AMEX	RLY	Tue, Apr 4, 2023	27.90	27.93	27.70	27.84
2732	AMEX	RLY	Mon, Apr 3, 2023	27.85	28.05	27.85	27.94
2731	AMEX	RLY	Fri, Mar 31, 2023	27.45	27.59	27.42	27.58
2730	AMEX	RLY	Thu, Mar 30, 2023	27.41	27.48	27.37	27.43
2729	AMEX	RLY	Wed, Mar 29, 2023	27.19	27.31	27.19	27.23
2728	AMEX	RLY	Tue, Mar 28, 2023	26.95	27.15	26.90	27.10
2727	AMEX	RLY	Mon, Mar 27, 2023	26.70	26.97	26.67	26.91
2726	AMEX	RLY	Fri, Mar 24, 2023	26.46	26.67	26.34	26.66
2725	AMEX	RLY	Thu, Mar 23, 2023	26.86	27.00	26.48	26.60
2724	AMEX	RLY	Wed, Mar 22, 2023	26.84	27.03	26.66	26.66
2723	AMEX	RLY	Tue, Mar 21, 2023	26.84	26.94	26.69	26.80
2722	AMEX	RLY	Mon, Mar 20, 2023	26.59	26.80	26.59	26.68
2721	AMEX	RLY	Fri, Mar 17, 2023	26.66	26.66	26.38	26.51
2720	AMEX	RLY	Thu, Mar 16, 2023	26.32	26.69	26.20	26.69
2719	AMEX	RLY	Wed, Mar 15, 2023	26.67	26.69	26.23	26.50
2718	AMEX	RLY	Tue, Mar 14, 2023	27.17	27.43	27.02	27.22
2717	AMEX	RLY	Mon, Mar 13, 2023	26.89	27.36	26.76	27.06
2716	AMEX	RLY	Fri, Mar 10, 2023	27.31	27.48	27.09	27.17
2715	AMEX	RLY	Thu, Mar 9, 2023	27.61	27.75	27.25	27.31
2714	AMEX	RLY	Wed, Mar 8, 2023	27.58	27.73	27.51	27.62
2713	AMEX	RLY	Tue, Mar 7, 2023	28.03	28.03	27.53	27.60
2712	AMEX	RLY	Mon, Mar 6, 2023	28.07	28.14	28.03	28.12
2711	AMEX	RLY	Fri, Mar 3, 2023	27.87	28.31	27.87	28.30
2710	AMEX	RLY	Thu, Mar 2, 2023	27.71	27.95	27.65	27.94
2709	AMEX	RLY	Wed, Mar 1, 2023	27.68	27.82	27.64	27.77
2708	AMEX	RLY	Tue, Feb 28, 2023	27.70	27.70	27.51	27.53
2707	AMEX	RLY	Mon, Feb 27, 2023	27.59	27.67	27.51	27.58
2706	AMEX	RLY	Fri, Feb 24, 2023	27.26	27.45	27.19	27.42
2705	AMEX	RLY	Thu, Feb 23, 2023	27.74	27.74	27.46	27.66
2704	AMEX	RLY	Wed, Feb 22, 2023	27.59	27.71	27.47	27.48
2703	AMEX	RLY	Tue, Feb 21, 2023	27.80	27.93	27.65	27.70
2702	AMEX	RLY	Fri, Feb 17, 2023	28.02	28.02	27.76	27.92
2701	AMEX	RLY	Thu, Feb 16, 2023	28.02	28.32	28.02	28.12
2700	AMEX	RLY	Wed, Feb 15, 2023	28.19	28.26	28.00	28.26
2699	AMEX	RLY	Tue, Feb 14, 2023	28.30	28.50	28.21	28.37
2698	AMEX	RLY	Mon, Feb 13, 2023	28.27	28.43	28.16	28.34
2697	AMEX	RLY	Fri, Feb 10, 2023	28.10	28.30	28.09	28.30
2696	AMEX	RLY	Thu, Feb 9, 2023	28.27	28.32	28.01	28.02
2695	AMEX	RLY	Wed, Feb 8, 2023	28.39	28.39	28.12	28.21
2694	AMEX	RLY	Tue, Feb 7, 2023	28.08	28.34	27.96	28.30
2693	AMEX	RLY	Mon, Feb 6, 2023	28.05	28.10	27.82	28.00
2692	AMEX	RLY	Fri, Feb 3, 2023	28.42	28.53	28.10	28.16
2691	AMEX	RLY	Thu, Feb 2, 2023	28.89	28.89	28.42	28.57
2690	AMEX	RLY	Wed, Feb 1, 2023	28.75	28.85	28.39	28.72
2689	AMEX	RLY	Tue, Jan 31, 2023	28.54	28.82	28.43	28.82
2688	AMEX	RLY	Mon, Jan 30, 2023	28.73	28.78	28.48	28.53
2687	AMEX	RLY	Fri, Jan 27, 2023	28.92	29.08	28.80	28.87
2686	AMEX	RLY	Thu, Jan 26, 2023	29.05	29.10	28.81	29.10
2685	AMEX	RLY	Wed, Jan 25, 2023	28.76	28.86	28.63	28.83
2684	AMEX	RLY	Tue, Jan 24, 2023	28.84	28.86	28.55	28.86
2683	AMEX	RLY	Mon, Jan 23, 2023	28.84	28.93	28.76	28.88
2682	AMEX	RLY	Fri, Jan 20, 2023	28.65	28.81	28.56	28.81
2681	AMEX	RLY	Thu, Jan 19, 2023	28.34	28.61	28.34	28.53
2680	AMEX	RLY	Wed, Jan 18, 2023	28.95	28.98	28.39	28.45
2679	AMEX	RLY	Tue, Jan 17, 2023	28.79	28.79	28.60	28.70
2678	AMEX	RLY	Fri, Jan 13, 2023	28.41	28.69	28.41	28.63
2677	AMEX	RLY	Thu, Jan 12, 2023	28.37	28.63	28.29	28.53
2676	AMEX	RLY	Wed, Jan 11, 2023	28.12	28.25	28.07	28.22
2675	AMEX	RLY	Tue, Jan 10, 2023	28.01	28.03	27.77	28.03
2674	AMEX	RLY	Mon, Jan 9, 2023	27.95	28.13	27.91	27.93
2673	AMEX	RLY	Fri, Jan 6, 2023	27.54	27.81	27.39	27.77
2672	AMEX	RLY	Thu, Jan 5, 2023	27.10	27.33	27.10	27.22
2671	AMEX	RLY	Wed, Jan 4, 2023	27.24	27.32	27.10	27.23
2670	AMEX	RLY	Tue, Jan 3, 2023	27.51	27.59	27.06	27.15
2669	AMEX	RLY	Fri, Dec 30, 2022	27.57	27.57	27.38	27.54
2668	AMEX	RLY	Thu, Dec 29, 2022	27.47	27.61	27.46	27.56
2667	AMEX	RLY	Wed, Dec 28, 2022	27.77	27.77	27.37	27.42
2666	AMEX	RLY	Tue, Dec 27, 2022	27.62	27.83	27.61	27.73
2665	AMEX	RLY	Fri, Dec 23, 2022	27.41	27.65	27.33	27.65
2664	AMEX	RLY	Thu, Dec 22, 2022	27.54	27.54	27.02	27.30
2663	AMEX	RLY	Wed, Dec 21, 2022	27.48	27.59	27.41	27.53
2662	AMEX	RLY	Tue, Dec 20, 2022	27.12	27.25	27.09	27.17
2661	AMEX	RLY	Mon, Dec 19, 2022	28.31	28.31	27.82	27.00
2660	AMEX	RLY	Fri, Dec 16, 2022	28.10	28.23	28.04	28.12
2659	AMEX	RLY	Thu, Dec 15, 2022	28.81	28.81	28.36	28.49
2658	AMEX	RLY	Wed, Dec 14, 2022	29.02	29.11	28.79	28.94
2657	AMEX	RLY	Tue, Dec 13, 2022	29.22	29.25	28.91	28.98
2656	AMEX	RLY	Mon, Dec 12, 2022	28.49	28.66	28.39	28.66
2655	AMEX	RLY	Fri, Dec 9, 2022	28.49	28.66	28.36	28.36
2654	AMEX	RLY	Thu, Dec 8, 2022	28.76	28.76	28.53	28.59
2653	AMEX	RLY	Wed, Dec 7, 2022	28.65	28.70	28.42	28.52
2652	AMEX	RLY	Tue, Dec 6, 2022	28.77	28.90	28.44	28.58
2651	AMEX	RLY	Mon, Dec 5, 2022	29.24	29.36	28.66	28.73
2650	AMEX	RLY	Fri, Dec 2, 2022	29.04	29.32	29.04	29.23
2649	AMEX	RLY	Thu, Dec 1, 2022	29.49	29.59	29.31	29.37
2648	AMEX	RLY	Wed, Nov 30, 2022	29.15	29.41	28.92	29.41
2647	AMEX	RLY	Tue, Nov 29, 2022	28.73	28.96	28.73	28.86
2646	AMEX	RLY	Mon, Nov 28, 2022	28.73	28.82	28.57	28.59
2645	AMEX	RLY	Fri, Nov 25, 2022	29.06	29.11	28.95	28.98
2644	AMEX	RLY	Wed, Nov 23, 2022	28.87	29.01	28.81	28.99
2643	AMEX	RLY	Tue, Nov 22, 2022	28.72	29.02	28.72	29.01
2642	AMEX	RLY	Mon, Nov 21, 2022	28.38	28.61	28.14	28.53
2641	AMEX	RLY	Fri, Nov 18, 2022	28.60	28.68	28.46	28.68
2640	AMEX	RLY	Thu, Nov 17, 2022	28.65	28.66	28.46	28.65
2639	AMEX	RLY	Wed, Nov 16, 2022	29.02	29.02	28.84	28.94
2638	AMEX	RLY	Tue, Nov 15, 2022	29.06	29.17	28.98	29.10
2637	AMEX	RLY	Mon, Nov 14, 2022	28.91	29.19	28.86	28.86
2636	AMEX	RLY	Fri, Nov 11, 2022	29.06	29.19	28.93	29.14
2635	AMEX	RLY	Thu, Nov 10, 2022	28.43	28.73	28.40	28.70
2634	AMEX	RLY	Wed, Nov 9, 2022	28.36	28.39	27.85	27.91
2633	AMEX	RLY	Tue, Nov 8, 2022	28.50	28.71	28.34	28.55
2632	AMEX	RLY	Mon, Nov 7, 2022	28.57	28.57	28.38	28.44
2631	AMEX	RLY	Fri, Nov 4, 2022	28.24	28.52	28.17	28.47
2630	AMEX	RLY	Thu, Nov 3, 2022	27.47	27.79	27.38	27.67
2629	AMEX	RLY	Wed, Nov 2, 2022	28.06	28.25	27.68	27.69
2628	AMEX	RLY	Tue, Nov 1, 2022	28.19	28.19	27.96	28.08
2627	AMEX	RLY	Mon, Oct 31, 2022	27.71	27.90	27.68	27.80
2626	AMEX	RLY	Fri, Oct 28, 2022	27.82	27.87	27.66	27.83
2625	AMEX	RLY	Thu, Oct 27, 2022	27.94	28.06	27.81	27.86
2624	AMEX	RLY	Wed, Oct 26, 2022	27.55	27.95	27.55	27.83
2623	AMEX	RLY	Tue, Oct 25, 2022	27.24	27.51	27.19	27.51
2622	AMEX	RLY	Mon, Oct 24, 2022	27.25	27.32	27.14	27.21
2621	AMEX	RLY	Fri, Oct 21, 2022	26.84	27.31	26.82	27.29
2620	AMEX	RLY	Thu, Oct 20, 2022	26.99	27.15	26.78	26.85
2619	AMEX	RLY	Wed, Oct 19, 2022	26.83	26.92	26.69	26.86
2618	AMEX	RLY	Tue, Oct 18, 2022	27.11	27.15	26.66	26.89
2617	AMEX	RLY	Mon, Oct 17, 2022	26.84	26.99	26.83	26.86
2616	AMEX	RLY	Fri, Oct 14, 2022	27.07	27.07	26.40	26.41
2615	AMEX	RLY	Thu, Oct 13, 2022	26.26	27.10	26.18	27.08
2614	AMEX	RLY	Wed, Oct 12, 2022	26.63	26.63	26.46	26.53
2613	AMEX	RLY	Tue, Oct 11, 2022	26.73	26.94	26.53	26.62
2612	AMEX	RLY	Mon, Oct 10, 2022	27.12	27.18	26.85	26.87
2611	AMEX	RLY	Fri, Oct 7, 2022	27.13	27.21	26.93	26.98
2610	AMEX	RLY	Thu, Oct 6, 2022	27.23	27.25	27.09	27.21
2609	AMEX	RLY	Wed, Oct 5, 2022	27.20	27.43	26.98	27.31
2608	AMEX	RLY	Tue, Oct 4, 2022	27.17	27.38	27.09	27.37
2607	AMEX	RLY	Mon, Oct 3, 2022	26.48	26.75	26.45	26.71
2606	AMEX	RLY	Fri, Sep 30, 2022	26.07	26.22	25.88	25.93
2605	AMEX	RLY	Thu, Sep 29, 2022	26.26	26.26	25.91	26.14
2604	AMEX	RLY	Wed, Sep 28, 2022	25.86	26.50	25.84	26.48
2603	AMEX	RLY	Tue, Sep 27, 2022	25.88	26.05	25.67	25.76
2602	AMEX	RLY	Mon, Sep 26, 2022	25.99	26.20	25.60	25.64
2601	AMEX	RLY	Fri, Sep 23, 2022	26.64	26.64	26.01	26.20
2600	AMEX	RLY	Thu, Sep 22, 2022	27.38	27.50	27.15	27.20
2599	AMEX	RLY	Wed, Sep 21, 2022	27.80	27.80	27.26	27.26
2598	AMEX	RLY	Tue, Sep 20, 2022	27.69	27.69	27.41	27.59
2597	AMEX	RLY	Mon, Sep 19, 2022	27.48	27.96	27.41	27.86
2596	AMEX	RLY	Fri, Sep 16, 2022	27.77	27.83	27.60	27.75
2595	AMEX	RLY	Thu, Sep 15, 2022	28.27	28.28	27.91	27.97
2594	AMEX	RLY	Wed, Sep 14, 2022	28.50	28.59	28.32	28.46
2593	AMEX	RLY	Tue, Sep 13, 2022	28.65	28.76	28.31	28.39
2592	AMEX	RLY	Mon, Sep 12, 2022	29.00	29.03	28.86	28.97
2591	AMEX	RLY	Fri, Sep 9, 2022	28.48	28.73	28.44	28.71
2590	AMEX	RLY	Thu, Sep 8, 2022	28.04	28.15	27.89	28.11
2589	AMEX	RLY	Wed, Sep 7, 2022	27.75	28.04	27.70	28.02
2588	AMEX	RLY	Tue, Sep 6, 2022	28.34	28.34	27.98	28.02
2587	AMEX	RLY	Fri, Sep 2, 2022	28.37	28.46	28.07	28.14
2586	AMEX	RLY	Thu, Sep 1, 2022	28.16	28.16	27.87	28.04
2585	AMEX	RLY	Wed, Aug 31, 2022	28.53	28.71	28.42	28.44
2584	AMEX	RLY	Tue, Aug 30, 2022	29.24	29.24	28.70	28.78
2583	AMEX	RLY	Mon, Aug 29, 2022	29.23	29.53	29.17	29.41
2582	AMEX	RLY	Fri, Aug 26, 2022	29.68	29.74	29.28	29.30
2581	AMEX	RLY	Thu, Aug 25, 2022	29.65	29.66	29.48	29.58
2580	AMEX	RLY	Wed, Aug 24, 2022	29.33	29.47	29.22	29.47
2579	AMEX	RLY	Tue, Aug 23, 2022	29.13	29.45	29.13	29.36
2578	AMEX	RLY	Mon, Aug 22, 2022	28.93	28.98	28.69	28.94
2577	AMEX	RLY	Fri, Aug 19, 2022	29.09	29.10	28.96	29.04
2576	AMEX	RLY	Thu, Aug 18, 2022	29.14	29.24	29.09	29.23
2575	AMEX	RLY	Wed, Aug 17, 2022	29.01	29.09	28.82	29.02
2574	AMEX	RLY	Tue, Aug 16, 2022	29.00	29.22	29.00	29.12
2573	AMEX	RLY	Mon, Aug 15, 2022	28.85	29.07	28.73	29.05
2572	AMEX	RLY	Fri, Aug 12, 2022	29.17	29.35	29.06	29.35
2571	AMEX	RLY	Thu, Aug 11, 2022	29.15	29.30	29.12	29.19
2570	AMEX	RLY	Wed, Aug 10, 2022	28.78	28.92	28.58	28.89
2569	AMEX	RLY	Tue, Aug 9, 2022	28.48	28.58	28.40	28.52
2568	AMEX	RLY	Mon, Aug 8, 2022	28.15	28.39	28.15	28.32
2567	AMEX	RLY	Fri, Aug 5, 2022	27.81	28.15	27.73	28.10
2566	AMEX	RLY	Thu, Aug 4, 2022	28.10	28.16	28.00	28.04
2565	AMEX	RLY	Wed, Aug 3, 2022	28.37	28.41	28.10	28.19
2564	AMEX	RLY	Tue, Aug 2, 2022	28.49	28.57	28.26	28.27
2563	AMEX	RLY	Mon, Aug 1, 2022	28.54	28.54	28.33	28.50
2562	AMEX	RLY	Fri, Jul 29, 2022	28.49	28.84	28.49	28.81
2561	AMEX	RLY	Thu, Jul 28, 2022	28.29	28.42	28.11	28.42
2560	AMEX	RLY	Wed, Jul 27, 2022	27.80	28.24	27.75	28.15
2559	AMEX	RLY	Tue, Jul 26, 2022	27.95	27.95	27.65	27.74
2558	AMEX	RLY	Mon, Jul 25, 2022	27.59	27.78	27.50	27.78
2557	AMEX	RLY	Fri, Jul 22, 2022	27.57	27.65	27.24	27.33
2556	AMEX	RLY	Thu, Jul 21, 2022	27.25	27.49	27.13	27.49
2555	AMEX	RLY	Wed, Jul 20, 2022	27.53	27.68	27.45	27.60
2554	AMEX	RLY	Tue, Jul 19, 2022	27.27	27.69	27.27	27.67
2553	AMEX	RLY	Mon, Jul 18, 2022	27.35	27.54	27.20	27.26
2552	AMEX	RLY	Fri, Jul 15, 2022	26.85	26.97	26.68	26.95
2551	AMEX	RLY	Thu, Jul 14, 2022	26.52	26.65	26.23	26.65
2550	AMEX	RLY	Wed, Jul 13, 2022	26.72	27.19	26.72	26.96
2549	AMEX	RLY	Tue, Jul 12, 2022	27.00	27.15	26.84	26.91
2548	AMEX	RLY	Mon, Jul 11, 2022	27.32	27.46	27.22	27.39
2547	AMEX	RLY	Fri, Jul 8, 2022	27.69	27.69	27.34	27.58
2546	AMEX	RLY	Thu, Jul 7, 2022	27.29	27.61	27.29	27.53
2545	AMEX	RLY	Wed, Jul 6, 2022	27.14	27.14	26.57	26.93
2544	AMEX	RLY	Tue, Jul 5, 2022	27.78	27.78	26.83	27.17
2543	AMEX	RLY	Fri, Jul 1, 2022	28.04	28.15	27.71	28.10
2542	AMEX	RLY	Thu, Jun 30, 2022	28.09	28.15	27.73	27.97
2541	AMEX	RLY	Wed, Jun 29, 2022	28.93	28.93	28.38	28.41
2540	AMEX	RLY	Tue, Jun 28, 2022	28.79	29.03	28.67	28.76
2539	AMEX	RLY	Mon, Jun 27, 2022	28.55	28.71	28.44	28.64
2538	AMEX	RLY	Fri, Jun 24, 2022	28.22	28.48	28.06	28.46
2537	AMEX	RLY	Thu, Jun 23, 2022	28.50	28.50	27.75	27.92
2536	AMEX	RLY	Wed, Jun 22, 2022	28.49	28.61	28.12	28.37
2535	AMEX	RLY	Tue, Jun 21, 2022	28.74	29.00	28.74	28.77
2534	AMEX	RLY	Fri, Jun 17, 2022	29.21	29.29	28.65	28.43
2533	AMEX	RLY	Thu, Jun 16, 2022	29.47	29.53	29.21	29.37
2532	AMEX	RLY	Wed, Jun 15, 2022	29.82	30.27	29.56	29.91
2531	AMEX	RLY	Tue, Jun 14, 2022	30.00	30.15	29.51	29.74
2530	AMEX	RLY	Mon, Jun 13, 2022	30.72	30.72	29.83	30.02
2529	AMEX	RLY	Fri, Jun 10, 2022	31.13	31.13	30.85	30.96
2528	AMEX	RLY	Thu, Jun 9, 2022	31.80	31.81	31.40	31.45
2527	AMEX	RLY	Wed, Jun 8, 2022	32.13	32.19	31.90	31.97
2526	AMEX	RLY	Tue, Jun 7, 2022	31.77	32.27	31.73	32.15
2525	AMEX	RLY	Mon, Jun 6, 2022	32.00	32.00	31.77	31.86
2524	AMEX	RLY	Fri, Jun 3, 2022	31.66	31.82	31.59	31.79
2523	AMEX	RLY	Thu, Jun 2, 2022	31.54	31.87	31.49	31.80
2522	AMEX	RLY	Wed, Jun 1, 2022	31.60	31.60	31.15	31.42
2521	AMEX	RLY	Tue, May 31, 2022	31.82	31.84	31.34	31.38
2520	AMEX	RLY	Fri, May 27, 2022	31.22	31.61	31.19	31.61
2519	AMEX	RLY	Thu, May 26, 2022	31.10	31.45	31.08	31.22
2518	AMEX	RLY	Wed, May 25, 2022	30.81	31.27	30.76	31.03
2517	AMEX	RLY	Tue, May 24, 2022	30.67	30.90	30.45	30.83
2516	AMEX	RLY	Mon, May 23, 2022	30.55	30.78	30.42	30.75
2515	AMEX	RLY	Fri, May 20, 2022	30.50	30.50	29.92	30.32
2514	AMEX	RLY	Thu, May 19, 2022	29.80	30.40	29.80	30.17
2513	AMEX	RLY	Wed, May 18, 2022	30.64	30.64	29.91	30.03
2512	AMEX	RLY	Tue, May 17, 2022	30.57	30.74	30.48	30.62
2511	AMEX	RLY	Mon, May 16, 2022	29.95	30.43	29.95	30.29
2510	AMEX	RLY	Fri, May 13, 2022	29.73	30.07	29.63	29.99
2509	AMEX	RLY	Thu, May 12, 2022	29.41	29.54	29.12	29.38
2508	AMEX	RLY	Wed, May 11, 2022	29.52	30.04	29.48	29.54
2507	AMEX	RLY	Tue, May 10, 2022	29.56	29.73	29.05	29.27
2506	AMEX	RLY	Mon, May 9, 2022	30.11	30.11	29.26	29.33
2505	AMEX	RLY	Fri, May 6, 2022	30.61	30.67	30.27	30.65
2504	AMEX	RLY	Thu, May 5, 2022	31.19	31.19	30.37	30.64
2503	AMEX	RLY	Wed, May 4, 2022	30.79	31.23	30.54	31.17
2502	AMEX	RLY	Tue, May 3, 2022	30.38	30.58	30.29	30.49
2501	AMEX	RLY	Mon, May 2, 2022	30.19	30.32	29.97	30.28
2500	AMEX	RLY	Fri, Apr 29, 2022	30.94	30.99	30.28	30.32
2499	AMEX	RLY	Thu, Apr 28, 2022	30.60	30.90	30.34	30.85
2498	AMEX	RLY	Wed, Apr 27, 2022	30.34	30.67	30.20	30.51
2497	AMEX	RLY	Tue, Apr 26, 2022	30.32	30.47	30.16	30.24
2496	AMEX	RLY	Mon, Apr 25, 2022	30.11	30.42	29.72	30.32
2495	AMEX	RLY	Fri, Apr 22, 2022	31.32	31.32	30.71	30.74
2494	AMEX	RLY	Thu, Apr 21, 2022	32.34	32.34	31.35	31.45
2493	AMEX	RLY	Wed, Apr 20, 2022	31.92	32.00	31.73	31.96
2492	AMEX	RLY	Tue, Apr 19, 2022	31.94	31.94	31.66	31.83
2491	AMEX	RLY	Mon, Apr 18, 2022	32.26	32.26	31.92	31.99
2490	AMEX	RLY	Thu, Apr 14, 2022	31.78	32.01	31.67	31.89
2489	AMEX	RLY	Wed, Apr 13, 2022	31.39	31.82	31.32	31.72
2488	AMEX	RLY	Tue, Apr 12, 2022	31.34	31.70	31.27	31.35
2487	AMEX	RLY	Mon, Apr 11, 2022	31.25	31.25	30.92	31.01
2486	AMEX	RLY	Fri, Apr 8, 2022	31.10	31.34	31.07	31.30
2485	AMEX	RLY	Thu, Apr 7, 2022	30.99	31.07	30.65	31.01
2484	AMEX	RLY	Wed, Apr 6, 2022	30.91	31.10	30.72	30.91
2483	AMEX	RLY	Tue, Apr 5, 2022	31.34	31.49	30.90	30.93
2482	AMEX	RLY	Mon, Apr 4, 2022	31.33	31.33	31.06	31.23
2481	AMEX	RLY	Fri, Apr 1, 2022	30.99	31.11	30.88	31.08
2480	AMEX	RLY	Thu, Mar 31, 2022	31.12	31.18	30.83	30.83
2479	AMEX	RLY	Wed, Mar 30, 2022	31.09	31.20	31.06	31.14
2478	AMEX	RLY	Tue, Mar 29, 2022	30.77	30.85	30.32	30.81
2477	AMEX	RLY	Mon, Mar 28, 2022	31.00	31.00	30.70	30.77
2476	AMEX	RLY	Fri, Mar 25, 2022	31.08	31.31	31.00	31.31
2475	AMEX	RLY	Thu, Mar 24, 2022	30.99	31.07	30.88	31.00
2474	AMEX	RLY	Wed, Mar 23, 2022	30.80	30.99	30.76	30.87
2473	AMEX	RLY	Tue, Mar 22, 2022	30.65	30.65	30.44	30.54
2472	AMEX	RLY	Mon, Mar 21, 2022	30.42	30.68	30.42	30.56
2471	AMEX	RLY	Fri, Mar 18, 2022	29.99	30.18	29.88	30.18
2470	AMEX	RLY	Thu, Mar 17, 2022	29.59	30.02	29.59	29.98
2469	AMEX	RLY	Wed, Mar 16, 2022	29.34	29.50	28.88	29.29
2468	AMEX	RLY	Tue, Mar 15, 2022	29.08	29.23	28.84	29.16
2467	AMEX	RLY	Mon, Mar 14, 2022	29.97	29.99	29.26	29.41
2466	AMEX	RLY	Fri, Mar 11, 2022	29.88	30.08	29.88	29.96
2465	AMEX	RLY	Thu, Mar 10, 2022	29.85	30.01	29.73	30.00
2464	AMEX	RLY	Wed, Mar 9, 2022	30.24	30.24	29.55	29.86
2463	AMEX	RLY	Tue, Mar 8, 2022	30.49	30.68	30.22	30.40
2462	AMEX	RLY	Mon, Mar 7, 2022	30.40	30.49	30.03	30.25
2461	AMEX	RLY	Fri, Mar 4, 2022	29.90	30.49	29.76	30.27
2460	AMEX	RLY	Thu, Mar 3, 2022	29.72	29.96	29.67	29.81
2459	AMEX	RLY	Wed, Mar 2, 2022	29.38	29.81	29.37	29.75
2458	AMEX	RLY	Tue, Mar 1, 2022	29.00	29.28	28.94	29.04
2457	AMEX	RLY	Mon, Feb 28, 2022	28.60	28.94	28.60	28.92
2456	AMEX	RLY	Fri, Feb 25, 2022	28.43	28.79	28.41	28.79
2455	AMEX	RLY	Thu, Feb 24, 2022	28.46	28.92	28.07	28.39
2454	AMEX	RLY	Wed, Feb 23, 2022	28.60	28.64	28.38	28.38
2453	AMEX	RLY	Tue, Feb 22, 2022	28.71	28.74	28.27	28.45
2452	AMEX	RLY	Fri, Feb 18, 2022	28.46	28.71	28.38	28.53
2451	AMEX	RLY	Thu, Feb 17, 2022	28.58	28.66	28.50	28.58
2450	AMEX	RLY	Wed, Feb 16, 2022	28.58	28.76	28.58	28.61
2449	AMEX	RLY	Tue, Feb 15, 2022	28.38	28.46	28.26	28.46
2448	AMEX	RLY	Mon, Feb 14, 2022	28.52	28.52	28.28	28.47
2447	AMEX	RLY	Fri, Feb 11, 2022	28.47	29.00	28.47	28.63
2446	AMEX	RLY	Thu, Feb 10, 2022	28.40	28.79	28.34	28.45
2445	AMEX	RLY	Wed, Feb 9, 2022	28.40	28.63	28.40	28.58
2444	AMEX	RLY	Tue, Feb 8, 2022	28.31	28.31	28.12	28.30
2443	AMEX	RLY	Mon, Feb 7, 2022	28.40	28.44	28.09	28.28
2442	AMEX	RLY	Fri, Feb 4, 2022	28.14	28.30	28.06	28.20
2441	AMEX	RLY	Thu, Feb 3, 2022	28.09	28.20	27.99	28.03
2440	AMEX	RLY	Wed, Feb 2, 2022	28.19	28.26	28.07	28.24
2439	AMEX	RLY	Tue, Feb 1, 2022	27.77	28.59	27.77	28.04
2438	AMEX	RLY	Mon, Jan 31, 2022	27.56	27.82	27.52	27.82
2437	AMEX	RLY	Fri, Jan 28, 2022	27.41	27.61	27.28	27.60
2436	AMEX	RLY	Thu, Jan 27, 2022	27.71	27.75	27.36	27.44
2435	AMEX	RLY	Wed, Jan 26, 2022	27.81	27.84	27.38	27.44
2434	AMEX	RLY	Tue, Jan 25, 2022	27.29	27.64	27.03	27.56
2433	AMEX	RLY	Mon, Jan 24, 2022	27.11	27.43	26.80	27.43
2432	AMEX	RLY	Fri, Jan 21, 2022	27.72	27.79	27.51	27.56
2431	AMEX	RLY	Thu, Jan 20, 2022	28.10	28.22	27.80	27.81
2430	AMEX	RLY	Wed, Jan 19, 2022	28.17	28.17	27.95	28.03
2429	AMEX	RLY	Tue, Jan 18, 2022	28.00	28.02	27.78	27.95
2428	AMEX	RLY	Fri, Jan 14, 2022	27.82	28.09	27.82	28.07
2427	AMEX	RLY	Thu, Jan 13, 2022	28.09	28.13	27.90	27.93
2426	AMEX	RLY	Wed, Jan 12, 2022	27.97	28.06	27.89	28.04
2425	AMEX	RLY	Tue, Jan 11, 2022	27.52	27.79	27.38	27.79
2424	AMEX	RLY	Mon, Jan 10, 2022	27.43	27.43	27.21	27.40
2423	AMEX	RLY	Fri, Jan 7, 2022	27.34	27.50	27.30	27.49
2422	AMEX	RLY	Thu, Jan 6, 2022	27.42	27.42	27.22	27.34
2421	AMEX	RLY	Wed, Jan 5, 2022	27.68	27.68	27.28	27.28
2420	AMEX	RLY	Tue, Jan 4, 2022	27.36	27.49	27.33	27.41
2419	AMEX	RLY	Mon, Jan 3, 2022	27.13	27.18	27.07	27.17
2418	AMEX	RLY	Fri, Dec 31, 2021	27.17	27.17	27.00	27.00
2417	AMEX	RLY	Thu, Dec 30, 2021	27.17	27.19	27.00	27.06
2416	AMEX	RLY	Wed, Dec 29, 2021	27.06	27.15	26.96	27.05
2415	AMEX	RLY	Tue, Dec 28, 2021	27.10	27.13	27.00	27.07
2414	AMEX	RLY	Mon, Dec 27, 2021	29.80	30.01	29.68	27.08
2413	AMEX	RLY	Thu, Dec 23, 2021	29.55	29.73	29.55	29.70
2412	AMEX	RLY	Wed, Dec 22, 2021	29.27	29.60	29.27	29.60
2411	AMEX	RLY	Tue, Dec 21, 2021	29.06	29.33	29.06	29.33
2410	AMEX	RLY	Mon, Dec 20, 2021	29.03	29.03	28.53	28.76
2409	AMEX	RLY	Fri, Dec 17, 2021	29.26	29.26	29.03	29.04
2408	AMEX	RLY	Thu, Dec 16, 2021	29.20	29.46	29.20	29.32
2407	AMEX	RLY	Wed, Dec 15, 2021	30.45	30.99	28.77	29.16
2406	AMEX	RLY	Tue, Dec 14, 2021	29.11	29.14	28.94	29.00
2405	AMEX	RLY	Mon, Dec 13, 2021	29.34	29.34	29.11	29.15
2404	AMEX	RLY	Fri, Dec 10, 2021	29.31	29.38	29.22	29.37
2403	AMEX	RLY	Thu, Dec 9, 2021	29.44	29.44	29.22	29.25
2402	AMEX	RLY	Wed, Dec 8, 2021	29.44	29.51	29.39	29.49
2401	AMEX	RLY	Tue, Dec 7, 2021	29.30	29.44	29.30	29.38
2400	AMEX	RLY	Mon, Dec 6, 2021	28.93	29.07	28.82	29.01
2399	AMEX	RLY	Fri, Dec 3, 2021	28.82	28.82	28.51	28.64
2398	AMEX	RLY	Thu, Dec 2, 2021	28.40	28.74	28.33	28.71
2397	AMEX	RLY	Wed, Dec 1, 2021	28.96	29.00	28.29	28.29
2396	AMEX	RLY	Tue, Nov 30, 2021	28.92	28.92	28.40	28.50
2395	AMEX	RLY	Mon, Nov 29, 2021	29.09	29.20	29.00	29.03
2394	AMEX	RLY	Fri, Nov 26, 2021	29.07	29.07	28.74	28.97
2393	AMEX	RLY	Wed, Nov 24, 2021	29.68	29.93	29.68	29.92
2392	AMEX	RLY	Tue, Nov 23, 2021	29.75	29.91	29.72	29.89
2391	AMEX	RLY	Mon, Nov 22, 2021	29.52	29.72	29.45	29.54
2390	AMEX	RLY	Fri, Nov 19, 2021	29.71	29.71	29.44	29.50
2389	AMEX	RLY	Thu, Nov 18, 2021	29.90	29.93	29.77	29.90
2388	AMEX	RLY	Wed, Nov 17, 2021	29.95	30.05	29.84	29.90
2387	AMEX	RLY	Tue, Nov 16, 2021	30.24	30.24	30.05	30.06
2386	AMEX	RLY	Mon, Nov 15, 2021	30.21	30.23	30.04	30.20
2385	AMEX	RLY	Fri, Nov 12, 2021	30.12	30.23	30.12	30.16
2384	AMEX	RLY	Thu, Nov 11, 2021	30.07	30.20	30.07	30.16
2383	AMEX	RLY	Wed, Nov 10, 2021	30.36	30.36	29.93	29.97
2382	AMEX	RLY	Tue, Nov 9, 2021	30.29	30.34	30.13	30.34
2381	AMEX	RLY	Mon, Nov 8, 2021	30.27	30.30	30.22	30.28
2380	AMEX	RLY	Fri, Nov 5, 2021	29.93	30.15	29.93	30.14
2379	AMEX	RLY	Thu, Nov 4, 2021	30.16	30.16	29.75	29.85
2378	AMEX	RLY	Wed, Nov 3, 2021	29.88	29.95	29.81	29.95
2377	AMEX	RLY	Tue, Nov 2, 2021	30.00	30.05	29.95	30.04
2376	AMEX	RLY	Mon, Nov 1, 2021	30.00	30.17	30.00	30.17
2375	AMEX	RLY	Fri, Oct 29, 2021	30.15	30.15	29.90	29.96
2374	AMEX	RLY	Thu, Oct 28, 2021	30.06	30.20	30.06	30.19
2373	AMEX	RLY	Wed, Oct 27, 2021	30.30	30.30	30.04	30.04
2372	AMEX	RLY	Tue, Oct 26, 2021	30.47	30.47	30.36	30.40
2371	AMEX	RLY	Mon, Oct 25, 2021	30.26	30.44	30.26	30.36
2370	AMEX	RLY	Fri, Oct 22, 2021	30.30	30.30	30.06	30.21
2369	AMEX	RLY	Thu, Oct 21, 2021	30.26	30.26	29.95	30.12
2368	AMEX	RLY	Wed, Oct 20, 2021	30.15	30.47	30.15	30.45
2367	AMEX	RLY	Tue, Oct 19, 2021	30.48	30.54	30.01	30.24
2366	AMEX	RLY	Mon, Oct 18, 2021	30.17	30.18	30.06	30.12
2365	AMEX	RLY	Fri, Oct 15, 2021	30.14	30.29	30.14	30.22
2364	AMEX	RLY	Thu, Oct 14, 2021	29.91	30.09	29.91	30.09
2363	AMEX	RLY	Wed, Oct 13, 2021	29.58	30.71	29.46	29.78
2362	AMEX	RLY	Tue, Oct 12, 2021	29.60	29.64	29.52	29.56
2361	AMEX	RLY	Mon, Oct 11, 2021	29.65	29.75	29.50	29.53
2360	AMEX	RLY	Fri, Oct 8, 2021	29.56	29.56	29.37	29.44
2359	AMEX	RLY	Thu, Oct 7, 2021	29.38	29.65	29.17	29.65
2358	AMEX	RLY	Wed, Oct 6, 2021	29.04	29.12	28.77	29.12
2357	AMEX	RLY	Tue, Oct 5, 2021	29.38	29.40	29.18	29.35
2356	AMEX	RLY	Mon, Oct 4, 2021	28.94	29.21	28.94	29.18
2355	AMEX	RLY	Fri, Oct 1, 2021	28.77	28.99	28.64	28.95
2354	AMEX	RLY	Thu, Sep 30, 2021	28.62	28.82	28.56	28.56
2353	AMEX	RLY	Wed, Sep 29, 2021	28.58	28.76	28.58	28.65
2352	AMEX	RLY	Tue, Sep 28, 2021	28.95	28.95	28.64	28.68
2351	AMEX	RLY	Mon, Sep 27, 2021	28.72	28.99	28.72	28.92
2350	AMEX	RLY	Fri, Sep 24, 2021	28.51	28.68	28.50	28.65
2349	AMEX	RLY	Thu, Sep 23, 2021	28.52	28.70	28.52	28.64
2348	AMEX	RLY	Wed, Sep 22, 2021	28.24	28.46	28.24	28.30
2347	AMEX	RLY	Tue, Sep 21, 2021	28.05	28.08	27.88	28.01
2346	AMEX	RLY	Mon, Sep 20, 2021	28.02	28.08	27.79	27.90
2345	AMEX	RLY	Fri, Sep 17, 2021	28.70	28.70	28.43	28.44
2344	AMEX	RLY	Thu, Sep 16, 2021	28.92	28.92	28.68	28.81
2343	AMEX	RLY	Wed, Sep 15, 2021	28.90	29.05	28.90	29.03
2342	AMEX	RLY	Tue, Sep 14, 2021	28.95	28.95	28.65	28.71
2341	AMEX	RLY	Mon, Sep 13, 2021	28.93	28.95	28.79	28.82
2340	AMEX	RLY	Fri, Sep 10, 2021	28.79	28.84	28.66	28.66
2339	AMEX	RLY	Thu, Sep 9, 2021	28.63	28.82	28.56	28.66
2338	AMEX	RLY	Wed, Sep 8, 2021	28.90	28.92	28.74	28.78
2337	AMEX	RLY	Tue, Sep 7, 2021	28.92	28.93	28.73	28.74
2336	AMEX	RLY	Fri, Sep 3, 2021	28.90	29.05	28.90	29.00
2335	AMEX	RLY	Thu, Sep 2, 2021	28.88	29.05	28.88	28.99
2334	AMEX	RLY	Wed, Sep 1, 2021	28.58	28.73	28.57	28.65
2333	AMEX	RLY	Tue, Aug 31, 2021	28.73	28.73	28.64	28.68
2332	AMEX	RLY	Mon, Aug 30, 2021	28.84	28.84	28.69	28.73
2331	AMEX	RLY	Fri, Aug 27, 2021	28.55	28.79	28.55	28.76
2330	AMEX	RLY	Thu, Aug 26, 2021	28.40	28.47	28.30	28.34
2329	AMEX	RLY	Wed, Aug 25, 2021	28.45	28.58	28.39	28.54
2328	AMEX	RLY	Tue, Aug 24, 2021	28.31	28.47	28.28	28.43
2327	AMEX	RLY	Mon, Aug 23, 2021	27.91	28.16	27.91	28.13
2326	AMEX	RLY	Fri, Aug 20, 2021	27.62	27.75	27.60	27.68
2325	AMEX	RLY	Thu, Aug 19, 2021	27.80	27.80	27.60	27.76
2324	AMEX	RLY	Wed, Aug 18, 2021	28.32	28.36	28.13	28.13
2323	AMEX	RLY	Tue, Aug 17, 2021	28.46	28.52	28.20	28.39
2322	AMEX	RLY	Mon, Aug 16, 2021	28.69	28.70	28.50	28.70
2321	AMEX	RLY	Fri, Aug 13, 2021	28.85	28.91	28.79	28.84
2320	AMEX	RLY	Thu, Aug 12, 2021	28.78	28.85	28.63	28.85
2319	AMEX	RLY	Wed, Aug 11, 2021	28.75	28.92	28.67	28.92
2318	AMEX	RLY	Tue, Aug 10, 2021	28.50	28.71	28.45	28.69
2317	AMEX	RLY	Mon, Aug 9, 2021	28.43	28.43	28.29	28.40
2316	AMEX	RLY	Fri, Aug 6, 2021	28.68	28.68	28.56	28.60
2315	AMEX	RLY	Thu, Aug 5, 2021	28.61	28.64	28.57	28.64
2314	AMEX	RLY	Wed, Aug 4, 2021	28.57	28.63	28.47	28.48
2313	AMEX	RLY	Tue, Aug 3, 2021	28.55	28.83	28.43	28.83
2312	AMEX	RLY	Mon, Aug 2, 2021	28.93	28.97	28.61	28.65
2311	AMEX	RLY	Fri, Jul 30, 2021	28.99	29.01	28.75	28.81
2310	AMEX	RLY	Thu, Jul 29, 2021	28.99	29.06	28.93	29.03
2309	AMEX	RLY	Wed, Jul 28, 2021	28.67	28.76	28.52	28.74
2308	AMEX	RLY	Tue, Jul 27, 2021	28.61	28.61	28.41	28.57
2307	AMEX	RLY	Mon, Jul 26, 2021	28.41	28.62	28.41	28.62
2306	AMEX	RLY	Fri, Jul 23, 2021	28.36	28.36	28.21	28.34
2305	AMEX	RLY	Thu, Jul 22, 2021	28.18	28.28	28.07	28.24
2304	AMEX	RLY	Wed, Jul 21, 2021	28.00	28.22	28.00	28.20
2303	AMEX	RLY	Tue, Jul 20, 2021	27.43	27.79	27.43	27.72
2302	AMEX	RLY	Mon, Jul 19, 2021	27.81	27.81	27.34	27.44
2301	AMEX	RLY	Fri, Jul 16, 2021	28.39	28.42	28.21	28.23
2300	AMEX	RLY	Thu, Jul 15, 2021	28.34	28.51	28.34	28.42
2299	AMEX	RLY	Wed, Jul 14, 2021	28.83	28.83	28.54	28.54
2298	AMEX	RLY	Tue, Jul 13, 2021	28.79	28.79	28.62	28.67
2297	AMEX	RLY	Mon, Jul 12, 2021	28.67	28.81	28.60	28.75
2296	AMEX	RLY	Fri, Jul 9, 2021	28.49	28.78	28.49	28.75
2295	AMEX	RLY	Thu, Jul 8, 2021	28.31	28.39	28.06	28.35
2294	AMEX	RLY	Wed, Jul 7, 2021	28.45	28.52	28.29	28.48
2293	AMEX	RLY	Tue, Jul 6, 2021	28.87	28.90	28.39	28.54
2292	AMEX	RLY	Fri, Jul 2, 2021	28.82	28.86	28.66	28.85
2291	AMEX	RLY	Thu, Jul 1, 2021	28.76	28.82	28.62	28.70
2290	AMEX	RLY	Wed, Jun 30, 2021	28.45	28.57	28.39	28.56
2289	AMEX	RLY	Tue, Jun 29, 2021	28.61	28.62	28.41	28.48
2288	AMEX	RLY	Mon, Jun 28, 2021	28.77	28.77	28.47	28.52
2287	AMEX	RLY	Fri, Jun 25, 2021	28.92	28.92	28.69	28.78
2286	AMEX	RLY	Thu, Jun 24, 2021	28.72	28.78	28.61	28.77
2285	AMEX	RLY	Wed, Jun 23, 2021	28.81	28.82	28.61	28.61
2284	AMEX	RLY	Tue, Jun 22, 2021	28.50	28.64	28.49	28.61
2283	AMEX	RLY	Mon, Jun 21, 2021	28.47	28.77	28.41	28.50
2282	AMEX	RLY	Fri, Jun 18, 2021	28.47	28.48	28.25	28.25
2281	AMEX	RLY	Thu, Jun 17, 2021	29.00	29.00	28.45	28.63
2280	AMEX	RLY	Wed, Jun 16, 2021	29.42	29.51	29.20	29.20
2279	AMEX	RLY	Tue, Jun 15, 2021	29.46	29.46	29.31	29.46
2278	AMEX	RLY	Mon, Jun 14, 2021	29.55	29.58	29.39	29.50
2277	AMEX	RLY	Fri, Jun 11, 2021	29.53	29.56	29.45	29.56
2276	AMEX	RLY	Thu, Jun 10, 2021	29.45	29.61	29.42	29.54
2275	AMEX	RLY	Wed, Jun 9, 2021	29.58	29.59	29.50	29.50
2274	AMEX	RLY	Tue, Jun 8, 2021	29.44	29.58	29.34	29.55
2273	AMEX	RLY	Mon, Jun 7, 2021	29.50	29.50	29.36	29.44
2272	AMEX	RLY	Fri, Jun 4, 2021	29.25	29.43	29.25	29.43
2271	AMEX	RLY	Thu, Jun 3, 2021	29.08	29.22	29.05	29.22
2270	AMEX	RLY	Wed, Jun 2, 2021	29.39	29.41	29.21	29.40
2269	AMEX	RLY	Tue, Jun 1, 2021	29.04	29.29	29.04	29.26
2268	AMEX	RLY	Fri, May 28, 2021	28.95	28.95	28.73	28.84
2267	AMEX	RLY	Thu, May 27, 2021	28.73	28.80	28.70	28.80
2266	AMEX	RLY	Wed, May 26, 2021	28.57	28.65	28.44	28.63
2265	AMEX	RLY	Tue, May 25, 2021	28.81	28.81	28.51	28.56
2264	AMEX	RLY	Mon, May 24, 2021	28.52	28.78	28.52	28.77
2263	AMEX	RLY	Fri, May 21, 2021	28.56	28.67	28.45	28.54
2262	AMEX	RLY	Thu, May 20, 2021	28.42	28.58	28.34	28.47
2261	AMEX	RLY	Wed, May 19, 2021	28.54	28.54	28.28	28.47
2260	AMEX	RLY	Tue, May 18, 2021	29.17	29.18	28.90	28.98
2259	AMEX	RLY	Mon, May 17, 2021	28.85	29.08	28.82	29.08
2258	AMEX	RLY	Fri, May 14, 2021	28.71	29.30	28.71	28.83
2257	AMEX	RLY	Thu, May 13, 2021	28.67	28.67	28.31	28.50
2256	AMEX	RLY	Wed, May 12, 2021	28.94	29.06	28.64	28.65
2255	AMEX	RLY	Tue, May 11, 2021	28.79	29.02	28.70	28.95
2254	AMEX	RLY	Mon, May 10, 2021	29.30	29.32	29.01	29.01
2253	AMEX	RLY	Fri, May 7, 2021	28.82	29.09	28.74	29.09
2252	AMEX	RLY	Thu, May 6, 2021	28.72	28.76	28.50	28.73
2251	AMEX	RLY	Wed, May 5, 2021	28.47	28.62	28.45	28.51
2250	AMEX	RLY	Tue, May 4, 2021	28.25	28.30	28.11	28.27
2249	AMEX	RLY	Mon, May 3, 2021	28.05	28.23	28.00	28.16
2248	AMEX	RLY	Fri, Apr 30, 2021	27.92	27.95	27.78	27.82
2247	AMEX	RLY	Thu, Apr 29, 2021	28.22	28.22	27.93	28.10
2246	AMEX	RLY	Wed, Apr 28, 2021	27.83	28.06	27.83	28.01
2245	AMEX	RLY	Tue, Apr 27, 2021	27.80	27.87	27.77	27.84
2244	AMEX	RLY	Mon, Apr 26, 2021	27.69	27.82	27.69	27.81
2243	AMEX	RLY	Fri, Apr 23, 2021	27.44	27.66	27.44	27.64
2242	AMEX	RLY	Thu, Apr 22, 2021	27.44	27.55	27.39	27.43
2241	AMEX	RLY	Wed, Apr 21, 2021	27.26	27.52	27.26	27.52
2240	AMEX	RLY	Tue, Apr 20, 2021	27.60	27.60	27.26	27.37
2239	AMEX	RLY	Mon, Apr 19, 2021	27.77	27.77	27.52	27.62
2238	AMEX	RLY	Fri, Apr 16, 2021	27.60	27.66	27.53	27.62
2237	AMEX	RLY	Thu, Apr 15, 2021	27.54	27.55	27.41	27.54
2236	AMEX	RLY	Wed, Apr 14, 2021	27.04	27.47	27.04	27.38
2235	AMEX	RLY	Tue, Apr 13, 2021	27.05	27.05	26.88	27.01
2234	AMEX	RLY	Mon, Apr 12, 2021	26.87	26.93	26.80	26.84
2233	AMEX	RLY	Fri, Apr 9, 2021	26.94	26.97	26.88	26.96
2232	AMEX	RLY	Thu, Apr 8, 2021	26.96	27.05	26.89	27.00
2231	AMEX	RLY	Wed, Apr 7, 2021	26.95	26.99	26.83	26.93
2230	AMEX	RLY	Tue, Apr 6, 2021	27.01	27.05	26.88	26.92
2229	AMEX	RLY	Mon, Apr 5, 2021	27.22	27.22	26.88	26.98
2228	AMEX	RLY	Thu, Apr 1, 2021	26.63	26.93	26.63	26.90
2227	AMEX	RLY	Wed, Mar 31, 2021	26.54	26.73	26.54	26.65
2226	AMEX	RLY	Tue, Mar 30, 2021	26.60	26.63	26.54	26.61
2225	AMEX	RLY	Mon, Mar 29, 2021	26.58	26.83	26.57	26.76
2224	AMEX	RLY	Fri, Mar 26, 2021	26.49	26.88	26.49	26.88
2223	AMEX	RLY	Thu, Mar 25, 2021	26.15	26.38	26.08	26.38
2222	AMEX	RLY	Wed, Mar 24, 2021	26.58	26.59	26.44	26.46
2221	AMEX	RLY	Tue, Mar 23, 2021	26.53	26.53	26.15	26.22
2220	AMEX	RLY	Mon, Mar 22, 2021	26.68	26.79	26.68	26.68
2219	AMEX	RLY	Fri, Mar 19, 2021	26.72	26.88	26.61	26.79
2218	AMEX	RLY	Thu, Mar 18, 2021	27.12	27.12	26.62	26.65
2217	AMEX	RLY	Wed, Mar 17, 2021	27.16	27.33	27.08	27.33
2216	AMEX	RLY	Tue, Mar 16, 2021	27.37	27.37	27.21	27.27
2215	AMEX	RLY	Mon, Mar 15, 2021	27.40	27.44	27.22	27.44
2214	AMEX	RLY	Fri, Mar 12, 2021	27.35	27.45	27.29	27.45
2213	AMEX	RLY	Thu, Mar 11, 2021	27.29	27.47	27.28	27.46
2212	AMEX	RLY	Wed, Mar 10, 2021	27.01	27.19	26.97	27.17
2211	AMEX	RLY	Tue, Mar 9, 2021	27.00	27.00	26.89	26.93
2210	AMEX	RLY	Mon, Mar 8, 2021	26.83	26.97	26.78	26.86
2209	AMEX	RLY	Fri, Mar 5, 2021	26.66	26.90	26.58	26.86
2208	AMEX	RLY	Thu, Mar 4, 2021	26.62	26.79	26.27	26.43
2207	AMEX	RLY	Wed, Mar 3, 2021	26.47	26.69	26.47	26.54
2206	AMEX	RLY	Tue, Mar 2, 2021	26.51	26.62	26.43	26.51
2205	AMEX	RLY	Mon, Mar 1, 2021	26.46	26.60	26.43	26.43
2204	AMEX	RLY	Fri, Feb 26, 2021	26.57	26.57	26.11	26.24
2203	AMEX	RLY	Thu, Feb 25, 2021	27.13	27.13	26.58	26.65
2202	AMEX	RLY	Wed, Feb 24, 2021	26.74	27.11	26.74	27.11
2201	AMEX	RLY	Tue, Feb 23, 2021	26.68	26.80	26.36	26.74
2200	AMEX	RLY	Mon, Feb 22, 2021	26.49	26.70	26.49	26.62
2199	AMEX	RLY	Fri, Feb 19, 2021	26.25	26.34	26.23	26.23
2198	AMEX	RLY	Thu, Feb 18, 2021	26.29	26.29	26.06	26.10
2197	AMEX	RLY	Wed, Feb 17, 2021	26.24	26.32	26.15	26.30
2196	AMEX	RLY	Tue, Feb 16, 2021	26.29	26.38	26.24	26.31
2195	AMEX	RLY	Fri, Feb 12, 2021	25.86	26.07	25.86	26.07
2194	AMEX	RLY	Thu, Feb 11, 2021	25.97	25.97	25.81	25.91
2193	AMEX	RLY	Wed, Feb 10, 2021	26.01	26.02	25.83	25.92
2192	AMEX	RLY	Tue, Feb 9, 2021	25.94	25.94	25.80	25.90
2191	AMEX	RLY	Mon, Feb 8, 2021	25.85	25.91	25.84	25.89
2190	AMEX	RLY	Fri, Feb 5, 2021	25.50	25.60	25.48	25.60
2189	AMEX	RLY	Thu, Feb 4, 2021	25.22	25.35	25.21	25.35
2188	AMEX	RLY	Wed, Feb 3, 2021	25.31	25.37	25.26	25.31
2187	AMEX	RLY	Tue, Feb 2, 2021	25.30	25.30	25.09	25.19
2186	AMEX	RLY	Mon, Feb 1, 2021	25.01	25.09	24.85	25.09
2185	AMEX	RLY	Fri, Jan 29, 2021	25.06	25.06	24.72	24.74
2184	AMEX	RLY	Thu, Jan 28, 2021	25.02	25.11	25.02	25.04
2183	AMEX	RLY	Wed, Jan 27, 2021	24.78	25.05	24.73	24.82
2182	AMEX	RLY	Tue, Jan 26, 2021	25.30	25.30	25.17	25.24
2181	AMEX	RLY	Mon, Jan 25, 2021	25.23	25.29	25.09	25.29
2180	AMEX	RLY	Fri, Jan 22, 2021	25.29	25.34	25.27	25.32
2179	AMEX	RLY	Thu, Jan 21, 2021	25.46	25.55	25.43	25.51
2178	AMEX	RLY	Wed, Jan 20, 2021	25.74	25.74	25.62	25.66
2177	AMEX	RLY	Tue, Jan 19, 2021	25.50	25.56	25.47	25.52
2176	AMEX	RLY	Fri, Jan 15, 2021	25.47	25.49	25.37	25.40
2175	AMEX	RLY	Thu, Jan 14, 2021	25.63	25.86	25.57	25.80
2174	AMEX	RLY	Wed, Jan 13, 2021	25.56	25.59	25.50	25.54
2173	AMEX	RLY	Tue, Jan 12, 2021	25.50	25.63	25.39	25.63
2172	AMEX	RLY	Mon, Jan 11, 2021	25.26	25.38	25.14	25.32
2171	AMEX	RLY	Fri, Jan 8, 2021	25.49	25.50	25.37	25.49
2170	AMEX	RLY	Thu, Jan 7, 2021	25.56	25.56	25.47	25.52
2169	AMEX	RLY	Wed, Jan 6, 2021	25.19	25.51	25.19	25.39
2168	AMEX	RLY	Tue, Jan 5, 2021	24.93	25.17	24.93	25.10
2167	AMEX	RLY	Mon, Jan 4, 2021	25.08	25.08	24.57	24.66
2166	AMEX	RLY	Thu, Dec 31, 2020	24.67	24.68	24.58	24.66
2165	AMEX	RLY	Wed, Dec 30, 2020	24.66	24.70	24.60	24.61
2164	AMEX	RLY	Tue, Dec 29, 2020	24.51	24.55	24.45	24.49
2163	AMEX	RLY	Mon, Dec 28, 2020	24.75	24.78	24.71	24.47
2162	AMEX	RLY	Thu, Dec 24, 2020	24.67	24.72	24.67	24.72
2161	AMEX	RLY	Wed, Dec 23, 2020	24.72	24.72	24.67	24.69
2160	AMEX	RLY	Tue, Dec 22, 2020	24.54	24.54	24.46	24.46
2159	AMEX	RLY	Mon, Dec 21, 2020	24.35	24.68	24.35	24.60
2158	AMEX	RLY	Fri, Dec 18, 2020	24.86	24.86	24.82	24.85
2157	AMEX	RLY	Thu, Dec 17, 2020	24.87	25.02	24.87	24.98
2156	AMEX	RLY	Wed, Dec 16, 2020	24.83	24.85	24.72	24.85
2155	AMEX	RLY	Tue, Dec 15, 2020	24.61	24.76	24.61	24.74
2154	AMEX	RLY	Mon, Dec 14, 2020	24.62	24.62	24.44	24.45
2153	AMEX	RLY	Fri, Dec 11, 2020	24.59	24.59	24.51	24.56
2152	AMEX	RLY	Thu, Dec 10, 2020	24.56	24.65	24.56	24.65
2151	AMEX	RLY	Wed, Dec 9, 2020	24.46	24.53	24.34	24.44
2150	AMEX	RLY	Tue, Dec 8, 2020	24.49	24.52	24.45	24.49
2149	AMEX	RLY	Mon, Dec 7, 2020	24.29	24.54	24.29	24.40
2148	AMEX	RLY	Fri, Dec 4, 2020	24.38	24.49	24.38	24.45
2147	AMEX	RLY	Thu, Dec 3, 2020	24.04	24.24	23.93	24.14
2146	AMEX	RLY	Wed, Dec 2, 2020	23.95	24.13	23.95	24.07
2145	AMEX	RLY	Tue, Dec 1, 2020	23.72	24.01	23.72	23.94
2144	AMEX	RLY	Mon, Nov 30, 2020	23.78	23.78	23.67	23.67
2143	AMEX	RLY	Fri, Nov 27, 2020	24.01	24.01	23.97	23.99
2142	AMEX	RLY	Wed, Nov 25, 2020	23.98	24.05	23.95	24.02
2141	AMEX	RLY	Tue, Nov 24, 2020	23.98	24.05	23.90	24.04
2140	AMEX	RLY	Mon, Nov 23, 2020	23.57	23.62	23.54	23.60
2139	AMEX	RLY	Fri, Nov 20, 2020	23.35	23.41	23.33	23.41
2138	AMEX	RLY	Thu, Nov 19, 2020	23.30	23.34	23.17	23.34
2137	AMEX	RLY	Wed, Nov 18, 2020	23.53	23.57	23.31	23.32
2136	AMEX	RLY	Tue, Nov 17, 2020	23.34	23.48	23.30	23.48
2135	AMEX	RLY	Mon, Nov 16, 2020	23.56	23.56	23.37	23.45
2134	AMEX	RLY	Fri, Nov 13, 2020	22.96	23.08	22.96	23.08
2133	AMEX	RLY	Thu, Nov 12, 2020	23.04	23.04	22.77	22.84
2132	AMEX	RLY	Wed, Nov 11, 2020	23.13	23.14	23.02	23.09
2131	AMEX	RLY	Tue, Nov 10, 2020	23.02	23.13	23.02	23.08
2130	AMEX	RLY	Mon, Nov 9, 2020	23.14	23.14	22.76	22.78
2129	AMEX	RLY	Fri, Nov 6, 2020	22.30	22.30	22.23	22.27
2128	AMEX	RLY	Thu, Nov 5, 2020	22.26	22.35	22.26	22.31
2127	AMEX	RLY	Wed, Nov 4, 2020	21.89	22.11	21.89	21.98
2126	AMEX	RLY	Tue, Nov 3, 2020	21.91	21.98	21.91	21.98
2125	AMEX	RLY	Mon, Nov 2, 2020	21.68	21.73	21.59	21.68
2124	AMEX	RLY	Fri, Oct 30, 2020	21.30	21.39	21.30	21.39
2123	AMEX	RLY	Thu, Oct 29, 2020	21.30	21.47	21.25	21.47
2122	AMEX	RLY	Wed, Oct 28, 2020	21.49	21.49	21.38	21.38
2121	AMEX	RLY	Tue, Oct 27, 2020	21.90	21.99	21.86	21.86
2120	AMEX	RLY	Mon, Oct 26, 2020	22.04	22.04	21.91	21.97
2119	AMEX	RLY	Fri, Oct 23, 2020	22.32	22.32	22.20	22.26
2118	AMEX	RLY	Thu, Oct 22, 2020	22.16	22.31	22.13	22.27
2117	AMEX	RLY	Wed, Oct 21, 2020	22.25	22.28	22.14	22.14
2116	AMEX	RLY	Tue, Oct 20, 2020	22.27	22.30	22.18	22.25
2115	AMEX	RLY	Mon, Oct 19, 2020	22.32	22.33	22.09	22.09
2114	AMEX	RLY	Fri, Oct 16, 2020	22.23	22.23	22.19	22.20
2113	AMEX	RLY	Thu, Oct 15, 2020	22.03	22.26	22.03	22.26
2112	AMEX	RLY	Wed, Oct 14, 2020	22.39	22.39	22.30	22.30
2111	AMEX	RLY	Tue, Oct 13, 2020	22.22	22.26	22.22	22.26
2110	AMEX	RLY	Mon, Oct 12, 2020	22.35	22.42	22.35	22.42
2109	AMEX	RLY	Fri, Oct 9, 2020	22.24	22.44	22.24	22.41
2108	AMEX	RLY	Thu, Oct 8, 2020	22.25	22.31	22.22	22.31
2107	AMEX	RLY	Wed, Oct 7, 2020	22.07	22.11	22.06	22.11
2106	AMEX	RLY	Tue, Oct 6, 2020	22.17	22.21	21.94	21.96
2105	AMEX	RLY	Mon, Oct 5, 2020	22.01	22.10	22.01	22.10
2104	AMEX	RLY	Fri, Oct 2, 2020	21.60	21.83	21.60	21.80
2103	AMEX	RLY	Thu, Oct 1, 2020	21.72	21.77	21.71	21.75
2102	AMEX	RLY	Wed, Sep 30, 2020	21.82	21.92	21.78	21.83
2101	AMEX	RLY	Tue, Sep 29, 2020	21.86	21.86	21.65	21.76
2100	AMEX	RLY	Mon, Sep 28, 2020	21.86	21.91	21.83	21.87
2099	AMEX	RLY	Fri, Sep 25, 2020	21.53	21.65	21.53	21.65
2098	AMEX	RLY	Thu, Sep 24, 2020	21.56	21.72	21.48	21.62
2097	AMEX	RLY	Wed, Sep 23, 2020	21.85	21.85	21.53	21.53
2096	AMEX	RLY	Tue, Sep 22, 2020	21.89	21.91	21.78	21.90
2095	AMEX	RLY	Mon, Sep 21, 2020	22.49	22.49	21.81	21.88
2094	AMEX	RLY	Fri, Sep 18, 2020	22.57	22.57	22.46	22.49
2093	AMEX	RLY	Thu, Sep 17, 2020	22.59	22.67	22.54	22.67
2092	AMEX	RLY	Wed, Sep 16, 2020	22.51	22.69	22.51	22.58
2091	AMEX	RLY	Tue, Sep 15, 2020	22.45	22.50	22.35	22.40
2090	AMEX	RLY	Mon, Sep 14, 2020	22.27	22.35	22.27	22.35
2089	AMEX	RLY	Fri, Sep 11, 2020	22.19	22.19	22.11	22.19
2088	AMEX	RLY	Thu, Sep 10, 2020	22.35	22.35	22.10	22.13
2087	AMEX	RLY	Wed, Sep 9, 2020	22.26	22.39	22.26	22.36
2086	AMEX	RLY	Tue, Sep 8, 2020	22.09	22.25	22.09	22.14
2085	AMEX	RLY	Fri, Sep 4, 2020	22.50	22.53	22.27	22.42
2084	AMEX	RLY	Thu, Sep 3, 2020	22.72	22.72	22.40	22.49
2083	AMEX	RLY	Wed, Sep 2, 2020	22.65	22.71	22.62	22.71
2082	AMEX	RLY	Tue, Sep 1, 2020	22.62	22.67	22.56	22.65
2081	AMEX	RLY	Mon, Aug 31, 2020	22.82	23.30	22.29	22.62
2080	AMEX	RLY	Fri, Aug 28, 2020	22.65	22.73	22.63	22.71
2079	AMEX	RLY	Thu, Aug 27, 2020	22.57	22.57	22.43	22.48
2078	AMEX	RLY	Wed, Aug 26, 2020	22.55	22.58	22.51	22.53
2077	AMEX	RLY	Tue, Aug 25, 2020	22.49	22.57	22.49	22.57
2076	AMEX	RLY	Mon, Aug 24, 2020	22.56	22.58	22.52	22.57
2075	AMEX	RLY	Fri, Aug 21, 2020	22.28	22.37	22.28	22.37
2074	AMEX	RLY	Thu, Aug 20, 2020	22.39	22.50	22.38	22.49
2073	AMEX	RLY	Wed, Aug 19, 2020	22.73	22.75	22.48	22.51
2072	AMEX	RLY	Tue, Aug 18, 2020	22.73	22.77	22.70	22.73
2071	AMEX	RLY	Mon, Aug 17, 2020	22.69	22.72	22.67	22.70
2070	AMEX	RLY	Fri, Aug 14, 2020	22.53	22.57	22.52	22.55
2069	AMEX	RLY	Thu, Aug 13, 2020	22.61	22.61	22.52	22.55
2068	AMEX	RLY	Wed, Aug 12, 2020	22.55	22.65	22.55	22.60
2067	AMEX	RLY	Tue, Aug 11, 2020	22.62	22.71	22.44	22.44
2066	AMEX	RLY	Mon, Aug 10, 2020	22.67	22.67	22.56	22.59
2065	AMEX	RLY	Fri, Aug 7, 2020	22.34	22.43	22.32	22.43
2064	AMEX	RLY	Thu, Aug 6, 2020	22.55	22.58	22.52	22.56
2063	AMEX	RLY	Wed, Aug 5, 2020	22.68	22.68	22.53	22.55
2062	AMEX	RLY	Tue, Aug 4, 2020	22.16	22.39	22.16	22.36
2061	AMEX	RLY	Mon, Aug 3, 2020	22.02	22.17	22.02	22.17
2060	AMEX	RLY	Fri, Jul 31, 2020	21.96	21.99	21.89	21.99
2059	AMEX	RLY	Thu, Jul 30, 2020	22.01	22.10	22.00	22.08
2058	AMEX	RLY	Wed, Jul 29, 2020	22.19	22.31	22.19	22.31
2057	AMEX	RLY	Tue, Jul 28, 2020	22.05	22.14	22.02	22.10
2056	AMEX	RLY	Mon, Jul 27, 2020	22.07	22.15	22.03	22.12
2055	AMEX	RLY	Fri, Jul 24, 2020	22.01	22.01	21.90	21.98
2054	AMEX	RLY	Thu, Jul 23, 2020	21.90	22.08	21.90	21.94
2053	AMEX	RLY	Wed, Jul 22, 2020	21.78	22.06	21.78	22.02
2052	AMEX	RLY	Tue, Jul 21, 2020	21.99	22.05	21.93	21.97
2051	AMEX	RLY	Mon, Jul 20, 2020	21.68	21.75	21.67	21.67
2050	AMEX	RLY	Fri, Jul 17, 2020	21.77	21.79	21.69	21.79
2049	AMEX	RLY	Thu, Jul 16, 2020	21.77	21.77	21.63	21.68
2048	AMEX	RLY	Wed, Jul 15, 2020	22.40	22.40	21.66	21.79
2047	AMEX	RLY	Tue, Jul 14, 2020	21.35	21.57	21.34	21.57
2046	AMEX	RLY	Mon, Jul 13, 2020	21.43	21.53	21.28	21.28
2045	AMEX	RLY	Fri, Jul 10, 2020	21.33	21.38	21.30	21.35
2044	AMEX	RLY	Thu, Jul 9, 2020	21.40	21.40	21.18	21.22
2043	AMEX	RLY	Wed, Jul 8, 2020	21.50	21.50	21.42	21.49
2042	AMEX	RLY	Tue, Jul 7, 2020	21.49	21.49	21.35	21.35
2041	AMEX	RLY	Mon, Jul 6, 2020	21.53	21.56	21.51	21.55
2040	AMEX	RLY	Thu, Jul 2, 2020	21.55	21.55	21.41	21.41
2039	AMEX	RLY	Wed, Jul 1, 2020	21.28	21.33	21.28	21.33
2038	AMEX	RLY	Tue, Jun 30, 2020	21.06	21.26	21.06	21.26
2037	AMEX	RLY	Mon, Jun 29, 2020	20.93	21.14	20.93	21.11
2036	AMEX	RLY	Fri, Jun 26, 2020	21.21	21.21	20.89	20.91
2035	AMEX	RLY	Thu, Jun 25, 2020	20.98	21.13	20.98	21.13
2034	AMEX	RLY	Wed, Jun 24, 2020	21.49	21.49	21.04	21.06
2033	AMEX	RLY	Tue, Jun 23, 2020	21.57	21.57	21.52	21.52
2032	AMEX	RLY	Mon, Jun 22, 2020	21.55	21.65	21.54	21.44
2031	AMEX	RLY	Fri, Jun 19, 2020	21.67	21.68	21.48	21.48
2030	AMEX	RLY	Thu, Jun 18, 2020	21.60	21.60	21.50	21.55
2029	AMEX	RLY	Wed, Jun 17, 2020	21.63	21.63	21.55	21.57
2028	AMEX	RLY	Tue, Jun 16, 2020	21.85	21.85	21.63	21.65
2027	AMEX	RLY	Mon, Jun 15, 2020	21.24	21.54	21.24	21.49
2026	AMEX	RLY	Fri, Jun 12, 2020	21.60	21.60	21.24	21.39
2025	AMEX	RLY	Thu, Jun 11, 2020	21.57	21.62	21.15	21.18
2024	AMEX	RLY	Wed, Jun 10, 2020	22.19	22.28	22.04	22.17
2023	AMEX	RLY	Tue, Jun 9, 2020	22.12	22.28	22.12	22.26
2022	AMEX	RLY	Mon, Jun 8, 2020	22.21	22.46	22.21	22.44
2021	AMEX	RLY	Fri, Jun 5, 2020	22.21	22.22	22.14	22.15
2020	AMEX	RLY	Thu, Jun 4, 2020	21.57	21.77	21.57	21.71
2019	AMEX	RLY	Wed, Jun 3, 2020	21.49	21.80	21.49	21.72
2018	AMEX	RLY	Tue, Jun 2, 2020	21.30	21.49	21.30	21.46
2017	AMEX	RLY	Mon, Jun 1, 2020	20.88	21.24	20.88	21.21
2016	AMEX	RLY	Fri, May 29, 2020	20.80	21.05	20.79	20.97
2015	AMEX	RLY	Thu, May 28, 2020	21.13	21.13	19.72	20.88
2014	AMEX	RLY	Wed, May 27, 2020	20.85	20.89	20.67	20.87
2013	AMEX	RLY	Tue, May 26, 2020	20.83	20.89	20.74	20.74
2012	AMEX	RLY	Fri, May 22, 2020	20.31	20.49	20.31	20.44
2011	AMEX	RLY	Thu, May 21, 2020	20.73	20.73	20.17	20.46
2010	AMEX	RLY	Wed, May 20, 2020	20.58	20.70	20.58	20.67
2009	AMEX	RLY	Tue, May 19, 2020	20.50	20.57	20.44	20.44
2008	AMEX	RLY	Mon, May 18, 2020	20.26	20.50	20.26	20.48
2007	AMEX	RLY	Fri, May 15, 2020	19.80	19.91	19.80	19.90
2006	AMEX	RLY	Thu, May 14, 2020	19.46	19.80	19.45	19.77
2005	AMEX	RLY	Wed, May 13, 2020	19.85	19.85	19.58	19.62
2004	AMEX	RLY	Tue, May 12, 2020	20.15	20.15	19.89	19.89
2003	AMEX	RLY	Mon, May 11, 2020	20.19	20.22	20.15	20.16
2002	AMEX	RLY	Fri, May 8, 2020	20.25	20.39	20.25	20.36
2001	AMEX	RLY	Thu, May 7, 2020	20.11	20.14	19.98	19.98
2000	AMEX	RLY	Wed, May 6, 2020	20.03	20.03	19.80	19.80
1999	AMEX	RLY	Tue, May 5, 2020	20.00	20.22	20.00	20.05
1998	AMEX	RLY	Mon, May 4, 2020	19.65	19.93	19.65	19.93
1997	AMEX	RLY	Fri, May 1, 2020	19.83	19.91	19.78	19.85
1996	AMEX	RLY	Thu, Apr 30, 2020	20.31	20.34	20.12	20.20
1995	AMEX	RLY	Wed, Apr 29, 2020	20.20	20.45	20.20	20.40
1994	AMEX	RLY	Tue, Apr 28, 2020	20.11	20.15	20.00	20.00
1993	AMEX	RLY	Mon, Apr 27, 2020	19.76	19.77	19.72	19.77
1992	AMEX	RLY	Fri, Apr 24, 2020	19.79	19.79	19.67	19.68
1991	AMEX	RLY	Thu, Apr 23, 2020	19.73	19.96	19.54	19.69
1990	AMEX	RLY	Wed, Apr 22, 2020	19.57	19.69	19.52	19.60
1989	AMEX	RLY	Tue, Apr 21, 2020	19.46	19.47	19.26	19.31
1988	AMEX	RLY	Mon, Apr 20, 2020	19.56	19.96	19.56	19.78
1987	AMEX	RLY	Fri, Apr 17, 2020	19.72	20.02	19.64	20.02
1986	AMEX	RLY	Thu, Apr 16, 2020	19.68	19.77	19.54	19.58
1985	AMEX	RLY	Wed, Apr 15, 2020	19.90	19.90	19.72	19.82
1984	AMEX	RLY	Tue, Apr 14, 2020	20.34	20.47	20.29	20.37
1983	AMEX	RLY	Mon, Apr 13, 2020	20.27	20.28	20.15	20.25
1982	AMEX	RLY	Thu, Apr 9, 2020	20.17	20.37	20.01	20.26
1981	AMEX	RLY	Wed, Apr 8, 2020	19.61	19.84	19.52	19.84
1980	AMEX	RLY	Tue, Apr 7, 2020	19.87	19.88	19.47	19.55
1979	AMEX	RLY	Mon, Apr 6, 2020	19.20	19.35	19.08	19.32
1978	AMEX	RLY	Fri, Apr 3, 2020	19.06	19.06	18.62	18.70
1977	AMEX	RLY	Thu, Apr 2, 2020	18.51	19.09	18.51	18.94
1976	AMEX	RLY	Wed, Apr 1, 2020	18.59	18.69	18.47	18.47
1975	AMEX	RLY	Tue, Mar 31, 2020	18.83	19.23	18.83	19.12
1974	AMEX	RLY	Mon, Mar 30, 2020	18.87	19.13	18.82	19.13
1973	AMEX	RLY	Fri, Mar 27, 2020	19.05	19.11	18.77	18.94
1972	AMEX	RLY	Thu, Mar 26, 2020	19.04	19.50	18.91	19.31
1971	AMEX	RLY	Wed, Mar 25, 2020	18.58	19.12	18.28	18.89
1970	AMEX	RLY	Tue, Mar 24, 2020	17.94	18.34	17.83	18.34
1969	AMEX	RLY	Mon, Mar 23, 2020	17.24	17.43	17.00	17.06
1968	AMEX	RLY	Fri, Mar 20, 2020	17.61	17.72	17.30	17.44
1967	AMEX	RLY	Thu, Mar 19, 2020	16.64	17.45	16.02	17.20
1966	AMEX	RLY	Wed, Mar 18, 2020	17.04	17.69	16.58	17.05
1965	AMEX	RLY	Tue, Mar 17, 2020	18.04	18.56	17.87	18.22
1964	AMEX	RLY	Mon, Mar 16, 2020	18.56	18.64	18.06	18.10
1963	AMEX	RLY	Fri, Mar 13, 2020	19.83	19.87	18.87	19.87
1962	AMEX	RLY	Thu, Mar 12, 2020	19.34	19.63	18.96	19.07
1961	AMEX	RLY	Wed, Mar 11, 2020	21.05	21.10	20.60	20.67
1960	AMEX	RLY	Tue, Mar 10, 2020	21.92	21.92	21.13	21.45
1959	AMEX	RLY	Mon, Mar 9, 2020	21.41	21.65	19.44	21.23
1958	AMEX	RLY	Fri, Mar 6, 2020	22.77	22.93	22.54	22.77
1957	AMEX	RLY	Thu, Mar 5, 2020	23.46	23.46	23.18	23.26
1956	AMEX	RLY	Wed, Mar 4, 2020	23.63	24.01	23.36	23.68
1955	AMEX	RLY	Tue, Mar 3, 2020	23.34	23.44	23.19	23.24
1954	AMEX	RLY	Mon, Mar 2, 2020	22.86	23.21	22.80	23.21
1953	AMEX	RLY	Fri, Feb 28, 2020	22.62	22.87	22.32	22.73
1952	AMEX	RLY	Thu, Feb 27, 2020	23.53	23.53	23.16	23.17
1951	AMEX	RLY	Wed, Feb 26, 2020	23.96	23.98	23.70	23.78
1950	AMEX	RLY	Tue, Feb 25, 2020	24.39	24.39	23.92	23.94
1949	AMEX	RLY	Mon, Feb 24, 2020	24.36	24.46	24.32	24.39
1948	AMEX	RLY	Fri, Feb 21, 2020	24.82	24.91	24.81	24.81
1947	AMEX	RLY	Thu, Feb 20, 2020	24.88	24.94	24.85	24.88
1946	AMEX	RLY	Wed, Feb 19, 2020	24.84	24.93	24.84	24.88
1945	AMEX	RLY	Tue, Feb 18, 2020	24.86	24.86	24.75	24.83
1944	AMEX	RLY	Fri, Feb 14, 2020	24.79	24.88	24.78	24.82
1943	AMEX	RLY	Thu, Feb 13, 2020	24.76	24.88	24.76	24.82
1942	AMEX	RLY	Wed, Feb 12, 2020	24.92	24.92	24.82	24.85
1941	AMEX	RLY	Tue, Feb 11, 2020	24.73	24.80	24.73	24.73
1940	AMEX	RLY	Mon, Feb 10, 2020	24.62	24.64	24.55	24.59
1939	AMEX	RLY	Fri, Feb 7, 2020	24.59	24.67	24.59	24.66
1938	AMEX	RLY	Thu, Feb 6, 2020	24.69	24.74	24.68	24.72
1937	AMEX	RLY	Wed, Feb 5, 2020	24.58	24.76	24.58	24.73
1936	AMEX	RLY	Tue, Feb 4, 2020	24.47	24.54	24.46	24.48
1935	AMEX	RLY	Mon, Feb 3, 2020	24.40	24.47	24.15	24.35
1934	AMEX	RLY	Fri, Jan 31, 2020	24.63	24.63	24.41	24.45
1933	AMEX	RLY	Thu, Jan 30, 2020	24.66	24.71	24.55	24.70
1932	AMEX	RLY	Wed, Jan 29, 2020	24.81	24.84	24.71	24.73
1931	AMEX	RLY	Tue, Jan 28, 2020	24.79	24.79	24.70	24.76
1930	AMEX	RLY	Mon, Jan 27, 2020	24.82	24.82	24.64	24.71
1929	AMEX	RLY	Fri, Jan 24, 2020	25.18	25.18	24.96	25.02
1928	AMEX	RLY	Thu, Jan 23, 2020	25.18	25.18	25.05	25.14
1927	AMEX	RLY	Wed, Jan 22, 2020	25.31	25.31	25.21	25.24
1926	AMEX	RLY	Tue, Jan 21, 2020	25.35	25.38	25.31	25.35
1925	AMEX	RLY	Fri, Jan 17, 2020	25.50	25.58	25.40	25.47
1924	AMEX	RLY	Thu, Jan 16, 2020	25.36	25.43	25.36	25.42
1923	AMEX	RLY	Wed, Jan 15, 2020	25.39	25.40	25.33	25.39
1922	AMEX	RLY	Tue, Jan 14, 2020	25.41	25.43	25.29	25.39
1921	AMEX	RLY	Mon, Jan 13, 2020	25.28	25.37	25.22	25.37
1920	AMEX	RLY	Fri, Jan 10, 2020	25.35	25.35	25.24	25.30
1919	AMEX	RLY	Thu, Jan 9, 2020	25.37	25.37	25.21	25.29
1918	AMEX	RLY	Wed, Jan 8, 2020	25.49	25.49	25.31	25.37
1917	AMEX	RLY	Tue, Jan 7, 2020	25.41	25.51	25.41	25.46
1916	AMEX	RLY	Mon, Jan 6, 2020	25.53	25.60	25.49	25.54
1915	AMEX	RLY	Fri, Jan 3, 2020	25.52	25.58	25.47	25.48
1914	AMEX	RLY	Thu, Jan 2, 2020	25.51	25.55	25.40	25.47
1913	AMEX	RLY	Tue, Dec 31, 2019	25.38	25.46	25.34	25.41
1912	AMEX	RLY	Mon, Dec 30, 2019	25.56	25.56	25.41	25.44
1911	AMEX	RLY	Fri, Dec 27, 2019	25.56	25.56	25.42	25.49
1910	AMEX	RLY	Thu, Dec 26, 2019	25.34	25.47	25.34	25.47
1909	AMEX	RLY	Tue, Dec 24, 2019	25.35	25.35	25.26	25.31
1908	AMEX	RLY	Mon, Dec 23, 2019	25.62	25.74	25.62	25.23
1907	AMEX	RLY	Fri, Dec 20, 2019	25.63	25.71	25.61	25.61
1906	AMEX	RLY	Thu, Dec 19, 2019	25.56	25.65	25.56	25.62
1905	AMEX	RLY	Wed, Dec 18, 2019	25.52	25.62	25.49	25.60
1904	AMEX	RLY	Tue, Dec 17, 2019	25.58	25.62	25.49	25.56
1903	AMEX	RLY	Mon, Dec 16, 2019	25.49	25.57	25.49	25.57
1902	AMEX	RLY	Fri, Dec 13, 2019	25.42	25.45	25.35	25.37
1901	AMEX	RLY	Thu, Dec 12, 2019	25.28	25.41	25.26	25.34
1900	AMEX	RLY	Wed, Dec 11, 2019	25.30	25.30	25.18	25.27
1899	AMEX	RLY	Tue, Dec 10, 2019	25.21	25.25	25.16	25.25
1898	AMEX	RLY	Mon, Dec 9, 2019	25.22	25.27	25.21	25.24
1897	AMEX	RLY	Fri, Dec 6, 2019	25.15	25.22	25.15	25.21
1896	AMEX	RLY	Thu, Dec 5, 2019	25.12	25.12	25.04	25.09
1895	AMEX	RLY	Wed, Dec 4, 2019	25.07	25.13	25.05	25.12
1894	AMEX	RLY	Tue, Dec 3, 2019	24.88	24.93	24.86	24.93
1893	AMEX	RLY	Mon, Dec 2, 2019	25.00	25.00	24.91	24.92
1892	AMEX	RLY	Fri, Nov 29, 2019	25.09	25.10	25.05	25.05
1891	AMEX	RLY	Wed, Nov 27, 2019	25.22	25.22	25.11	25.17
1890	AMEX	RLY	Tue, Nov 26, 2019	25.18	25.22	25.12	25.22
1889	AMEX	RLY	Mon, Nov 25, 2019	25.25	25.25	25.10	25.16
1888	AMEX	RLY	Fri, Nov 22, 2019	25.09	25.13	25.01	25.07
1887	AMEX	RLY	Thu, Nov 21, 2019	25.07	25.07	25.00	25.02
1886	AMEX	RLY	Wed, Nov 20, 2019	25.15	25.15	25.05	25.06
1885	AMEX	RLY	Tue, Nov 19, 2019	25.12	25.13	25.02	25.07
1884	AMEX	RLY	Mon, Nov 18, 2019	25.13	25.15	25.07	25.11
1883	AMEX	RLY	Fri, Nov 15, 2019	25.08	25.20	25.08	25.10
1882	AMEX	RLY	Thu, Nov 14, 2019	25.02	25.04	25.00	25.01
1881	AMEX	RLY	Wed, Nov 13, 2019	24.97	25.05	24.97	25.00
1880	AMEX	RLY	Tue, Nov 12, 2019	25.11	25.11	24.99	25.02
1879	AMEX	RLY	Mon, Nov 11, 2019	25.05	25.10	25.04	25.08
1878	AMEX	RLY	Fri, Nov 8, 2019	25.20	25.20	25.08	25.10
1877	AMEX	RLY	Thu, Nov 7, 2019	25.23	25.23	25.16	25.21
1876	AMEX	RLY	Wed, Nov 6, 2019	25.36	25.36	25.19	25.23
1875	AMEX	RLY	Tue, Nov 5, 2019	25.48	25.48	25.31	25.36
1874	AMEX	RLY	Mon, Nov 4, 2019	25.35	25.50	25.35	25.41
1873	AMEX	RLY	Fri, Nov 1, 2019	25.05	25.37	25.05	25.31
1872	AMEX	RLY	Thu, Oct 31, 2019	25.07	25.07	24.96	25.01
1871	AMEX	RLY	Wed, Oct 30, 2019	25.12	25.12	25.01	25.07
1870	AMEX	RLY	Tue, Oct 29, 2019	25.05	25.15	25.05	25.12
1869	AMEX	RLY	Mon, Oct 28, 2019	25.16	25.20	25.13	25.13
1868	AMEX	RLY	Fri, Oct 25, 2019	25.15	25.16	25.10	25.13
1867	AMEX	RLY	Thu, Oct 24, 2019	25.15	25.18	25.10	25.13
1866	AMEX	RLY	Wed, Oct 23, 2019	24.93	25.08	24.93	25.07
1865	AMEX	RLY	Tue, Oct 22, 2019	24.87	25.03	24.87	24.99
1864	AMEX	RLY	Mon, Oct 21, 2019	24.91	24.93	24.87	24.90
1863	AMEX	RLY	Fri, Oct 18, 2019	24.78	24.90	24.78	24.85
1862	AMEX	RLY	Thu, Oct 17, 2019	24.85	24.85	24.79	24.81
1861	AMEX	RLY	Wed, Oct 16, 2019	24.76	24.83	24.72	24.79
1860	AMEX	RLY	Tue, Oct 15, 2019	24.76	24.87	24.74	24.82
1859	AMEX	RLY	Mon, Oct 14, 2019	24.71	24.76	24.71	24.75
1858	AMEX	RLY	Fri, Oct 11, 2019	24.77	24.90	24.77	24.85
1857	AMEX	RLY	Thu, Oct 10, 2019	24.56	24.65	24.56	24.62
1856	AMEX	RLY	Wed, Oct 9, 2019	24.49	24.60	24.49	24.54
1855	AMEX	RLY	Tue, Oct 8, 2019	24.60	24.60	24.42	24.42
1854	AMEX	RLY	Mon, Oct 7, 2019	24.57	24.69	24.57	24.60
1853	AMEX	RLY	Fri, Oct 4, 2019	24.50	24.64	24.50	24.63
1852	AMEX	RLY	Thu, Oct 3, 2019	24.36	24.47	24.33	24.46
1851	AMEX	RLY	Wed, Oct 2, 2019	24.55	24.55	24.33	24.37
1850	AMEX	RLY	Tue, Oct 1, 2019	24.73	24.73	24.56	24.58
1849	AMEX	RLY	Mon, Sep 30, 2019	24.62	24.77	24.62	24.74
1848	AMEX	RLY	Fri, Sep 27, 2019	24.84	24.84	24.74	24.74
1847	AMEX	RLY	Thu, Sep 26, 2019	24.83	24.84	24.74	24.84
1846	AMEX	RLY	Wed, Sep 25, 2019	24.73	24.87	24.72	24.80
1845	AMEX	RLY	Tue, Sep 24, 2019	24.93	24.93	24.80	24.82
1844	AMEX	RLY	Mon, Sep 23, 2019	25.05	25.09	25.03	24.96
1843	AMEX	RLY	Fri, Sep 20, 2019	25.06	25.10	25.00	25.06
1842	AMEX	RLY	Thu, Sep 19, 2019	24.99	25.20	24.99	25.08
1841	AMEX	RLY	Wed, Sep 18, 2019	24.98	25.09	24.93	25.00
1840	AMEX	RLY	Tue, Sep 17, 2019	25.14	25.14	25.09	25.09
1839	AMEX	RLY	Mon, Sep 16, 2019	25.24	25.24	25.09	25.14
1838	AMEX	RLY	Fri, Sep 13, 2019	24.96	24.96	24.85	24.89
1837	AMEX	RLY	Thu, Sep 12, 2019	24.86	24.92	24.80	24.89
1836	AMEX	RLY	Wed, Sep 11, 2019	24.85	24.93	24.84	24.86
1835	AMEX	RLY	Tue, Sep 10, 2019	24.88	24.91	24.81	24.84
1834	AMEX	RLY	Mon, Sep 9, 2019	24.74	24.80	24.74	24.80
1833	AMEX	RLY	Fri, Sep 6, 2019	24.77	24.80	24.74	24.75
1832	AMEX	RLY	Thu, Sep 5, 2019	24.85	24.89	24.71	24.75
1831	AMEX	RLY	Wed, Sep 4, 2019	24.53	24.72	24.53	24.72
1830	AMEX	RLY	Tue, Sep 3, 2019	24.37	24.46	24.37	24.43
1829	AMEX	RLY	Fri, Aug 30, 2019	24.56	24.56	24.42	24.44
1828	AMEX	RLY	Thu, Aug 29, 2019	24.57	24.57	24.47	24.47
1827	AMEX	RLY	Wed, Aug 28, 2019	24.31	24.41	24.31	24.36
1826	AMEX	RLY	Tue, Aug 27, 2019	24.33	24.37	24.23	24.27
1825	AMEX	RLY	Mon, Aug 26, 2019	24.23	24.23	24.15	24.16
1824	AMEX	RLY	Fri, Aug 23, 2019	24.32	24.32	24.16	24.18
1823	AMEX	RLY	Thu, Aug 22, 2019	24.53	24.53	24.33	24.35
1822	AMEX	RLY	Wed, Aug 21, 2019	24.49	24.49	24.35	24.37
1821	AMEX	RLY	Tue, Aug 20, 2019	24.21	24.37	24.21	24.30
1820	AMEX	RLY	Mon, Aug 19, 2019	24.28	24.40	24.28	24.33
1819	AMEX	RLY	Fri, Aug 16, 2019	24.31	24.32	24.22	24.24
1818	AMEX	RLY	Thu, Aug 15, 2019	24.29	24.29	24.06	24.18
1817	AMEX	RLY	Wed, Aug 14, 2019	24.39	24.39	24.11	24.16
1816	AMEX	RLY	Tue, Aug 13, 2019	24.34	24.56	24.34	24.56
1815	AMEX	RLY	Mon, Aug 12, 2019	24.46	24.46	24.28	24.33
1814	AMEX	RLY	Fri, Aug 9, 2019	24.51	24.53	24.43	24.43
1813	AMEX	RLY	Thu, Aug 8, 2019	24.44	24.57	24.38	24.56
1812	AMEX	RLY	Wed, Aug 7, 2019	24.10	24.33	24.10	24.29
1811	AMEX	RLY	Tue, Aug 6, 2019	24.28	24.29	24.24	24.28
1810	AMEX	RLY	Mon, Aug 5, 2019	24.37	24.37	24.24	24.25
1809	AMEX	RLY	Fri, Aug 2, 2019	24.66	24.66	24.53	24.59
1808	AMEX	RLY	Thu, Aug 1, 2019	24.92	24.92	24.62	24.67
1807	AMEX	RLY	Wed, Jul 31, 2019	25.13	25.13	24.90	24.93
1806	AMEX	RLY	Tue, Jul 30, 2019	25.15	25.15	25.00	25.13
1805	AMEX	RLY	Mon, Jul 29, 2019	25.08	25.08	24.99	25.02
1804	AMEX	RLY	Fri, Jul 26, 2019	25.02	25.08	24.99	25.05
1803	AMEX	RLY	Thu, Jul 25, 2019	25.14	25.14	25.01	25.06
1802	AMEX	RLY	Wed, Jul 24, 2019	25.19	25.24	25.15	25.17
1801	AMEX	RLY	Tue, Jul 23, 2019	25.11	25.22	25.11	25.18
1800	AMEX	RLY	Mon, Jul 22, 2019	25.15	25.15	25.07	25.07
1799	AMEX	RLY	Fri, Jul 19, 2019	25.06	25.15	25.04	25.07
1798	AMEX	RLY	Thu, Jul 18, 2019	25.08	25.14	24.99	25.14
1797	AMEX	RLY	Wed, Jul 17, 2019	25.34	25.34	25.07	25.12
1796	AMEX	RLY	Tue, Jul 16, 2019	25.32	25.35	25.16	25.20
1795	AMEX	RLY	Mon, Jul 15, 2019	25.39	25.39	25.26	25.31
1794	AMEX	RLY	Fri, Jul 12, 2019	25.35	25.42	25.28	25.33
1793	AMEX	RLY	Thu, Jul 11, 2019	25.49	25.49	25.22	25.28
1792	AMEX	RLY	Wed, Jul 10, 2019	25.33	25.40	25.24	25.40
1791	AMEX	RLY	Tue, Jul 9, 2019	25.11	25.21	25.07	25.21
1790	AMEX	RLY	Mon, Jul 8, 2019	25.20	25.22	25.15	25.21
1789	AMEX	RLY	Fri, Jul 5, 2019	25.09	25.19	25.09	25.17
1788	AMEX	RLY	Wed, Jul 3, 2019	25.30	25.31	25.17	25.29
1787	AMEX	RLY	Tue, Jul 2, 2019	25.31	25.31	25.08	25.13
1786	AMEX	RLY	Mon, Jul 1, 2019	25.29	25.33	25.08	25.23
1785	AMEX	RLY	Fri, Jun 28, 2019	25.29	25.29	25.15	25.23
1784	AMEX	RLY	Thu, Jun 27, 2019	25.18	25.21	25.10	25.20
1783	AMEX	RLY	Wed, Jun 26, 2019	25.18	25.20	25.12	25.18
1782	AMEX	RLY	Tue, Jun 25, 2019	25.18	25.21	25.06	25.06
1781	AMEX	RLY	Mon, Jun 24, 2019	25.47	25.47	25.39	25.13
1780	AMEX	RLY	Fri, Jun 21, 2019	25.44	25.50	25.37	25.39
1779	AMEX	RLY	Thu, Jun 20, 2019	25.46	25.51	25.39	25.46
1778	AMEX	RLY	Wed, Jun 19, 2019	25.10	25.22	25.03	25.17
1777	AMEX	RLY	Tue, Jun 18, 2019	25.06	25.13	25.01	25.02
1776	AMEX	RLY	Mon, Jun 17, 2019	24.75	24.84	24.75	24.82
1775	AMEX	RLY	Fri, Jun 14, 2019	24.79	24.88	24.79	24.83
1774	AMEX	RLY	Thu, Jun 13, 2019	24.91	24.91	24.80	24.87
1773	AMEX	RLY	Wed, Jun 12, 2019	24.77	24.81	24.67	24.70
1772	AMEX	RLY	Tue, Jun 11, 2019	25.01	25.01	24.77	24.83
1771	AMEX	RLY	Mon, Jun 10, 2019	24.80	24.80	24.69	24.71
1770	AMEX	RLY	Fri, Jun 7, 2019	24.67	24.78	24.66	24.76
1769	AMEX	RLY	Thu, Jun 6, 2019	24.53	24.65	24.49	24.63
1768	AMEX	RLY	Wed, Jun 5, 2019	24.45	24.48	24.38	24.41
1767	AMEX	RLY	Tue, Jun 4, 2019	24.40	24.51	24.40	24.51
1766	AMEX	RLY	Mon, Jun 3, 2019	24.29	24.36	24.27	24.32
1765	AMEX	RLY	Fri, May 31, 2019	24.28	24.28	24.19	24.26
1764	AMEX	RLY	Thu, May 30, 2019	24.40	24.40	24.29	24.37
1763	AMEX	RLY	Wed, May 29, 2019	24.36	24.44	24.34	24.41
1762	AMEX	RLY	Tue, May 28, 2019	24.72	24.72	24.52	24.52
1761	AMEX	RLY	Fri, May 24, 2019	24.65	24.65	24.50	24.56
1760	AMEX	RLY	Thu, May 23, 2019	24.52	24.52	24.39	24.42
1759	AMEX	RLY	Wed, May 22, 2019	24.77	24.77	24.67	24.71
1758	AMEX	RLY	Tue, May 21, 2019	24.75	24.89	24.75	24.84
1757	AMEX	RLY	Mon, May 20, 2019	24.75	24.86	24.69	24.73
1756	AMEX	RLY	Fri, May 17, 2019	24.87	24.87	24.76	24.78
1755	AMEX	RLY	Thu, May 16, 2019	25.02	25.02	24.92	24.93
1754	AMEX	RLY	Wed, May 15, 2019	24.66	24.88	24.66	24.87
1753	AMEX	RLY	Tue, May 14, 2019	24.69	24.87	24.69	24.83
1752	AMEX	RLY	Mon, May 13, 2019	24.76	24.76	24.57	24.60
1751	AMEX	RLY	Fri, May 10, 2019	24.74	24.87	24.68	24.87
1750	AMEX	RLY	Thu, May 9, 2019	24.71	24.76	24.62	24.69
1749	AMEX	RLY	Wed, May 8, 2019	24.76	24.91	24.74	24.74
1748	AMEX	RLY	Tue, May 7, 2019	24.82	24.84	24.73	24.76
1747	AMEX	RLY	Mon, May 6, 2019	24.94	25.10	24.94	25.06
1746	AMEX	RLY	Fri, May 3, 2019	24.98	25.21	24.98	25.20
1745	AMEX	RLY	Thu, May 2, 2019	25.10	25.10	24.88	24.91
1744	AMEX	RLY	Wed, May 1, 2019	25.28	25.28	25.06	25.12
1743	AMEX	RLY	Tue, Apr 30, 2019	25.26	25.28	25.17	25.28
1742	AMEX	RLY	Mon, Apr 29, 2019	25.26	25.29	25.16	25.28
1741	AMEX	RLY	Fri, Apr 26, 2019	25.27	25.28	25.18	25.28
1740	AMEX	RLY	Thu, Apr 25, 2019	25.31	25.33	25.23	25.33
1739	AMEX	RLY	Wed, Apr 24, 2019	25.40	25.40	25.32	25.38
1738	AMEX	RLY	Tue, Apr 23, 2019	25.39	25.50	25.39	25.40
1737	AMEX	RLY	Mon, Apr 22, 2019	25.45	25.45	25.33	25.35
1736	AMEX	RLY	Thu, Apr 18, 2019	25.31	25.39	25.29	25.39
1735	AMEX	RLY	Wed, Apr 17, 2019	25.44	25.44	25.31	25.31
1734	AMEX	RLY	Tue, Apr 16, 2019	25.51	25.51	25.36	25.42
1733	AMEX	RLY	Mon, Apr 15, 2019	25.47	25.52	25.45	25.45
1732	AMEX	RLY	Fri, Apr 12, 2019	25.56	25.59	25.52	25.53
1731	AMEX	RLY	Thu, Apr 11, 2019	25.53	25.58	25.41	25.50
1730	AMEX	RLY	Wed, Apr 10, 2019	25.48	25.64	25.48	25.60
1729	AMEX	RLY	Tue, Apr 9, 2019	25.51	25.51	25.43	25.44
1728	AMEX	RLY	Mon, Apr 8, 2019	25.53	25.60	25.51	25.59
1727	AMEX	RLY	Fri, Apr 5, 2019	25.39	25.55	25.39	25.49
1726	AMEX	RLY	Thu, Apr 4, 2019	25.35	25.42	25.34	25.42
1725	AMEX	RLY	Wed, Apr 3, 2019	25.45	25.48	25.35	25.35
1724	AMEX	RLY	Tue, Apr 2, 2019	25.32	25.42	25.31	25.38
1723	AMEX	RLY	Mon, Apr 1, 2019	25.27	25.37	25.27	25.32
1722	AMEX	RLY	Fri, Mar 29, 2019	25.24	25.24	25.13	25.13
1721	AMEX	RLY	Thu, Mar 28, 2019	25.14	25.14	25.01	25.09
1720	AMEX	RLY	Wed, Mar 27, 2019	25.18	25.18	25.09	25.17
1719	AMEX	RLY	Tue, Mar 26, 2019	25.16	25.27	25.10	25.15
1718	AMEX	RLY	Mon, Mar 25, 2019	25.05	25.16	25.01	25.13
1717	AMEX	RLY	Fri, Mar 22, 2019	25.32	25.32	25.01	25.03
1716	AMEX	RLY	Thu, Mar 21, 2019	25.25	25.37	25.25	25.37
1715	AMEX	RLY	Wed, Mar 20, 2019	25.18	25.32	25.11	25.32
1714	AMEX	RLY	Tue, Mar 19, 2019	25.27	25.28	25.15	25.17
1713	AMEX	RLY	Mon, Mar 18, 2019	25.13	25.25	25.12	25.19
1712	AMEX	RLY	Fri, Mar 15, 2019	25.00	25.15	25.00	25.08
1711	AMEX	RLY	Thu, Mar 14, 2019	25.02	25.07	25.00	25.04
1710	AMEX	RLY	Wed, Mar 13, 2019	24.95	25.10	24.95	25.08
1709	AMEX	RLY	Tue, Mar 12, 2019	24.94	24.96	24.91	24.91
1708	AMEX	RLY	Mon, Mar 11, 2019	24.71	24.83	24.70	24.82
1707	AMEX	RLY	Fri, Mar 8, 2019	24.55	24.64	24.50	24.63
1706	AMEX	RLY	Thu, Mar 7, 2019	24.72	24.79	24.67	24.69
1705	AMEX	RLY	Wed, Mar 6, 2019	24.87	24.95	24.79	24.79
1704	AMEX	RLY	Tue, Mar 5, 2019	24.86	24.98	24.86	24.90
1703	AMEX	RLY	Mon, Mar 4, 2019	24.93	24.95	24.78	24.86
1702	AMEX	RLY	Fri, Mar 1, 2019	25.00	25.00	24.80	24.86
1701	AMEX	RLY	Thu, Feb 28, 2019	24.94	25.00	24.91	24.91
1700	AMEX	RLY	Wed, Feb 27, 2019	25.07	25.13	25.05	25.10
1699	AMEX	RLY	Tue, Feb 26, 2019	25.10	25.16	25.06	25.08
1698	AMEX	RLY	Mon, Feb 25, 2019	25.13	25.14	25.02	25.05
1697	AMEX	RLY	Fri, Feb 22, 2019	25.14	25.18	25.13	25.17
1696	AMEX	RLY	Thu, Feb 21, 2019	24.99	25.03	24.94	24.98
1695	AMEX	RLY	Wed, Feb 20, 2019	25.00	25.14	25.00	25.05
1694	AMEX	RLY	Tue, Feb 19, 2019	24.89	25.01	24.82	24.95
1693	AMEX	RLY	Fri, Feb 15, 2019	24.78	24.83	24.76	24.83
1692	AMEX	RLY	Thu, Feb 14, 2019	24.53	24.67	24.53	24.60
1691	AMEX	RLY	Wed, Feb 13, 2019	24.47	24.67	24.47	24.56
1690	AMEX	RLY	Tue, Feb 12, 2019	24.57	24.58	24.50	24.51
1689	AMEX	RLY	Mon, Feb 11, 2019	24.51	24.51	24.36	24.40
1688	AMEX	RLY	Fri, Feb 8, 2019	24.38	24.48	24.35	24.45
1687	AMEX	RLY	Thu, Feb 7, 2019	24.50	24.58	24.39	24.49
1686	AMEX	RLY	Wed, Feb 6, 2019	24.60	24.73	24.60	24.68
1685	AMEX	RLY	Tue, Feb 5, 2019	24.68	24.73	24.67	24.70
1684	AMEX	RLY	Mon, Feb 4, 2019	24.59	24.70	24.56	24.68
1683	AMEX	RLY	Fri, Feb 1, 2019	24.55	24.75	24.55	24.73
1682	AMEX	RLY	Thu, Jan 31, 2019	24.56	24.69	24.56	24.60
1681	AMEX	RLY	Wed, Jan 30, 2019	24.29	24.62	24.29	24.52
1680	AMEX	RLY	Tue, Jan 29, 2019	24.17	24.34	24.17	24.26
1679	AMEX	RLY	Mon, Jan 28, 2019	24.04	24.15	24.00	24.07
1678	AMEX	RLY	Fri, Jan 25, 2019	24.20	24.31	24.20	24.30
1677	AMEX	RLY	Thu, Jan 24, 2019	23.88	24.09	23.88	24.00
1676	AMEX	RLY	Wed, Jan 23, 2019	24.06	24.06	23.91	23.99
1675	AMEX	RLY	Tue, Jan 22, 2019	24.08	24.08	23.93	23.93
1674	AMEX	RLY	Fri, Jan 18, 2019	24.11	24.25	24.08	24.16
1673	AMEX	RLY	Thu, Jan 17, 2019	23.90	24.11	23.86	24.09
1672	AMEX	RLY	Wed, Jan 16, 2019	23.85	23.96	23.85	23.92
1671	AMEX	RLY	Tue, Jan 15, 2019	23.82	23.97	23.80	23.84
1670	AMEX	RLY	Mon, Jan 14, 2019	23.78	23.89	23.76	23.78
1669	AMEX	RLY	Fri, Jan 11, 2019	23.81	23.97	23.81	23.89
1668	AMEX	RLY	Thu, Jan 10, 2019	23.85	24.02	23.78	24.02
1667	AMEX	RLY	Wed, Jan 9, 2019	23.62	23.97	23.62	23.85
1666	AMEX	RLY	Tue, Jan 8, 2019	23.61	23.64	23.53	23.61
1665	AMEX	RLY	Mon, Jan 7, 2019	23.35	23.54	23.35	23.42
1664	AMEX	RLY	Fri, Jan 4, 2019	23.02	23.34	23.02	23.33
1663	AMEX	RLY	Thu, Jan 3, 2019	22.74	22.93	22.74	22.87
1662	AMEX	RLY	Wed, Jan 2, 2019	22.46	22.92	22.46	22.80
1661	AMEX	RLY	Mon, Dec 31, 2018	23.25	23.25	22.64	22.75
1660	AMEX	RLY	Fri, Dec 28, 2018	22.90	22.98	22.70	22.70
1659	AMEX	RLY	Thu, Dec 27, 2018	22.49	22.81	22.47	22.75
1658	AMEX	RLY	Wed, Dec 26, 2018	22.64	23.25	22.57	22.95
1657	AMEX	RLY	Mon, Dec 24, 2018	22.68	22.93	22.58	22.58
1656	AMEX	RLY	Fri, Dec 21, 2018	23.32	23.32	22.91	22.91
1655	AMEX	RLY	Thu, Dec 20, 2018	23.45	23.46	23.07	23.13
1654	AMEX	RLY	Wed, Dec 19, 2018	23.58	23.69	23.28	23.39
1653	AMEX	RLY	Tue, Dec 18, 2018	23.54	23.73	23.38	23.43
1652	AMEX	RLY	Mon, Dec 17, 2018	23.69	24.01	23.54	23.54
1651	AMEX	RLY	Fri, Dec 14, 2018	23.91	24.15	23.65	23.77
1650	AMEX	RLY	Thu, Dec 13, 2018	23.90	24.13	23.90	24.00
1649	AMEX	RLY	Wed, Dec 12, 2018	24.27	24.27	24.00	24.05
1648	AMEX	RLY	Tue, Dec 11, 2018	24.04	24.14	23.85	23.98
1647	AMEX	RLY	Mon, Dec 10, 2018	24.04	24.04	23.78	23.96
1646	AMEX	RLY	Fri, Dec 7, 2018	24.44	24.44	24.09	24.13
1645	AMEX	RLY	Thu, Dec 6, 2018	23.52	24.24	23.52	24.24
1644	AMEX	RLY	Tue, Dec 4, 2018	24.50	24.64	24.29	24.29
1643	AMEX	RLY	Mon, Dec 3, 2018	24.40	24.65	24.40	24.52
1642	AMEX	RLY	Fri, Nov 30, 2018	24.19	24.24	24.15	24.18
1641	AMEX	RLY	Thu, Nov 29, 2018	24.16	24.38	24.16	24.30
1640	AMEX	RLY	Wed, Nov 28, 2018	24.26	24.33	23.95	24.28
1639	AMEX	RLY	Tue, Nov 27, 2018	23.99	24.10	23.93	23.99
1638	AMEX	RLY	Mon, Nov 26, 2018	24.09	24.20	24.07	24.20
1637	AMEX	RLY	Fri, Nov 23, 2018	24.36	24.36	23.99	23.99
1636	AMEX	RLY	Wed, Nov 21, 2018	24.30	24.56	24.30	24.48
1635	AMEX	RLY	Tue, Nov 20, 2018	24.60	24.60	24.18	24.18
1634	AMEX	RLY	Mon, Nov 19, 2018	24.80	24.80	24.64	24.80
1633	AMEX	RLY	Fri, Nov 16, 2018	24.78	24.87	24.74	24.81
1632	AMEX	RLY	Thu, Nov 15, 2018	24.42	24.70	24.42	24.67
1631	AMEX	RLY	Wed, Nov 14, 2018	24.71	24.71	24.50	24.52
1630	AMEX	RLY	Tue, Nov 13, 2018	24.73	24.86	24.50	24.57
1629	AMEX	RLY	Mon, Nov 12, 2018	25.00	25.00	24.78	24.78
1628	AMEX	RLY	Fri, Nov 9, 2018	25.10	25.10	24.90	24.95
1627	AMEX	RLY	Thu, Nov 8, 2018	25.32	25.34	25.17	25.25
1626	AMEX	RLY	Wed, Nov 7, 2018	25.44	25.44	25.28	25.44
1625	AMEX	RLY	Tue, Nov 6, 2018	25.26	25.34	25.11	25.21
1624	AMEX	RLY	Mon, Nov 5, 2018	25.10	25.30	25.10	25.14
1623	AMEX	RLY	Fri, Nov 2, 2018	25.16	25.16	24.97	25.05
1622	AMEX	RLY	Thu, Nov 1, 2018	25.29	25.29	25.02	25.13
1621	AMEX	RLY	Wed, Oct 31, 2018	25.07	25.07	24.95	25.01
1620	AMEX	RLY	Tue, Oct 30, 2018	24.88	24.98	24.82	24.92
1619	AMEX	RLY	Mon, Oct 29, 2018	25.13	25.13	24.80	24.80
1618	AMEX	RLY	Fri, Oct 26, 2018	24.66	25.06	24.66	24.91
1617	AMEX	RLY	Thu, Oct 25, 2018	24.95	25.05	24.95	24.97
1616	AMEX	RLY	Wed, Oct 24, 2018	25.18	25.18	24.85	24.94
1615	AMEX	RLY	Tue, Oct 23, 2018	25.46	25.46	25.14	25.35
1614	AMEX	RLY	Mon, Oct 22, 2018	25.76	25.76	25.54	25.62
1613	AMEX	RLY	Fri, Oct 19, 2018	25.86	25.86	25.63	25.74
1612	AMEX	RLY	Thu, Oct 18, 2018	25.75	25.80	25.58	25.70
1611	AMEX	RLY	Wed, Oct 17, 2018	26.08	26.08	25.80	25.80
1610	AMEX	RLY	Tue, Oct 16, 2018	25.92	26.11	25.87	26.11
1609	AMEX	RLY	Mon, Oct 15, 2018	25.74	25.85	25.74	25.77
1608	AMEX	RLY	Fri, Oct 12, 2018	26.08	26.08	25.65	25.85
1607	AMEX	RLY	Thu, Oct 11, 2018	25.90	25.97	25.66	25.77
1606	AMEX	RLY	Wed, Oct 10, 2018	26.51	26.51	25.90	25.90
1605	AMEX	RLY	Tue, Oct 9, 2018	26.33	26.56	26.33	26.55
1604	AMEX	RLY	Mon, Oct 8, 2018	26.37	26.48	26.31	26.42
1603	AMEX	RLY	Fri, Oct 5, 2018	26.48	26.48	26.36	26.36
1602	AMEX	RLY	Thu, Oct 4, 2018	26.65	26.65	26.41	26.52
1601	AMEX	RLY	Wed, Oct 3, 2018	26.76	26.85	26.67	26.67
1600	AMEX	RLY	Tue, Oct 2, 2018	26.70	26.80	26.68	26.71
1599	AMEX	RLY	Mon, Oct 1, 2018	26.57	26.75	26.57	26.72
1598	AMEX	RLY	Fri, Sep 28, 2018	26.36	26.61	26.36	26.46
1597	AMEX	RLY	Thu, Sep 27, 2018	26.49	26.53	26.41	26.41
1596	AMEX	RLY	Wed, Sep 26, 2018	26.51	26.57	26.46	26.51
1595	AMEX	RLY	Tue, Sep 25, 2018	26.60	26.62	26.52	26.52
1594	AMEX	RLY	Mon, Sep 24, 2018	26.58	26.58	26.44	26.51
1593	AMEX	RLY	Fri, Sep 21, 2018	26.58	26.58	26.47	26.38
1592	AMEX	RLY	Thu, Sep 20, 2018	26.42	26.55	26.42	26.53
1591	AMEX	RLY	Wed, Sep 19, 2018	26.15	26.41	26.15	26.35
1590	AMEX	RLY	Tue, Sep 18, 2018	26.39	26.39	26.23	26.27
1589	AMEX	RLY	Mon, Sep 17, 2018	26.05	26.22	26.05	26.06
1588	AMEX	RLY	Fri, Sep 14, 2018	26.25	26.25	26.00	26.05
1587	AMEX	RLY	Thu, Sep 13, 2018	26.14	26.21	26.03	26.03
1586	AMEX	RLY	Wed, Sep 12, 2018	26.08	26.16	26.04	26.15
1585	AMEX	RLY	Tue, Sep 11, 2018	25.90	25.98	25.74	25.98
1584	AMEX	RLY	Mon, Sep 10, 2018	25.80	25.98	25.80	25.88
1583	AMEX	RLY	Fri, Sep 7, 2018	25.92	25.92	25.70	25.82
1582	AMEX	RLY	Thu, Sep 6, 2018	25.95	26.07	25.79	25.88
1581	AMEX	RLY	Wed, Sep 5, 2018	25.92	26.06	25.92	25.95
1580	AMEX	RLY	Tue, Sep 4, 2018	26.08	26.08	25.98	26.00
1579	AMEX	RLY	Fri, Aug 31, 2018	26.32	26.32	26.18	26.26
1578	AMEX	RLY	Thu, Aug 30, 2018	26.50	26.50	26.25	26.37
1577	AMEX	RLY	Wed, Aug 29, 2018	26.48	26.53	26.33	26.53
1576	AMEX	RLY	Tue, Aug 28, 2018	26.39	26.45	26.28	26.37
1575	AMEX	RLY	Mon, Aug 27, 2018	26.35	26.37	26.34	26.36
1574	AMEX	RLY	Fri, Aug 24, 2018	26.19	26.28	26.19	26.28
1573	AMEX	RLY	Thu, Aug 23, 2018	26.10	26.10	25.99	26.05
1572	AMEX	RLY	Wed, Aug 22, 2018	26.10	26.20	26.09	26.13
1571	AMEX	RLY	Tue, Aug 21, 2018	26.02	26.07	25.96	26.07
1570	AMEX	RLY	Mon, Aug 20, 2018	25.83	26.00	25.83	25.90
1569	AMEX	RLY	Fri, Aug 17, 2018	25.69	25.84	25.69	25.84
1568	AMEX	RLY	Thu, Aug 16, 2018	25.69	25.74	25.67	25.72
1567	AMEX	RLY	Wed, Aug 15, 2018	25.72	25.72	25.43	25.52
1566	AMEX	RLY	Tue, Aug 14, 2018	26.07	26.11	25.94	25.97
1565	AMEX	RLY	Mon, Aug 13, 2018	26.13	26.17	25.92	26.02
1564	AMEX	RLY	Fri, Aug 10, 2018	26.28	26.30	26.18	26.21
1563	AMEX	RLY	Thu, Aug 9, 2018	26.42	26.42	26.36	26.41
1562	AMEX	RLY	Wed, Aug 8, 2018	26.38	26.51	26.38	26.39
1561	AMEX	RLY	Tue, Aug 7, 2018	26.54	26.65	26.54	26.58
1560	AMEX	RLY	Mon, Aug 6, 2018	26.47	26.56	26.42	26.46
1559	AMEX	RLY	Fri, Aug 3, 2018	26.34	26.51	26.34	26.49
1558	AMEX	RLY	Thu, Aug 2, 2018	26.28	26.43	26.26	26.38
1557	AMEX	RLY	Wed, Aug 1, 2018	26.50	26.52	26.35	26.47
1556	AMEX	RLY	Tue, Jul 31, 2018	26.69	26.74	26.59	26.68
1555	AMEX	RLY	Mon, Jul 30, 2018	26.66	26.67	26.54	26.55
1554	AMEX	RLY	Fri, Jul 27, 2018	26.52	26.63	26.46	26.52
1553	AMEX	RLY	Thu, Jul 26, 2018	26.62	26.63	26.49	26.60
1552	AMEX	RLY	Wed, Jul 25, 2018	26.46	26.60	26.40	26.60
1551	AMEX	RLY	Tue, Jul 24, 2018	26.42	26.53	26.34	26.40
1550	AMEX	RLY	Mon, Jul 23, 2018	26.33	26.33	26.14	26.22
1549	AMEX	RLY	Fri, Jul 20, 2018	26.24	26.28	26.19	26.27
1548	AMEX	RLY	Thu, Jul 19, 2018	26.20	26.27	26.16	26.20
1547	AMEX	RLY	Wed, Jul 18, 2018	26.14	26.31	26.14	26.30
1546	AMEX	RLY	Tue, Jul 17, 2018	26.08	26.29	26.08	26.18
1545	AMEX	RLY	Mon, Jul 16, 2018	26.44	26.44	26.22	26.25
1544	AMEX	RLY	Fri, Jul 13, 2018	26.31	26.51	26.31	26.49
1543	AMEX	RLY	Thu, Jul 12, 2018	26.37	26.48	26.36	26.47
1542	AMEX	RLY	Wed, Jul 11, 2018	26.64	26.67	26.32	26.39
1541	AMEX	RLY	Tue, Jul 10, 2018	26.91	26.92	26.77	26.90
1540	AMEX	RLY	Mon, Jul 9, 2018	26.70	26.86	26.70	26.84
1539	AMEX	RLY	Fri, Jul 6, 2018	26.43	26.71	26.43	26.64
1538	AMEX	RLY	Thu, Jul 5, 2018	26.51	26.56	26.41	26.50
1537	AMEX	RLY	Tue, Jul 3, 2018	26.50	26.53	26.37	26.42
1536	AMEX	RLY	Mon, Jul 2, 2018	26.31	26.42	26.28	26.28
1535	AMEX	RLY	Fri, Jun 29, 2018	26.59	26.74	26.55	26.64
1534	AMEX	RLY	Thu, Jun 28, 2018	26.36	26.49	26.36	26.41
1533	AMEX	RLY	Wed, Jun 27, 2018	26.44	26.63	26.38	26.38
1532	AMEX	RLY	Tue, Jun 26, 2018	26.30	26.45	26.30	26.37
1531	AMEX	RLY	Mon, Jun 25, 2018	26.41	26.41	26.19	26.32
1530	AMEX	RLY	Fri, Jun 22, 2018	26.71	26.83	26.66	26.72
1529	AMEX	RLY	Thu, Jun 21, 2018	26.64	26.64	26.38	26.45
1528	AMEX	RLY	Wed, Jun 20, 2018	26.60	26.67	26.50	26.51
1527	AMEX	RLY	Tue, Jun 19, 2018	26.61	26.62	26.39	26.53
1526	AMEX	RLY	Mon, Jun 18, 2018	26.62	26.75	26.62	26.75
1525	AMEX	RLY	Fri, Jun 15, 2018	26.68	26.73	26.65	26.65
1524	AMEX	RLY	Thu, Jun 14, 2018	27.10	27.13	27.00	27.07
1523	AMEX	RLY	Wed, Jun 13, 2018	27.30	27.30	27.05	27.19
1522	AMEX	RLY	Tue, Jun 12, 2018	27.25	27.25	27.08	27.20
1521	AMEX	RLY	Mon, Jun 11, 2018	27.10	27.30	27.10	27.24
1520	AMEX	RLY	Fri, Jun 8, 2018	27.27	27.27	27.12	27.20
1519	AMEX	RLY	Thu, Jun 7, 2018	27.30	27.30	27.15	27.25
1518	AMEX	RLY	Wed, Jun 6, 2018	27.03	27.23	27.03	27.23
1517	AMEX	RLY	Tue, Jun 5, 2018	27.11	27.11	26.94	27.07
1516	AMEX	RLY	Mon, Jun 4, 2018	27.24	27.24	26.96	26.98
1515	AMEX	RLY	Fri, Jun 1, 2018	27.22	27.22	27.04	27.14
1514	AMEX	RLY	Thu, May 31, 2018	27.24	27.24	27.01	27.12
1513	AMEX	RLY	Wed, May 30, 2018	26.82	27.20	26.82	27.18
1512	AMEX	RLY	Tue, May 29, 2018	26.84	26.85	26.69	26.77
1511	AMEX	RLY	Fri, May 25, 2018	27.19	27.19	26.88	26.91
1510	AMEX	RLY	Thu, May 24, 2018	27.39	27.39	27.20	27.28
1509	AMEX	RLY	Wed, May 23, 2018	27.26	27.40	27.22	27.39
1508	AMEX	RLY	Tue, May 22, 2018	27.48	27.60	27.36	27.36
1507	AMEX	RLY	Mon, May 21, 2018	27.46	27.47	27.32	27.47
1506	AMEX	RLY	Fri, May 18, 2018	27.34	27.36	27.28	27.33
1505	AMEX	RLY	Thu, May 17, 2018	27.29	27.47	27.29	27.32
1504	AMEX	RLY	Wed, May 16, 2018	27.36	27.37	27.26	27.30
1503	AMEX	RLY	Tue, May 15, 2018	27.27	27.30	27.12	27.24
1502	AMEX	RLY	Mon, May 14, 2018	27.28	27.43	27.28	27.32
1501	AMEX	RLY	Fri, May 11, 2018	27.33	27.37	27.28	27.32
1500	AMEX	RLY	Thu, May 10, 2018	27.04	27.31	27.04	27.30
1499	AMEX	RLY	Wed, May 9, 2018	27.03	27.13	27.03	27.09
1498	AMEX	RLY	Tue, May 8, 2018	26.90	26.90	26.72	26.85
1497	AMEX	RLY	Mon, May 7, 2018	26.98	27.03	26.83	26.86
1496	AMEX	RLY	Fri, May 4, 2018	26.73	26.92	26.70	26.89
1495	AMEX	RLY	Thu, May 3, 2018	26.74	26.76	26.51	26.76
1494	AMEX	RLY	Wed, May 2, 2018	26.69	26.81	26.63	26.74
1493	AMEX	RLY	Tue, May 1, 2018	26.62	26.65	26.48	26.56
1492	AMEX	RLY	Mon, Apr 30, 2018	26.81	26.85	26.68	26.78
1491	AMEX	RLY	Fri, Apr 27, 2018	26.73	26.85	26.72	26.82
1490	AMEX	RLY	Thu, Apr 26, 2018	26.88	26.88	26.72	26.85
1489	AMEX	RLY	Wed, Apr 25, 2018	26.64	26.70	26.54	26.68
1488	AMEX	RLY	Tue, Apr 24, 2018	26.86	26.88	26.58	26.68
1487	AMEX	RLY	Mon, Apr 23, 2018	26.82	26.82	26.68	26.76
1486	AMEX	RLY	Fri, Apr 20, 2018	26.77	26.88	26.77	26.81
1485	AMEX	RLY	Thu, Apr 19, 2018	27.05	27.05	26.88	27.01
1484	AMEX	RLY	Wed, Apr 18, 2018	26.99	27.12	26.98	27.06
1483	AMEX	RLY	Tue, Apr 17, 2018	26.63	26.78	26.62	26.73
1482	AMEX	RLY	Mon, Apr 16, 2018	26.68	26.68	26.49	26.62
1481	AMEX	RLY	Fri, Apr 13, 2018	26.52	26.56	26.48	26.51
1480	AMEX	RLY	Thu, Apr 12, 2018	26.54	26.54	26.36	26.48
1479	AMEX	RLY	Wed, Apr 11, 2018	26.40	26.58	26.39	26.50
1478	AMEX	RLY	Tue, Apr 10, 2018	26.29	26.46	26.29	26.40
1477	AMEX	RLY	Mon, Apr 9, 2018	25.95	26.12	25.95	26.03
1476	AMEX	RLY	Fri, Apr 6, 2018	26.05	26.11	25.74	25.88
1475	AMEX	RLY	Thu, Apr 5, 2018	25.91	26.14	25.91	26.02
1474	AMEX	RLY	Wed, Apr 4, 2018	25.73	25.93	25.64	25.93
1473	AMEX	RLY	Tue, Apr 3, 2018	25.73	25.91	25.70	25.91
1472	AMEX	RLY	Mon, Apr 2, 2018	25.93	25.93	25.57	25.73
1471	AMEX	RLY	Thu, Mar 29, 2018	25.80	26.03	25.75	25.96
1470	AMEX	RLY	Wed, Mar 28, 2018	25.89	25.89	25.66	25.75
1469	AMEX	RLY	Tue, Mar 27, 2018	26.00	26.03	25.74	25.76
1468	AMEX	RLY	Mon, Mar 26, 2018	25.93	25.97	25.77	25.97
1467	AMEX	RLY	Fri, Mar 23, 2018	25.84	25.93	25.67	25.74
1466	AMEX	RLY	Thu, Mar 22, 2018	25.98	26.06	25.74	25.80
1465	AMEX	RLY	Wed, Mar 21, 2018	25.96	26.19	25.92	26.18
1464	AMEX	RLY	Tue, Mar 20, 2018	25.88	25.96	25.80	25.85
1463	AMEX	RLY	Mon, Mar 19, 2018	25.83	25.86	25.73	25.81
1462	AMEX	RLY	Fri, Mar 16, 2018	25.96	26.10	25.96	26.07
1461	AMEX	RLY	Thu, Mar 15, 2018	26.14	26.14	25.94	25.98
1460	AMEX	RLY	Wed, Mar 14, 2018	26.17	26.17	26.02	26.06
1459	AMEX	RLY	Tue, Mar 13, 2018	26.22	26.26	26.06	26.08
1458	AMEX	RLY	Mon, Mar 12, 2018	26.23	26.23	26.08	26.17
1457	AMEX	RLY	Fri, Mar 9, 2018	26.08	26.16	26.02	26.16
1456	AMEX	RLY	Thu, Mar 8, 2018	26.00	26.02	25.90	25.99
1455	AMEX	RLY	Wed, Mar 7, 2018	26.13	26.13	25.95	26.08
1454	AMEX	RLY	Tue, Mar 6, 2018	26.09	26.21	26.09	26.16
1453	AMEX	RLY	Mon, Mar 5, 2018	25.81	26.05	25.81	26.05
1452	AMEX	RLY	Fri, Mar 2, 2018	25.80	25.84	25.75	25.82
1451	AMEX	RLY	Thu, Mar 1, 2018	25.79	25.89	25.70	25.89
1450	AMEX	RLY	Wed, Feb 28, 2018	26.12	26.13	25.79	25.79
1449	AMEX	RLY	Tue, Feb 27, 2018	26.53	26.53	26.17	26.21
1448	AMEX	RLY	Mon, Feb 26, 2018	26.52	26.53	26.30	26.53
1447	AMEX	RLY	Fri, Feb 23, 2018	26.06	26.38	26.06	26.31
1446	AMEX	RLY	Thu, Feb 22, 2018	26.09	26.21	25.97	26.03
1445	AMEX	RLY	Wed, Feb 21, 2018	26.15	26.20	25.93	25.93
1444	AMEX	RLY	Tue, Feb 20, 2018	26.21	26.22	26.06	26.08
1443	AMEX	RLY	Fri, Feb 16, 2018	26.08	26.29	26.08	26.14
1442	AMEX	RLY	Thu, Feb 15, 2018	26.36	26.36	25.92	26.16
1441	AMEX	RLY	Wed, Feb 14, 2018	25.57	26.08	25.57	26.02
1440	AMEX	RLY	Tue, Feb 13, 2018	25.59	25.75	25.59	25.75
1439	AMEX	RLY	Mon, Feb 12, 2018	25.61	25.71	25.53	25.65
1438	AMEX	RLY	Fri, Feb 9, 2018	25.63	25.63	24.96	25.43
1437	AMEX	RLY	Thu, Feb 8, 2018	25.97	25.97	25.55	25.55
1436	AMEX	RLY	Wed, Feb 7, 2018	26.24	26.25	25.91	25.98
1435	AMEX	RLY	Tue, Feb 6, 2018	25.72	26.25	25.70	26.16
1434	AMEX	RLY	Mon, Feb 5, 2018	26.56	26.56	26.05	26.05
1433	AMEX	RLY	Fri, Feb 2, 2018	27.02	27.02	26.53	26.58
1432	AMEX	RLY	Thu, Feb 1, 2018	27.16	27.16	27.02	27.12
1431	AMEX	RLY	Wed, Jan 31, 2018	27.16	27.16	27.01	27.14
1430	AMEX	RLY	Tue, Jan 30, 2018	27.26	27.28	27.01	27.06
1429	AMEX	RLY	Mon, Jan 29, 2018	27.49	27.49	27.30	27.32
1428	AMEX	RLY	Fri, Jan 26, 2018	27.35	27.54	27.35	27.48
1427	AMEX	RLY	Thu, Jan 25, 2018	27.62	27.62	27.33	27.35
1426	AMEX	RLY	Wed, Jan 24, 2018	27.36	27.48	27.35	27.48
1425	AMEX	RLY	Tue, Jan 23, 2018	27.28	27.30	27.19	27.24
1424	AMEX	RLY	Mon, Jan 22, 2018	27.12	27.26	27.10	27.26
1423	AMEX	RLY	Fri, Jan 19, 2018	27.04	27.08	27.00	27.02
1422	AMEX	RLY	Thu, Jan 18, 2018	27.18	27.18	27.00	27.10
1421	AMEX	RLY	Wed, Jan 17, 2018	27.05	27.24	26.89	27.17
1420	AMEX	RLY	Tue, Jan 16, 2018	27.29	27.29	27.04	27.10
1419	AMEX	RLY	Fri, Jan 12, 2018	27.18	27.20	26.99	27.18
1418	AMEX	RLY	Thu, Jan 11, 2018	26.96	27.05	26.93	27.04
1417	AMEX	RLY	Wed, Jan 10, 2018	26.90	26.90	26.80	26.85
1416	AMEX	RLY	Tue, Jan 9, 2018	27.00	27.00	26.80	26.91
1415	AMEX	RLY	Mon, Jan 8, 2018	26.92	26.92	26.79	26.88
1414	AMEX	RLY	Fri, Jan 5, 2018	26.91	26.91	26.79	26.90
1413	AMEX	RLY	Thu, Jan 4, 2018	26.80	26.89	26.79	26.79
1412	AMEX	RLY	Wed, Jan 3, 2018	26.72	26.82	26.65	26.81
1411	AMEX	RLY	Tue, Jan 2, 2018	26.39	26.67	26.39	26.66
1410	AMEX	RLY	Fri, Dec 29, 2017	26.56	26.56	26.35	26.43
1409	AMEX	RLY	Thu, Dec 28, 2017	26.40	26.40	26.31	26.39
1408	AMEX	RLY	Wed, Dec 27, 2017	26.34	26.34	26.24	26.27
1407	AMEX	RLY	Tue, Dec 26, 2017	26.49	26.49	26.13	26.16
1406	AMEX	RLY	Fri, Dec 22, 2017	26.13	26.25	26.13	26.24
1405	AMEX	RLY	Thu, Dec 21, 2017	26.05	26.23	26.05	26.23
1404	AMEX	RLY	Wed, Dec 20, 2017	26.08	26.09	25.93	26.09
1403	AMEX	RLY	Tue, Dec 19, 2017	26.18	26.18	25.90	25.99
1402	AMEX	RLY	Mon, Dec 18, 2017	25.99	26.01	25.91	25.96
1401	AMEX	RLY	Fri, Dec 15, 2017	26.00	26.00	25.72	25.77
1400	AMEX	RLY	Thu, Dec 14, 2017	25.66	25.82	25.66	25.79
1399	AMEX	RLY	Wed, Dec 13, 2017	25.76	25.84	25.68	25.73
1398	AMEX	RLY	Tue, Dec 12, 2017	25.88	25.88	25.70	25.77
1397	AMEX	RLY	Mon, Dec 11, 2017	25.75	25.79	25.71	25.76
1396	AMEX	RLY	Fri, Dec 8, 2017	25.62	25.71	25.60	25.68
1395	AMEX	RLY	Thu, Dec 7, 2017	25.46	25.60	25.46	25.57
1394	AMEX	RLY	Wed, Dec 6, 2017	25.75	25.75	25.48	25.57
1393	AMEX	RLY	Tue, Dec 5, 2017	25.73	25.74	25.63	25.64
1392	AMEX	RLY	Mon, Dec 4, 2017	26.02	26.02	25.71	25.82
1391	AMEX	RLY	Fri, Dec 1, 2017	25.90	25.90	25.80	25.90
1390	AMEX	RLY	Thu, Nov 30, 2017	25.64	25.75	25.64	25.74
1389	AMEX	RLY	Wed, Nov 29, 2017	25.76	25.76	25.62	25.66
1388	AMEX	RLY	Tue, Nov 28, 2017	25.55	25.73	25.55	25.73
1387	AMEX	RLY	Mon, Nov 27, 2017	25.72	25.76	25.67	25.67
1386	AMEX	RLY	Fri, Nov 24, 2017	25.81	25.86	25.78	25.79
1385	AMEX	RLY	Wed, Nov 22, 2017	25.73	25.78	25.66	25.77
1384	AMEX	RLY	Tue, Nov 21, 2017	25.50	25.63	25.50	25.63
1383	AMEX	RLY	Mon, Nov 20, 2017	25.55	25.55	25.45	25.49
1382	AMEX	RLY	Fri, Nov 17, 2017	25.39	25.55	25.37	25.54
1381	AMEX	RLY	Thu, Nov 16, 2017	25.30	25.47	25.30	25.40
1380	AMEX	RLY	Wed, Nov 15, 2017	25.26	25.43	25.26	25.33
1379	AMEX	RLY	Tue, Nov 14, 2017	25.49	25.50	25.45	25.46
1378	AMEX	RLY	Mon, Nov 13, 2017	25.76	25.76	25.64	25.64
1377	AMEX	RLY	Fri, Nov 10, 2017	25.85	25.85	25.66	25.79
1376	AMEX	RLY	Thu, Nov 9, 2017	25.82	25.87	25.76	25.86
1375	AMEX	RLY	Wed, Nov 8, 2017	25.74	25.89	25.74	25.82
1374	AMEX	RLY	Tue, Nov 7, 2017	25.94	25.94	25.77	25.80
1373	AMEX	RLY	Mon, Nov 6, 2017	25.65	25.88	25.65	25.88
1372	AMEX	RLY	Fri, Nov 3, 2017	25.62	25.67	25.52	25.65
1371	AMEX	RLY	Thu, Nov 2, 2017	25.48	25.60	25.48	25.56
1370	AMEX	RLY	Wed, Nov 1, 2017	25.55	25.70	25.52	25.61
1369	AMEX	RLY	Tue, Oct 31, 2017	25.46	25.51	25.38	25.47
1368	AMEX	RLY	Mon, Oct 30, 2017	25.40	25.45	25.40	25.45
1367	AMEX	RLY	Fri, Oct 27, 2017	25.21	25.34	25.21	25.34
1366	AMEX	RLY	Thu, Oct 26, 2017	25.37	25.37	25.21	25.28
1365	AMEX	RLY	Wed, Oct 25, 2017	25.29	25.44	25.22	25.36
1364	AMEX	RLY	Tue, Oct 24, 2017	25.28	25.44	25.28	25.44
1363	AMEX	RLY	Mon, Oct 23, 2017	25.42	25.42	25.28	25.30
1362	AMEX	RLY	Fri, Oct 20, 2017	25.52	25.52	25.30	25.39
1361	AMEX	RLY	Thu, Oct 19, 2017	25.42	25.42	25.35	25.38
1360	AMEX	RLY	Wed, Oct 18, 2017	25.48	25.48	25.38	25.39
1359	AMEX	RLY	Tue, Oct 17, 2017	25.56	25.56	25.37	25.48
1358	AMEX	RLY	Mon, Oct 16, 2017	25.63	25.63	25.46	25.55
1357	AMEX	RLY	Fri, Oct 13, 2017	25.51	25.53	25.45	25.52
1356	AMEX	RLY	Thu, Oct 12, 2017	25.28	25.35	25.26	25.35
1355	AMEX	RLY	Wed, Oct 11, 2017	25.24	25.37	25.23	25.37
1354	AMEX	RLY	Tue, Oct 10, 2017	25.13	25.35	25.13	25.33
1353	AMEX	RLY	Mon, Oct 9, 2017	25.16	25.17	25.09	25.10
1352	AMEX	RLY	Fri, Oct 6, 2017	25.24	25.24	25.07	25.07
1351	AMEX	RLY	Thu, Oct 5, 2017	25.31	25.34	25.25	25.29
1350	AMEX	RLY	Wed, Oct 4, 2017	25.25	25.26	25.12	25.23
1349	AMEX	RLY	Tue, Oct 3, 2017	25.16	25.21	25.11	25.13
1348	AMEX	RLY	Mon, Oct 2, 2017	25.29	25.29	25.01	25.13
1347	AMEX	RLY	Fri, Sep 29, 2017	25.20	25.24	25.13	25.15
1346	AMEX	RLY	Thu, Sep 28, 2017	25.40	25.40	25.14	25.23
1345	AMEX	RLY	Wed, Sep 27, 2017	25.45	25.45	25.14	25.26
1344	AMEX	RLY	Tue, Sep 26, 2017	25.32	25.32	25.25	25.31
1343	AMEX	RLY	Mon, Sep 25, 2017	25.26	25.40	25.26	25.40
1342	AMEX	RLY	Fri, Sep 22, 2017	25.26	25.28	25.17	25.20
1341	AMEX	RLY	Thu, Sep 21, 2017	25.37	25.37	25.23	25.27
1340	AMEX	RLY	Wed, Sep 20, 2017	25.26	25.44	25.22	25.37
1339	AMEX	RLY	Tue, Sep 19, 2017	25.35	25.35	25.23	25.33
1338	AMEX	RLY	Mon, Sep 18, 2017	25.40	25.40	25.18	25.24
1337	AMEX	RLY	Fri, Sep 15, 2017	25.20	25.29	25.20	25.29
1336	AMEX	RLY	Thu, Sep 14, 2017	25.32	25.32	25.16	25.24
1335	AMEX	RLY	Wed, Sep 13, 2017	25.25	25.25	25.19	25.25
1334	AMEX	RLY	Tue, Sep 12, 2017	25.18	25.27	25.17	25.23
1333	AMEX	RLY	Mon, Sep 11, 2017	25.21	25.30	25.14	25.17
1332	AMEX	RLY	Fri, Sep 8, 2017	25.18	25.21	25.10	25.19
1331	AMEX	RLY	Thu, Sep 7, 2017	25.20	25.31	25.17	25.30
1330	AMEX	RLY	Wed, Sep 6, 2017	25.03	25.20	25.03	25.20
1329	AMEX	RLY	Tue, Sep 5, 2017	25.00	25.02	24.88	24.95
1328	AMEX	RLY	Fri, Sep 1, 2017	24.92	24.99	24.90	24.99
1327	AMEX	RLY	Thu, Aug 31, 2017	24.74	24.86	24.74	24.83
1326	AMEX	RLY	Wed, Aug 30, 2017	24.75	24.75	24.57	24.66
1325	AMEX	RLY	Tue, Aug 29, 2017	24.90	24.90	24.57	24.71
1324	AMEX	RLY	Mon, Aug 28, 2017	24.76	24.76	24.57	24.70
1323	AMEX	RLY	Fri, Aug 25, 2017	24.51	24.73	24.51	24.70
1322	AMEX	RLY	Thu, Aug 24, 2017	24.52	24.64	24.51	24.53
1321	AMEX	RLY	Wed, Aug 23, 2017	24.43	24.65	24.42	24.65
1320	AMEX	RLY	Tue, Aug 22, 2017	24.43	24.51	24.42	24.51
1319	AMEX	RLY	Mon, Aug 21, 2017	24.50	24.50	24.33	24.35
1318	AMEX	RLY	Fri, Aug 18, 2017	24.37	24.44	24.26	24.37
1317	AMEX	RLY	Thu, Aug 17, 2017	24.45	24.47	24.33	24.33
1316	AMEX	RLY	Wed, Aug 16, 2017	24.38	24.53	24.37	24.47
1315	AMEX	RLY	Tue, Aug 15, 2017	24.56	24.56	24.25	24.37
1314	AMEX	RLY	Mon, Aug 14, 2017	24.51	24.54	24.40	24.48
1313	AMEX	RLY	Fri, Aug 11, 2017	24.49	24.49	24.40	24.42
1312	AMEX	RLY	Thu, Aug 10, 2017	24.72	24.74	24.53	24.56
1311	AMEX	RLY	Wed, Aug 9, 2017	24.65	24.72	24.63	24.68
1310	AMEX	RLY	Tue, Aug 8, 2017	24.65	24.76	24.65	24.71
1309	AMEX	RLY	Mon, Aug 7, 2017	24.77	24.79	24.65	24.78
1308	AMEX	RLY	Fri, Aug 4, 2017	24.86	24.86	24.66	24.66
1307	AMEX	RLY	Thu, Aug 3, 2017	24.72	24.78	24.68	24.72
1306	AMEX	RLY	Wed, Aug 2, 2017	24.72	24.81	24.67	24.76
1305	AMEX	RLY	Tue, Aug 1, 2017	24.95	24.95	24.67	24.70
1304	AMEX	RLY	Mon, Jul 31, 2017	24.72	24.80	24.64	24.80
1303	AMEX	RLY	Fri, Jul 28, 2017	24.72	24.78	24.62	24.66
1302	AMEX	RLY	Thu, Jul 27, 2017	24.62	24.69	24.58	24.62
1301	AMEX	RLY	Wed, Jul 26, 2017	24.50	24.65	24.49	24.60
1300	AMEX	RLY	Tue, Jul 25, 2017	24.47	24.59	24.47	24.49
1299	AMEX	RLY	Mon, Jul 24, 2017	24.36	24.36	24.30	24.32
1298	AMEX	RLY	Fri, Jul 21, 2017	24.53	24.53	24.36	24.36
1297	AMEX	RLY	Thu, Jul 20, 2017	24.65	24.65	24.48	24.48
1296	AMEX	RLY	Wed, Jul 19, 2017	24.30	24.56	24.30	24.56
1295	AMEX	RLY	Tue, Jul 18, 2017	24.30	24.41	24.30	24.31
1294	AMEX	RLY	Mon, Jul 17, 2017	24.27	24.42	24.26	24.26
1293	AMEX	RLY	Fri, Jul 14, 2017	24.32	24.32	24.22	24.24
1292	AMEX	RLY	Thu, Jul 13, 2017	24.07	24.13	24.02	24.06
1291	AMEX	RLY	Wed, Jul 12, 2017	24.14	24.14	24.02	24.04
1290	AMEX	RLY	Tue, Jul 11, 2017	23.86	24.00	23.80	23.97
1289	AMEX	RLY	Mon, Jul 10, 2017	23.57	23.90	23.57	23.89
1288	AMEX	RLY	Fri, Jul 7, 2017	23.68	23.76	23.60	23.70
1287	AMEX	RLY	Thu, Jul 6, 2017	23.98	23.98	23.81	23.81
1286	AMEX	RLY	Wed, Jul 5, 2017	24.06	24.06	23.90	23.99
1285	AMEX	RLY	Mon, Jul 3, 2017	23.84	24.10	23.84	24.09
1284	AMEX	RLY	Fri, Jun 30, 2017	24.16	24.16	23.85	24.00
1283	AMEX	RLY	Thu, Jun 29, 2017	23.97	24.09	23.97	23.89
1282	AMEX	RLY	Wed, Jun 28, 2017	23.98	24.14	23.98	24.09
1281	AMEX	RLY	Tue, Jun 27, 2017	23.96	24.09	23.94	23.95
1280	AMEX	RLY	Mon, Jun 26, 2017	23.91	24.01	23.91	23.93
1279	AMEX	RLY	Fri, Jun 23, 2017	23.74	23.98	23.74	23.94
1278	AMEX	RLY	Thu, Jun 22, 2017	23.68	23.87	23.68	23.78
1277	AMEX	RLY	Wed, Jun 21, 2017	23.97	23.97	23.73	23.82
1276	AMEX	RLY	Tue, Jun 20, 2017	24.11	24.11	23.81	23.95
1275	AMEX	RLY	Mon, Jun 19, 2017	24.22	24.22	24.08	24.08
1274	AMEX	RLY	Fri, Jun 16, 2017	24.00	24.20	23.98	24.08
1273	AMEX	RLY	Thu, Jun 15, 2017	24.13	24.13	23.96	24.05
1272	AMEX	RLY	Wed, Jun 14, 2017	24.31	24.34	24.10	24.13
1271	AMEX	RLY	Tue, Jun 13, 2017	24.48	24.48	24.25	24.34
1270	AMEX	RLY	Mon, Jun 12, 2017	24.21	24.35	24.21	24.26
1269	AMEX	RLY	Fri, Jun 9, 2017	24.27	24.32	23.91	24.32
1268	AMEX	RLY	Thu, Jun 8, 2017	24.29	24.29	24.18	24.22
1267	AMEX	RLY	Wed, Jun 7, 2017	24.39	24.43	24.13	24.25
1266	AMEX	RLY	Tue, Jun 6, 2017	24.12	24.42	24.12	24.41
1265	AMEX	RLY	Mon, Jun 5, 2017	24.24	24.32	24.20	24.28
1264	AMEX	RLY	Fri, Jun 2, 2017	24.33	24.38	24.30	24.36
1263	AMEX	RLY	Thu, Jun 1, 2017	24.21	24.39	24.21	24.32
1262	AMEX	RLY	Wed, May 31, 2017	24.36	24.36	24.23	24.29
1261	AMEX	RLY	Tue, May 30, 2017	24.57	24.57	24.26	24.40
1260	AMEX	RLY	Fri, May 26, 2017	24.56	24.56	24.34	24.47
1259	AMEX	RLY	Thu, May 25, 2017	24.71	24.71	24.36	24.48
1258	AMEX	RLY	Wed, May 24, 2017	24.77	24.77	24.49	24.66
1257	AMEX	RLY	Tue, May 23, 2017	24.69	24.69	24.59	24.64
1256	AMEX	RLY	Mon, May 22, 2017	24.70	24.70	24.61	24.67
1255	AMEX	RLY	Fri, May 19, 2017	24.43	24.67	24.43	24.61
1254	AMEX	RLY	Thu, May 18, 2017	24.24	24.33	24.12	24.27
1253	AMEX	RLY	Wed, May 17, 2017	24.28	24.39	24.26	24.35
1252	AMEX	RLY	Tue, May 16, 2017	24.40	24.43	24.28	24.35
1251	AMEX	RLY	Mon, May 15, 2017	24.22	24.42	24.22	24.28
1250	AMEX	RLY	Fri, May 12, 2017	24.18	24.18	24.12	24.18
1249	AMEX	RLY	Thu, May 11, 2017	24.07	24.21	24.07	24.16
1248	AMEX	RLY	Wed, May 10, 2017	24.03	24.21	24.03	24.20
1247	AMEX	RLY	Tue, May 9, 2017	24.12	24.12	23.94	24.00
1246	AMEX	RLY	Mon, May 8, 2017	24.11	24.11	23.96	24.03
1245	AMEX	RLY	Fri, May 5, 2017	23.97	24.14	23.91	24.11
1244	AMEX	RLY	Thu, May 4, 2017	24.17	24.17	23.77	23.85
1243	AMEX	RLY	Wed, May 3, 2017	24.31	24.31	24.03	24.03
1242	AMEX	RLY	Tue, May 2, 2017	24.40	24.40	24.19	24.28
1241	AMEX	RLY	Mon, May 1, 2017	24.40	24.40	24.27	24.37
1240	AMEX	RLY	Fri, Apr 28, 2017	24.40	24.43	24.28	24.28
1239	AMEX	RLY	Thu, Apr 27, 2017	24.38	24.42	24.22	24.29
1238	AMEX	RLY	Wed, Apr 26, 2017	24.62	24.62	24.40	24.50
1237	AMEX	RLY	Tue, Apr 25, 2017	24.56	24.60	24.45	24.57
1236	AMEX	RLY	Mon, Apr 24, 2017	24.47	24.50	24.40	24.48
1235	AMEX	RLY	Fri, Apr 21, 2017	24.39	24.43	24.32	24.39
1234	AMEX	RLY	Thu, Apr 20, 2017	24.55	24.55	24.42	24.45
1233	AMEX	RLY	Wed, Apr 19, 2017	24.51	24.60	24.34	24.35
1232	AMEX	RLY	Tue, Apr 18, 2017	24.69	24.69	24.52	24.55
1231	AMEX	RLY	Mon, Apr 17, 2017	24.51	24.70	24.51	24.66
1230	AMEX	RLY	Thu, Apr 13, 2017	24.80	24.80	24.64	24.64
1229	AMEX	RLY	Wed, Apr 12, 2017	24.64	24.84	24.64	24.69
1228	AMEX	RLY	Tue, Apr 11, 2017	24.74	24.82	24.67	24.82
1227	AMEX	RLY	Mon, Apr 10, 2017	24.77	24.77	24.65	24.72
1226	AMEX	RLY	Fri, Apr 7, 2017	24.71	24.71	24.60	24.65
1225	AMEX	RLY	Thu, Apr 6, 2017	24.74	24.74	24.57	24.66
1224	AMEX	RLY	Wed, Apr 5, 2017	24.69	24.76	24.57	24.61
1223	AMEX	RLY	Tue, Apr 4, 2017	24.52	24.62	24.51	24.62
1222	AMEX	RLY	Mon, Apr 3, 2017	24.51	24.57	24.37	24.50
1221	AMEX	RLY	Fri, Mar 31, 2017	24.58	24.58	24.42	24.55
1220	AMEX	RLY	Thu, Mar 30, 2017	24.38	24.56	24.38	24.48
1219	AMEX	RLY	Wed, Mar 29, 2017	24.48	24.48	24.35	24.41
1218	AMEX	RLY	Tue, Mar 28, 2017	24.36	24.43	24.28	24.37
1217	AMEX	RLY	Mon, Mar 27, 2017	24.17	24.31	24.17	24.30
1216	AMEX	RLY	Fri, Mar 24, 2017	24.33	24.36	24.29	24.33
1215	AMEX	RLY	Thu, Mar 23, 2017	24.35	24.38	24.30	24.34
1214	AMEX	RLY	Wed, Mar 22, 2017	24.29	24.35	24.14	24.35
1213	AMEX	RLY	Tue, Mar 21, 2017	24.59	24.59	24.22	24.22
1212	AMEX	RLY	Mon, Mar 20, 2017	24.48	24.48	24.36	24.38
1211	AMEX	RLY	Fri, Mar 17, 2017	24.53	24.53	24.36	24.43
1210	AMEX	RLY	Thu, Mar 16, 2017	24.37	24.38	24.30	24.37
1209	AMEX	RLY	Wed, Mar 15, 2017	23.96	24.33	23.96	24.32
1208	AMEX	RLY	Tue, Mar 14, 2017	23.99	23.99	23.85	23.87
1207	AMEX	RLY	Mon, Mar 13, 2017	23.98	24.10	23.98	24.02
1206	AMEX	RLY	Fri, Mar 10, 2017	24.08	24.08	23.88	24.03
1205	AMEX	RLY	Thu, Mar 9, 2017	24.25	24.25	23.85	23.93
1204	AMEX	RLY	Wed, Mar 8, 2017	24.36	24.36	24.09	24.15
1203	AMEX	RLY	Tue, Mar 7, 2017	24.64	24.64	24.37	24.37
1202	AMEX	RLY	Mon, Mar 6, 2017	24.82	24.82	24.50	24.55
1201	AMEX	RLY	Fri, Mar 3, 2017	24.66	24.80	24.57	24.71
1200	AMEX	RLY	Thu, Mar 2, 2017	24.86	24.86	24.60	24.60
1199	AMEX	RLY	Wed, Mar 1, 2017	24.97	25.03	24.64	24.89
1198	AMEX	RLY	Tue, Feb 28, 2017	24.75	24.90	24.70	24.77
1197	AMEX	RLY	Mon, Feb 27, 2017	25.00	25.00	24.75	24.79
1196	AMEX	RLY	Fri, Feb 24, 2017	24.85	24.85	24.60	24.75
1195	AMEX	RLY	Thu, Feb 23, 2017	24.98	24.98	24.79	24.85
1194	AMEX	RLY	Wed, Feb 22, 2017	25.10	25.10	24.74	24.88
1193	AMEX	RLY	Tue, Feb 21, 2017	24.92	24.99	24.87	24.91
1192	AMEX	RLY	Fri, Feb 17, 2017	24.87	24.92	24.82	24.92
1191	AMEX	RLY	Thu, Feb 16, 2017	24.98	25.10	24.96	25.01
1190	AMEX	RLY	Wed, Feb 15, 2017	25.16	25.16	24.90	25.02
1189	AMEX	RLY	Tue, Feb 14, 2017	25.18	25.18	24.90	24.99
1188	AMEX	RLY	Mon, Feb 13, 2017	25.21	25.21	24.92	25.00
1187	AMEX	RLY	Fri, Feb 10, 2017	24.95	25.13	24.95	24.97
1186	AMEX	RLY	Thu, Feb 9, 2017	24.87	24.88	24.77	24.83
1185	AMEX	RLY	Wed, Feb 8, 2017	24.77	24.85	24.61	24.73
1184	AMEX	RLY	Tue, Feb 7, 2017	24.92	24.92	24.64	24.68
1183	AMEX	RLY	Mon, Feb 6, 2017	24.84	24.90	24.68	24.81
1182	AMEX	RLY	Fri, Feb 3, 2017	24.86	24.94	24.75	24.80
1181	AMEX	RLY	Thu, Feb 2, 2017	24.82	24.87	24.75	24.75
1180	AMEX	RLY	Wed, Feb 1, 2017	24.86	24.88	24.64	24.75
1179	AMEX	RLY	Tue, Jan 31, 2017	24.67	24.80	24.66	24.73
1178	AMEX	RLY	Mon, Jan 30, 2017	24.81	24.81	24.55	24.72
1177	AMEX	RLY	Fri, Jan 27, 2017	24.94	24.94	24.76	24.86
1176	AMEX	RLY	Thu, Jan 26, 2017	25.07	25.07	24.83	24.90
1175	AMEX	RLY	Wed, Jan 25, 2017	25.02	25.03	24.89	24.93
1174	AMEX	RLY	Tue, Jan 24, 2017	25.04	25.14	24.93	25.02
1173	AMEX	RLY	Mon, Jan 23, 2017	24.68	24.98	24.52	24.82
1172	AMEX	RLY	Fri, Jan 20, 2017	24.83	24.83	24.74	24.81
1171	AMEX	RLY	Thu, Jan 19, 2017	24.75	24.76	24.55	24.65
1170	AMEX	RLY	Wed, Jan 18, 2017	24.81	24.86	24.67	24.70
1169	AMEX	RLY	Tue, Jan 17, 2017	24.75	24.97	24.75	24.83
1168	AMEX	RLY	Fri, Jan 13, 2017	24.64	24.79	24.64	24.73
1167	AMEX	RLY	Thu, Jan 12, 2017	24.57	24.80	24.57	24.74
1166	AMEX	RLY	Wed, Jan 11, 2017	24.58	24.80	24.46	24.69
1165	AMEX	RLY	Tue, Jan 10, 2017	24.68	25.31	24.44	24.52
1164	AMEX	RLY	Mon, Jan 9, 2017	24.73	24.73	24.49	24.55
1163	AMEX	RLY	Fri, Jan 6, 2017	24.88	24.88	24.60	24.76
1162	AMEX	RLY	Thu, Jan 5, 2017	24.56	24.80	24.56	24.73
1161	AMEX	RLY	Wed, Jan 4, 2017	24.54	24.65	24.49	24.65
1160	AMEX	RLY	Tue, Jan 3, 2017	24.55	24.55	24.40	24.43
1159	AMEX	RLY	Fri, Dec 30, 2016	24.40	24.47	24.40	24.41
1158	AMEX	RLY	Thu, Dec 29, 2016	24.25	24.42	24.25	24.40
1157	AMEX	RLY	Wed, Dec 28, 2016	24.40	24.40	24.25	24.25
1156	AMEX	RLY	Tue, Dec 27, 2016	24.59	24.59	24.54	24.31
1155	AMEX	RLY	Fri, Dec 23, 2016	24.61	24.61	24.37	24.46
1154	AMEX	RLY	Thu, Dec 22, 2016	25.54	25.54	24.38	24.39
1153	AMEX	RLY	Wed, Dec 21, 2016	24.65	24.65	24.41	24.43
1152	AMEX	RLY	Tue, Dec 20, 2016	24.60	24.60	24.42	24.47
1151	AMEX	RLY	Mon, Dec 19, 2016	24.28	24.43	24.28	24.37
1150	AMEX	RLY	Fri, Dec 16, 2016	24.53	24.53	24.38	24.40
1149	AMEX	RLY	Thu, Dec 15, 2016	24.52	24.52	24.25	24.37
1148	AMEX	RLY	Wed, Dec 14, 2016	24.75	24.83	24.51	24.51
1147	AMEX	RLY	Tue, Dec 13, 2016	25.04	25.04	24.78	24.83
1146	AMEX	RLY	Mon, Dec 12, 2016	24.86	24.90	24.72	24.77
1145	AMEX	RLY	Fri, Dec 9, 2016	24.73	24.73	24.64	24.71
1144	AMEX	RLY	Thu, Dec 8, 2016	24.68	24.78	24.65	24.74
1143	AMEX	RLY	Wed, Dec 7, 2016	24.41	24.72	24.41	24.72
1142	AMEX	RLY	Tue, Dec 6, 2016	24.64	24.64	24.49	24.55
1141	AMEX	RLY	Mon, Dec 5, 2016	24.62	24.62	24.41	24.51
1140	AMEX	RLY	Fri, Dec 2, 2016	24.35	24.35	24.28	24.33
1139	AMEX	RLY	Thu, Dec 1, 2016	24.31	24.31	24.17	24.17
1138	AMEX	RLY	Wed, Nov 30, 2016	24.19	24.20	24.12	24.18
1137	AMEX	RLY	Tue, Nov 29, 2016	23.81	23.96	23.81	23.95
1136	AMEX	RLY	Mon, Nov 28, 2016	24.12	24.13	24.05	24.07
1135	AMEX	RLY	Fri, Nov 25, 2016	24.09	24.09	24.01	24.01
1134	AMEX	RLY	Wed, Nov 23, 2016	24.10	24.10	23.94	24.06
1133	AMEX	RLY	Tue, Nov 22, 2016	24.05	24.09	23.99	24.09
1132	AMEX	RLY	Mon, Nov 21, 2016	23.86	23.97	23.86	23.94
1131	AMEX	RLY	Fri, Nov 18, 2016	23.69	23.70	23.59	23.70
1130	AMEX	RLY	Thu, Nov 17, 2016	23.82	23.86	23.65	23.69
1129	AMEX	RLY	Wed, Nov 16, 2016	23.92	23.92	23.66	23.68
1128	AMEX	RLY	Tue, Nov 15, 2016	23.80	23.82	23.75	23.82
1127	AMEX	RLY	Mon, Nov 14, 2016	23.51	23.85	23.48	23.62
1126	AMEX	RLY	Fri, Nov 11, 2016	23.93	24.06	23.62	23.62
1125	AMEX	RLY	Thu, Nov 10, 2016	24.23	24.28	23.88	23.98
1124	AMEX	RLY	Wed, Nov 9, 2016	23.64	24.22	23.64	24.12
1123	AMEX	RLY	Tue, Nov 8, 2016	24.11	24.13	24.00	24.12
1122	AMEX	RLY	Mon, Nov 7, 2016	23.93	24.04	23.91	24.04
1121	AMEX	RLY	Fri, Nov 4, 2016	23.72	23.84	23.72	23.83
1120	AMEX	RLY	Thu, Nov 3, 2016	23.83	23.93	23.81	23.81
1119	AMEX	RLY	Wed, Nov 2, 2016	23.95	24.01	23.85	23.87
1118	AMEX	RLY	Tue, Nov 1, 2016	24.07	24.14	23.96	24.03
1117	AMEX	RLY	Mon, Oct 31, 2016	24.15	24.15	24.03	24.07
1116	AMEX	RLY	Fri, Oct 28, 2016	24.20	24.20	23.99	24.04
1115	AMEX	RLY	Thu, Oct 27, 2016	24.08	24.11	24.06	24.06
1114	AMEX	RLY	Wed, Oct 26, 2016	24.42	24.42	24.12	24.21
1113	AMEX	RLY	Tue, Oct 25, 2016	24.38	24.38	24.28	24.30
1112	AMEX	RLY	Mon, Oct 24, 2016	24.42	24.42	24.25	24.32
1111	AMEX	RLY	Fri, Oct 21, 2016	24.38	24.38	24.25	24.33
1110	AMEX	RLY	Thu, Oct 20, 2016	24.48	24.48	24.31	24.32
1109	AMEX	RLY	Wed, Oct 19, 2016	24.40	24.44	24.28	24.41
1108	AMEX	RLY	Tue, Oct 18, 2016	24.33	24.33	24.20	24.27
1107	AMEX	RLY	Mon, Oct 17, 2016	24.21	24.21	24.05	24.09
1106	AMEX	RLY	Fri, Oct 14, 2016	24.28	24.28	24.06	24.09
1105	AMEX	RLY	Thu, Oct 13, 2016	24.02	24.15	23.95	24.15
1104	AMEX	RLY	Wed, Oct 12, 2016	24.19	24.19	24.08	24.09
1103	AMEX	RLY	Tue, Oct 11, 2016	24.33	24.33	24.03	24.09
1102	AMEX	RLY	Mon, Oct 10, 2016	24.46	24.46	24.28	24.29
1101	AMEX	RLY	Fri, Oct 7, 2016	24.31	24.31	24.12	24.16
1100	AMEX	RLY	Thu, Oct 6, 2016	24.23	24.28	24.19	24.24
1099	AMEX	RLY	Wed, Oct 5, 2016	24.38	24.38	24.30	24.33
1098	AMEX	RLY	Tue, Oct 4, 2016	24.42	24.45	24.25	24.32
1097	AMEX	RLY	Mon, Oct 3, 2016	24.80	24.80	24.52	24.57
1096	AMEX	RLY	Fri, Sep 30, 2016	24.48	24.63	24.48	24.60
1095	AMEX	RLY	Thu, Sep 29, 2016	24.76	24.77	24.64	24.60
1094	AMEX	RLY	Wed, Sep 28, 2016	24.71	24.72	24.44	24.72
1093	AMEX	RLY	Tue, Sep 27, 2016	24.63	24.63	24.38	24.43
1092	AMEX	RLY	Mon, Sep 26, 2016	24.48	24.59	24.48	24.49
1091	AMEX	RLY	Fri, Sep 23, 2016	24.61	24.63	24.49	24.53
1090	AMEX	RLY	Thu, Sep 22, 2016	24.52	24.70	24.52	24.64
1089	AMEX	RLY	Wed, Sep 21, 2016	24.38	24.38	24.15	24.15
1088	AMEX	RLY	Tue, Sep 20, 2016	24.31	24.31	24.08	24.13
1087	AMEX	RLY	Mon, Sep 19, 2016	24.23	24.23	24.09	24.12
1086	AMEX	RLY	Fri, Sep 16, 2016	24.04	24.04	23.95	23.98
1085	AMEX	RLY	Thu, Sep 15, 2016	24.06	24.10	24.05	24.05
1084	AMEX	RLY	Wed, Sep 14, 2016	24.14	24.14	23.96	23.97
1083	AMEX	RLY	Tue, Sep 13, 2016	24.38	24.38	24.01	24.03
1082	AMEX	RLY	Mon, Sep 12, 2016	24.46	24.49	24.24	24.48
1081	AMEX	RLY	Fri, Sep 9, 2016	24.98	24.98	24.35	24.38
1080	AMEX	RLY	Thu, Sep 8, 2016	24.92	24.92	24.82	24.88
1079	AMEX	RLY	Wed, Sep 7, 2016	24.90	24.90	24.81	24.89
1078	AMEX	RLY	Tue, Sep 6, 2016	24.67	24.80	24.62	24.80
1077	AMEX	RLY	Fri, Sep 2, 2016	24.52	24.58	24.52	24.53
1076	AMEX	RLY	Thu, Sep 1, 2016	24.46	24.46	24.31	24.38
1075	AMEX	RLY	Wed, Aug 31, 2016	24.57	24.57	24.33	24.39
1074	AMEX	RLY	Tue, Aug 30, 2016	24.69	24.69	24.48	24.50
1073	AMEX	RLY	Mon, Aug 29, 2016	24.52	24.64	24.52	24.60
1072	AMEX	RLY	Fri, Aug 26, 2016	24.67	24.93	24.50	24.53
1071	AMEX	RLY	Thu, Aug 25, 2016	24.77	24.77	24.57	24.71
1070	AMEX	RLY	Wed, Aug 24, 2016	24.92	24.92	24.69	24.69
1069	AMEX	RLY	Tue, Aug 23, 2016	24.88	24.91	24.82	24.85
1068	AMEX	RLY	Mon, Aug 22, 2016	24.84	24.84	24.72	24.77
1067	AMEX	RLY	Fri, Aug 19, 2016	24.85	24.85	24.75	24.79
1066	AMEX	RLY	Thu, Aug 18, 2016	25.01	25.01	24.87	24.94
1065	AMEX	RLY	Wed, Aug 17, 2016	24.83	24.83	24.69	24.80
1064	AMEX	RLY	Tue, Aug 16, 2016	24.78	24.80	24.72	24.77
1063	AMEX	RLY	Mon, Aug 15, 2016	24.76	24.80	24.75	24.75
1062	AMEX	RLY	Fri, Aug 12, 2016	24.78	24.78	24.62	24.66
1061	AMEX	RLY	Thu, Aug 11, 2016	24.67	24.67	24.55	24.63
1060	AMEX	RLY	Wed, Aug 10, 2016	24.66	24.70	24.56	24.58
1059	AMEX	RLY	Tue, Aug 9, 2016	24.66	24.66	24.56	24.62
1058	AMEX	RLY	Mon, Aug 8, 2016	24.58	24.60	24.56	24.56
1057	AMEX	RLY	Fri, Aug 5, 2016	24.36	24.46	24.36	24.44
1056	AMEX	RLY	Thu, Aug 4, 2016	24.35	24.45	24.34	24.44
1055	AMEX	RLY	Wed, Aug 3, 2016	24.30	24.32	24.15	24.32
1054	AMEX	RLY	Tue, Aug 2, 2016	24.52	24.52	24.23	24.30
1053	AMEX	RLY	Mon, Aug 1, 2016	24.66	24.66	24.33	24.37
1052	AMEX	RLY	Fri, Jul 29, 2016	24.40	24.56	24.40	24.55
1051	AMEX	RLY	Thu, Jul 28, 2016	24.38	24.41	24.32	24.39
1050	AMEX	RLY	Wed, Jul 27, 2016	24.52	24.52	24.25	24.34
1049	AMEX	RLY	Tue, Jul 26, 2016	24.33	24.40	24.33	24.40
1048	AMEX	RLY	Mon, Jul 25, 2016	24.64	24.64	24.31	24.38
1047	AMEX	RLY	Fri, Jul 22, 2016	24.68	24.68	24.43	24.48
1046	AMEX	RLY	Thu, Jul 21, 2016	24.76	24.76	24.46	24.46
1045	AMEX	RLY	Wed, Jul 20, 2016	24.66	24.66	24.44	24.51
1044	AMEX	RLY	Tue, Jul 19, 2016	24.75	24.75	24.48	24.55
1043	AMEX	RLY	Mon, Jul 18, 2016	24.63	24.63	24.61	24.61
1042	AMEX	RLY	Fri, Jul 15, 2016	24.57	24.60	24.57	24.60
1041	AMEX	RLY	Thu, Jul 14, 2016	24.84	24.84	24.68	24.72
1040	AMEX	RLY	Wed, Jul 13, 2016	24.80	24.80	24.61	24.62
1039	AMEX	RLY	Tue, Jul 12, 2016	24.62	24.68	24.62	24.67
1038	AMEX	RLY	Mon, Jul 11, 2016	24.64	24.64	24.48	24.49
1037	AMEX	RLY	Fri, Jul 8, 2016	24.29	24.42	24.29	24.42
1036	AMEX	RLY	Thu, Jul 7, 2016	24.29	24.35	24.08	24.08
1035	AMEX	RLY	Wed, Jul 6, 2016	24.38	24.38	24.17	24.37
1034	AMEX	RLY	Tue, Jul 5, 2016	24.60	24.60	24.25	24.33
1033	AMEX	RLY	Fri, Jul 1, 2016	24.47	24.54	24.46	24.50
1032	AMEX	RLY	Thu, Jun 30, 2016	24.38	24.38	24.18	24.34
1031	AMEX	RLY	Wed, Jun 29, 2016	24.12	24.41	24.12	24.23
1030	AMEX	RLY	Tue, Jun 28, 2016	23.85	24.06	23.85	24.06
1029	AMEX	RLY	Mon, Jun 27, 2016	23.80	23.80	23.55	23.64
1028	AMEX	RLY	Fri, Jun 24, 2016	24.21	24.21	23.86	23.86
1027	AMEX	RLY	Thu, Jun 23, 2016	24.56	24.56	24.39	24.47
1026	AMEX	RLY	Wed, Jun 22, 2016	24.39	24.39	24.21	24.25
1025	AMEX	RLY	Tue, Jun 21, 2016	24.39	24.39	24.18	24.25
1024	AMEX	RLY	Mon, Jun 20, 2016	24.29	24.41	24.29	24.29
1023	AMEX	RLY	Fri, Jun 17, 2016	23.92	24.08	23.92	24.07
1022	AMEX	RLY	Thu, Jun 16, 2016	23.86	23.94	23.85	23.91
1021	AMEX	RLY	Wed, Jun 15, 2016	24.02	24.10	23.97	23.97
1020	AMEX	RLY	Tue, Jun 14, 2016	23.87	23.93	23.85	23.89
1019	AMEX	RLY	Mon, Jun 13, 2016	24.13	24.17	24.04	24.04
1018	AMEX	RLY	Fri, Jun 10, 2016	24.23	24.23	24.13	24.15
1017	AMEX	RLY	Thu, Jun 9, 2016	24.55	24.55	24.34	24.45
1016	AMEX	RLY	Wed, Jun 8, 2016	24.25	24.55	24.25	24.49
1015	AMEX	RLY	Tue, Jun 7, 2016	24.34	24.39	24.30	24.36
1014	AMEX	RLY	Mon, Jun 6, 2016	24.15	24.21	24.14	24.17
1013	AMEX	RLY	Fri, Jun 3, 2016	23.96	24.07	23.93	24.05
1012	AMEX	RLY	Thu, Jun 2, 2016	23.77	23.81	23.69	23.77
1011	AMEX	RLY	Wed, Jun 1, 2016	23.68	23.77	23.68	23.76
1010	AMEX	RLY	Tue, May 31, 2016	24.08	24.08	23.70	23.75
1009	AMEX	RLY	Fri, May 27, 2016	23.82	23.91	23.75	23.81
1008	AMEX	RLY	Thu, May 26, 2016	23.86	23.90	23.81	23.81
1007	AMEX	RLY	Wed, May 25, 2016	23.77	23.84	23.73	23.83
1006	AMEX	RLY	Tue, May 24, 2016	23.67	23.67	23.60	23.61
1005	AMEX	RLY	Mon, May 23, 2016	23.63	23.63	23.54	23.55
1004	AMEX	RLY	Fri, May 20, 2016	23.56	23.61	23.55	23.61
1003	AMEX	RLY	Thu, May 19, 2016	23.56	23.56	23.37	23.51
1002	AMEX	RLY	Wed, May 18, 2016	23.96	23.96	23.55	23.62
1001	AMEX	RLY	Tue, May 17, 2016	23.96	23.97	23.79	23.86
1000	AMEX	RLY	Mon, May 16, 2016	23.87	23.89	23.83	23.88
999	AMEX	RLY	Fri, May 13, 2016	23.81	23.81	23.60	23.68
998	AMEX	RLY	Thu, May 12, 2016	23.75	23.77	23.71	23.77
997	AMEX	RLY	Wed, May 11, 2016	23.80	23.84	23.76	23.76
996	AMEX	RLY	Tue, May 10, 2016	23.68	23.79	23.68	23.77
995	AMEX	RLY	Mon, May 9, 2016	23.65	23.65	23.53	23.57
994	AMEX	RLY	Fri, May 6, 2016	23.71	23.80	23.71	23.77
993	AMEX	RLY	Thu, May 5, 2016	23.93	23.93	23.63	23.71
992	AMEX	RLY	Wed, May 4, 2016	23.88	23.88	23.69	23.73
991	AMEX	RLY	Tue, May 3, 2016	23.81	23.84	23.78	23.79
990	AMEX	RLY	Mon, May 2, 2016	24.24	24.24	24.05	24.05
989	AMEX	RLY	Fri, Apr 29, 2016	24.21	24.21	23.96	24.07
988	AMEX	RLY	Thu, Apr 28, 2016	24.25	24.25	24.02	24.09
987	AMEX	RLY	Wed, Apr 27, 2016	23.90	24.02	23.90	23.98
986	AMEX	RLY	Tue, Apr 26, 2016	23.84	23.87	23.81	23.87
985	AMEX	RLY	Mon, Apr 25, 2016	23.76	23.76	23.67	23.69
984	AMEX	RLY	Fri, Apr 22, 2016	23.84	23.84	23.74	23.74
983	AMEX	RLY	Thu, Apr 21, 2016	24.05	24.05	23.69	23.72
982	AMEX	RLY	Wed, Apr 20, 2016	23.70	23.99	23.70	23.86
981	AMEX	RLY	Tue, Apr 19, 2016	23.61	23.85	23.61	23.83
980	AMEX	RLY	Mon, Apr 18, 2016	23.35	23.55	23.35	23.53
979	AMEX	RLY	Fri, Apr 15, 2016	23.28	23.48	23.28	23.43
978	AMEX	RLY	Thu, Apr 14, 2016	23.44	23.47	23.40	23.41
977	AMEX	RLY	Wed, Apr 13, 2016	23.47	23.58	23.47	23.56
976	AMEX	RLY	Tue, Apr 12, 2016	23.37	23.47	23.24	23.46
975	AMEX	RLY	Mon, Apr 11, 2016	23.33	23.33	23.21	23.21
974	AMEX	RLY	Fri, Apr 8, 2016	23.01	23.17	23.01	23.10
973	AMEX	RLY	Thu, Apr 7, 2016	22.97	22.97	22.79	22.87
972	AMEX	RLY	Wed, Apr 6, 2016	22.97	22.99	22.83	22.96
971	AMEX	RLY	Tue, Apr 5, 2016	22.98	22.98	22.98	22.82
970	AMEX	RLY	Mon, Apr 4, 2016	22.96	23.07	22.93	22.98
969	AMEX	RLY	Fri, Apr 1, 2016	22.98	23.12	22.98	23.06
968	AMEX	RLY	Thu, Mar 31, 2016	23.34	23.34	23.21	23.19
967	AMEX	RLY	Wed, Mar 30, 2016	23.30	23.30	23.26	23.23
966	AMEX	RLY	Tue, Mar 29, 2016	22.96	23.21	22.96	23.21
965	AMEX	RLY	Mon, Mar 28, 2016	23.07	23.07	22.95	23.00
964	AMEX	RLY	Thu, Mar 24, 2016	22.81	22.97	22.81	22.92
963	AMEX	RLY	Wed, Mar 23, 2016	23.26	23.26	22.99	22.99
962	AMEX	RLY	Tue, Mar 22, 2016	23.13	23.30	23.13	23.24
961	AMEX	RLY	Mon, Mar 21, 2016	23.25	23.32	23.25	23.27
960	AMEX	RLY	Fri, Mar 18, 2016	23.43	23.43	23.33	23.36
959	AMEX	RLY	Thu, Mar 17, 2016	22.96	23.39	22.96	23.32
958	AMEX	RLY	Wed, Mar 16, 2016	22.78	23.03	22.77	23.03
957	AMEX	RLY	Tue, Mar 15, 2016	22.84	22.84	22.84	22.75
956	AMEX	RLY	Mon, Mar 14, 2016	22.84	22.85	22.82	22.84
955	AMEX	RLY	Fri, Mar 11, 2016	22.66	22.66	22.66	22.91
954	AMEX	RLY	Thu, Mar 10, 2016	22.68	22.68	22.68	22.66
953	AMEX	RLY	Wed, Mar 9, 2016	22.63	22.77	22.62	22.68
952	AMEX	RLY	Tue, Mar 8, 2016	22.85	22.85	22.57	22.57
951	AMEX	RLY	Mon, Mar 7, 2016	22.80	22.85	22.80	22.82
950	AMEX	RLY	Fri, Mar 4, 2016	22.63	22.73	22.63	22.70
949	AMEX	RLY	Thu, Mar 3, 2016	22.33	22.33	22.33	22.53
948	AMEX	RLY	Wed, Mar 2, 2016	22.00	22.33	22.00	22.33
947	AMEX	RLY	Tue, Mar 1, 2016	21.90	22.15	21.90	22.12
946	AMEX	RLY	Mon, Feb 29, 2016	21.91	21.96	21.88	21.88
945	AMEX	RLY	Fri, Feb 26, 2016	21.93	21.96	21.89	21.85
944	AMEX	RLY	Thu, Feb 25, 2016	21.74	21.87	21.73	21.87
943	AMEX	RLY	Wed, Feb 24, 2016	21.57	21.73	21.57	21.73
942	AMEX	RLY	Tue, Feb 23, 2016	21.92	21.92	21.69	21.69
941	AMEX	RLY	Mon, Feb 22, 2016	21.89	21.90	21.87	21.90
940	AMEX	RLY	Fri, Feb 19, 2016	21.58	21.66	21.58	21.63
939	AMEX	RLY	Thu, Feb 18, 2016	21.69	21.76	21.68	21.72
938	AMEX	RLY	Wed, Feb 17, 2016	21.48	21.70	21.48	21.67
937	AMEX	RLY	Tue, Feb 16, 2016	21.37	21.41	21.31	21.39
936	AMEX	RLY	Fri, Feb 12, 2016	21.05	21.27	21.05	21.27
935	AMEX	RLY	Thu, Feb 11, 2016	20.91	21.12	20.91	21.10
934	AMEX	RLY	Wed, Feb 10, 2016	21.15	21.24	21.10	21.10
933	AMEX	RLY	Tue, Feb 9, 2016	21.31	21.31	21.04	21.11
932	AMEX	RLY	Mon, Feb 8, 2016	21.35	21.40	21.28	21.37
931	AMEX	RLY	Fri, Feb 5, 2016	21.56	21.63	21.49	21.53
930	AMEX	RLY	Thu, Feb 4, 2016	21.50	21.79	21.50	21.68
929	AMEX	RLY	Wed, Feb 3, 2016	21.19	21.51	21.13	21.49
928	AMEX	RLY	Tue, Feb 2, 2016	21.31	21.31	21.13	21.13
927	AMEX	RLY	Mon, Feb 1, 2016	21.41	21.53	21.38	21.47
926	AMEX	RLY	Fri, Jan 29, 2016	21.38	21.56	21.36	21.55
925	AMEX	RLY	Thu, Jan 28, 2016	21.34	21.39	21.22	21.29
924	AMEX	RLY	Wed, Jan 27, 2016	21.05	21.23	21.00	21.09
923	AMEX	RLY	Tue, Jan 26, 2016	20.97	21.13	20.97	21.11
922	AMEX	RLY	Mon, Jan 25, 2016	20.91	20.95	20.78	20.78
921	AMEX	RLY	Fri, Jan 22, 2016	20.91	21.06	20.91	21.03
920	AMEX	RLY	Thu, Jan 21, 2016	20.56	20.77	20.56	20.68
919	AMEX	RLY	Wed, Jan 20, 2016	20.62	20.62	20.24	20.53
918	AMEX	RLY	Tue, Jan 19, 2016	20.94	20.94	20.72	20.78
917	AMEX	RLY	Fri, Jan 15, 2016	20.88	20.88	20.75	20.87
916	AMEX	RLY	Thu, Jan 14, 2016	21.15	21.20	21.00	21.15
915	AMEX	RLY	Wed, Jan 13, 2016	21.21	21.21	20.97	20.98
914	AMEX	RLY	Tue, Jan 12, 2016	21.26	21.26	21.02	21.12
913	AMEX	RLY	Mon, Jan 11, 2016	21.45	21.45	21.10	21.17
912	AMEX	RLY	Fri, Jan 8, 2016	21.56	21.59	21.40	21.41
911	AMEX	RLY	Thu, Jan 7, 2016	21.65	21.65	21.53	21.57
910	AMEX	RLY	Wed, Jan 6, 2016	21.77	21.87	21.75	21.76
909	AMEX	RLY	Tue, Jan 5, 2016	22.08	22.11	22.07	22.10
908	AMEX	RLY	Mon, Jan 4, 2016	22.24	22.24	21.98	22.08
907	AMEX	RLY	Thu, Dec 31, 2015	22.25	22.32	22.19	22.25
906	AMEX	RLY	Wed, Dec 30, 2015	22.32	22.33	22.23	22.28
905	AMEX	RLY	Tue, Dec 29, 2015	22.43	22.44	22.36	22.42
904	AMEX	RLY	Mon, Dec 28, 2015	22.45	22.47	22.41	22.43
903	AMEX	RLY	Thu, Dec 24, 2015	22.62	22.65	22.54	22.64
902	AMEX	RLY	Wed, Dec 23, 2015	22.37	22.57	22.37	22.53
901	AMEX	RLY	Tue, Dec 22, 2015	22.21	22.26	22.19	22.25
900	AMEX	RLY	Mon, Dec 21, 2015	22.12	22.22	22.06	22.13
899	AMEX	RLY	Fri, Dec 18, 2015	22.05	22.22	22.05	22.13
898	AMEX	RLY	Thu, Dec 17, 2015	22.24	22.24	22.14	22.19
897	AMEX	RLY	Wed, Dec 16, 2015	22.24	22.38	22.19	22.38
896	AMEX	RLY	Tue, Dec 15, 2015	22.30	22.30	22.19	22.24
895	AMEX	RLY	Mon, Dec 14, 2015	22.05	22.13	22.03	22.12
894	AMEX	RLY	Fri, Dec 11, 2015	22.30	22.31	22.21	22.23
893	AMEX	RLY	Thu, Dec 10, 2015	22.46	22.60	22.46	22.49
892	AMEX	RLY	Wed, Dec 9, 2015	22.48	22.63	22.44	22.51
891	AMEX	RLY	Tue, Dec 8, 2015	22.47	22.54	22.39	22.46
890	AMEX	RLY	Mon, Dec 7, 2015	22.61	22.65	22.60	22.62
889	AMEX	RLY	Fri, Dec 4, 2015	22.83	22.96	22.83	22.95
888	AMEX	RLY	Thu, Dec 3, 2015	23.02	23.02	22.83	22.86
887	AMEX	RLY	Wed, Dec 2, 2015	23.06	23.18	22.97	22.98
886	AMEX	RLY	Tue, Dec 1, 2015	23.25	23.31	23.23	23.31
885	AMEX	RLY	Mon, Nov 30, 2015	23.11	23.18	23.10	23.10
884	AMEX	RLY	Fri, Nov 27, 2015	23.11	23.11	23.07	23.09
883	AMEX	RLY	Wed, Nov 25, 2015	23.26	23.26	23.15	23.18
882	AMEX	RLY	Tue, Nov 24, 2015	23.10	23.27	23.09	23.22
881	AMEX	RLY	Mon, Nov 23, 2015	23.07	23.13	23.04	23.06
880	AMEX	RLY	Fri, Nov 20, 2015	23.13	23.16	23.09	23.09
879	AMEX	RLY	Thu, Nov 19, 2015	23.20	23.20	23.13	23.14
878	AMEX	RLY	Wed, Nov 18, 2015	23.04	23.14	22.94	23.10
877	AMEX	RLY	Tue, Nov 17, 2015	23.01	23.04	22.92	22.92
876	AMEX	RLY	Mon, Nov 16, 2015	22.66	23.00	22.66	22.97
875	AMEX	RLY	Fri, Nov 13, 2015	22.78	22.85	22.73	22.82
874	AMEX	RLY	Thu, Nov 12, 2015	22.88	22.93	22.86	22.86
873	AMEX	RLY	Wed, Nov 11, 2015	23.20	23.21	23.12	23.12
872	AMEX	RLY	Tue, Nov 10, 2015	23.07	23.24	23.07	23.22
871	AMEX	RLY	Mon, Nov 9, 2015	23.25	23.26	23.21	23.25
870	AMEX	RLY	Fri, Nov 6, 2015	23.56	23.56	23.36	23.46
869	AMEX	RLY	Thu, Nov 5, 2015	23.73	23.75	23.65	23.67
868	AMEX	RLY	Wed, Nov 4, 2015	23.97	24.01	23.79	23.82
867	AMEX	RLY	Tue, Nov 3, 2015	23.81	24.05	23.81	24.03
866	AMEX	RLY	Mon, Nov 2, 2015	23.77	23.85	23.72	23.82
865	AMEX	RLY	Fri, Oct 30, 2015	23.59	23.81	23.59	23.73
864	AMEX	RLY	Thu, Oct 29, 2015	23.66	23.71	23.64	23.69
863	AMEX	RLY	Wed, Oct 28, 2015	23.80	23.92	23.65	23.78
862	AMEX	RLY	Tue, Oct 27, 2015	23.72	23.72	23.63	23.64
861	AMEX	RLY	Mon, Oct 26, 2015	23.93	23.93	23.82	23.82
860	AMEX	RLY	Fri, Oct 23, 2015	23.96	23.96	23.91	23.96
859	AMEX	RLY	Thu, Oct 22, 2015	23.94	23.99	23.91	23.96
858	AMEX	RLY	Wed, Oct 21, 2015	23.84	23.88	23.78	23.78
857	AMEX	RLY	Tue, Oct 20, 2015	23.70	23.89	23.70	23.83
856	AMEX	RLY	Mon, Oct 19, 2015	23.89	23.89	23.80	23.84
855	AMEX	RLY	Fri, Oct 16, 2015	24.01	24.04	23.99	24.04
854	AMEX	RLY	Thu, Oct 15, 2015	23.90	24.08	23.90	24.08
853	AMEX	RLY	Wed, Oct 14, 2015	23.84	23.95	23.84	23.94
852	AMEX	RLY	Tue, Oct 13, 2015	23.80	23.91	23.79	23.79
851	AMEX	RLY	Mon, Oct 12, 2015	24.04	24.04	23.97	23.98
850	AMEX	RLY	Fri, Oct 9, 2015	24.12	24.16	24.08	24.10
849	AMEX	RLY	Thu, Oct 8, 2015	23.89	24.06	23.89	24.05
848	AMEX	RLY	Wed, Oct 7, 2015	23.95	23.95	23.79	23.85
847	AMEX	RLY	Tue, Oct 6, 2015	23.57	23.68	23.57	23.65
846	AMEX	RLY	Mon, Oct 5, 2015	23.33	23.44	23.32	23.44
845	AMEX	RLY	Fri, Oct 2, 2015	22.64	23.00	22.64	23.00
844	AMEX	RLY	Thu, Oct 1, 2015	22.76	22.88	22.67	22.76
843	AMEX	RLY	Wed, Sep 30, 2015	22.63	22.71	22.59	22.69
842	AMEX	RLY	Tue, Sep 29, 2015	22.52	22.57	22.49	22.55
841	AMEX	RLY	Mon, Sep 28, 2015	22.55	22.58	22.40	22.43
840	AMEX	RLY	Fri, Sep 25, 2015	23.01	23.01	22.76	22.79
839	AMEX	RLY	Thu, Sep 24, 2015	22.66	22.84	22.64	22.77
838	AMEX	RLY	Wed, Sep 23, 2015	22.92	22.92	22.78	22.78
837	AMEX	RLY	Tue, Sep 22, 2015	22.95	22.95	22.83	22.92
836	AMEX	RLY	Mon, Sep 21, 2015	23.17	23.23	23.16	23.17
835	AMEX	RLY	Fri, Sep 18, 2015	23.26	23.35	23.18	23.21
834	AMEX	RLY	Thu, Sep 17, 2015	23.39	23.72	23.39	23.54
833	AMEX	RLY	Wed, Sep 16, 2015	23.34	23.47	23.34	23.44
832	AMEX	RLY	Tue, Sep 15, 2015	23.11	23.20	23.07	23.20
831	AMEX	RLY	Mon, Sep 14, 2015	23.09	23.17	23.09	23.13
830	AMEX	RLY	Fri, Sep 11, 2015	23.20	23.25	23.20	23.23
829	AMEX	RLY	Thu, Sep 10, 2015	23.19	23.27	23.17	23.21
828	AMEX	RLY	Wed, Sep 9, 2015	23.37	23.37	23.16	23.16
827	AMEX	RLY	Tue, Sep 8, 2015	23.17	23.33	23.17	23.31
826	AMEX	RLY	Fri, Sep 4, 2015	22.98	23.05	22.96	23.03
825	AMEX	RLY	Thu, Sep 3, 2015	23.39	23.50	23.29	23.34
824	AMEX	RLY	Wed, Sep 2, 2015	23.27	23.29	23.07	23.17
823	AMEX	RLY	Tue, Sep 1, 2015	23.23	23.30	23.12	23.13
822	AMEX	RLY	Mon, Aug 31, 2015	23.66	23.71	23.65	23.70
821	AMEX	RLY	Fri, Aug 28, 2015	23.50	23.72	23.50	23.60
820	AMEX	RLY	Thu, Aug 27, 2015	23.21	23.49	23.21	23.44
819	AMEX	RLY	Wed, Aug 26, 2015	22.83	22.87	22.61	22.87
818	AMEX	RLY	Tue, Aug 25, 2015	23.01	23.14	22.61	22.61
817	AMEX	RLY	Mon, Aug 24, 2015	22.50	23.19	17.22	22.73
816	AMEX	RLY	Fri, Aug 21, 2015	23.83	23.92	23.52	23.52
815	AMEX	RLY	Thu, Aug 20, 2015	23.99	24.07	23.96	23.96
814	AMEX	RLY	Wed, Aug 19, 2015	24.18	24.18	23.99	24.10
813	AMEX	RLY	Tue, Aug 18, 2015	24.34	24.34	24.28	24.30
812	AMEX	RLY	Mon, Aug 17, 2015	24.35	24.45	24.35	24.40
811	AMEX	RLY	Fri, Aug 14, 2015	24.41	24.47	24.41	24.46
810	AMEX	RLY	Thu, Aug 13, 2015	24.41	24.48	24.38	24.46
809	AMEX	RLY	Wed, Aug 12, 2015	24.43	24.54	24.42	24.53
808	AMEX	RLY	Tue, Aug 11, 2015	24.47	24.53	24.42	24.51
807	AMEX	RLY	Mon, Aug 10, 2015	24.63	24.74	24.63	24.71
806	AMEX	RLY	Fri, Aug 7, 2015	24.51	24.51	24.44	24.47
805	AMEX	RLY	Thu, Aug 6, 2015	24.45	24.51	24.38	24.51
804	AMEX	RLY	Wed, Aug 5, 2015	24.64	24.64	24.45	24.47
803	AMEX	RLY	Tue, Aug 4, 2015	24.63	24.63	24.46	24.47
802	AMEX	RLY	Mon, Aug 3, 2015	24.52	24.52	24.46	24.49
801	AMEX	RLY	Fri, Jul 31, 2015	24.80	24.80	24.69	24.71
800	AMEX	RLY	Thu, Jul 30, 2015	24.70	24.79	24.70	24.77
799	AMEX	RLY	Wed, Jul 29, 2015	24.74	24.87	24.73	24.80
798	AMEX	RLY	Tue, Jul 28, 2015	24.54	24.70	24.51	24.66
797	AMEX	RLY	Mon, Jul 27, 2015	24.55	24.57	24.39	24.42
796	AMEX	RLY	Fri, Jul 24, 2015	24.65	24.68	24.55	24.62
795	AMEX	RLY	Thu, Jul 23, 2015	24.96	24.96	24.77	24.78
794	AMEX	RLY	Wed, Jul 22, 2015	25.03	25.10	24.97	24.97
793	AMEX	RLY	Tue, Jul 21, 2015	25.26	25.26	25.15	25.15
792	AMEX	RLY	Mon, Jul 20, 2015	25.20	25.25	25.14	25.16
791	AMEX	RLY	Fri, Jul 17, 2015	25.47	25.47	25.30	25.37
790	AMEX	RLY	Thu, Jul 16, 2015	25.51	25.51	25.46	25.46
789	AMEX	RLY	Wed, Jul 15, 2015	25.49	25.49	25.40	25.42
788	AMEX	RLY	Tue, Jul 14, 2015	25.53	25.64	25.53	25.59
787	AMEX	RLY	Mon, Jul 13, 2015	25.62	25.62	25.41	25.55
786	AMEX	RLY	Fri, Jul 10, 2015	25.44	25.49	25.43	25.49
785	AMEX	RLY	Thu, Jul 9, 2015	25.40	25.40	25.25	25.25
784	AMEX	RLY	Wed, Jul 8, 2015	25.31	25.33	25.15	25.20
783	AMEX	RLY	Tue, Jul 7, 2015	25.32	25.45	25.12	25.44
782	AMEX	RLY	Mon, Jul 6, 2015	25.61	25.61	25.46	25.50
781	AMEX	RLY	Thu, Jul 2, 2015	25.89	25.92	25.78	25.83
780	AMEX	RLY	Wed, Jul 1, 2015	25.74	25.76	25.70	25.76
779	AMEX	RLY	Tue, Jun 30, 2015	25.81	25.86	25.77	25.86
778	AMEX	RLY	Mon, Jun 29, 2015	26.09	26.09	25.93	25.96
777	AMEX	RLY	Fri, Jun 26, 2015	26.21	26.25	26.18	26.25
776	AMEX	RLY	Thu, Jun 25, 2015	26.30	26.31	26.24	26.25
775	AMEX	RLY	Wed, Jun 24, 2015	26.39	26.45	26.31	26.31
774	AMEX	RLY	Tue, Jun 23, 2015	26.33	26.45	26.33	26.39
773	AMEX	RLY	Mon, Jun 22, 2015	26.68	26.75	26.37	26.37
772	AMEX	RLY	Fri, Jun 19, 2015	26.40	26.40	26.31	26.35
771	AMEX	RLY	Thu, Jun 18, 2015	26.41	26.49	26.41	26.47
770	AMEX	RLY	Wed, Jun 17, 2015	26.17	26.38	26.08	26.32
769	AMEX	RLY	Tue, Jun 16, 2015	26.18	26.31	26.18	26.31
768	AMEX	RLY	Mon, Jun 15, 2015	26.17	26.20	26.17	26.18
767	AMEX	RLY	Fri, Jun 12, 2015	26.33	26.37	26.25	26.27
766	AMEX	RLY	Thu, Jun 11, 2015	26.46	26.46	26.39	26.42
765	AMEX	RLY	Wed, Jun 10, 2015	26.34	26.51	26.34	26.45
764	AMEX	RLY	Tue, Jun 9, 2015	26.26	26.28	26.22	26.25
763	AMEX	RLY	Mon, Jun 8, 2015	26.14	26.20	26.14	26.20
762	AMEX	RLY	Fri, Jun 5, 2015	26.29	26.30	26.16	26.27
761	AMEX	RLY	Thu, Jun 4, 2015	26.40	26.45	26.33	26.37
760	AMEX	RLY	Wed, Jun 3, 2015	26.79	26.79	26.58	26.58
759	AMEX	RLY	Tue, Jun 2, 2015	26.70	26.79	26.65	26.70
758	AMEX	RLY	Mon, Jun 1, 2015	26.57	26.61	26.57	26.57
757	AMEX	RLY	Fri, May 29, 2015	26.70	26.71	26.64	26.70
756	AMEX	RLY	Thu, May 28, 2015	26.62	26.73	26.57	26.69
755	AMEX	RLY	Wed, May 27, 2015	26.58	26.75	26.58	26.72
754	AMEX	RLY	Tue, May 26, 2015	26.89	26.94	26.74	26.75
753	AMEX	RLY	Fri, May 22, 2015	27.11	27.16	27.07	27.16
752	AMEX	RLY	Thu, May 21, 2015	27.20	27.27	27.19	27.27
751	AMEX	RLY	Wed, May 20, 2015	27.13	27.23	27.08	27.15
750	AMEX	RLY	Tue, May 19, 2015	27.13	27.16	27.07	27.07
749	AMEX	RLY	Mon, May 18, 2015	27.51	27.51	27.34	27.36
748	AMEX	RLY	Fri, May 15, 2015	27.29	27.52	27.29	27.52
747	AMEX	RLY	Thu, May 14, 2015	27.31	27.47	27.31	27.43
746	AMEX	RLY	Wed, May 13, 2015	27.41	27.41	27.25	27.25
745	AMEX	RLY	Tue, May 12, 2015	27.19	27.26	27.18	27.20
744	AMEX	RLY	Mon, May 11, 2015	27.14	27.26	27.12	27.14
743	AMEX	RLY	Fri, May 8, 2015	27.18	27.34	27.18	27.28
742	AMEX	RLY	Thu, May 7, 2015	26.91	27.00	26.91	26.92
741	AMEX	RLY	Wed, May 6, 2015	27.16	27.23	26.99	27.03
740	AMEX	RLY	Tue, May 5, 2015	27.29	27.31	27.13	27.13
739	AMEX	RLY	Mon, May 4, 2015	27.27	27.35	27.22	27.29
738	AMEX	RLY	Fri, May 1, 2015	27.22	27.28	27.18	27.24
737	AMEX	RLY	Thu, Apr 30, 2015	27.09	27.17	27.07	27.11
736	AMEX	RLY	Wed, Apr 29, 2015	27.23	27.30	27.16	27.23
735	AMEX	RLY	Tue, Apr 28, 2015	27.40	27.40	27.28	27.30
734	AMEX	RLY	Mon, Apr 27, 2015	27.29	27.34	27.25	27.25
733	AMEX	RLY	Fri, Apr 24, 2015	27.16	27.23	27.13	27.20
732	AMEX	RLY	Thu, Apr 23, 2015	26.92	27.13	26.92	27.13
731	AMEX	RLY	Wed, Apr 22, 2015	26.99	26.99	26.83	26.88
730	AMEX	RLY	Tue, Apr 21, 2015	26.93	27.01	26.85	26.91
729	AMEX	RLY	Mon, Apr 20, 2015	26.95	27.08	26.95	26.99
728	AMEX	RLY	Fri, Apr 17, 2015	27.07	27.07	26.95	27.04
727	AMEX	RLY	Thu, Apr 16, 2015	26.95	27.20	26.95	27.17
726	AMEX	RLY	Wed, Apr 15, 2015	26.80	27.04	26.80	27.02
725	AMEX	RLY	Tue, Apr 14, 2015	26.78	26.84	26.77	26.80
724	AMEX	RLY	Mon, Apr 13, 2015	26.68	26.72	26.57	26.57
723	AMEX	RLY	Fri, Apr 10, 2015	26.71	26.74	26.67	26.67
722	AMEX	RLY	Thu, Apr 9, 2015	26.65	26.69	26.60	26.61
721	AMEX	RLY	Wed, Apr 8, 2015	26.99	26.99	26.65	26.65
720	AMEX	RLY	Tue, Apr 7, 2015	26.88	26.88	26.72	26.72
719	AMEX	RLY	Mon, Apr 6, 2015	26.63	26.78	26.63	26.68
718	AMEX	RLY	Thu, Apr 2, 2015	26.43	26.48	26.40	26.47
717	AMEX	RLY	Wed, Apr 1, 2015	26.38	26.43	26.28	26.39
716	AMEX	RLY	Tue, Mar 31, 2015	26.40	26.40	26.19	26.19
715	AMEX	RLY	Mon, Mar 30, 2015	26.38	26.49	26.36	26.46
714	AMEX	RLY	Fri, Mar 27, 2015	26.36	26.41	26.31	26.31
713	AMEX	RLY	Thu, Mar 26, 2015	26.50	26.54	26.47	26.47
712	AMEX	RLY	Wed, Mar 25, 2015	26.82	26.82	26.55	26.56
711	AMEX	RLY	Tue, Mar 24, 2015	26.60	26.65	26.59	26.59
710	AMEX	RLY	Mon, Mar 23, 2015	26.52	26.73	26.52	26.69
709	AMEX	RLY	Fri, Mar 20, 2015	26.37	26.58	26.37	26.56
708	AMEX	RLY	Thu, Mar 19, 2015	26.17	26.19	26.02	26.16
707	AMEX	RLY	Wed, Mar 18, 2015	25.85	26.43	25.85	26.38
706	AMEX	RLY	Tue, Mar 17, 2015	25.80	25.87	25.75	25.86
705	AMEX	RLY	Mon, Mar 16, 2015	25.78	25.91	25.78	25.89
704	AMEX	RLY	Fri, Mar 13, 2015	26.03	26.03	25.73	25.77
703	AMEX	RLY	Thu, Mar 12, 2015	26.05	26.15	26.01	26.04
702	AMEX	RLY	Wed, Mar 11, 2015	25.90	25.96	25.90	25.94
701	AMEX	RLY	Tue, Mar 10, 2015	26.05	26.05	25.93	25.94
700	AMEX	RLY	Mon, Mar 9, 2015	26.34	26.35	26.28	26.31
699	AMEX	RLY	Fri, Mar 6, 2015	26.72	26.72	26.30	26.32
698	AMEX	RLY	Thu, Mar 5, 2015	26.89	26.89	26.79	26.81
697	AMEX	RLY	Wed, Mar 4, 2015	26.99	27.00	26.77	26.85
696	AMEX	RLY	Tue, Mar 3, 2015	27.19	27.19	27.00	27.03
695	AMEX	RLY	Mon, Mar 2, 2015	27.17	27.17	27.04	27.07
694	AMEX	RLY	Fri, Feb 27, 2015	27.17	27.26	27.13	27.23
693	AMEX	RLY	Thu, Feb 26, 2015	27.14	27.21	27.08	27.10
692	AMEX	RLY	Wed, Feb 25, 2015	27.03	27.35	27.03	27.35
691	AMEX	RLY	Tue, Feb 24, 2015	27.14	27.29	27.08	27.23
690	AMEX	RLY	Mon, Feb 23, 2015	27.09	27.17	27.06	27.14
689	AMEX	RLY	Fri, Feb 20, 2015	27.29	27.29	27.14	27.21
688	AMEX	RLY	Thu, Feb 19, 2015	27.17	27.22	27.10	27.14
687	AMEX	RLY	Wed, Feb 18, 2015	27.27	27.37	27.22	27.33
686	AMEX	RLY	Tue, Feb 17, 2015	27.25	27.37	27.24	27.34
685	AMEX	RLY	Fri, Feb 13, 2015	27.14	27.39	27.14	27.39
684	AMEX	RLY	Thu, Feb 12, 2015	27.04	27.18	27.03	27.13
683	AMEX	RLY	Wed, Feb 11, 2015	26.86	26.88	26.75	26.82
682	AMEX	RLY	Tue, Feb 10, 2015	27.16	27.16	26.84	26.96
681	AMEX	RLY	Mon, Feb 9, 2015	27.15	27.15	27.03	27.07
680	AMEX	RLY	Fri, Feb 6, 2015	27.26	27.26	26.96	27.03
679	AMEX	RLY	Thu, Feb 5, 2015	27.11	27.32	27.05	27.31
678	AMEX	RLY	Wed, Feb 4, 2015	27.05	27.09	26.92	26.92
677	AMEX	RLY	Tue, Feb 3, 2015	26.97	27.27	26.96	27.20
676	AMEX	RLY	Mon, Feb 2, 2015	26.45	26.82	26.45	26.75
675	AMEX	RLY	Fri, Jan 30, 2015	26.33	26.63	26.31	26.47
674	AMEX	RLY	Thu, Jan 29, 2015	26.45	26.51	26.29	26.47
673	AMEX	RLY	Wed, Jan 28, 2015	26.80	26.80	26.48	26.49
672	AMEX	RLY	Tue, Jan 27, 2015	26.77	26.87	26.71	26.80
671	AMEX	RLY	Mon, Jan 26, 2015	26.69	26.84	26.66	26.82
670	AMEX	RLY	Fri, Jan 23, 2015	26.77	26.77	26.64	26.64
669	AMEX	RLY	Thu, Jan 22, 2015	26.93	26.93	26.71	26.83
668	AMEX	RLY	Wed, Jan 21, 2015	26.60	26.71	26.59	26.67
667	AMEX	RLY	Tue, Jan 20, 2015	26.48	26.53	26.46	26.49
666	AMEX	RLY	Fri, Jan 16, 2015	26.46	26.59	26.38	26.59
665	AMEX	RLY	Thu, Jan 15, 2015	26.32	26.33	26.21	26.25
664	AMEX	RLY	Wed, Jan 14, 2015	26.09	26.19	25.94	26.19
663	AMEX	RLY	Tue, Jan 13, 2015	26.44	26.44	26.11	26.26
662	AMEX	RLY	Mon, Jan 12, 2015	26.40	26.42	26.30	26.41
661	AMEX	RLY	Fri, Jan 9, 2015	26.62	26.62	26.47	26.61
660	AMEX	RLY	Thu, Jan 8, 2015	26.53	26.60	26.53	26.54
659	AMEX	RLY	Wed, Jan 7, 2015	26.34	26.40	26.28	26.32
658	AMEX	RLY	Tue, Jan 6, 2015	26.24	26.37	26.13	26.18
657	AMEX	RLY	Mon, Jan 5, 2015	26.61	26.61	26.21	26.27
656	AMEX	RLY	Fri, Jan 2, 2015	26.61	26.68	26.59	26.64
655	AMEX	RLY	Wed, Dec 31, 2014	26.89	26.89	26.63	26.63
654	AMEX	RLY	Tue, Dec 30, 2014	26.85	26.92	26.80	26.85
653	AMEX	RLY	Mon, Dec 29, 2014	26.89	27.01	26.81	26.85
652	AMEX	RLY	Fri, Dec 26, 2014	27.01	27.10	27.01	27.04
651	AMEX	RLY	Wed, Dec 24, 2014	27.25	27.25	26.91	26.99
650	AMEX	RLY	Tue, Dec 23, 2014	27.04	27.12	27.02	27.04
649	AMEX	RLY	Mon, Dec 22, 2014	27.35	27.35	26.99	27.07
648	AMEX	RLY	Fri, Dec 19, 2014	26.92	27.15	26.91	27.12
647	AMEX	RLY	Thu, Dec 18, 2014	26.69	26.86	26.66	26.84
646	AMEX	RLY	Wed, Dec 17, 2014	26.36	26.83	26.36	26.60
645	AMEX	RLY	Tue, Dec 16, 2014	26.15	26.48	26.08	26.21
644	AMEX	RLY	Mon, Dec 15, 2014	26.53	26.54	26.13	26.14
643	AMEX	RLY	Fri, Dec 12, 2014	26.67	26.69	26.41	26.41
642	AMEX	RLY	Thu, Dec 11, 2014	26.89	26.96	26.74	26.80
641	AMEX	RLY	Wed, Dec 10, 2014	27.19	27.19	26.84	26.93
640	AMEX	RLY	Tue, Dec 9, 2014	26.94	27.24	26.94	27.23
639	AMEX	RLY	Mon, Dec 8, 2014	27.30	27.30	27.06	27.09
638	AMEX	RLY	Fri, Dec 5, 2014	27.52	27.52	27.39	27.42
637	AMEX	RLY	Thu, Dec 4, 2014	27.61	27.63	27.52	27.56
636	AMEX	RLY	Wed, Dec 3, 2014	27.73	27.79	27.66	27.69
635	AMEX	RLY	Tue, Dec 2, 2014	27.51	27.70	27.50	27.59
634	AMEX	RLY	Mon, Dec 1, 2014	27.55	27.67	27.48	27.59
633	AMEX	RLY	Fri, Nov 28, 2014	28.36	28.36	27.59	27.61
632	AMEX	RLY	Wed, Nov 26, 2014	28.37	28.37	28.29	28.30
631	AMEX	RLY	Tue, Nov 25, 2014	28.40	28.43	28.29	28.32
630	AMEX	RLY	Mon, Nov 24, 2014	28.56	28.56	28.32	28.33
629	AMEX	RLY	Fri, Nov 21, 2014	28.38	28.54	28.37	28.46
628	AMEX	RLY	Thu, Nov 20, 2014	28.03	28.18	28.03	28.16
627	AMEX	RLY	Wed, Nov 19, 2014	28.19	28.19	28.01	28.03
626	AMEX	RLY	Tue, Nov 18, 2014	28.25	28.26	28.14	28.25
625	AMEX	RLY	Mon, Nov 17, 2014	28.12	28.15	28.00	28.12
624	AMEX	RLY	Fri, Nov 14, 2014	27.95	28.15	27.95	28.15
623	AMEX	RLY	Thu, Nov 13, 2014	28.11	28.12	28.07	28.12
622	AMEX	RLY	Wed, Nov 12, 2014	28.16	28.19	28.07	28.07
621	AMEX	RLY	Tue, Nov 11, 2014	28.03	28.24	28.03	28.18
620	AMEX	RLY	Mon, Nov 10, 2014	28.16	28.30	28.10	28.15
619	AMEX	RLY	Fri, Nov 7, 2014	27.95	28.24	27.95	28.20
618	AMEX	RLY	Thu, Nov 6, 2014	28.02	28.02	27.90	27.98
617	AMEX	RLY	Wed, Nov 5, 2014	27.90	28.02	27.90	28.01
616	AMEX	RLY	Tue, Nov 4, 2014	27.99	28.01	27.86	27.94
615	AMEX	RLY	Mon, Nov 3, 2014	28.48	28.48	28.12	28.13
614	AMEX	RLY	Fri, Oct 31, 2014	28.04	28.39	28.04	28.39
613	AMEX	RLY	Thu, Oct 30, 2014	27.96	28.16	27.96	28.06
612	AMEX	RLY	Wed, Oct 29, 2014	28.17	28.34	27.96	28.06
611	AMEX	RLY	Tue, Oct 28, 2014	28.05	28.16	27.97	28.15
610	AMEX	RLY	Mon, Oct 27, 2014	27.93	27.93	27.70	27.87
609	AMEX	RLY	Fri, Oct 24, 2014	27.88	27.99	27.88	27.96
608	AMEX	RLY	Thu, Oct 23, 2014	27.84	28.00	27.84	27.94
607	AMEX	RLY	Wed, Oct 22, 2014	27.93	28.06	27.77	27.77
606	AMEX	RLY	Tue, Oct 21, 2014	27.85	28.03	27.81	28.02
605	AMEX	RLY	Mon, Oct 20, 2014	27.60	27.72	27.53	27.72
604	AMEX	RLY	Fri, Oct 17, 2014	27.58	27.68	27.50	27.57
603	AMEX	RLY	Thu, Oct 16, 2014	27.08	27.51	27.08	27.41
602	AMEX	RLY	Wed, Oct 15, 2014	27.21	27.38	27.02	27.33
601	AMEX	RLY	Tue, Oct 14, 2014	27.54	27.57	27.37	27.37
600	AMEX	RLY	Mon, Oct 13, 2014	27.68	27.68	27.36	27.36
599	AMEX	RLY	Fri, Oct 10, 2014	27.55	27.67	27.40	27.40
598	AMEX	RLY	Thu, Oct 9, 2014	28.02	28.02	27.63	27.67
597	AMEX	RLY	Wed, Oct 8, 2014	27.74	28.12	27.72	28.12
596	AMEX	RLY	Tue, Oct 7, 2014	28.02	28.05	27.83	27.83
595	AMEX	RLY	Mon, Oct 6, 2014	27.94	28.12	27.92	28.10
594	AMEX	RLY	Fri, Oct 3, 2014	28.03	28.03	27.87	27.92
593	AMEX	RLY	Thu, Oct 2, 2014	28.14	28.14	27.88	28.02
592	AMEX	RLY	Wed, Oct 1, 2014	28.34	28.36	27.91	28.18
591	AMEX	RLY	Tue, Sep 30, 2014	28.55	28.55	28.36	28.39
590	AMEX	RLY	Mon, Sep 29, 2014	28.49	28.65	28.46	28.63
589	AMEX	RLY	Fri, Sep 26, 2014	28.73	28.77	28.59	28.76
588	AMEX	RLY	Thu, Sep 25, 2014	28.87	28.87	28.61	28.65
587	AMEX	RLY	Wed, Sep 24, 2014	28.90	28.99	28.80	28.94
586	AMEX	RLY	Tue, Sep 23, 2014	28.92	29.06	28.89	28.91
585	AMEX	RLY	Mon, Sep 22, 2014	29.10	29.15	28.95	28.97
584	AMEX	RLY	Fri, Sep 19, 2014	29.48	29.48	29.23	29.29
583	AMEX	RLY	Thu, Sep 18, 2014	29.46	29.46	28.60	29.38
582	AMEX	RLY	Wed, Sep 17, 2014	29.52	29.62	29.42	29.45
581	AMEX	RLY	Tue, Sep 16, 2014	29.38	29.63	29.38	29.54
580	AMEX	RLY	Mon, Sep 15, 2014	29.35	29.41	29.30	29.37
579	AMEX	RLY	Fri, Sep 12, 2014	29.54	29.54	29.33	29.42
578	AMEX	RLY	Thu, Sep 11, 2014	29.59	29.70	29.57	29.68
577	AMEX	RLY	Wed, Sep 10, 2014	29.88	29.88	29.63	29.70
576	AMEX	RLY	Tue, Sep 9, 2014	30.05	30.05	29.78	29.83
575	AMEX	RLY	Mon, Sep 8, 2014	30.25	30.25	29.96	30.02
574	AMEX	RLY	Fri, Sep 5, 2014	30.32	30.32	30.16	30.25
573	AMEX	RLY	Thu, Sep 4, 2014	30.45	30.45	30.20	30.24
572	AMEX	RLY	Wed, Sep 3, 2014	30.39	30.48	30.35	30.40
571	AMEX	RLY	Tue, Sep 2, 2014	30.56	30.56	30.28	30.31
570	AMEX	RLY	Fri, Aug 29, 2014	30.46	30.52	30.45	30.52
569	AMEX	RLY	Thu, Aug 28, 2014	30.52	30.52	30.43	30.46
568	AMEX	RLY	Wed, Aug 27, 2014	30.50	30.56	30.50	30.55
567	AMEX	RLY	Tue, Aug 26, 2014	30.48	30.54	30.47	30.48
566	AMEX	RLY	Mon, Aug 25, 2014	30.34	30.43	30.34	30.41
565	AMEX	RLY	Fri, Aug 22, 2014	30.54	30.54	30.28	30.34
564	AMEX	RLY	Thu, Aug 21, 2014	30.50	30.50	30.43	30.47
563	AMEX	RLY	Wed, Aug 20, 2014	30.50	30.50	30.40	30.47
562	AMEX	RLY	Tue, Aug 19, 2014	30.34	30.48	30.34	30.46
561	AMEX	RLY	Mon, Aug 18, 2014	30.49	30.49	30.33	30.42
560	AMEX	RLY	Fri, Aug 15, 2014	30.33	30.35	30.25	30.35
559	AMEX	RLY	Thu, Aug 14, 2014	30.35	30.35	30.23	30.25
558	AMEX	RLY	Wed, Aug 13, 2014	30.31	30.31	30.24	30.29
557	AMEX	RLY	Tue, Aug 12, 2014	30.25	30.29	30.20	30.25
556	AMEX	RLY	Mon, Aug 11, 2014	30.23	30.36	30.23	30.29
555	AMEX	RLY	Fri, Aug 8, 2014	30.06	30.17	30.00	30.17
554	AMEX	RLY	Thu, Aug 7, 2014	30.19	30.19	29.97	30.03
553	AMEX	RLY	Wed, Aug 6, 2014	30.03	30.20	29.56	30.15
552	AMEX	RLY	Tue, Aug 5, 2014	30.17	30.17	30.04	30.12
551	AMEX	RLY	Mon, Aug 4, 2014	30.16	30.33	30.14	30.31
550	AMEX	RLY	Fri, Aug 1, 2014	30.44	30.44	30.09	30.11
549	AMEX	RLY	Thu, Jul 31, 2014	30.43	30.52	30.26	30.26
548	AMEX	RLY	Wed, Jul 30, 2014	30.64	30.75	30.57	30.67
547	AMEX	RLY	Tue, Jul 29, 2014	30.82	30.85	30.73	30.78
546	AMEX	RLY	Mon, Jul 28, 2014	30.91	30.91	30.74	30.87
545	AMEX	RLY	Fri, Jul 25, 2014	31.37	31.37	30.80	30.85
544	AMEX	RLY	Thu, Jul 24, 2014	31.03	31.03	30.85	30.90
543	AMEX	RLY	Wed, Jul 23, 2014	30.87	30.92	30.85	30.91
542	AMEX	RLY	Tue, Jul 22, 2014	30.99	30.99	30.84	30.86
541	AMEX	RLY	Mon, Jul 21, 2014	30.65	30.78	30.65	30.76
540	AMEX	RLY	Fri, Jul 18, 2014	30.75	30.77	30.67	30.76
539	AMEX	RLY	Thu, Jul 17, 2014	30.78	30.79	30.60	30.66
538	AMEX	RLY	Wed, Jul 16, 2014	30.75	30.86	30.75	30.86
537	AMEX	RLY	Tue, Jul 15, 2014	30.73	30.73	30.52	30.63
536	AMEX	RLY	Mon, Jul 14, 2014	30.71	30.77	30.66	30.77
535	AMEX	RLY	Fri, Jul 11, 2014	30.65	30.67	30.58	30.66
534	AMEX	RLY	Thu, Jul 10, 2014	30.70	30.78	30.63	30.73
533	AMEX	RLY	Wed, Jul 9, 2014	30.80	30.85	30.75	30.82
532	AMEX	RLY	Tue, Jul 8, 2014	30.88	30.88	30.68	30.75
531	AMEX	RLY	Mon, Jul 7, 2014	30.87	30.87	30.76	30.81
530	AMEX	RLY	Thu, Jul 3, 2014	31.11	31.11	30.90	31.02
529	AMEX	RLY	Wed, Jul 2, 2014	30.99	31.02	30.90	31.02
528	AMEX	RLY	Tue, Jul 1, 2014	31.05	31.12	30.92	30.98
527	AMEX	RLY	Mon, Jun 30, 2014	31.14	31.14	30.81	30.92
526	AMEX	RLY	Fri, Jun 27, 2014	31.10	31.18	31.07	31.15
525	AMEX	RLY	Thu, Jun 26, 2014	31.02	31.15	31.02	31.15
524	AMEX	RLY	Wed, Jun 25, 2014	31.18	31.18	31.02	31.12
523	AMEX	RLY	Tue, Jun 24, 2014	31.31	31.31	31.01	31.07
522	AMEX	RLY	Mon, Jun 23, 2014	31.18	31.23	31.16	31.21
521	AMEX	RLY	Fri, Jun 20, 2014	31.17	31.17	31.05	31.11
520	AMEX	RLY	Thu, Jun 19, 2014	31.02	31.11	31.01	31.11
519	AMEX	RLY	Wed, Jun 18, 2014	30.72	30.99	30.71	30.99
518	AMEX	RLY	Tue, Jun 17, 2014	30.60	30.66	30.52	30.66
517	AMEX	RLY	Mon, Jun 16, 2014	30.59	30.67	30.58	30.65
516	AMEX	RLY	Fri, Jun 13, 2014	30.53	30.61	30.50	30.59
515	AMEX	RLY	Thu, Jun 12, 2014	30.61	30.61	30.48	30.55
514	AMEX	RLY	Wed, Jun 11, 2014	30.45	30.50	30.40	30.45
513	AMEX	RLY	Tue, Jun 10, 2014	30.50	30.56	30.47	30.53
512	AMEX	RLY	Mon, Jun 9, 2014	30.55	30.66	30.55	30.60
511	AMEX	RLY	Fri, Jun 6, 2014	30.45	30.63	30.45	30.63
510	AMEX	RLY	Thu, Jun 5, 2014	30.27	30.52	30.23	30.52
509	AMEX	RLY	Wed, Jun 4, 2014	30.39	30.39	30.25	30.28
508	AMEX	RLY	Tue, Jun 3, 2014	30.32	30.34	30.28	30.34
507	AMEX	RLY	Mon, Jun 2, 2014	30.43	30.43	30.34	30.40
506	AMEX	RLY	Fri, May 30, 2014	30.52	30.52	30.32	30.39
505	AMEX	RLY	Thu, May 29, 2014	30.45	30.49	30.42	30.49
504	AMEX	RLY	Wed, May 28, 2014	30.48	30.48	30.31	30.38
503	AMEX	RLY	Tue, May 27, 2014	30.60	30.60	30.42	30.48
502	AMEX	RLY	Fri, May 23, 2014	30.52	30.52	30.46	30.50
501	AMEX	RLY	Thu, May 22, 2014	30.47	30.47	30.42	30.44
500	AMEX	RLY	Wed, May 21, 2014	30.44	30.44	30.34	30.42
499	AMEX	RLY	Tue, May 20, 2014	30.43	30.43	30.27	30.34
498	AMEX	RLY	Mon, May 19, 2014	30.52	30.58	30.44	30.45
497	AMEX	RLY	Fri, May 16, 2014	30.39	30.48	30.34	30.48
496	AMEX	RLY	Thu, May 15, 2014	30.47	30.53	30.35	30.40
495	AMEX	RLY	Wed, May 14, 2014	30.44	30.65	30.44	30.59
494	AMEX	RLY	Tue, May 13, 2014	30.42	30.55	30.42	30.53
493	AMEX	RLY	Mon, May 12, 2014	30.24	30.47	30.24	30.44
492	AMEX	RLY	Fri, May 9, 2014	30.27	30.31	30.23	30.23
491	AMEX	RLY	Thu, May 8, 2014	30.51	30.51	30.32	30.37
490	AMEX	RLY	Wed, May 7, 2014	30.25	30.41	30.24	30.41
489	AMEX	RLY	Tue, May 6, 2014	30.24	30.32	30.19	30.25
488	AMEX	RLY	Mon, May 5, 2014	30.23	30.25	30.17	30.25
487	AMEX	RLY	Fri, May 2, 2014	30.20	30.28	30.12	30.24
486	AMEX	RLY	Thu, May 1, 2014	30.14	30.17	30.07	30.16
485	AMEX	RLY	Wed, Apr 30, 2014	30.15	30.25	30.07	30.24
484	AMEX	RLY	Tue, Apr 29, 2014	29.95	30.20	29.95	30.18
483	AMEX	RLY	Mon, Apr 28, 2014	30.06	30.06	29.87	30.03
482	AMEX	RLY	Fri, Apr 25, 2014	30.14	30.14	29.92	30.00
481	AMEX	RLY	Thu, Apr 24, 2014	30.05	30.13	30.02	30.11
480	AMEX	RLY	Wed, Apr 23, 2014	30.10	30.10	29.97	30.06
479	AMEX	RLY	Tue, Apr 22, 2014	29.96	30.08	29.96	30.07
478	AMEX	RLY	Mon, Apr 21, 2014	29.97	30.03	29.91	29.98
477	AMEX	RLY	Thu, Apr 17, 2014	29.95	29.98	29.87	29.93
476	AMEX	RLY	Wed, Apr 16, 2014	29.93	29.95	29.86	29.91
475	AMEX	RLY	Tue, Apr 15, 2014	29.60	29.74	29.53	29.72
474	AMEX	RLY	Mon, Apr 14, 2014	29.75	29.76	29.59	29.73
473	AMEX	RLY	Fri, Apr 11, 2014	29.69	29.69	29.50	29.54
472	AMEX	RLY	Thu, Apr 10, 2014	30.15	30.15	29.61	29.61
471	AMEX	RLY	Wed, Apr 9, 2014	29.95	29.95	29.73	29.93
470	AMEX	RLY	Tue, Apr 8, 2014	29.62	29.80	29.62	29.79
469	AMEX	RLY	Mon, Apr 7, 2014	29.69	29.69	29.45	29.56
468	AMEX	RLY	Fri, Apr 4, 2014	29.66	29.72	29.53	29.61
467	AMEX	RLY	Thu, Apr 3, 2014	29.57	29.57	29.44	29.56
466	AMEX	RLY	Wed, Apr 2, 2014	29.57	29.57	29.46	29.57
465	AMEX	RLY	Tue, Apr 1, 2014	29.93	29.93	29.43	29.48
464	AMEX	RLY	Mon, Mar 31, 2014	29.51	29.51	29.46	29.46
463	AMEX	RLY	Fri, Mar 28, 2014	29.41	29.50	29.39	29.40
462	AMEX	RLY	Thu, Mar 27, 2014	29.22	29.31	29.16	29.31
461	AMEX	RLY	Wed, Mar 26, 2014	29.11	29.27	29.04	29.04
460	AMEX	RLY	Tue, Mar 25, 2014	29.16	29.25	29.07	29.19
459	AMEX	RLY	Mon, Mar 24, 2014	28.76	29.18	28.76	28.91
458	AMEX	RLY	Fri, Mar 21, 2014	28.78	29.11	28.78	29.00
457	AMEX	RLY	Thu, Mar 20, 2014	28.94	29.01	28.68	28.89
456	AMEX	RLY	Wed, Mar 19, 2014	29.17	29.20	28.89	28.95
455	AMEX	RLY	Tue, Mar 18, 2014	29.16	29.30	29.12	29.25
454	AMEX	RLY	Mon, Mar 17, 2014	29.05	29.15	29.05	29.13
453	AMEX	RLY	Fri, Mar 14, 2014	28.78	29.10	28.78	29.06
452	AMEX	RLY	Thu, Mar 13, 2014	29.15	29.21	28.91	28.91
451	AMEX	RLY	Wed, Mar 12, 2014	28.99	29.18	28.99	29.14
450	AMEX	RLY	Tue, Mar 11, 2014	29.35	29.36	29.12	29.18
449	AMEX	RLY	Mon, Mar 10, 2014	29.45	29.49	29.22	29.24
448	AMEX	RLY	Fri, Mar 7, 2014	29.45	29.52	29.40	29.48
447	AMEX	RLY	Thu, Mar 6, 2014	29.60	29.70	29.60	29.65
446	AMEX	RLY	Wed, Mar 5, 2014	29.57	29.57	29.40	29.45
445	AMEX	RLY	Tue, Mar 4, 2014	29.46	29.55	29.46	29.54
444	AMEX	RLY	Mon, Mar 3, 2014	29.28	29.42	29.20	29.23
443	AMEX	RLY	Fri, Feb 28, 2014	29.40	29.45	29.32	29.32
442	AMEX	RLY	Thu, Feb 27, 2014	29.38	29.43	29.03	29.32
441	AMEX	RLY	Wed, Feb 26, 2014	29.48	29.48	29.20	29.25
440	AMEX	RLY	Tue, Feb 25, 2014	29.53	29.53	29.30	29.32
439	AMEX	RLY	Mon, Feb 24, 2014	29.48	29.56	29.40	29.46
438	AMEX	RLY	Fri, Feb 21, 2014	29.37	29.41	29.29	29.37
437	AMEX	RLY	Thu, Feb 20, 2014	29.27	29.38	29.22	29.32
436	AMEX	RLY	Wed, Feb 19, 2014	29.34	29.44	29.21	29.23
435	AMEX	RLY	Tue, Feb 18, 2014	29.63	29.63	29.23	29.34
434	AMEX	RLY	Fri, Feb 14, 2014	29.10	29.17	29.03	29.09
433	AMEX	RLY	Thu, Feb 13, 2014	28.58	28.98	28.58	28.95
432	AMEX	RLY	Wed, Feb 12, 2014	28.92	28.92	28.77	28.81
431	AMEX	RLY	Tue, Feb 11, 2014	28.51	28.87	28.51	28.85
430	AMEX	RLY	Mon, Feb 10, 2014	28.51	28.56	28.47	28.47
429	AMEX	RLY	Fri, Feb 7, 2014	28.35	28.54	28.30	28.54
428	AMEX	RLY	Thu, Feb 6, 2014	28.37	28.37	27.93	28.16
427	AMEX	RLY	Wed, Feb 5, 2014	27.92	27.96	27.80	27.88
426	AMEX	RLY	Tue, Feb 4, 2014	27.90	28.00	27.84	27.91
425	AMEX	RLY	Mon, Feb 3, 2014	28.05	28.07	27.72	27.72
424	AMEX	RLY	Fri, Jan 31, 2014	28.09	28.23	28.06	28.14
423	AMEX	RLY	Wed, Jan 29, 2014	28.36	28.36	28.17	28.26
422	AMEX	RLY	Tue, Jan 28, 2014	28.27	28.34	28.24	28.34
421	AMEX	RLY	Mon, Jan 27, 2014	28.50	28.50	28.05	28.18
420	AMEX	RLY	Fri, Jan 24, 2014	28.76	28.76	28.32	28.39
419	AMEX	RLY	Thu, Jan 23, 2014	28.94	28.94	28.72	28.76
418	AMEX	RLY	Wed, Jan 22, 2014	29.01	29.01	28.92	28.98
417	AMEX	RLY	Tue, Jan 21, 2014	28.94	28.98	28.87	28.96
416	AMEX	RLY	Fri, Jan 17, 2014	28.91	29.02	28.88	28.94
415	AMEX	RLY	Thu, Jan 16, 2014	28.87	28.97	28.85	28.95
414	AMEX	RLY	Wed, Jan 15, 2014	28.67	28.89	28.67	28.89
413	AMEX	RLY	Tue, Jan 14, 2014	28.68	28.80	28.68	28.79
412	AMEX	RLY	Mon, Jan 13, 2014	28.78	28.78	28.57	28.59
411	AMEX	RLY	Fri, Jan 10, 2014	28.77	28.83	28.73	28.82
410	AMEX	RLY	Thu, Jan 9, 2014	28.59	28.71	28.47	28.55
409	AMEX	RLY	Wed, Jan 8, 2014	28.70	28.75	28.64	28.71
408	AMEX	RLY	Tue, Jan 7, 2014	28.79	28.80	28.73	28.79
407	AMEX	RLY	Mon, Jan 6, 2014	28.75	28.81	28.71	28.75
406	AMEX	RLY	Fri, Jan 3, 2014	28.75	28.86	28.75	28.77
405	AMEX	RLY	Thu, Jan 2, 2014	28.93	28.93	28.77	28.79
404	AMEX	RLY	Tue, Dec 31, 2013	29.01	29.06	28.90	29.06
403	AMEX	RLY	Mon, Dec 30, 2013	28.99	29.05	28.92	28.92
402	AMEX	RLY	Fri, Dec 27, 2013	28.94	28.97	28.87	28.90
401	AMEX	RLY	Thu, Dec 26, 2013	29.08	29.14	29.03	29.06
400	AMEX	RLY	Tue, Dec 24, 2013	28.91	29.03	28.91	29.02
399	AMEX	RLY	Mon, Dec 23, 2013	28.85	29.01	28.85	28.95
398	AMEX	RLY	Fri, Dec 20, 2013	28.69	28.86	28.69	28.83
397	AMEX	RLY	Thu, Dec 19, 2013	28.70	28.73	28.65	28.73
396	AMEX	RLY	Wed, Dec 18, 2013	28.42	28.74	28.42	28.72
395	AMEX	RLY	Tue, Dec 17, 2013	28.48	28.55	28.40	28.54
394	AMEX	RLY	Mon, Dec 16, 2013	28.62	28.63	28.55	28.59
393	AMEX	RLY	Fri, Dec 13, 2013	28.55	28.55	28.37	28.47
392	AMEX	RLY	Thu, Dec 12, 2013	28.62	28.62	28.35	28.35
391	AMEX	RLY	Wed, Dec 11, 2013	28.90	28.90	28.57	28.59
390	AMEX	RLY	Tue, Dec 10, 2013	28.88	29.00	28.69	28.91
389	AMEX	RLY	Mon, Dec 9, 2013	28.89	28.92	28.84	28.92
388	AMEX	RLY	Fri, Dec 6, 2013	28.82	28.89	28.79	28.81
387	AMEX	RLY	Thu, Dec 5, 2013	28.71	28.76	28.67	28.72
386	AMEX	RLY	Wed, Dec 4, 2013	28.70	28.80	28.66	28.78
385	AMEX	RLY	Tue, Dec 3, 2013	28.83	28.83	28.64	28.70
384	AMEX	RLY	Mon, Dec 2, 2013	29.05	29.05	28.77	28.77
383	AMEX	RLY	Fri, Nov 29, 2013	28.83	29.08	28.83	29.05
382	AMEX	RLY	Wed, Nov 27, 2013	28.97	28.97	28.89	28.97
381	AMEX	RLY	Tue, Nov 26, 2013	29.07	29.07	28.92	28.94
380	AMEX	RLY	Mon, Nov 25, 2013	29.05	29.07	28.98	29.04
379	AMEX	RLY	Fri, Nov 22, 2013	29.12	29.17	29.08	29.15
378	AMEX	RLY	Thu, Nov 21, 2013	28.98	29.11	28.98	29.11
377	AMEX	RLY	Wed, Nov 20, 2013	29.37	29.37	28.98	29.04
376	AMEX	RLY	Tue, Nov 19, 2013	29.42	29.42	29.16	29.20
375	AMEX	RLY	Mon, Nov 18, 2013	29.52	29.52	29.27	29.28
374	AMEX	RLY	Fri, Nov 15, 2013	29.41	29.42	29.34	29.37
373	AMEX	RLY	Thu, Nov 14, 2013	29.16	29.29	29.16	29.29
372	AMEX	RLY	Wed, Nov 13, 2013	28.86	29.12	28.85	29.12
371	AMEX	RLY	Tue, Nov 12, 2013	29.06	29.11	28.97	29.00
370	AMEX	RLY	Mon, Nov 11, 2013	29.09	29.20	29.09	29.19
369	AMEX	RLY	Fri, Nov 8, 2013	28.90	29.18	28.89	29.18
368	AMEX	RLY	Thu, Nov 7, 2013	29.41	29.41	29.09	29.13
367	AMEX	RLY	Wed, Nov 6, 2013	29.45	29.53	29.42	29.47
366	AMEX	RLY	Tue, Nov 5, 2013	29.52	29.53	29.35	29.38
365	AMEX	RLY	Mon, Nov 4, 2013	29.30	29.53	29.30	29.53
364	AMEX	RLY	Fri, Nov 1, 2013	29.41	29.43	29.24	29.33
363	AMEX	RLY	Thu, Oct 31, 2013	29.55	29.62	29.48	29.54
362	AMEX	RLY	Wed, Oct 30, 2013	29.77	29.81	29.59	29.67
361	AMEX	RLY	Tue, Oct 29, 2013	29.72	29.83	29.72	29.72
360	AMEX	RLY	Mon, Oct 28, 2013	29.76	29.86	29.74	29.78
359	AMEX	RLY	Fri, Oct 25, 2013	29.79	29.79	29.69	29.77
358	AMEX	RLY	Thu, Oct 24, 2013	29.79	29.79	29.65	29.68
357	AMEX	RLY	Wed, Oct 23, 2013	29.67	29.72	29.59	29.60
356	AMEX	RLY	Tue, Oct 22, 2013	29.64	29.89	29.64	29.80
355	AMEX	RLY	Mon, Oct 21, 2013	29.77	29.77	29.53	29.61
354	AMEX	RLY	Fri, Oct 18, 2013	29.57	29.64	29.53	29.63
353	AMEX	RLY	Thu, Oct 17, 2013	29.25	29.49	29.25	29.49
352	AMEX	RLY	Wed, Oct 16, 2013	29.14	29.26	29.14	29.21
351	AMEX	RLY	Tue, Oct 15, 2013	29.11	29.12	29.05	29.08
350	AMEX	RLY	Mon, Oct 14, 2013	29.02	29.15	28.98	29.15
349	AMEX	RLY	Fri, Oct 11, 2013	28.89	29.05	28.89	29.05
348	AMEX	RLY	Thu, Oct 10, 2013	28.72	28.99	28.72	28.98
347	AMEX	RLY	Wed, Oct 9, 2013	28.74	28.74	28.56	28.66
346	AMEX	RLY	Tue, Oct 8, 2013	28.84	28.85	28.66	28.66
345	AMEX	RLY	Mon, Oct 7, 2013	28.77	28.89	28.77	28.82
344	AMEX	RLY	Fri, Oct 4, 2013	28.74	28.88	28.74	28.84
343	AMEX	RLY	Thu, Oct 3, 2013	29.00	29.00	28.80	28.82
342	AMEX	RLY	Wed, Oct 2, 2013	28.75	28.96	28.75	28.91
341	AMEX	RLY	Tue, Oct 1, 2013	28.78	28.86	28.71	28.84
340	AMEX	RLY	Mon, Sep 30, 2013	28.74	28.88	28.74	28.82
339	AMEX	RLY	Fri, Sep 27, 2013	29.02	29.07	29.01	29.03
338	AMEX	RLY	Thu, Sep 26, 2013	29.18	29.18	29.02	29.11
337	AMEX	RLY	Wed, Sep 25, 2013	29.06	29.12	29.05	29.07
336	AMEX	RLY	Tue, Sep 24, 2013	29.03	29.16	28.94	29.05
335	AMEX	RLY	Mon, Sep 23, 2013	29.15	29.16	29.07	29.10
334	AMEX	RLY	Fri, Sep 20, 2013	29.43	29.44	29.10	29.13
333	AMEX	RLY	Thu, Sep 19, 2013	29.53	29.63	29.40	29.42
332	AMEX	RLY	Wed, Sep 18, 2013	28.81	29.56	28.78	29.56
331	AMEX	RLY	Tue, Sep 17, 2013	28.94	28.95	28.86	28.90
330	AMEX	RLY	Mon, Sep 16, 2013	28.97	29.04	28.86	28.86
329	AMEX	RLY	Fri, Sep 13, 2013	28.67	28.76	28.64	28.72
328	AMEX	RLY	Thu, Sep 12, 2013	28.63	28.80	28.63	28.69
327	AMEX	RLY	Wed, Sep 11, 2013	28.65	28.84	28.61	28.83
326	AMEX	RLY	Tue, Sep 10, 2013	28.77	28.77	28.67	28.73
325	AMEX	RLY	Mon, Sep 9, 2013	28.56	28.62	28.52	28.61
324	AMEX	RLY	Fri, Sep 6, 2013	28.24	28.40	28.24	28.30
323	AMEX	RLY	Thu, Sep 5, 2013	28.23	28.23	28.11	28.14
322	AMEX	RLY	Wed, Sep 4, 2013	28.16	28.23	28.16	28.23
321	AMEX	RLY	Tue, Sep 3, 2013	28.20	28.20	28.00	28.11
320	AMEX	RLY	Fri, Aug 30, 2013	28.20	28.20	27.94	27.98
319	AMEX	RLY	Thu, Aug 29, 2013	28.10	28.17	28.03	28.08
318	AMEX	RLY	Wed, Aug 28, 2013	28.21	28.29	28.16	28.21
317	AMEX	RLY	Tue, Aug 27, 2013	28.33	28.33	28.13	28.13
316	AMEX	RLY	Mon, Aug 26, 2013	28.50	28.50	28.36	28.37
315	AMEX	RLY	Fri, Aug 23, 2013	28.18	28.37	28.16	28.36
314	AMEX	RLY	Thu, Aug 22, 2013	28.06	28.52	27.94	28.06
313	AMEX	RLY	Wed, Aug 21, 2013	28.10	28.12	27.87	27.87
312	AMEX	RLY	Tue, Aug 20, 2013	28.05	28.28	28.05	28.19
311	AMEX	RLY	Mon, Aug 19, 2013	28.24	28.27	28.07	28.07
310	AMEX	RLY	Fri, Aug 16, 2013	28.49	28.49	28.28	28.36
309	AMEX	RLY	Thu, Aug 15, 2013	28.45	28.54	28.22	28.50
308	AMEX	RLY	Wed, Aug 14, 2013	28.62	28.62	28.55	28.60
307	AMEX	RLY	Tue, Aug 13, 2013	28.59	28.59	28.48	28.50
306	AMEX	RLY	Mon, Aug 12, 2013	28.61	28.69	28.59	28.62
305	AMEX	RLY	Fri, Aug 9, 2013	28.49	28.61	28.49	28.59
304	AMEX	RLY	Thu, Aug 8, 2013	28.27	28.47	28.21	28.44
303	AMEX	RLY	Wed, Aug 7, 2013	28.00	28.11	28.00	28.06
302	AMEX	RLY	Tue, Aug 6, 2013	28.25	28.25	28.07	28.07
301	AMEX	RLY	Mon, Aug 5, 2013	28.32	28.32	28.24	28.30
300	AMEX	RLY	Fri, Aug 2, 2013	28.36	28.38	28.28	28.29
299	AMEX	RLY	Thu, Aug 1, 2013	28.45	28.45	28.32	28.35
298	AMEX	RLY	Wed, Jul 31, 2013	28.17	28.47	28.15	28.30
297	AMEX	RLY	Tue, Jul 30, 2013	28.50	28.50	28.32	28.41
296	AMEX	RLY	Mon, Jul 29, 2013	28.65	28.74	28.62	28.72
295	AMEX	RLY	Fri, Jul 26, 2013	28.76	28.82	28.65	28.82
294	AMEX	RLY	Thu, Jul 25, 2013	28.61	28.87	28.61	28.84
293	AMEX	RLY	Wed, Jul 24, 2013	29.02	29.02	28.69	28.76
292	AMEX	RLY	Tue, Jul 23, 2013	29.09	29.17	29.04	29.14
291	AMEX	RLY	Mon, Jul 22, 2013	28.87	29.09	28.87	29.06
290	AMEX	RLY	Fri, Jul 19, 2013	28.80	28.87	28.77	28.87
289	AMEX	RLY	Thu, Jul 18, 2013	28.69	28.79	28.67	28.73
288	AMEX	RLY	Wed, Jul 17, 2013	28.76	28.79	28.67	28.70
287	AMEX	RLY	Tue, Jul 16, 2013	28.67	28.67	28.53	28.59
286	AMEX	RLY	Mon, Jul 15, 2013	28.58	28.59	28.51	28.58
285	AMEX	RLY	Fri, Jul 12, 2013	28.46	28.52	28.38	28.49
284	AMEX	RLY	Thu, Jul 11, 2013	28.47	28.63	28.41	28.57
283	AMEX	RLY	Wed, Jul 10, 2013	27.91	28.11	27.91	27.99
282	AMEX	RLY	Tue, Jul 9, 2013	28.40	28.40	27.87	28.00
281	AMEX	RLY	Mon, Jul 8, 2013	27.82	27.83	27.65	27.75
280	AMEX	RLY	Fri, Jul 5, 2013	28.11	28.11	27.49	27.63
279	AMEX	RLY	Wed, Jul 3, 2013	27.39	27.77	27.39	27.77
278	AMEX	RLY	Tue, Jul 2, 2013	27.86	27.90	27.66	27.78
277	AMEX	RLY	Mon, Jul 1, 2013	27.72	27.84	27.66	27.68
276	AMEX	RLY	Fri, Jun 28, 2013	27.57	27.85	27.55	27.85
275	AMEX	RLY	Thu, Jun 27, 2013	27.71	27.91	27.71	27.87
274	AMEX	RLY	Wed, Jun 26, 2013	27.58	27.68	27.54	27.62
273	AMEX	RLY	Tue, Jun 25, 2013	27.49	27.59	27.36	27.54
272	AMEX	RLY	Mon, Jun 24, 2013	27.22	27.55	27.01	27.36
271	AMEX	RLY	Fri, Jun 21, 2013	27.75	27.90	27.47	27.74
270	AMEX	RLY	Thu, Jun 20, 2013	28.28	28.40	27.62	27.67
269	AMEX	RLY	Wed, Jun 19, 2013	29.16	29.16	28.71	28.74
268	AMEX	RLY	Tue, Jun 18, 2013	29.08	29.18	29.07	29.09
267	AMEX	RLY	Mon, Jun 17, 2013	29.09	29.12	28.93	28.98
266	AMEX	RLY	Fri, Jun 14, 2013	28.99	29.04	28.90	28.90
265	AMEX	RLY	Thu, Jun 13, 2013	28.67	29.01	28.63	28.97
264	AMEX	RLY	Wed, Jun 12, 2013	28.80	28.81	28.55	28.56
263	AMEX	RLY	Tue, Jun 11, 2013	28.64	28.80	28.57	28.68
262	AMEX	RLY	Mon, Jun 10, 2013	29.08	29.17	29.05	29.09
261	AMEX	RLY	Fri, Jun 7, 2013	29.22	29.25	29.05	29.19
260	AMEX	RLY	Thu, Jun 6, 2013	28.91	29.22	28.91	29.22
259	AMEX	RLY	Wed, Jun 5, 2013	29.31	29.31	29.06	29.08
258	AMEX	RLY	Tue, Jun 4, 2013	29.55	29.55	29.33	29.43
257	AMEX	RLY	Mon, Jun 3, 2013	29.10	29.45	29.10	29.43
256	AMEX	RLY	Fri, May 31, 2013	29.68	29.68	29.28	29.28
255	AMEX	RLY	Thu, May 30, 2013	29.72	29.76	29.68	29.68
254	AMEX	RLY	Wed, May 29, 2013	29.70	29.72	29.55	29.70
253	AMEX	RLY	Tue, May 28, 2013	30.08	30.10	29.78	29.78
252	AMEX	RLY	Fri, May 24, 2013	29.71	29.83	29.69	29.82
251	AMEX	RLY	Thu, May 23, 2013	29.84	30.00	29.73	29.97
250	AMEX	RLY	Wed, May 22, 2013	30.57	30.67	29.97	30.01
249	AMEX	RLY	Tue, May 21, 2013	30.43	30.59	30.31	30.49
248	AMEX	RLY	Mon, May 20, 2013	30.30	30.48	30.28	30.44
247	AMEX	RLY	Fri, May 17, 2013	30.17	30.29	30.17	30.27
246	AMEX	RLY	Thu, May 16, 2013	30.23	30.36	30.13	30.14
245	AMEX	RLY	Wed, May 15, 2013	30.32	30.32	30.13	30.26
244	AMEX	RLY	Tue, May 14, 2013	30.38	30.45	30.33	30.36
243	AMEX	RLY	Mon, May 13, 2013	30.41	30.43	30.34	30.41
242	AMEX	RLY	Fri, May 10, 2013	30.49	30.54	30.41	30.54
241	AMEX	RLY	Thu, May 9, 2013	30.77	30.83	30.62	30.62
240	AMEX	RLY	Wed, May 8, 2013	30.75	30.82	30.60	30.80
239	AMEX	RLY	Tue, May 7, 2013	30.45	30.60	30.45	30.55
238	AMEX	RLY	Mon, May 6, 2013	30.42	30.59	30.42	30.58
237	AMEX	RLY	Fri, May 3, 2013	30.54	30.61	30.48	30.54
236	AMEX	RLY	Thu, May 2, 2013	30.18	30.30	30.18	30.28
235	AMEX	RLY	Wed, May 1, 2013	30.69	30.69	30.16	30.17
234	AMEX	RLY	Tue, Apr 30, 2013	30.25	30.39	30.20	30.39
233	AMEX	RLY	Mon, Apr 29, 2013	30.09	30.34	30.09	30.33
232	AMEX	RLY	Fri, Apr 26, 2013	30.06	30.07	29.97	30.04
231	AMEX	RLY	Thu, Apr 25, 2013	30.18	30.29	30.08	30.16
230	AMEX	RLY	Wed, Apr 24, 2013	29.68	30.01	29.68	30.00
229	AMEX	RLY	Tue, Apr 23, 2013	29.60	29.68	29.57	29.62
228	AMEX	RLY	Mon, Apr 22, 2013	29.47	29.60	29.41	29.57
227	AMEX	RLY	Fri, Apr 19, 2013	29.48	29.51	29.40	29.47
226	AMEX	RLY	Thu, Apr 18, 2013	29.23	29.35	29.18	29.32
225	AMEX	RLY	Wed, Apr 17, 2013	29.42	29.42	29.20	29.32
224	AMEX	RLY	Tue, Apr 16, 2013	29.71	29.73	29.56	29.71
223	AMEX	RLY	Mon, Apr 15, 2013	29.93	29.93	29.40	29.42
222	AMEX	RLY	Fri, Apr 12, 2013	30.31	30.31	30.18	30.24
221	AMEX	RLY	Thu, Apr 11, 2013	30.44	30.56	30.43	30.47
220	AMEX	RLY	Wed, Apr 10, 2013	30.45	30.49	30.40	30.40
219	AMEX	RLY	Tue, Apr 9, 2013	30.17	30.50	30.17	30.45
218	AMEX	RLY	Mon, Apr 8, 2013	30.09	30.21	30.08	30.21
217	AMEX	RLY	Fri, Apr 5, 2013	29.98	30.14	29.98	30.14
216	AMEX	RLY	Thu, Apr 4, 2013	29.91	30.06	29.91	30.05
215	AMEX	RLY	Wed, Apr 3, 2013	30.27	30.27	29.85	29.85
214	AMEX	RLY	Tue, Apr 2, 2013	30.42	30.42	30.14	30.14
213	AMEX	RLY	Mon, Apr 1, 2013	30.26	30.26	30.09	30.19
212	AMEX	RLY	Thu, Mar 28, 2013	30.26	30.36	30.26	30.34
211	AMEX	RLY	Wed, Mar 27, 2013	30.24	30.39	30.12	30.39
210	AMEX	RLY	Tue, Mar 26, 2013	30.25	30.33	30.22	30.33
209	AMEX	RLY	Mon, Mar 25, 2013	30.49	30.49	30.10	30.17
208	AMEX	RLY	Fri, Mar 22, 2013	30.30	30.30	30.22	30.27
207	AMEX	RLY	Thu, Mar 21, 2013	30.20	30.28	30.12	30.13
206	AMEX	RLY	Wed, Mar 20, 2013	30.19	30.34	30.19	30.26
205	AMEX	RLY	Tue, Mar 19, 2013	30.33	30.33	30.05	30.17
204	AMEX	RLY	Mon, Mar 18, 2013	30.36	30.43	30.32	30.33
203	AMEX	RLY	Fri, Mar 15, 2013	30.53	30.58	30.49	30.50
202	AMEX	RLY	Thu, Mar 14, 2013	30.38	30.55	30.38	30.55
201	AMEX	RLY	Wed, Mar 13, 2013	30.45	30.45	30.31	30.34
200	AMEX	RLY	Tue, Mar 12, 2013	30.61	30.61	30.43	30.48
199	AMEX	RLY	Mon, Mar 11, 2013	30.38	30.47	30.33	30.46
198	AMEX	RLY	Fri, Mar 8, 2013	30.41	30.43	30.33	30.43
197	AMEX	RLY	Thu, Mar 7, 2013	30.46	30.46	30.36	30.37
196	AMEX	RLY	Wed, Mar 6, 2013	30.29	30.40	30.28	30.35
195	AMEX	RLY	Tue, Mar 5, 2013	30.35	30.35	30.28	30.32
194	AMEX	RLY	Mon, Mar 4, 2013	30.19	30.19	30.05	30.14
193	AMEX	RLY	Fri, Mar 1, 2013	30.20	30.22	30.08	30.22
192	AMEX	RLY	Thu, Feb 28, 2013	30.75	30.75	30.27	30.31
191	AMEX	RLY	Wed, Feb 27, 2013	30.26	30.38	30.24	30.38
190	AMEX	RLY	Tue, Feb 26, 2013	30.22	30.22	30.03	30.13
189	AMEX	RLY	Mon, Feb 25, 2013	30.50	30.53	30.06	30.07
188	AMEX	RLY	Fri, Feb 22, 2013	30.36	30.38	30.25	30.38
187	AMEX	RLY	Thu, Feb 21, 2013	30.24	30.28	30.18	30.18
186	AMEX	RLY	Wed, Feb 20, 2013	30.80	30.80	30.47	30.47
185	AMEX	RLY	Tue, Feb 19, 2013	30.81	30.95	30.81	30.93
184	AMEX	RLY	Fri, Feb 15, 2013	30.98	30.99	30.79	30.86
183	AMEX	RLY	Thu, Feb 14, 2013	31.02	31.06	30.98	31.04
182	AMEX	RLY	Wed, Feb 13, 2013	31.15	31.15	31.03	31.08
181	AMEX	RLY	Tue, Feb 12, 2013	30.96	31.08	30.94	31.06
180	AMEX	RLY	Mon, Feb 11, 2013	31.50	31.50	30.96	30.99
179	AMEX	RLY	Fri, Feb 8, 2013	31.08	31.11	31.05	31.08
178	AMEX	RLY	Thu, Feb 7, 2013	31.18	31.18	30.90	30.97
177	AMEX	RLY	Wed, Feb 6, 2013	31.04	31.14	31.01	31.14
176	AMEX	RLY	Tue, Feb 5, 2013	31.08	31.18	31.08	31.14
175	AMEX	RLY	Mon, Feb 4, 2013	31.20	31.20	31.03	31.07
174	AMEX	RLY	Fri, Feb 1, 2013	31.32	31.33	31.26	31.29
173	AMEX	RLY	Thu, Jan 31, 2013	31.13	31.16	31.08	31.11
172	AMEX	RLY	Wed, Jan 30, 2013	31.33	31.33	31.13	31.13
171	AMEX	RLY	Tue, Jan 29, 2013	31.10	31.21	31.09	31.21
170	AMEX	RLY	Mon, Jan 28, 2013	31.19	31.19	30.97	31.03
169	AMEX	RLY	Fri, Jan 25, 2013	31.08	31.17	31.08	31.17
168	AMEX	RLY	Thu, Jan 24, 2013	31.16	31.23	31.09	31.14
167	AMEX	RLY	Wed, Jan 23, 2013	31.25	31.27	31.10	31.13
166	AMEX	RLY	Tue, Jan 22, 2013	31.10	31.20	31.06	31.19
165	AMEX	RLY	Fri, Jan 18, 2013	31.00	31.07	30.92	31.07
164	AMEX	RLY	Thu, Jan 17, 2013	30.96	31.08	30.93	31.04
163	AMEX	RLY	Wed, Jan 16, 2013	30.82	30.93	30.82	30.92
162	AMEX	RLY	Tue, Jan 15, 2013	30.95	31.02	30.93	30.99
161	AMEX	RLY	Mon, Jan 14, 2013	30.92	31.05	30.86	31.05
160	AMEX	RLY	Fri, Jan 11, 2013	30.97	30.99	30.85	30.93
159	AMEX	RLY	Thu, Jan 10, 2013	30.96	31.04	30.89	31.01
158	AMEX	RLY	Wed, Jan 9, 2013	30.78	30.82	30.72	30.79
157	AMEX	RLY	Tue, Jan 8, 2013	30.77	30.77	30.57	30.72
156	AMEX	RLY	Mon, Jan 7, 2013	30.75	30.83	30.65	30.83
155	AMEX	RLY	Fri, Jan 4, 2013	30.71	30.86	30.70	30.86
154	AMEX	RLY	Thu, Jan 3, 2013	30.94	30.98	30.73	30.74
153	AMEX	RLY	Wed, Jan 2, 2013	31.00	31.10	30.86	30.96
152	AMEX	RLY	Mon, Dec 31, 2012	30.28	30.65	30.28	30.64
151	AMEX	RLY	Fri, Dec 28, 2012	30.51	30.51	30.30	30.30
150	AMEX	RLY	Thu, Dec 27, 2012	30.53	30.53	30.34	30.50
149	AMEX	RLY	Wed, Dec 26, 2012	31.86	31.86	30.66	30.71
148	AMEX	RLY	Mon, Dec 24, 2012	30.52	30.65	30.52	30.63
147	AMEX	RLY	Fri, Dec 21, 2012	30.60	30.89	30.52	30.70
146	AMEX	RLY	Thu, Dec 20, 2012	30.77	30.85	30.71	30.83
145	AMEX	RLY	Wed, Dec 19, 2012	30.87	30.87	30.76	30.77
144	AMEX	RLY	Tue, Dec 18, 2012	30.56	30.77	30.56	30.71
143	AMEX	RLY	Mon, Dec 17, 2012	30.55	30.63	30.51	30.59
142	AMEX	RLY	Fri, Dec 14, 2012	30.48	30.55	30.47	30.52
141	AMEX	RLY	Thu, Dec 13, 2012	30.54	30.55	30.36	30.40
140	AMEX	RLY	Wed, Dec 12, 2012	30.69	30.69	30.52	30.61
139	AMEX	RLY	Tue, Dec 11, 2012	30.58	30.60	30.44	30.51
138	AMEX	RLY	Mon, Dec 10, 2012	30.42	30.53	30.37	30.53
137	AMEX	RLY	Fri, Dec 7, 2012	30.35	30.41	30.30	30.41
136	AMEX	RLY	Thu, Dec 6, 2012	30.28	30.32	30.22	30.29
135	AMEX	RLY	Wed, Dec 5, 2012	30.32	30.34	30.15	30.27
134	AMEX	RLY	Tue, Dec 4, 2012	30.35	30.35	30.17	30.29
133	AMEX	RLY	Mon, Dec 3, 2012	30.56	30.56	30.28	30.30
132	AMEX	RLY	Fri, Nov 30, 2012	30.31	30.38	30.29	30.38
131	AMEX	RLY	Thu, Nov 29, 2012	30.32	30.40	30.20	30.40
130	AMEX	RLY	Wed, Nov 28, 2012	29.83	30.15	29.74	30.15
129	AMEX	RLY	Tue, Nov 27, 2012	30.19	30.19	30.01	30.05
128	AMEX	RLY	Mon, Nov 26, 2012	30.60	30.60	30.00	30.21
127	AMEX	RLY	Fri, Nov 23, 2012	30.00	30.00	30.00	30.00
126	AMEX	RLY	Wed, Nov 21, 2012	30.00	30.00	29.81	29.90
125	AMEX	RLY	Tue, Nov 20, 2012	29.88	29.88	29.74	29.84
124	AMEX	RLY	Mon, Nov 19, 2012	29.88	29.90	29.88	29.88
123	AMEX	RLY	Fri, Nov 16, 2012	29.25	29.43	29.13	29.41
122	AMEX	RLY	Thu, Nov 15, 2012	29.50	29.50	29.34	29.35
121	AMEX	RLY	Wed, Nov 14, 2012	29.55	29.56	29.44	29.44
120	AMEX	RLY	Tue, Nov 13, 2012	29.70	29.88	29.70	29.80
119	AMEX	RLY	Mon, Nov 12, 2012	30.02	30.02	29.89	29.95
118	AMEX	RLY	Fri, Nov 9, 2012	29.95	30.06	29.87	29.92
117	AMEX	RLY	Thu, Nov 8, 2012	30.03	30.14	30.00	30.07
116	AMEX	RLY	Wed, Nov 7, 2012	30.24	30.24	30.06	30.13
115	AMEX	RLY	Tue, Nov 6, 2012	30.40	30.51	30.33	30.50
114	AMEX	RLY	Mon, Nov 5, 2012	30.11	30.24	30.11	30.24
113	AMEX	RLY	Fri, Nov 2, 2012	30.37	30.41	30.20	30.21
112	AMEX	RLY	Thu, Nov 1, 2012	30.50	30.57	30.50	30.57
111	AMEX	RLY	Wed, Oct 31, 2012	30.45	30.49	30.36	30.42
110	AMEX	RLY	Thu, Oct 25, 2012	30.29	30.32	30.12	30.17
109	AMEX	RLY	Wed, Oct 24, 2012	30.26	30.46	30.12	30.13
108	AMEX	RLY	Mon, Oct 22, 2012	30.58	30.70	30.58	30.58
107	AMEX	RLY	Fri, Oct 19, 2012	30.90	30.91	30.63	30.68
106	AMEX	RLY	Thu, Oct 18, 2012	30.94	30.99	30.88	30.96
105	AMEX	RLY	Wed, Oct 17, 2012	30.88	30.95	30.84	30.95
104	AMEX	RLY	Tue, Oct 16, 2012	30.78	30.80	30.73	30.78
103	AMEX	RLY	Mon, Oct 15, 2012	30.51	30.51	30.49	30.49
102	AMEX	RLY	Fri, Oct 12, 2012	30.48	30.48	30.45	30.48
101	AMEX	RLY	Thu, Oct 11, 2012	30.63	30.73	30.63	30.65
100	AMEX	RLY	Wed, Oct 10, 2012	30.52	30.52	30.39	30.46
99	AMEX	RLY	Tue, Oct 9, 2012	30.76	30.76	30.46	30.59
98	AMEX	RLY	Mon, Oct 8, 2012	30.59	30.61	30.57	30.61
97	AMEX	RLY	Fri, Oct 5, 2012	30.88	30.88	30.57	30.57
96	AMEX	RLY	Thu, Oct 4, 2012	30.64	30.75	30.59	30.73
95	AMEX	RLY	Wed, Oct 3, 2012	30.52	30.57	30.47	30.47
94	AMEX	RLY	Tue, Oct 2, 2012	30.68	30.72	30.61	30.63
93	AMEX	RLY	Mon, Oct 1, 2012	30.76	30.76	30.55	30.68
92	AMEX	RLY	Fri, Sep 28, 2012	30.66	30.66	30.54	30.62
91	AMEX	RLY	Thu, Sep 27, 2012	30.63	30.87	30.60	30.83
90	AMEX	RLY	Wed, Sep 26, 2012	30.50	30.50	30.43	30.46
89	AMEX	RLY	Tue, Sep 25, 2012	30.92	30.95	30.56	30.56
88	AMEX	RLY	Mon, Sep 24, 2012	30.85	30.88	30.70	30.88
87	AMEX	RLY	Fri, Sep 21, 2012	31.20	31.21	31.04	31.06
86	AMEX	RLY	Thu, Sep 20, 2012	31.00	31.04	30.96	31.04
85	AMEX	RLY	Wed, Sep 19, 2012	31.20	31.20	31.20	31.20
84	AMEX	RLY	Tue, Sep 18, 2012	31.29	31.30	31.29	31.30
83	AMEX	RLY	Mon, Sep 17, 2012	31.55	31.55	31.52	31.52
82	AMEX	RLY	Fri, Sep 14, 2012	31.75	31.81	31.62	31.68
81	AMEX	RLY	Thu, Sep 13, 2012	30.73	31.30	30.72	31.30
80	AMEX	RLY	Wed, Sep 12, 2012	30.65	30.75	30.61	30.73
79	AMEX	RLY	Tue, Sep 11, 2012	30.62	30.72	30.58	30.72
78	AMEX	RLY	Mon, Sep 10, 2012	30.60	30.61	30.60	30.61
77	AMEX	RLY	Fri, Sep 7, 2012	30.50	30.66	30.50	30.65
76	AMEX	RLY	Thu, Sep 6, 2012	30.22	30.26	30.19	30.22
75	AMEX	RLY	Wed, Sep 5, 2012	29.76	29.76	29.76	29.76
74	AMEX	RLY	Tue, Sep 4, 2012	29.73	29.77	29.73	29.73
73	AMEX	RLY	Thu, Aug 30, 2012	29.73	29.73	29.52	29.63
72	AMEX	RLY	Wed, Aug 29, 2012	29.87	29.88	29.76	29.76
71	AMEX	RLY	Tue, Aug 28, 2012	29.95	29.97	29.92	29.92
70	AMEX	RLY	Mon, Aug 27, 2012	30.05	30.05	29.93	29.95
69	AMEX	RLY	Fri, Aug 24, 2012	29.96	29.98	29.94	29.94
68	AMEX	RLY	Thu, Aug 23, 2012	30.18	30.18	29.92	30.00
67	AMEX	RLY	Wed, Aug 22, 2012	29.94	30.11	29.90	30.11
66	AMEX	RLY	Tue, Aug 21, 2012	30.14	30.25	30.13	30.14
65	AMEX	RLY	Mon, Aug 20, 2012	29.85	29.85	29.85	29.85
64	AMEX	RLY	Fri, Aug 17, 2012	29.90	29.93	29.90	29.92
63	AMEX	RLY	Thu, Aug 16, 2012	29.80	29.96	29.76	29.96
62	AMEX	RLY	Wed, Aug 15, 2012	29.71	29.71	29.63	29.67
61	AMEX	RLY	Tue, Aug 14, 2012	29.77	29.80	29.63	29.69
60	AMEX	RLY	Mon, Aug 13, 2012	29.89	29.89	29.75	29.76
59	AMEX	RLY	Fri, Aug 10, 2012	29.69	29.89	29.69	29.89
58	AMEX	RLY	Thu, Aug 9, 2012	29.86	29.91	29.82	29.89
57	AMEX	RLY	Wed, Aug 8, 2012	29.84	29.87	29.78	29.82
56	AMEX	RLY	Tue, Aug 7, 2012	29.82	29.91	29.82	29.86
55	AMEX	RLY	Mon, Aug 6, 2012	29.68	29.75	29.68	29.73
54	AMEX	RLY	Fri, Aug 3, 2012	29.67	29.67	29.67	29.67
53	AMEX	RLY	Thu, Aug 2, 2012	29.06	29.35	29.06	29.16
52	AMEX	RLY	Wed, Aug 1, 2012	29.43	29.46	29.38	29.42
51	AMEX	RLY	Tue, Jul 31, 2012	29.43	29.45	29.43	29.45
50	AMEX	RLY	Fri, Jul 27, 2012	29.21	29.21	29.21	29.21
49	AMEX	RLY	Thu, Jul 26, 2012	29.07	29.07	28.94	28.94
48	AMEX	RLY	Wed, Jul 25, 2012	28.64	28.81	28.64	28.80
47	AMEX	RLY	Tue, Jul 24, 2012	28.61	28.74	28.50	28.57
46	AMEX	RLY	Mon, Jul 23, 2012	28.76	29.66	28.69	28.88
45	AMEX	RLY	Fri, Jul 20, 2012	29.30	29.30	29.15	29.19
44	AMEX	RLY	Thu, Jul 19, 2012	29.43	29.43	29.43	29.43
43	AMEX	RLY	Wed, Jul 18, 2012	29.21	29.28	29.21	29.28
42	AMEX	RLY	Tue, Jul 17, 2012	28.99	29.25	28.93	29.25
41	AMEX	RLY	Mon, Jul 16, 2012	29.03	29.03	29.03	29.03
40	AMEX	RLY	Wed, Jul 11, 2012	28.73	28.80	28.73	28.79
39	AMEX	RLY	Tue, Jul 10, 2012	28.83	28.83	28.55	28.55
38	AMEX	RLY	Mon, Jul 9, 2012	28.81	28.87	28.71	28.87
37	AMEX	RLY	Thu, Jul 5, 2012	29.23	29.23	29.23	29.23
36	AMEX	RLY	Tue, Jul 3, 2012	29.29	29.32	29.29	29.32
35	AMEX	RLY	Fri, Jun 29, 2012	28.75	28.75	28.75	28.75
34	AMEX	RLY	Thu, Jun 28, 2012	28.15	28.15	28.15	28.15
33	AMEX	RLY	Wed, Jun 27, 2012	28.22	28.29	28.22	28.29
32	AMEX	RLY	Tue, Jun 26, 2012	27.97	27.97	27.97	27.97
31	AMEX	RLY	Mon, Jun 25, 2012	27.91	27.91	27.88	27.88
30	AMEX	RLY	Fri, Jun 22, 2012	28.14	28.14	28.14	28.14
29	AMEX	RLY	Thu, Jun 21, 2012	28.19	28.19	28.19	28.19
28	AMEX	RLY	Wed, Jun 20, 2012	28.77	28.77	28.77	28.77
27	AMEX	RLY	Tue, Jun 19, 2012	28.49	28.82	28.49	28.82
26	AMEX	RLY	Fri, Jun 15, 2012	28.33	28.45	28.33	28.45
25	AMEX	RLY	Thu, Jun 14, 2012	28.12	28.23	28.12	28.23
24	AMEX	RLY	Tue, Jun 12, 2012	28.04	28.04	28.00	28.04
23	AMEX	RLY	Fri, Jun 8, 2012	28.05	28.21	28.05	28.21
22	AMEX	RLY	Wed, Jun 6, 2012	28.14	28.14	28.14	28.14
21	AMEX	RLY	Tue, Jun 5, 2012	27.45	27.72	27.45	27.65
20	AMEX	RLY	Mon, Jun 4, 2012	27.49	27.62	27.46	27.62
19	AMEX	RLY	Fri, Jun 1, 2012	27.67	27.67	27.67	27.67
18	AMEX	RLY	Wed, May 30, 2012	28.11	28.11	27.91	27.91
17	AMEX	RLY	Fri, May 25, 2012	28.19	28.19	28.19	28.19
16	AMEX	RLY	Thu, May 24, 2012	28.18	28.18	28.18	28.18
15	AMEX	RLY	Wed, May 23, 2012	27.81	27.81	27.75	27.76
14	AMEX	RLY	Fri, May 18, 2012	28.00	28.00	28.00	28.00
13	AMEX	RLY	Thu, May 17, 2012	28.19	28.19	28.19	28.19
12	AMEX	RLY	Wed, May 16, 2012	28.50	28.50	28.50	28.50
11	AMEX	RLY	Tue, May 15, 2012	28.62	28.62	28.62	28.62
10	AMEX	RLY	Mon, May 14, 2012	28.85	28.85	28.85	28.85
9	AMEX	RLY	Fri, May 11, 2012	29.18	29.18	29.18	29.18
8	AMEX	RLY	Thu, May 10, 2012	29.32	29.32	29.23	29.26
7	AMEX	RLY	Wed, May 9, 2012	29.30	29.30	29.30	29.30
6	AMEX	RLY	Mon, May 7, 2012	29.36	29.36	29.36	29.36
5	AMEX	RLY	Fri, May 4, 2012	29.62	29.62	29.54	29.55
4	AMEX	RLY	Thu, May 3, 2012	29.98	29.98	29.92	29.92
3	AMEX	RLY	Wed, May 2, 2012	30.86	30.86	30.16	30.16
2	AMEX	RLY	Tue, May 1, 2012	30.20	30.49	30.20	30.43
1	AMEX	RLY	Mon, Apr 30, 2012	30.12	30.12	30.12	30.12
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR SSgA Multi Asset Real Return ETF AMEX:RLY Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024