XAI Octagon Floating Rate & Alternative Income Trust NYSE:XFLT Historical Prices

Below are the 1620 trading days of historical prices for XFLT.

#	Exchange	Symbol	Date	Open	High	Low	Close
1620	NYSE	XFLT	Wed, Mar 6, 2024	7.16	7.17	7.15	7.15
1619	NYSE	XFLT	Tue, Mar 5, 2024	7.15	7.15	7.12	7.15
1618	NYSE	XFLT	Mon, Mar 4, 2024	7.12	7.15	7.11	7.15
1617	NYSE	XFLT	Fri, Mar 1, 2024	7.12	7.13	7.08	7.11
1616	NYSE	XFLT	Thu, Feb 29, 2024	7.13	7.14	7.11	7.12
1615	NYSE	XFLT	Wed, Feb 28, 2024	7.16	7.16	7.11	7.12
1614	NYSE	XFLT	Tue, Feb 27, 2024	7.11	7.12	7.08	7.11
1613	NYSE	XFLT	Mon, Feb 26, 2024	7.12	7.12	7.08	7.10
1612	NYSE	XFLT	Fri, Feb 23, 2024	7.10	7.10	7.05	7.09
1611	NYSE	XFLT	Thu, Feb 22, 2024	7.19	7.20	7.03	7.06
1610	NYSE	XFLT	Wed, Feb 21, 2024	7.25	7.25	7.15	7.17
1609	NYSE	XFLT	Tue, Feb 20, 2024	7.20	7.27	7.20	7.26
1608	NYSE	XFLT	Fri, Feb 16, 2024	7.22	7.26	7.18	7.20
1607	NYSE	XFLT	Thu, Feb 15, 2024	7.40	7.42	7.24	7.25
1606	NYSE	XFLT	Wed, Feb 14, 2024	7.45	7.46	7.41	7.43
1605	NYSE	XFLT	Tue, Feb 13, 2024	7.57	7.60	7.44	7.38
1604	NYSE	XFLT	Mon, Feb 12, 2024	7.55	7.74	7.54	7.60
1603	NYSE	XFLT	Fri, Feb 9, 2024	7.60	7.61	7.51	7.51
1602	NYSE	XFLT	Thu, Feb 8, 2024	7.75	7.75	7.58	7.59
1601	NYSE	XFLT	Wed, Feb 7, 2024	7.63	7.76	7.52	7.73
1600	NYSE	XFLT	Tue, Feb 6, 2024	7.48	7.68	7.46	7.61
1599	NYSE	XFLT	Mon, Feb 5, 2024	7.42	7.48	7.40	7.47
1598	NYSE	XFLT	Fri, Feb 2, 2024	7.36	7.48	7.31	7.42
1597	NYSE	XFLT	Thu, Feb 1, 2024	7.56	7.75	7.54	7.59
1596	NYSE	XFLT	Wed, Jan 31, 2024	7.40	7.48	7.36	7.48
1595	NYSE	XFLT	Tue, Jan 30, 2024	7.27	7.38	7.23	7.36
1594	NYSE	XFLT	Mon, Jan 29, 2024	7.21	7.26	7.21	7.25
1593	NYSE	XFLT	Fri, Jan 26, 2024	7.24	7.25	7.19	7.24
1592	NYSE	XFLT	Thu, Jan 25, 2024	7.19	7.24	7.18	7.21
1591	NYSE	XFLT	Wed, Jan 24, 2024	7.16	7.18	7.16	7.17
1590	NYSE	XFLT	Tue, Jan 23, 2024	7.20	7.21	7.16	7.19
1589	NYSE	XFLT	Mon, Jan 22, 2024	7.16	7.18	7.15	7.16
1588	NYSE	XFLT	Fri, Jan 19, 2024	7.15	7.18	7.12	7.14
1587	NYSE	XFLT	Thu, Jan 18, 2024	7.19	7.22	7.15	7.16
1586	NYSE	XFLT	Wed, Jan 17, 2024	7.22	7.22	7.17	7.18
1585	NYSE	XFLT	Tue, Jan 16, 2024	7.25	7.25	7.18	7.20
1584	NYSE	XFLT	Fri, Jan 12, 2024	7.16	7.25	7.16	7.25
1583	NYSE	XFLT	Thu, Jan 11, 2024	7.25	7.27	7.23	7.16
1582	NYSE	XFLT	Wed, Jan 10, 2024	7.29	7.30	7.22	7.25
1581	NYSE	XFLT	Tue, Jan 9, 2024	7.28	7.30	7.24	7.29
1580	NYSE	XFLT	Mon, Jan 8, 2024	7.25	7.30	7.22	7.29
1579	NYSE	XFLT	Fri, Jan 5, 2024	7.22	7.26	7.22	7.22
1578	NYSE	XFLT	Thu, Jan 4, 2024	7.23	7.25	7.22	7.25
1577	NYSE	XFLT	Wed, Jan 3, 2024	7.20	7.25	7.20	7.23
1576	NYSE	XFLT	Tue, Jan 2, 2024	7.10	7.25	7.10	7.21
1575	NYSE	XFLT	Fri, Dec 29, 2023	7.21	7.24	7.01	7.14
1574	NYSE	XFLT	Thu, Dec 28, 2023	7.24	7.27	7.19	7.24
1573	NYSE	XFLT	Wed, Dec 27, 2023	7.19	7.23	7.15	7.23
1572	NYSE	XFLT	Tue, Dec 26, 2023	7.10	7.19	7.08	7.17
1571	NYSE	XFLT	Fri, Dec 22, 2023	7.05	7.09	7.05	7.07
1570	NYSE	XFLT	Thu, Dec 21, 2023	6.99	7.09	6.98	7.07
1569	NYSE	XFLT	Wed, Dec 20, 2023	7.10	7.10	6.99	7.00
1568	NYSE	XFLT	Tue, Dec 19, 2023	7.08	7.11	6.97	7.02
1567	NYSE	XFLT	Mon, Dec 18, 2023	7.02	7.10	7.00	7.05
1566	NYSE	XFLT	Fri, Dec 15, 2023	7.02	7.04	6.97	7.00
1565	NYSE	XFLT	Thu, Dec 14, 2023	7.06	7.07	7.01	7.05
1564	NYSE	XFLT	Wed, Dec 13, 2023	7.06	7.08	7.02	6.98
1563	NYSE	XFLT	Tue, Dec 12, 2023	7.05	7.07	7.03	7.05
1562	NYSE	XFLT	Mon, Dec 11, 2023	7.04	7.06	6.98	7.05
1561	NYSE	XFLT	Fri, Dec 8, 2023	6.98	7.04	6.97	7.02
1560	NYSE	XFLT	Thu, Dec 7, 2023	6.99	7.03	6.97	7.00
1559	NYSE	XFLT	Wed, Dec 6, 2023	7.00	7.00	6.97	6.98
1558	NYSE	XFLT	Tue, Dec 5, 2023	6.90	6.99	6.90	6.98
1557	NYSE	XFLT	Mon, Dec 4, 2023	6.87	6.92	6.86	6.90
1556	NYSE	XFLT	Fri, Dec 1, 2023	6.85	6.91	6.85	6.90
1555	NYSE	XFLT	Thu, Nov 30, 2023	6.90	6.90	6.85	6.88
1554	NYSE	XFLT	Wed, Nov 29, 2023	6.89	6.92	6.82	6.87
1553	NYSE	XFLT	Tue, Nov 28, 2023	6.80	6.89	6.80	6.87
1552	NYSE	XFLT	Mon, Nov 27, 2023	6.77	6.88	6.72	6.83
1551	NYSE	XFLT	Fri, Nov 24, 2023	6.72	6.79	6.72	6.75
1550	NYSE	XFLT	Wed, Nov 22, 2023	6.83	6.83	6.71	6.80
1549	NYSE	XFLT	Tue, Nov 21, 2023	6.81	6.83	6.70	6.76
1548	NYSE	XFLT	Mon, Nov 20, 2023	7.02	7.02	6.83	6.87
1547	NYSE	XFLT	Fri, Nov 17, 2023	7.04	7.06	6.99	7.03
1546	NYSE	XFLT	Thu, Nov 16, 2023	7.00	7.03	6.97	6.98
1545	NYSE	XFLT	Wed, Nov 15, 2023	7.06	7.07	6.97	7.02
1544	NYSE	XFLT	Tue, Nov 14, 2023	7.10	7.12	6.97	7.05
1543	NYSE	XFLT	Mon, Nov 13, 2023	7.16	7.20	7.07	7.02
1542	NYSE	XFLT	Fri, Nov 10, 2023	7.10	7.20	7.07	7.16
1541	NYSE	XFLT	Thu, Nov 9, 2023	7.03	7.13	6.99	7.06
1540	NYSE	XFLT	Wed, Nov 8, 2023	6.99	7.03	6.87	7.03
1539	NYSE	XFLT	Tue, Nov 7, 2023	7.06	7.06	6.90	7.03
1538	NYSE	XFLT	Mon, Nov 6, 2023	7.10	7.10	6.84	6.90
1537	NYSE	XFLT	Fri, Nov 3, 2023	7.15	7.18	7.05	7.11
1536	NYSE	XFLT	Thu, Nov 2, 2023	7.06	7.17	7.01	7.11
1535	NYSE	XFLT	Wed, Nov 1, 2023	6.99	7.08	6.95	7.01
1534	NYSE	XFLT	Tue, Oct 31, 2023	6.85	6.99	6.81	6.94
1533	NYSE	XFLT	Mon, Oct 30, 2023	6.87	6.89	6.79	6.86
1532	NYSE	XFLT	Fri, Oct 27, 2023	6.80	6.88	6.72	6.84
1531	NYSE	XFLT	Thu, Oct 26, 2023	6.71	6.83	6.68	6.78
1530	NYSE	XFLT	Wed, Oct 25, 2023	6.95	6.99	6.68	6.71
1529	NYSE	XFLT	Tue, Oct 24, 2023	6.76	6.99	6.76	6.95
1528	NYSE	XFLT	Mon, Oct 23, 2023	6.60	6.76	6.56	6.73
1527	NYSE	XFLT	Fri, Oct 20, 2023	6.48	6.66	6.48	6.60
1526	NYSE	XFLT	Thu, Oct 19, 2023	6.48	6.53	6.41	6.48
1525	NYSE	XFLT	Wed, Oct 18, 2023	6.55	6.57	6.43	6.49
1524	NYSE	XFLT	Tue, Oct 17, 2023	6.64	6.71	6.45	6.57
1523	NYSE	XFLT	Mon, Oct 16, 2023	6.82	6.83	6.69	6.73
1522	NYSE	XFLT	Fri, Oct 13, 2023	6.80	6.84	6.80	6.82
1521	NYSE	XFLT	Thu, Oct 12, 2023	6.99	7.00	6.88	6.82
1520	NYSE	XFLT	Wed, Oct 11, 2023	7.00	7.03	6.94	6.99
1519	NYSE	XFLT	Tue, Oct 10, 2023	7.04	7.04	6.94	6.96
1518	NYSE	XFLT	Mon, Oct 9, 2023	6.92	7.04	6.83	7.04
1517	NYSE	XFLT	Fri, Oct 6, 2023	6.80	6.92	6.76	6.87
1516	NYSE	XFLT	Thu, Oct 5, 2023	6.80	6.87	6.75	6.82
1515	NYSE	XFLT	Wed, Oct 4, 2023	6.90	6.90	6.77	6.84
1514	NYSE	XFLT	Tue, Oct 3, 2023	6.86	6.94	6.85	6.87
1513	NYSE	XFLT	Mon, Oct 2, 2023	6.94	6.94	6.85	6.87
1512	NYSE	XFLT	Fri, Sep 29, 2023	6.96	6.96	6.91	6.95
1511	NYSE	XFLT	Thu, Sep 28, 2023	6.94	6.95	6.89	6.93
1510	NYSE	XFLT	Wed, Sep 27, 2023	6.96	6.96	6.90	6.94
1509	NYSE	XFLT	Tue, Sep 26, 2023	6.98	7.01	6.91	6.95
1508	NYSE	XFLT	Mon, Sep 25, 2023	7.04	7.04	6.98	7.01
1507	NYSE	XFLT	Fri, Sep 22, 2023	6.98	7.04	6.97	7.04
1506	NYSE	XFLT	Thu, Sep 21, 2023	7.01	7.03	6.95	6.99
1505	NYSE	XFLT	Wed, Sep 20, 2023	7.10	7.10	7.01	7.06
1504	NYSE	XFLT	Tue, Sep 19, 2023	7.05	7.15	6.96	7.01
1503	NYSE	XFLT	Mon, Sep 18, 2023	6.96	7.05	6.96	7.05
1502	NYSE	XFLT	Fri, Sep 15, 2023	7.00	7.00	6.93	6.96
1501	NYSE	XFLT	Thu, Sep 14, 2023	7.02	7.11	6.91	7.00
1500	NYSE	XFLT	Wed, Sep 13, 2023	7.05	7.10	6.97	6.91
1499	NYSE	XFLT	Tue, Sep 12, 2023	7.20	7.22	7.01	7.02
1498	NYSE	XFLT	Mon, Sep 11, 2023	7.23	7.24	7.14	7.20
1497	NYSE	XFLT	Fri, Sep 8, 2023	7.15	7.21	7.11	7.20
1496	NYSE	XFLT	Thu, Sep 7, 2023	7.13	7.14	7.00	7.14
1495	NYSE	XFLT	Wed, Sep 6, 2023	7.13	7.18	7.02	7.12
1494	NYSE	XFLT	Tue, Sep 5, 2023	6.99	7.08	6.94	7.08
1493	NYSE	XFLT	Fri, Sep 1, 2023	6.96	6.96	6.90	6.96
1492	NYSE	XFLT	Thu, Aug 31, 2023	6.89	6.92	6.88	6.90
1491	NYSE	XFLT	Wed, Aug 30, 2023	6.88	6.90	6.87	6.89
1490	NYSE	XFLT	Tue, Aug 29, 2023	6.88	6.90	6.86	6.88
1489	NYSE	XFLT	Mon, Aug 28, 2023	6.75	6.87	6.70	6.85
1488	NYSE	XFLT	Fri, Aug 25, 2023	6.74	6.79	6.69	6.79
1487	NYSE	XFLT	Thu, Aug 24, 2023	6.81	6.85	6.64	6.68
1486	NYSE	XFLT	Wed, Aug 23, 2023	6.83	6.84	6.82	6.83
1485	NYSE	XFLT	Tue, Aug 22, 2023	6.77	6.81	6.74	6.81
1484	NYSE	XFLT	Mon, Aug 21, 2023	6.74	6.77	6.72	6.73
1483	NYSE	XFLT	Fri, Aug 18, 2023	6.61	6.75	6.60	6.72
1482	NYSE	XFLT	Thu, Aug 17, 2023	6.66	6.68	6.61	6.67
1481	NYSE	XFLT	Wed, Aug 16, 2023	6.72	6.74	6.66	6.68
1480	NYSE	XFLT	Tue, Aug 15, 2023	6.73	6.74	6.70	6.72
1479	NYSE	XFLT	Mon, Aug 14, 2023	6.76	6.76	6.70	6.73
1478	NYSE	XFLT	Fri, Aug 11, 2023	6.85	6.85	6.80	6.72
1477	NYSE	XFLT	Thu, Aug 10, 2023	6.87	6.87	6.80	6.84
1476	NYSE	XFLT	Wed, Aug 9, 2023	6.84	6.88	6.79	6.83
1475	NYSE	XFLT	Tue, Aug 8, 2023	6.79	6.84	6.78	6.83
1474	NYSE	XFLT	Mon, Aug 7, 2023	6.78	6.84	6.77	6.77
1473	NYSE	XFLT	Fri, Aug 4, 2023	6.80	6.83	6.78	6.79
1472	NYSE	XFLT	Thu, Aug 3, 2023	6.78	6.80	6.75	6.76
1471	NYSE	XFLT	Wed, Aug 2, 2023	6.79	6.80	6.76	6.79
1470	NYSE	XFLT	Tue, Aug 1, 2023	6.79	6.80	6.76	6.79
1469	NYSE	XFLT	Mon, Jul 31, 2023	6.80	6.82	6.76	6.78
1468	NYSE	XFLT	Fri, Jul 28, 2023	6.77	6.77	6.75	6.77
1467	NYSE	XFLT	Thu, Jul 27, 2023	6.71	6.75	6.70	6.75
1466	NYSE	XFLT	Wed, Jul 26, 2023	6.71	6.73	6.71	6.73
1465	NYSE	XFLT	Tue, Jul 25, 2023	6.70	6.71	6.68	6.71
1464	NYSE	XFLT	Mon, Jul 24, 2023	6.74	6.74	6.67	6.69
1463	NYSE	XFLT	Fri, Jul 21, 2023	6.68	6.74	6.66	6.71
1462	NYSE	XFLT	Thu, Jul 20, 2023	6.65	6.68	6.63	6.66
1461	NYSE	XFLT	Wed, Jul 19, 2023	6.65	6.70	6.65	6.66
1460	NYSE	XFLT	Tue, Jul 18, 2023	6.67	6.68	6.64	6.66
1459	NYSE	XFLT	Mon, Jul 17, 2023	6.59	6.67	6.59	6.65
1458	NYSE	XFLT	Fri, Jul 14, 2023	6.74	6.81	6.51	6.59
1457	NYSE	XFLT	Thu, Jul 13, 2023	6.83	6.85	6.80	6.75
1456	NYSE	XFLT	Wed, Jul 12, 2023	6.76	6.78	6.71	6.78
1455	NYSE	XFLT	Tue, Jul 11, 2023	6.76	6.76	6.69	6.72
1454	NYSE	XFLT	Mon, Jul 10, 2023	6.76	6.76	6.67	6.74
1453	NYSE	XFLT	Fri, Jul 7, 2023	6.68	6.69	6.65	6.66
1452	NYSE	XFLT	Thu, Jul 6, 2023	6.65	6.70	6.65	6.67
1451	NYSE	XFLT	Wed, Jul 5, 2023	6.68	6.74	6.65	6.67
1450	NYSE	XFLT	Mon, Jul 3, 2023	6.75	6.75	6.66	6.68
1449	NYSE	XFLT	Fri, Jun 30, 2023	6.76	6.79	6.64	6.68
1448	NYSE	XFLT	Thu, Jun 29, 2023	6.67	6.80	6.63	6.79
1447	NYSE	XFLT	Wed, Jun 28, 2023	6.68	6.68	6.63	6.65
1446	NYSE	XFLT	Tue, Jun 27, 2023	6.70	6.73	6.62	6.70
1445	NYSE	XFLT	Mon, Jun 26, 2023	6.63	6.71	6.63	6.69
1444	NYSE	XFLT	Fri, Jun 23, 2023	6.69	6.69	6.60	6.67
1443	NYSE	XFLT	Thu, Jun 22, 2023	6.62	6.68	6.58	6.66
1442	NYSE	XFLT	Wed, Jun 21, 2023	6.65	6.70	6.60	6.62
1441	NYSE	XFLT	Tue, Jun 20, 2023	6.50	6.64	6.48	6.62
1440	NYSE	XFLT	Fri, Jun 16, 2023	6.54	6.57	6.44	6.50
1439	NYSE	XFLT	Thu, Jun 15, 2023	6.60	6.60	6.47	6.49
1438	NYSE	XFLT	Wed, Jun 14, 2023	6.53	6.66	6.52	6.60
1437	NYSE	XFLT	Tue, Jun 13, 2023	6.67	6.68	6.56	6.49
1436	NYSE	XFLT	Mon, Jun 12, 2023	6.65	6.69	6.55	6.63
1435	NYSE	XFLT	Fri, Jun 9, 2023	6.64	6.65	6.45	6.57
1434	NYSE	XFLT	Thu, Jun 8, 2023	6.70	6.70	6.57	6.61
1433	NYSE	XFLT	Wed, Jun 7, 2023	6.69	6.73	6.62	6.69
1432	NYSE	XFLT	Tue, Jun 6, 2023	6.63	6.69	6.51	6.67
1431	NYSE	XFLT	Mon, Jun 5, 2023	6.59	6.60	6.40	6.57
1430	NYSE	XFLT	Fri, Jun 2, 2023	6.64	6.64	6.48	6.60
1429	NYSE	XFLT	Thu, Jun 1, 2023	6.55	6.65	6.44	6.62
1428	NYSE	XFLT	Wed, May 31, 2023	6.43	6.56	6.39	6.49
1427	NYSE	XFLT	Tue, May 30, 2023	6.42	6.49	6.34	6.49
1426	NYSE	XFLT	Fri, May 26, 2023	6.34	6.45	6.34	6.40
1425	NYSE	XFLT	Thu, May 25, 2023	6.37	6.42	6.31	6.34
1424	NYSE	XFLT	Wed, May 24, 2023	6.43	6.43	6.36	6.36
1423	NYSE	XFLT	Tue, May 23, 2023	6.50	6.50	6.37	6.45
1422	NYSE	XFLT	Mon, May 22, 2023	6.49	6.49	6.36	6.47
1421	NYSE	XFLT	Fri, May 19, 2023	6.45	6.54	6.44	6.49
1420	NYSE	XFLT	Thu, May 18, 2023	6.47	6.48	6.39	6.47
1419	NYSE	XFLT	Wed, May 17, 2023	6.40	6.46	6.34	6.43
1418	NYSE	XFLT	Tue, May 16, 2023	6.50	6.54	6.26	6.34
1417	NYSE	XFLT	Mon, May 15, 2023	6.65	6.65	6.44	6.50
1416	NYSE	XFLT	Fri, May 12, 2023	6.67	6.73	6.63	6.59
1415	NYSE	XFLT	Thu, May 11, 2023	6.69	6.71	6.61	6.65
1414	NYSE	XFLT	Wed, May 10, 2023	6.70	6.71	6.62	6.66
1413	NYSE	XFLT	Tue, May 9, 2023	6.81	6.85	6.66	6.69
1412	NYSE	XFLT	Mon, May 8, 2023	6.65	6.86	6.63	6.80
1411	NYSE	XFLT	Fri, May 5, 2023	6.70	6.75	6.58	6.67
1410	NYSE	XFLT	Thu, May 4, 2023	6.79	6.81	6.70	6.72
1409	NYSE	XFLT	Wed, May 3, 2023	6.71	6.96	6.70	6.77
1408	NYSE	XFLT	Tue, May 2, 2023	6.72	6.72	6.58	6.65
1407	NYSE	XFLT	Mon, May 1, 2023	6.49	6.54	6.41	6.46
1406	NYSE	XFLT	Fri, Apr 28, 2023	6.32	6.51	6.32	6.49
1405	NYSE	XFLT	Thu, Apr 27, 2023	6.34	6.41	6.32	6.33
1404	NYSE	XFLT	Wed, Apr 26, 2023	6.28	6.36	6.26	6.31
1403	NYSE	XFLT	Tue, Apr 25, 2023	6.31	6.32	6.28	6.30
1402	NYSE	XFLT	Mon, Apr 24, 2023	6.30	6.34	6.30	6.30
1401	NYSE	XFLT	Fri, Apr 21, 2023	6.32	6.33	6.20	6.32
1400	NYSE	XFLT	Thu, Apr 20, 2023	6.21	6.32	6.21	6.27
1399	NYSE	XFLT	Wed, Apr 19, 2023	6.30	6.30	6.16	6.19
1398	NYSE	XFLT	Tue, Apr 18, 2023	6.40	6.47	6.22	6.26
1397	NYSE	XFLT	Mon, Apr 17, 2023	6.58	6.58	6.39	6.43
1396	NYSE	XFLT	Fri, Apr 14, 2023	6.55	6.61	6.54	6.58
1395	NYSE	XFLT	Thu, Apr 13, 2023	6.64	6.69	6.55	6.56
1394	NYSE	XFLT	Wed, Apr 12, 2023	6.51	6.69	6.45	6.49
1393	NYSE	XFLT	Tue, Apr 11, 2023	6.54	6.58	6.43	6.51
1392	NYSE	XFLT	Mon, Apr 10, 2023	6.46	6.58	6.43	6.47
1391	NYSE	XFLT	Thu, Apr 6, 2023	6.39	6.43	6.36	6.38
1390	NYSE	XFLT	Wed, Apr 5, 2023	6.43	6.46	6.36	6.38
1389	NYSE	XFLT	Tue, Apr 4, 2023	6.52	6.57	6.40	6.44
1388	NYSE	XFLT	Mon, Apr 3, 2023	6.46	6.59	6.39	6.48
1387	NYSE	XFLT	Fri, Mar 31, 2023	6.44	6.53	6.40	6.43
1386	NYSE	XFLT	Thu, Mar 30, 2023	6.36	6.50	6.33	6.46
1385	NYSE	XFLT	Wed, Mar 29, 2023	6.34	6.38	6.32	6.36
1384	NYSE	XFLT	Tue, Mar 28, 2023	6.20	6.38	6.20	6.28
1383	NYSE	XFLT	Mon, Mar 27, 2023	6.27	6.30	6.19	6.20
1382	NYSE	XFLT	Fri, Mar 24, 2023	6.20	6.31	6.10	6.26
1381	NYSE	XFLT	Thu, Mar 23, 2023	6.31	6.37	6.18	6.21
1380	NYSE	XFLT	Wed, Mar 22, 2023	6.35	6.36	6.22	6.28
1379	NYSE	XFLT	Tue, Mar 21, 2023	6.12	6.38	6.12	6.32
1378	NYSE	XFLT	Mon, Mar 20, 2023	6.14	6.17	6.00	6.08
1377	NYSE	XFLT	Fri, Mar 17, 2023	6.29	6.30	6.16	6.17
1376	NYSE	XFLT	Thu, Mar 16, 2023	6.28	6.33	6.25	6.30
1375	NYSE	XFLT	Wed, Mar 15, 2023	6.43	6.43	6.30	6.34
1374	NYSE	XFLT	Tue, Mar 14, 2023	6.50	6.55	6.44	6.48
1373	NYSE	XFLT	Mon, Mar 13, 2023	6.45	6.55	6.33	6.39
1372	NYSE	XFLT	Fri, Mar 10, 2023	6.73	6.73	6.41	6.51
1371	NYSE	XFLT	Thu, Mar 9, 2023	6.95	6.96	6.69	6.74
1370	NYSE	XFLT	Wed, Mar 8, 2023	6.95	6.95	6.88	6.95
1369	NYSE	XFLT	Tue, Mar 7, 2023	6.96	6.99	6.90	6.94
1368	NYSE	XFLT	Mon, Mar 6, 2023	6.97	7.01	6.87	6.93
1367	NYSE	XFLT	Fri, Mar 3, 2023	6.93	6.97	6.90	6.92
1366	NYSE	XFLT	Thu, Mar 2, 2023	6.77	6.95	6.77	6.91
1365	NYSE	XFLT	Wed, Mar 1, 2023	6.77	6.80	6.73	6.76
1364	NYSE	XFLT	Tue, Feb 28, 2023	6.65	6.84	6.65	6.70
1363	NYSE	XFLT	Mon, Feb 27, 2023	6.58	6.67	6.58	6.64
1362	NYSE	XFLT	Fri, Feb 24, 2023	6.59	6.63	6.51	6.57
1361	NYSE	XFLT	Thu, Feb 23, 2023	6.74	6.76	6.62	6.62
1360	NYSE	XFLT	Wed, Feb 22, 2023	6.70	6.74	6.67	6.73
1359	NYSE	XFLT	Tue, Feb 21, 2023	6.88	6.88	6.62	6.69
1358	NYSE	XFLT	Fri, Feb 17, 2023	6.91	6.93	6.87	6.88
1357	NYSE	XFLT	Thu, Feb 16, 2023	6.90	6.98	6.88	6.95
1356	NYSE	XFLT	Wed, Feb 15, 2023	6.94	7.00	6.86	6.95
1355	NYSE	XFLT	Tue, Feb 14, 2023	6.91	6.99	6.77	6.97
1354	NYSE	XFLT	Mon, Feb 13, 2023	7.00	7.03	6.98	6.92
1353	NYSE	XFLT	Fri, Feb 10, 2023	6.98	7.02	6.93	7.00
1352	NYSE	XFLT	Thu, Feb 9, 2023	6.87	6.99	6.85	6.98
1351	NYSE	XFLT	Wed, Feb 8, 2023	6.87	6.92	6.80	6.82
1350	NYSE	XFLT	Tue, Feb 7, 2023	6.89	6.93	6.83	6.86
1349	NYSE	XFLT	Mon, Feb 6, 2023	6.93	6.93	6.85	6.90
1348	NYSE	XFLT	Fri, Feb 3, 2023	6.95	7.00	6.90	6.94
1347	NYSE	XFLT	Thu, Feb 2, 2023	6.96	7.05	6.90	6.97
1346	NYSE	XFLT	Wed, Feb 1, 2023	6.88	6.98	6.86	6.96
1345	NYSE	XFLT	Tue, Jan 31, 2023	6.91	6.92	6.85	6.87
1344	NYSE	XFLT	Mon, Jan 30, 2023	6.72	6.94	6.69	6.91
1343	NYSE	XFLT	Fri, Jan 27, 2023	6.87	6.87	6.72	6.75
1342	NYSE	XFLT	Thu, Jan 26, 2023	6.74	6.89	6.69	6.87
1341	NYSE	XFLT	Wed, Jan 25, 2023	6.75	6.79	6.68	6.72
1340	NYSE	XFLT	Tue, Jan 24, 2023	6.76	6.83	6.74	6.74
1339	NYSE	XFLT	Mon, Jan 23, 2023	6.76	6.84	6.72	6.79
1338	NYSE	XFLT	Fri, Jan 20, 2023	6.73	6.84	6.68	6.77
1337	NYSE	XFLT	Thu, Jan 19, 2023	6.68	6.78	6.56	6.75
1336	NYSE	XFLT	Wed, Jan 18, 2023	6.70	6.76	6.58	6.71
1335	NYSE	XFLT	Tue, Jan 17, 2023	6.73	6.75	6.64	6.70
1334	NYSE	XFLT	Fri, Jan 13, 2023	6.71	6.80	6.67	6.76
1333	NYSE	XFLT	Thu, Jan 12, 2023	6.80	6.89	6.68	6.74
1332	NYSE	XFLT	Wed, Jan 11, 2023	6.74	6.84	6.70	6.78
1331	NYSE	XFLT	Tue, Jan 10, 2023	6.61	6.75	6.53	6.71
1330	NYSE	XFLT	Mon, Jan 9, 2023	6.56	6.66	6.47	6.65
1329	NYSE	XFLT	Fri, Jan 6, 2023	6.46	6.58	6.39	6.53
1328	NYSE	XFLT	Thu, Jan 5, 2023	6.41	6.52	6.32	6.48
1327	NYSE	XFLT	Wed, Jan 4, 2023	6.52	6.52	6.43	6.47
1326	NYSE	XFLT	Tue, Jan 3, 2023	6.47	6.54	6.40	6.53
1325	NYSE	XFLT	Fri, Dec 30, 2022	6.25	6.35	6.24	6.32
1324	NYSE	XFLT	Thu, Dec 29, 2022	6.34	6.38	6.25	6.26
1323	NYSE	XFLT	Wed, Dec 28, 2022	6.45	6.49	6.29	6.29
1322	NYSE	XFLT	Tue, Dec 27, 2022	6.55	6.56	6.28	6.45
1321	NYSE	XFLT	Fri, Dec 23, 2022	6.35	6.55	6.34	6.53
1320	NYSE	XFLT	Thu, Dec 22, 2022	6.30	6.39	6.30	6.38
1319	NYSE	XFLT	Wed, Dec 21, 2022	6.25	6.38	6.22	6.31
1318	NYSE	XFLT	Tue, Dec 20, 2022	6.27	6.34	6.22	6.25
1317	NYSE	XFLT	Mon, Dec 19, 2022	6.47	6.47	6.26	6.28
1316	NYSE	XFLT	Fri, Dec 16, 2022	6.50	6.55	6.41	6.49
1315	NYSE	XFLT	Thu, Dec 15, 2022	6.52	6.54	6.37	6.49
1314	NYSE	XFLT	Wed, Dec 14, 2022	6.52	6.60	6.52	6.53
1313	NYSE	XFLT	Tue, Dec 13, 2022	6.69	6.77	6.58	6.54
1312	NYSE	XFLT	Mon, Dec 12, 2022	6.64	6.67	6.56	6.61
1311	NYSE	XFLT	Fri, Dec 9, 2022	6.63	6.67	6.55	6.63
1310	NYSE	XFLT	Thu, Dec 8, 2022	6.47	6.62	6.47	6.59
1309	NYSE	XFLT	Wed, Dec 7, 2022	6.40	6.64	6.40	6.50
1308	NYSE	XFLT	Tue, Dec 6, 2022	6.60	6.69	6.36	6.44
1307	NYSE	XFLT	Mon, Dec 5, 2022	6.71	6.71	6.62	6.64
1306	NYSE	XFLT	Fri, Dec 2, 2022	6.73	6.73	6.62	6.68
1305	NYSE	XFLT	Thu, Dec 1, 2022	6.76	6.80	6.69	6.75
1304	NYSE	XFLT	Wed, Nov 30, 2022	6.69	6.75	6.63	6.75
1303	NYSE	XFLT	Tue, Nov 29, 2022	6.73	6.73	6.65	6.68
1302	NYSE	XFLT	Mon, Nov 28, 2022	6.64	6.83	6.62	6.69
1301	NYSE	XFLT	Fri, Nov 25, 2022	6.41	6.64	6.35	6.62
1300	NYSE	XFLT	Wed, Nov 23, 2022	6.33	6.43	6.30	6.40
1299	NYSE	XFLT	Tue, Nov 22, 2022	6.26	6.36	6.17	6.33
1298	NYSE	XFLT	Mon, Nov 21, 2022	6.35	6.38	6.22	6.25
1297	NYSE	XFLT	Fri, Nov 18, 2022	6.40	6.42	6.32	6.35
1296	NYSE	XFLT	Thu, Nov 17, 2022	6.45	6.46	6.34	6.40
1295	NYSE	XFLT	Wed, Nov 16, 2022	6.40	6.45	6.39	6.45
1294	NYSE	XFLT	Tue, Nov 15, 2022	6.55	6.60	6.39	6.39
1293	NYSE	XFLT	Mon, Nov 14, 2022	6.61	6.64	6.43	6.51
1292	NYSE	XFLT	Fri, Nov 11, 2022	6.70	6.73	6.62	6.60
1291	NYSE	XFLT	Thu, Nov 10, 2022	6.57	6.73	6.57	6.65
1290	NYSE	XFLT	Wed, Nov 9, 2022	6.42	6.60	6.42	6.45
1289	NYSE	XFLT	Tue, Nov 8, 2022	6.35	6.52	6.32	6.50
1288	NYSE	XFLT	Mon, Nov 7, 2022	6.37	6.39	6.31	6.39
1287	NYSE	XFLT	Fri, Nov 4, 2022	6.39	6.44	6.36	6.37
1286	NYSE	XFLT	Thu, Nov 3, 2022	6.29	6.39	6.28	6.35
1285	NYSE	XFLT	Wed, Nov 2, 2022	6.32	6.46	6.27	6.39
1284	NYSE	XFLT	Tue, Nov 1, 2022	6.30	6.35	6.28	6.32
1283	NYSE	XFLT	Mon, Oct 31, 2022	6.27	6.30	6.23	6.28
1282	NYSE	XFLT	Fri, Oct 28, 2022	6.20	6.24	6.17	6.24
1281	NYSE	XFLT	Thu, Oct 27, 2022	6.15	6.20	6.14	6.18
1280	NYSE	XFLT	Wed, Oct 26, 2022	6.04	6.15	6.02	6.13
1279	NYSE	XFLT	Tue, Oct 25, 2022	6.05	6.10	6.03	6.04
1278	NYSE	XFLT	Mon, Oct 24, 2022	6.06	6.15	6.01	6.04
1277	NYSE	XFLT	Fri, Oct 21, 2022	6.13	6.14	6.06	6.08
1276	NYSE	XFLT	Thu, Oct 20, 2022	5.98	6.12	5.98	6.10
1275	NYSE	XFLT	Wed, Oct 19, 2022	6.00	6.11	5.98	6.00
1274	NYSE	XFLT	Tue, Oct 18, 2022	6.04	6.08	6.00	6.00
1273	NYSE	XFLT	Mon, Oct 17, 2022	6.10	6.14	5.99	6.00
1272	NYSE	XFLT	Fri, Oct 14, 2022	6.15	6.19	6.05	6.06
1271	NYSE	XFLT	Thu, Oct 13, 2022	6.05	6.23	6.05	6.08
1270	NYSE	XFLT	Wed, Oct 12, 2022	6.14	6.19	6.08	6.10
1269	NYSE	XFLT	Tue, Oct 11, 2022	6.07	6.20	6.02	6.13
1268	NYSE	XFLT	Mon, Oct 10, 2022	6.26	6.30	6.09	6.12
1267	NYSE	XFLT	Fri, Oct 7, 2022	6.21	6.33	6.16	6.24
1266	NYSE	XFLT	Thu, Oct 6, 2022	6.32	6.32	6.17	6.27
1265	NYSE	XFLT	Wed, Oct 5, 2022	6.34	6.38	6.25	6.27
1264	NYSE	XFLT	Tue, Oct 4, 2022	6.24	6.50	6.16	6.45
1263	NYSE	XFLT	Mon, Oct 3, 2022	6.06	6.16	5.97	6.07
1262	NYSE	XFLT	Fri, Sep 30, 2022	6.08	6.15	5.90	5.94
1261	NYSE	XFLT	Thu, Sep 29, 2022	6.40	6.40	6.02	6.06
1260	NYSE	XFLT	Wed, Sep 28, 2022	6.27	6.43	6.18	6.43
1259	NYSE	XFLT	Tue, Sep 27, 2022	6.20	6.20	6.09	6.17
1258	NYSE	XFLT	Mon, Sep 26, 2022	6.14	6.42	6.08	6.09
1257	NYSE	XFLT	Fri, Sep 23, 2022	6.33	6.42	5.97	6.15
1256	NYSE	XFLT	Thu, Sep 22, 2022	6.78	6.79	6.40	6.52
1255	NYSE	XFLT	Wed, Sep 21, 2022	6.82	6.82	6.72	6.75
1254	NYSE	XFLT	Tue, Sep 20, 2022	6.76	6.79	6.73	6.76
1253	NYSE	XFLT	Mon, Sep 19, 2022	6.81	6.85	6.75	6.77
1252	NYSE	XFLT	Fri, Sep 16, 2022	6.88	6.92	6.80	6.88
1251	NYSE	XFLT	Thu, Sep 15, 2022	7.01	7.05	6.90	6.93
1250	NYSE	XFLT	Wed, Sep 14, 2022	7.06	7.17	7.00	7.03
1249	NYSE	XFLT	Tue, Sep 13, 2022	7.07	7.10	7.04	7.04
1248	NYSE	XFLT	Mon, Sep 12, 2022	7.07	7.14	7.05	7.13
1247	NYSE	XFLT	Fri, Sep 9, 2022	7.00	7.03	6.95	7.03
1246	NYSE	XFLT	Thu, Sep 8, 2022	6.95	7.00	6.95	6.98
1245	NYSE	XFLT	Wed, Sep 7, 2022	6.95	7.01	6.95	6.97
1244	NYSE	XFLT	Tue, Sep 6, 2022	6.98	7.05	6.92	6.96
1243	NYSE	XFLT	Fri, Sep 2, 2022	6.99	7.04	6.95	6.98
1242	NYSE	XFLT	Thu, Sep 1, 2022	7.00	7.00	6.89	6.95
1241	NYSE	XFLT	Wed, Aug 31, 2022	7.01	7.03	6.95	6.98
1240	NYSE	XFLT	Tue, Aug 30, 2022	7.03	7.07	6.99	7.02
1239	NYSE	XFLT	Mon, Aug 29, 2022	6.99	7.06	6.97	7.04
1238	NYSE	XFLT	Fri, Aug 26, 2022	7.09	7.09	6.95	7.00
1237	NYSE	XFLT	Thu, Aug 25, 2022	7.13	7.13	7.07	7.09
1236	NYSE	XFLT	Wed, Aug 24, 2022	7.14	7.17	7.08	7.15
1235	NYSE	XFLT	Tue, Aug 23, 2022	7.21	7.21	7.08	7.12
1234	NYSE	XFLT	Mon, Aug 22, 2022	7.15	7.21	7.12	7.21
1233	NYSE	XFLT	Fri, Aug 19, 2022	7.20	7.20	7.14	7.16
1232	NYSE	XFLT	Thu, Aug 18, 2022	7.22	7.24	7.16	7.23
1231	NYSE	XFLT	Wed, Aug 17, 2022	7.18	7.25	7.15	7.22
1230	NYSE	XFLT	Tue, Aug 16, 2022	7.22	7.26	7.18	7.26
1229	NYSE	XFLT	Mon, Aug 15, 2022	7.30	7.31	7.19	7.19
1228	NYSE	XFLT	Fri, Aug 12, 2022	7.25	7.41	7.22	7.29
1227	NYSE	XFLT	Thu, Aug 11, 2022	7.22	7.47	7.15	7.23
1226	NYSE	XFLT	Wed, Aug 10, 2022	7.09	7.20	7.08	7.18
1225	NYSE	XFLT	Tue, Aug 9, 2022	7.09	7.14	7.01	7.05
1224	NYSE	XFLT	Mon, Aug 8, 2022	7.17	7.24	7.06	7.11
1223	NYSE	XFLT	Fri, Aug 5, 2022	7.15	7.19	7.10	7.15
1222	NYSE	XFLT	Thu, Aug 4, 2022	7.40	7.40	7.12	7.17
1221	NYSE	XFLT	Wed, Aug 3, 2022	7.33	7.42	7.27	7.40
1220	NYSE	XFLT	Tue, Aug 2, 2022	7.26	7.30	7.21	7.30
1219	NYSE	XFLT	Mon, Aug 1, 2022	7.33	7.35	7.16	7.33
1218	NYSE	XFLT	Fri, Jul 29, 2022	7.22	7.33	7.18	7.25
1217	NYSE	XFLT	Thu, Jul 28, 2022	7.08	7.25	7.05	7.22
1216	NYSE	XFLT	Wed, Jul 27, 2022	7.05	7.09	7.01	7.09
1215	NYSE	XFLT	Tue, Jul 26, 2022	7.15	7.15	7.01	7.04
1214	NYSE	XFLT	Mon, Jul 25, 2022	7.07	7.20	7.02	7.15
1213	NYSE	XFLT	Fri, Jul 22, 2022	7.06	7.11	6.98	7.07
1212	NYSE	XFLT	Thu, Jul 21, 2022	7.00	7.08	6.95	7.06
1211	NYSE	XFLT	Wed, Jul 20, 2022	7.01	7.12	6.96	7.03
1210	NYSE	XFLT	Tue, Jul 19, 2022	7.02	7.03	6.92	6.99
1209	NYSE	XFLT	Mon, Jul 18, 2022	7.00	7.05	6.95	6.98
1208	NYSE	XFLT	Fri, Jul 15, 2022	7.05	7.08	6.82	7.00
1207	NYSE	XFLT	Thu, Jul 14, 2022	7.00	7.10	6.92	7.03
1206	NYSE	XFLT	Wed, Jul 13, 2022	7.12	7.27	7.10	7.04
1205	NYSE	XFLT	Tue, Jul 12, 2022	7.14	7.24	7.12	7.14
1204	NYSE	XFLT	Mon, Jul 11, 2022	7.09	7.21	7.09	7.17
1203	NYSE	XFLT	Fri, Jul 8, 2022	7.22	7.24	7.08	7.09
1202	NYSE	XFLT	Thu, Jul 7, 2022	7.25	7.27	7.15	7.20
1201	NYSE	XFLT	Wed, Jul 6, 2022	7.22	7.26	7.01	7.26
1200	NYSE	XFLT	Tue, Jul 5, 2022	7.02	7.14	6.98	7.12
1199	NYSE	XFLT	Fri, Jul 1, 2022	6.98	7.10	6.96	7.02
1198	NYSE	XFLT	Thu, Jun 30, 2022	6.98	7.16	6.87	6.98
1197	NYSE	XFLT	Wed, Jun 29, 2022	7.40	7.40	6.95	6.98
1196	NYSE	XFLT	Tue, Jun 28, 2022	7.45	7.49	7.26	7.46
1195	NYSE	XFLT	Mon, Jun 27, 2022	7.20	7.43	7.13	7.35
1194	NYSE	XFLT	Fri, Jun 24, 2022	7.07	7.40	7.02	7.12
1193	NYSE	XFLT	Thu, Jun 23, 2022	6.83	7.01	6.73	7.00
1192	NYSE	XFLT	Wed, Jun 22, 2022	6.68	6.85	6.67	6.75
1191	NYSE	XFLT	Tue, Jun 21, 2022	7.03	7.21	6.67	6.84
1190	NYSE	XFLT	Fri, Jun 17, 2022	6.95	7.14	6.85	7.02
1189	NYSE	XFLT	Thu, Jun 16, 2022	7.39	7.39	6.79	6.96
1188	NYSE	XFLT	Wed, Jun 15, 2022	7.21	7.51	7.21	7.48
1187	NYSE	XFLT	Tue, Jun 14, 2022	7.52	7.52	7.09	7.18
1186	NYSE	XFLT	Mon, Jun 13, 2022	7.88	7.88	7.52	7.45
1185	NYSE	XFLT	Fri, Jun 10, 2022	7.88	8.01	7.70	8.00
1184	NYSE	XFLT	Thu, Jun 9, 2022	7.88	7.91	7.80	7.90
1183	NYSE	XFLT	Wed, Jun 8, 2022	7.80	7.89	7.77	7.87
1182	NYSE	XFLT	Tue, Jun 7, 2022	7.78	7.92	7.78	7.83
1181	NYSE	XFLT	Mon, Jun 6, 2022	7.80	7.89	7.79	7.79
1180	NYSE	XFLT	Fri, Jun 3, 2022	7.90	7.93	7.78	7.81
1179	NYSE	XFLT	Thu, Jun 2, 2022	7.85	8.05	7.75	7.92
1178	NYSE	XFLT	Wed, Jun 1, 2022	7.88	7.95	7.79	7.85
1177	NYSE	XFLT	Tue, May 31, 2022	7.60	7.74	7.57	7.74
1176	NYSE	XFLT	Fri, May 27, 2022	7.69	7.69	7.55	7.60
1175	NYSE	XFLT	Thu, May 26, 2022	7.53	7.73	7.53	7.58
1174	NYSE	XFLT	Wed, May 25, 2022	7.51	7.58	7.46	7.54
1173	NYSE	XFLT	Tue, May 24, 2022	7.52	7.59	7.51	7.57
1172	NYSE	XFLT	Mon, May 23, 2022	7.55	7.60	7.54	7.56
1171	NYSE	XFLT	Fri, May 20, 2022	7.60	7.60	7.45	7.52
1170	NYSE	XFLT	Thu, May 19, 2022	7.56	7.65	7.50	7.52
1169	NYSE	XFLT	Wed, May 18, 2022	7.85	7.85	7.50	7.59
1168	NYSE	XFLT	Tue, May 17, 2022	7.91	7.92	7.71	7.92
1167	NYSE	XFLT	Mon, May 16, 2022	7.60	8.05	7.60	7.91
1166	NYSE	XFLT	Fri, May 13, 2022	7.41	7.68	7.38	7.53
1165	NYSE	XFLT	Thu, May 12, 2022	8.04	8.08	7.10	7.08
1164	NYSE	XFLT	Wed, May 11, 2022	8.18	8.25	7.97	8.05
1163	NYSE	XFLT	Tue, May 10, 2022	8.37	8.39	8.15	8.18
1162	NYSE	XFLT	Mon, May 9, 2022	8.36	8.38	8.15	8.20
1161	NYSE	XFLT	Fri, May 6, 2022	8.45	8.49	8.33	8.35
1160	NYSE	XFLT	Thu, May 5, 2022	8.50	8.53	8.39	8.45
1159	NYSE	XFLT	Wed, May 4, 2022	8.35	8.53	8.30	8.48
1158	NYSE	XFLT	Tue, May 3, 2022	8.28	8.41	8.27	8.35
1157	NYSE	XFLT	Mon, May 2, 2022	8.43	8.53	8.25	8.27
1156	NYSE	XFLT	Fri, Apr 29, 2022	8.52	8.57	8.46	8.47
1155	NYSE	XFLT	Thu, Apr 28, 2022	8.54	8.57	8.47	8.57
1154	NYSE	XFLT	Wed, Apr 27, 2022	8.53	8.54	8.40	8.49
1153	NYSE	XFLT	Tue, Apr 26, 2022	8.45	8.50	8.33	8.43
1152	NYSE	XFLT	Mon, Apr 25, 2022	8.17	8.48	8.16	8.40
1151	NYSE	XFLT	Fri, Apr 22, 2022	8.40	8.41	8.06	8.13
1150	NYSE	XFLT	Thu, Apr 21, 2022	8.49	8.50	8.37	8.41
1149	NYSE	XFLT	Wed, Apr 20, 2022	8.47	8.59	8.43	8.45
1148	NYSE	XFLT	Tue, Apr 19, 2022	8.34	8.61	8.32	8.47
1147	NYSE	XFLT	Mon, Apr 18, 2022	8.40	8.42	8.32	8.34
1146	NYSE	XFLT	Thu, Apr 14, 2022	8.49	8.50	8.38	8.42
1145	NYSE	XFLT	Wed, Apr 13, 2022	8.49	8.51	8.37	8.39
1144	NYSE	XFLT	Tue, Apr 12, 2022	8.45	8.58	8.43	8.45
1143	NYSE	XFLT	Mon, Apr 11, 2022	8.44	8.49	8.41	8.41
1142	NYSE	XFLT	Fri, Apr 8, 2022	8.45	8.62	8.43	8.49
1141	NYSE	XFLT	Thu, Apr 7, 2022	8.44	8.50	8.41	8.47
1140	NYSE	XFLT	Wed, Apr 6, 2022	8.41	8.45	8.33	8.41
1139	NYSE	XFLT	Tue, Apr 5, 2022	8.49	8.58	8.43	8.47
1138	NYSE	XFLT	Mon, Apr 4, 2022	8.51	8.52	8.41	8.49
1137	NYSE	XFLT	Fri, Apr 1, 2022	8.55	8.58	8.40	8.47
1136	NYSE	XFLT	Thu, Mar 31, 2022	8.52	8.58	8.45	8.47
1135	NYSE	XFLT	Wed, Mar 30, 2022	8.50	8.59	8.49	8.57
1134	NYSE	XFLT	Tue, Mar 29, 2022	8.41	8.68	8.40	8.49
1133	NYSE	XFLT	Mon, Mar 28, 2022	8.40	8.47	8.32	8.40
1132	NYSE	XFLT	Fri, Mar 25, 2022	8.40	8.46	8.36	8.38
1131	NYSE	XFLT	Thu, Mar 24, 2022	8.48	8.55	8.41	8.41
1130	NYSE	XFLT	Wed, Mar 23, 2022	8.55	8.55	8.40	8.46
1129	NYSE	XFLT	Tue, Mar 22, 2022	8.66	8.70	8.50	8.53
1128	NYSE	XFLT	Mon, Mar 21, 2022	8.61	8.70	8.59	8.62
1127	NYSE	XFLT	Fri, Mar 18, 2022	8.70	8.75	8.57	8.61
1126	NYSE	XFLT	Thu, Mar 17, 2022	8.80	8.80	8.65	8.70
1125	NYSE	XFLT	Wed, Mar 16, 2022	8.65	8.83	8.58	8.71
1124	NYSE	XFLT	Tue, Mar 15, 2022	8.47	8.64	8.47	8.54
1123	NYSE	XFLT	Mon, Mar 14, 2022	8.67	8.69	8.37	8.41
1122	NYSE	XFLT	Fri, Mar 11, 2022	8.77	8.83	8.65	8.62
1121	NYSE	XFLT	Thu, Mar 10, 2022	8.81	8.89	8.66	8.79
1120	NYSE	XFLT	Wed, Mar 9, 2022	8.92	8.92	8.72	8.85
1119	NYSE	XFLT	Tue, Mar 8, 2022	8.85	8.87	8.70	8.78
1118	NYSE	XFLT	Mon, Mar 7, 2022	8.87	8.98	8.80	8.86
1117	NYSE	XFLT	Fri, Mar 4, 2022	8.80	8.91	8.80	8.87
1116	NYSE	XFLT	Thu, Mar 3, 2022	8.91	8.98	8.85	8.85
1115	NYSE	XFLT	Wed, Mar 2, 2022	8.90	8.95	8.78	8.92
1114	NYSE	XFLT	Tue, Mar 1, 2022	8.82	8.90	8.75	8.82
1113	NYSE	XFLT	Mon, Feb 28, 2022	8.93	8.94	8.73	8.74
1112	NYSE	XFLT	Fri, Feb 25, 2022	8.86	8.93	8.71	8.83
1111	NYSE	XFLT	Thu, Feb 24, 2022	8.57	8.85	8.55	8.80
1110	NYSE	XFLT	Wed, Feb 23, 2022	8.90	8.94	8.73	8.73
1109	NYSE	XFLT	Tue, Feb 22, 2022	8.98	9.06	8.82	8.87
1108	NYSE	XFLT	Fri, Feb 18, 2022	9.01	9.10	8.90	9.02
1107	NYSE	XFLT	Thu, Feb 17, 2022	9.14	9.28	9.01	9.09
1106	NYSE	XFLT	Wed, Feb 16, 2022	9.00	9.25	8.99	9.08
1105	NYSE	XFLT	Tue, Feb 15, 2022	9.09	9.17	8.97	9.02
1104	NYSE	XFLT	Mon, Feb 14, 2022	9.17	9.19	8.85	8.95
1103	NYSE	XFLT	Fri, Feb 11, 2022	9.43	9.46	9.18	9.17
1102	NYSE	XFLT	Thu, Feb 10, 2022	9.46	9.60	9.40	9.47
1101	NYSE	XFLT	Wed, Feb 9, 2022	9.59	9.72	9.43	9.48
1100	NYSE	XFLT	Tue, Feb 8, 2022	9.54	9.70	9.40	9.53
1099	NYSE	XFLT	Mon, Feb 7, 2022	9.48	9.52	9.30	9.50
1098	NYSE	XFLT	Fri, Feb 4, 2022	9.35	9.47	9.29	9.45
1097	NYSE	XFLT	Thu, Feb 3, 2022	9.45	9.53	9.22	9.35
1096	NYSE	XFLT	Wed, Feb 2, 2022	9.55	9.57	9.46	9.57
1095	NYSE	XFLT	Tue, Feb 1, 2022	9.44	9.54	9.35	9.54
1094	NYSE	XFLT	Mon, Jan 31, 2022	9.30	9.43	9.20	9.41
1093	NYSE	XFLT	Fri, Jan 28, 2022	9.23	9.40	9.12	9.30
1092	NYSE	XFLT	Thu, Jan 27, 2022	9.05	9.22	9.01	9.22
1091	NYSE	XFLT	Wed, Jan 26, 2022	8.85	8.99	8.79	8.96
1090	NYSE	XFLT	Tue, Jan 25, 2022	8.54	8.85	8.52	8.76
1089	NYSE	XFLT	Mon, Jan 24, 2022	8.88	8.91	8.34	8.48
1088	NYSE	XFLT	Fri, Jan 21, 2022	9.01	9.19	8.94	8.98
1087	NYSE	XFLT	Thu, Jan 20, 2022	8.99	9.11	8.96	9.04
1086	NYSE	XFLT	Wed, Jan 19, 2022	9.29	9.39	8.87	8.93
1085	NYSE	XFLT	Tue, Jan 18, 2022	9.15	9.30	9.13	9.24
1084	NYSE	XFLT	Fri, Jan 14, 2022	9.19	9.25	9.13	9.19
1083	NYSE	XFLT	Thu, Jan 13, 2022	9.50	9.50	9.23	9.21
1082	NYSE	XFLT	Wed, Jan 12, 2022	9.40	9.49	9.31	9.40
1081	NYSE	XFLT	Tue, Jan 11, 2022	9.22	9.41	9.20	9.35
1080	NYSE	XFLT	Mon, Jan 10, 2022	9.03	9.19	8.95	9.19
1079	NYSE	XFLT	Fri, Jan 7, 2022	8.95	9.15	8.92	9.02
1078	NYSE	XFLT	Thu, Jan 6, 2022	8.97	9.12	8.93	8.95
1077	NYSE	XFLT	Wed, Jan 5, 2022	9.12	9.14	8.95	9.03
1076	NYSE	XFLT	Tue, Jan 4, 2022	9.11	9.19	9.01	9.15
1075	NYSE	XFLT	Mon, Jan 3, 2022	8.99	9.06	8.92	9.04
1074	NYSE	XFLT	Fri, Dec 31, 2021	8.96	8.97	8.88	8.92
1073	NYSE	XFLT	Thu, Dec 30, 2021	9.00	9.09	8.93	8.95
1072	NYSE	XFLT	Wed, Dec 29, 2021	9.03	9.10	8.96	9.02
1071	NYSE	XFLT	Tue, Dec 28, 2021	9.00	9.13	8.95	9.00
1070	NYSE	XFLT	Mon, Dec 27, 2021	8.70	9.00	8.70	8.94
1069	NYSE	XFLT	Thu, Dec 23, 2021	8.72	8.83	8.65	8.70
1068	NYSE	XFLT	Wed, Dec 22, 2021	8.55	8.67	8.55	8.66
1067	NYSE	XFLT	Tue, Dec 21, 2021	8.55	8.69	8.50	8.55
1066	NYSE	XFLT	Mon, Dec 20, 2021	8.50	8.58	8.48	8.55
1065	NYSE	XFLT	Fri, Dec 17, 2021	8.48	8.65	8.43	8.57
1064	NYSE	XFLT	Thu, Dec 16, 2021	8.62	8.71	8.50	8.50
1063	NYSE	XFLT	Wed, Dec 15, 2021	8.77	8.82	8.64	8.69
1062	NYSE	XFLT	Tue, Dec 14, 2021	8.88	8.90	8.80	8.81
1061	NYSE	XFLT	Mon, Dec 13, 2021	9.00	9.05	8.96	8.89
1060	NYSE	XFLT	Fri, Dec 10, 2021	9.01	9.10	9.00	9.00
1059	NYSE	XFLT	Thu, Dec 9, 2021	9.10	9.17	9.03	9.05
1058	NYSE	XFLT	Wed, Dec 8, 2021	9.11	9.15	9.10	9.15
1057	NYSE	XFLT	Tue, Dec 7, 2021	9.07	9.15	9.07	9.11
1056	NYSE	XFLT	Mon, Dec 6, 2021	9.04	9.12	9.00	9.05
1055	NYSE	XFLT	Fri, Dec 3, 2021	9.17	9.22	9.00	9.06
1054	NYSE	XFLT	Thu, Dec 2, 2021	9.10	9.21	9.05	9.16
1053	NYSE	XFLT	Wed, Dec 1, 2021	9.16	9.26	9.11	9.12
1052	NYSE	XFLT	Tue, Nov 30, 2021	9.10	9.19	8.96	9.19
1051	NYSE	XFLT	Mon, Nov 29, 2021	9.07	9.22	8.96	9.20
1050	NYSE	XFLT	Fri, Nov 26, 2021	8.95	8.95	8.85	8.90
1049	NYSE	XFLT	Wed, Nov 24, 2021	9.10	9.15	9.00	9.07
1048	NYSE	XFLT	Tue, Nov 23, 2021	9.06	9.20	9.00	9.15
1047	NYSE	XFLT	Mon, Nov 22, 2021	8.90	9.16	8.89	9.02
1046	NYSE	XFLT	Fri, Nov 19, 2021	8.90	8.91	8.73	8.87
1045	NYSE	XFLT	Thu, Nov 18, 2021	9.12	9.12	8.89	8.93
1044	NYSE	XFLT	Wed, Nov 17, 2021	9.07	9.11	9.00	9.05
1043	NYSE	XFLT	Tue, Nov 16, 2021	9.18	9.20	9.09	9.12
1042	NYSE	XFLT	Mon, Nov 15, 2021	9.36	9.42	9.04	9.23
1041	NYSE	XFLT	Fri, Nov 12, 2021	9.17	9.44	9.17	9.26
1040	NYSE	XFLT	Thu, Nov 11, 2021	9.16	9.23	9.12	9.17
1039	NYSE	XFLT	Wed, Nov 10, 2021	9.34	9.36	9.13	9.15
1038	NYSE	XFLT	Tue, Nov 9, 2021	9.45	9.47	9.31	9.34
1037	NYSE	XFLT	Mon, Nov 8, 2021	9.45	9.51	9.35	9.45
1036	NYSE	XFLT	Fri, Nov 5, 2021	9.45	9.50	9.31	9.36
1035	NYSE	XFLT	Thu, Nov 4, 2021	9.46	9.52	9.32	9.42
1034	NYSE	XFLT	Wed, Nov 3, 2021	9.40	9.52	9.30	9.45
1033	NYSE	XFLT	Tue, Nov 2, 2021	9.34	9.48	9.13	9.41
1032	NYSE	XFLT	Mon, Nov 1, 2021	9.01	9.22	8.95	9.19
1031	NYSE	XFLT	Fri, Oct 29, 2021	9.01	9.04	8.94	9.00
1030	NYSE	XFLT	Thu, Oct 28, 2021	9.00	9.02	8.90	9.02
1029	NYSE	XFLT	Wed, Oct 27, 2021	8.91	8.99	8.91	8.95
1028	NYSE	XFLT	Tue, Oct 26, 2021	9.05	9.05	8.95	8.96
1027	NYSE	XFLT	Mon, Oct 25, 2021	9.07	9.09	9.03	9.08
1026	NYSE	XFLT	Fri, Oct 22, 2021	9.10	9.11	8.98	9.07
1025	NYSE	XFLT	Thu, Oct 21, 2021	8.82	9.10	8.79	9.07
1024	NYSE	XFLT	Wed, Oct 20, 2021	8.81	8.83	8.78	8.81
1023	NYSE	XFLT	Tue, Oct 19, 2021	8.78	8.82	8.72	8.81
1022	NYSE	XFLT	Mon, Oct 18, 2021	8.70	8.80	8.65	8.78
1021	NYSE	XFLT	Fri, Oct 15, 2021	8.65	8.72	8.60	8.68
1020	NYSE	XFLT	Thu, Oct 14, 2021	8.68	8.71	8.66	8.67
1019	NYSE	XFLT	Wed, Oct 13, 2021	8.79	8.80	8.72	8.67
1018	NYSE	XFLT	Tue, Oct 12, 2021	8.83	8.85	8.75	8.79
1017	NYSE	XFLT	Mon, Oct 11, 2021	8.73	8.85	8.70	8.84
1016	NYSE	XFLT	Fri, Oct 8, 2021	8.81	8.81	8.62	8.73
1015	NYSE	XFLT	Thu, Oct 7, 2021	8.57	8.72	8.56	8.67
1014	NYSE	XFLT	Wed, Oct 6, 2021	8.62	8.64	8.54	8.55
1013	NYSE	XFLT	Tue, Oct 5, 2021	8.60	8.70	8.60	8.63
1012	NYSE	XFLT	Mon, Oct 4, 2021	8.57	8.69	8.55	8.65
1011	NYSE	XFLT	Fri, Oct 1, 2021	8.59	8.59	8.50	8.55
1010	NYSE	XFLT	Thu, Sep 30, 2021	8.58	8.60	8.52	8.58
1009	NYSE	XFLT	Wed, Sep 29, 2021	8.73	8.73	8.55	8.58
1008	NYSE	XFLT	Tue, Sep 28, 2021	8.68	8.68	8.55	8.59
1007	NYSE	XFLT	Mon, Sep 27, 2021	8.72	8.72	8.60	8.64
1006	NYSE	XFLT	Fri, Sep 24, 2021	8.76	8.76	8.64	8.71
1005	NYSE	XFLT	Thu, Sep 23, 2021	8.74	8.78	8.68	8.72
1004	NYSE	XFLT	Wed, Sep 22, 2021	8.63	8.74	8.61	8.73
1003	NYSE	XFLT	Tue, Sep 21, 2021	8.59	8.63	8.50	8.61
1002	NYSE	XFLT	Mon, Sep 20, 2021	8.44	8.55	8.40	8.51
1001	NYSE	XFLT	Fri, Sep 17, 2021	8.62	8.65	8.53	8.55
1000	NYSE	XFLT	Thu, Sep 16, 2021	8.70	8.73	8.62	8.64
999	NYSE	XFLT	Wed, Sep 15, 2021	8.68	8.76	8.68	8.72
998	NYSE	XFLT	Tue, Sep 14, 2021	8.73	8.76	8.70	8.73
997	NYSE	XFLT	Mon, Sep 13, 2021	8.83	8.88	8.75	8.69
996	NYSE	XFLT	Fri, Sep 10, 2021	8.91	8.92	8.83	8.83
995	NYSE	XFLT	Thu, Sep 9, 2021	8.79	8.90	8.77	8.90
994	NYSE	XFLT	Wed, Sep 8, 2021	8.80	8.83	8.75	8.79
993	NYSE	XFLT	Tue, Sep 7, 2021	8.84	8.84	8.79	8.83
992	NYSE	XFLT	Fri, Sep 3, 2021	8.86	8.86	8.76	8.82
991	NYSE	XFLT	Thu, Sep 2, 2021	8.81	8.86	8.76	8.80
990	NYSE	XFLT	Wed, Sep 1, 2021	8.86	8.87	8.78	8.80
989	NYSE	XFLT	Tue, Aug 31, 2021	8.77	8.86	8.75	8.86
988	NYSE	XFLT	Mon, Aug 30, 2021	8.86	8.93	8.80	8.81
987	NYSE	XFLT	Fri, Aug 27, 2021	8.81	9.00	8.75	8.89
986	NYSE	XFLT	Thu, Aug 26, 2021	8.87	8.87	8.76	8.80
985	NYSE	XFLT	Wed, Aug 25, 2021	8.84	8.90	8.79	8.84
984	NYSE	XFLT	Tue, Aug 24, 2021	8.84	8.92	8.81	8.84
983	NYSE	XFLT	Mon, Aug 23, 2021	8.94	8.99	8.82	8.84
982	NYSE	XFLT	Fri, Aug 20, 2021	8.72	8.92	8.68	8.86
981	NYSE	XFLT	Thu, Aug 19, 2021	8.86	8.91	8.68	8.73
980	NYSE	XFLT	Wed, Aug 18, 2021	8.89	9.00	8.80	8.91
979	NYSE	XFLT	Tue, Aug 17, 2021	8.99	9.02	8.82	8.84
978	NYSE	XFLT	Mon, Aug 16, 2021	8.88	9.10	8.88	8.99
977	NYSE	XFLT	Fri, Aug 13, 2021	9.10	9.10	8.95	8.88
976	NYSE	XFLT	Thu, Aug 12, 2021	9.08	9.13	9.01	9.10
975	NYSE	XFLT	Wed, Aug 11, 2021	9.08	9.10	9.02	9.04
974	NYSE	XFLT	Tue, Aug 10, 2021	9.10	9.10	8.95	9.04
973	NYSE	XFLT	Mon, Aug 9, 2021	9.00	9.10	8.98	9.09
972	NYSE	XFLT	Fri, Aug 6, 2021	9.04	9.12	8.95	9.00
971	NYSE	XFLT	Thu, Aug 5, 2021	8.98	9.03	8.96	8.99
970	NYSE	XFLT	Wed, Aug 4, 2021	8.95	8.98	8.91	8.96
969	NYSE	XFLT	Tue, Aug 3, 2021	9.01	9.10	8.95	8.96
968	NYSE	XFLT	Mon, Aug 2, 2021	9.00	9.05	8.92	8.99
967	NYSE	XFLT	Fri, Jul 30, 2021	8.92	8.95	8.81	8.93
966	NYSE	XFLT	Thu, Jul 29, 2021	8.85	9.00	8.82	8.90
965	NYSE	XFLT	Wed, Jul 28, 2021	8.70	8.85	8.69	8.85
964	NYSE	XFLT	Tue, Jul 27, 2021	8.80	8.80	8.60	8.70
963	NYSE	XFLT	Mon, Jul 26, 2021	8.75	8.80	8.69	8.76
962	NYSE	XFLT	Fri, Jul 23, 2021	8.79	8.79	8.64	8.67
961	NYSE	XFLT	Thu, Jul 22, 2021	8.80	8.80	8.71	8.76
960	NYSE	XFLT	Wed, Jul 21, 2021	8.40	8.81	8.35	8.75
959	NYSE	XFLT	Tue, Jul 20, 2021	8.98	9.10	8.59	9.10
958	NYSE	XFLT	Mon, Jul 19, 2021	9.00	9.04	8.90	8.96
957	NYSE	XFLT	Fri, Jul 16, 2021	9.19	9.24	9.02	9.03
956	NYSE	XFLT	Thu, Jul 15, 2021	9.20	9.25	9.17	9.17
955	NYSE	XFLT	Wed, Jul 14, 2021	9.27	9.34	9.20	9.23
954	NYSE	XFLT	Tue, Jul 13, 2021	9.36	9.52	9.31	9.30
953	NYSE	XFLT	Mon, Jul 12, 2021	9.21	9.51	9.19	9.37
952	NYSE	XFLT	Fri, Jul 9, 2021	9.33	9.33	9.18	9.25
951	NYSE	XFLT	Thu, Jul 8, 2021	9.54	9.54	9.20	9.25
950	NYSE	XFLT	Wed, Jul 7, 2021	9.72	9.85	9.29	9.64
949	NYSE	XFLT	Tue, Jul 6, 2021	9.66	9.82	9.60	9.77
948	NYSE	XFLT	Fri, Jul 2, 2021	9.64	9.76	9.50	9.59
947	NYSE	XFLT	Thu, Jul 1, 2021	9.60	9.69	9.50	9.64
946	NYSE	XFLT	Wed, Jun 30, 2021	9.37	9.55	9.31	9.55
945	NYSE	XFLT	Tue, Jun 29, 2021	9.47	9.47	9.26	9.35
944	NYSE	XFLT	Mon, Jun 28, 2021	9.07	9.34	9.01	9.23
943	NYSE	XFLT	Fri, Jun 25, 2021	9.30	9.33	9.00	9.08
942	NYSE	XFLT	Thu, Jun 24, 2021	9.34	9.41	9.25	9.34
941	NYSE	XFLT	Wed, Jun 23, 2021	9.22	9.38	9.20	9.34
940	NYSE	XFLT	Tue, Jun 22, 2021	9.26	9.40	9.23	9.25
939	NYSE	XFLT	Mon, Jun 21, 2021	9.30	9.40	9.21	9.31
938	NYSE	XFLT	Fri, Jun 18, 2021	9.22	9.28	9.20	9.22
937	NYSE	XFLT	Thu, Jun 17, 2021	9.37	9.40	9.16	9.22
936	NYSE	XFLT	Wed, Jun 16, 2021	9.31	9.40	9.27	9.38
935	NYSE	XFLT	Tue, Jun 15, 2021	9.28	9.35	9.20	9.30
934	NYSE	XFLT	Mon, Jun 14, 2021	9.11	9.34	9.00	9.26
933	NYSE	XFLT	Fri, Jun 11, 2021	9.00	9.07	8.95	8.95
932	NYSE	XFLT	Thu, Jun 10, 2021	8.99	9.07	8.94	8.99
931	NYSE	XFLT	Wed, Jun 9, 2021	8.97	9.13	8.95	8.99
930	NYSE	XFLT	Tue, Jun 8, 2021	9.00	9.10	8.91	9.00
929	NYSE	XFLT	Mon, Jun 7, 2021	9.15	9.15	8.89	8.95
928	NYSE	XFLT	Fri, Jun 4, 2021	9.12	9.15	9.02	9.05
927	NYSE	XFLT	Thu, Jun 3, 2021	8.96	9.10	8.90	9.05
926	NYSE	XFLT	Wed, Jun 2, 2021	8.91	8.98	8.80	8.95
925	NYSE	XFLT	Tue, Jun 1, 2021	8.67	8.97	8.66	8.93
924	NYSE	XFLT	Fri, May 28, 2021	8.59	8.75	8.56	8.63
923	NYSE	XFLT	Thu, May 27, 2021	8.61	8.70	8.53	8.62
922	NYSE	XFLT	Wed, May 26, 2021	8.58	8.69	8.53	8.69
921	NYSE	XFLT	Tue, May 25, 2021	8.69	8.76	8.58	8.60
920	NYSE	XFLT	Mon, May 24, 2021	8.57	8.85	8.50	8.59
919	NYSE	XFLT	Fri, May 21, 2021	8.62	8.73	8.57	8.57
918	NYSE	XFLT	Thu, May 20, 2021	8.60	8.86	8.59	8.69
917	NYSE	XFLT	Wed, May 19, 2021	8.68	8.68	8.59	8.60
916	NYSE	XFLT	Tue, May 18, 2021	8.60	8.77	8.59	8.68
915	NYSE	XFLT	Mon, May 17, 2021	8.59	8.79	8.57	8.59
914	NYSE	XFLT	Fri, May 14, 2021	8.98	8.98	8.70	8.63
913	NYSE	XFLT	Thu, May 13, 2021	8.65	8.90	8.65	8.75
912	NYSE	XFLT	Wed, May 12, 2021	8.83	8.93	8.65	8.65
911	NYSE	XFLT	Tue, May 11, 2021	8.92	8.93	8.80	8.92
910	NYSE	XFLT	Mon, May 10, 2021	8.89	8.99	8.74	8.80
909	NYSE	XFLT	Fri, May 7, 2021	8.86	9.00	8.78	8.80
908	NYSE	XFLT	Thu, May 6, 2021	8.98	8.99	8.76	8.87
907	NYSE	XFLT	Wed, May 5, 2021	8.90	8.99	8.80	8.94
906	NYSE	XFLT	Tue, May 4, 2021	8.71	8.91	8.69	8.80
905	NYSE	XFLT	Mon, May 3, 2021	9.00	9.00	8.78	8.78
904	NYSE	XFLT	Fri, Apr 30, 2021	8.71	8.98	8.68	8.96
903	NYSE	XFLT	Thu, Apr 29, 2021	8.52	8.73	8.51	8.73
902	NYSE	XFLT	Wed, Apr 28, 2021	8.51	8.65	7.95	8.48
901	NYSE	XFLT	Tue, Apr 27, 2021	8.65	8.65	8.55	8.57
900	NYSE	XFLT	Mon, Apr 26, 2021	8.66	8.70	8.60	8.65
899	NYSE	XFLT	Fri, Apr 23, 2021	8.69	8.79	8.63	8.66
898	NYSE	XFLT	Thu, Apr 22, 2021	8.80	8.80	8.60	8.65
897	NYSE	XFLT	Wed, Apr 21, 2021	8.68	8.78	8.64	8.74
896	NYSE	XFLT	Tue, Apr 20, 2021	8.69	8.74	8.55	8.63
895	NYSE	XFLT	Mon, Apr 19, 2021	8.74	8.80	8.61	8.70
894	NYSE	XFLT	Fri, Apr 16, 2021	8.92	8.92	8.67	8.70
893	NYSE	XFLT	Thu, Apr 15, 2021	8.99	9.00	8.92	8.94
892	NYSE	XFLT	Wed, Apr 14, 2021	9.00	9.14	8.92	8.96
891	NYSE	XFLT	Tue, Apr 13, 2021	9.18	9.19	9.07	9.04
890	NYSE	XFLT	Mon, Apr 12, 2021	9.11	9.18	9.07	9.18
889	NYSE	XFLT	Fri, Apr 9, 2021	9.15	9.15	9.04	9.11
888	NYSE	XFLT	Thu, Apr 8, 2021	9.15	9.16	9.06	9.11
887	NYSE	XFLT	Wed, Apr 7, 2021	9.17	9.18	9.05	9.15
886	NYSE	XFLT	Tue, Apr 6, 2021	9.16	9.17	9.02	9.02
885	NYSE	XFLT	Mon, Apr 5, 2021	9.13	9.20	9.12	9.18
884	NYSE	XFLT	Thu, Apr 1, 2021	9.10	9.19	8.93	9.12
883	NYSE	XFLT	Wed, Mar 31, 2021	9.05	9.19	9.02	9.08
882	NYSE	XFLT	Tue, Mar 30, 2021	9.12	9.20	9.00	9.08
881	NYSE	XFLT	Mon, Mar 29, 2021	9.18	9.24	9.13	9.19
880	NYSE	XFLT	Fri, Mar 26, 2021	8.97	9.22	8.96	9.18
879	NYSE	XFLT	Thu, Mar 25, 2021	8.93	9.00	8.89	8.97
878	NYSE	XFLT	Wed, Mar 24, 2021	9.09	9.24	8.88	8.96
877	NYSE	XFLT	Tue, Mar 23, 2021	9.14	9.19	8.99	9.02
876	NYSE	XFLT	Mon, Mar 22, 2021	9.28	9.28	9.15	9.16
875	NYSE	XFLT	Fri, Mar 19, 2021	9.18	9.25	9.11	9.20
874	NYSE	XFLT	Thu, Mar 18, 2021	9.44	9.44	9.07	9.15
873	NYSE	XFLT	Wed, Mar 17, 2021	9.29	9.48	9.22	9.34
872	NYSE	XFLT	Tue, Mar 16, 2021	9.28	9.35	9.21	9.24
871	NYSE	XFLT	Mon, Mar 15, 2021	9.21	9.30	9.19	9.27
870	NYSE	XFLT	Fri, Mar 12, 2021	9.16	9.36	9.15	9.23
869	NYSE	XFLT	Thu, Mar 11, 2021	9.07	9.19	9.00	9.15
868	NYSE	XFLT	Wed, Mar 10, 2021	8.90	9.09	8.78	9.05
867	NYSE	XFLT	Tue, Mar 9, 2021	8.69	8.80	8.65	8.75
866	NYSE	XFLT	Mon, Mar 8, 2021	8.62	8.74	8.60	8.68
865	NYSE	XFLT	Fri, Mar 5, 2021	8.60	8.62	8.53	8.60
864	NYSE	XFLT	Thu, Mar 4, 2021	8.56	8.59	8.47	8.55
863	NYSE	XFLT	Wed, Mar 3, 2021	8.61	8.68	8.54	8.55
862	NYSE	XFLT	Tue, Mar 2, 2021	8.65	8.65	8.54	8.54
861	NYSE	XFLT	Mon, Mar 1, 2021	8.70	8.73	8.57	8.64
860	NYSE	XFLT	Fri, Feb 26, 2021	8.35	8.50	8.31	8.40
859	NYSE	XFLT	Thu, Feb 25, 2021	8.26	8.50	8.25	8.30
858	NYSE	XFLT	Wed, Feb 24, 2021	9.15	9.18	9.07	9.11
857	NYSE	XFLT	Tue, Feb 23, 2021	8.99	9.11	8.64	9.07
856	NYSE	XFLT	Mon, Feb 22, 2021	8.77	9.13	8.72	8.95
855	NYSE	XFLT	Fri, Feb 19, 2021	8.52	8.68	8.52	8.63
854	NYSE	XFLT	Thu, Feb 18, 2021	8.69	8.82	8.42	8.52
853	NYSE	XFLT	Wed, Feb 17, 2021	8.70	8.72	8.65	8.67
852	NYSE	XFLT	Tue, Feb 16, 2021	8.64	8.85	8.58	8.66
851	NYSE	XFLT	Fri, Feb 12, 2021	8.73	8.75	8.55	8.57
850	NYSE	XFLT	Thu, Feb 11, 2021	8.55	8.65	8.54	8.55
849	NYSE	XFLT	Wed, Feb 10, 2021	8.58	8.64	8.40	8.50
848	NYSE	XFLT	Tue, Feb 9, 2021	8.19	8.60	8.19	8.36
847	NYSE	XFLT	Mon, Feb 8, 2021	8.44	8.46	8.20	8.29
846	NYSE	XFLT	Fri, Feb 5, 2021	8.21	8.39	8.14	8.38
845	NYSE	XFLT	Thu, Feb 4, 2021	8.00	8.25	8.00	8.14
844	NYSE	XFLT	Wed, Feb 3, 2021	8.01	8.08	7.90	8.01
843	NYSE	XFLT	Tue, Feb 2, 2021	8.01	8.23	8.00	8.11
842	NYSE	XFLT	Mon, Feb 1, 2021	7.85	8.10	7.80	8.10
841	NYSE	XFLT	Fri, Jan 29, 2021	7.93	7.95	7.75	7.79
840	NYSE	XFLT	Thu, Jan 28, 2021	7.82	8.00	7.80	7.93
839	NYSE	XFLT	Wed, Jan 27, 2021	7.81	7.92	7.70	7.87
838	NYSE	XFLT	Tue, Jan 26, 2021	7.89	7.98	7.67	7.78
837	NYSE	XFLT	Mon, Jan 25, 2021	8.10	8.10	7.74	7.89
836	NYSE	XFLT	Fri, Jan 22, 2021	8.03	8.15	7.92	8.12
835	NYSE	XFLT	Thu, Jan 21, 2021	8.06	8.12	8.02	8.05
834	NYSE	XFLT	Wed, Jan 20, 2021	8.02	8.10	7.99	8.06
833	NYSE	XFLT	Tue, Jan 19, 2021	7.99	8.00	7.90	8.00
832	NYSE	XFLT	Fri, Jan 15, 2021	7.90	7.98	7.85	7.90
831	NYSE	XFLT	Thu, Jan 14, 2021	8.01	8.01	7.87	7.97
830	NYSE	XFLT	Wed, Jan 13, 2021	7.90	8.06	7.90	7.97
829	NYSE	XFLT	Tue, Jan 12, 2021	7.75	7.98	7.75	7.94
828	NYSE	XFLT	Mon, Jan 11, 2021	7.87	7.90	7.73	7.82
827	NYSE	XFLT	Fri, Jan 8, 2021	7.96	7.96	7.77	7.87
826	NYSE	XFLT	Thu, Jan 7, 2021	7.78	7.95	7.77	7.77
825	NYSE	XFLT	Wed, Jan 6, 2021	7.78	7.92	7.70	7.82
824	NYSE	XFLT	Tue, Jan 5, 2021	7.50	7.89	7.50	7.70
823	NYSE	XFLT	Mon, Jan 4, 2021	7.50	7.62	7.35	7.44
822	NYSE	XFLT	Thu, Dec 31, 2020	7.52	7.60	7.25	7.50
821	NYSE	XFLT	Wed, Dec 30, 2020	7.60	7.71	7.45	7.50
820	NYSE	XFLT	Tue, Dec 29, 2020	7.80	7.87	7.60	7.65
819	NYSE	XFLT	Mon, Dec 28, 2020	7.90	7.90	7.75	7.78
818	NYSE	XFLT	Thu, Dec 24, 2020	8.10	8.15	7.80	7.87
817	NYSE	XFLT	Wed, Dec 23, 2020	8.00	8.35	7.91	8.00
816	NYSE	XFLT	Tue, Dec 22, 2020	7.70	7.98	7.65	7.94
815	NYSE	XFLT	Mon, Dec 21, 2020	7.68	7.74	7.58	7.66
814	NYSE	XFLT	Fri, Dec 18, 2020	7.79	7.85	7.61	7.73
813	NYSE	XFLT	Thu, Dec 17, 2020	7.67	7.80	7.65	7.75
812	NYSE	XFLT	Wed, Dec 16, 2020	7.72	7.74	7.60	7.69
811	NYSE	XFLT	Tue, Dec 15, 2020	7.60	7.80	7.55	7.69
810	NYSE	XFLT	Mon, Dec 14, 2020	7.56	7.66	7.47	7.56
809	NYSE	XFLT	Fri, Dec 11, 2020	7.65	7.65	7.48	7.45
808	NYSE	XFLT	Thu, Dec 10, 2020	7.56	7.72	7.53	7.64
807	NYSE	XFLT	Wed, Dec 9, 2020	7.59	7.60	7.50	7.54
806	NYSE	XFLT	Tue, Dec 8, 2020	7.59	7.63	7.50	7.58
805	NYSE	XFLT	Mon, Dec 7, 2020	7.56	7.68	7.50	7.54
804	NYSE	XFLT	Fri, Dec 4, 2020	7.57	7.80	7.47	7.52
803	NYSE	XFLT	Thu, Dec 3, 2020	7.67	7.81	7.58	7.60
802	NYSE	XFLT	Wed, Dec 2, 2020	7.50	7.75	7.50	7.69
801	NYSE	XFLT	Tue, Dec 1, 2020	7.48	7.55	7.37	7.53
800	NYSE	XFLT	Mon, Nov 30, 2020	7.40	7.46	7.38	7.40
799	NYSE	XFLT	Fri, Nov 27, 2020	7.40	7.43	7.36	7.39
798	NYSE	XFLT	Wed, Nov 25, 2020	7.31	7.47	7.25	7.38
797	NYSE	XFLT	Tue, Nov 24, 2020	7.64	7.65	7.30	7.34
796	NYSE	XFLT	Mon, Nov 23, 2020	7.44	7.65	7.44	7.57
795	NYSE	XFLT	Fri, Nov 20, 2020	7.40	7.70	7.40	7.50
794	NYSE	XFLT	Thu, Nov 19, 2020	7.26	7.54	7.25	7.50
793	NYSE	XFLT	Wed, Nov 18, 2020	7.39	7.46	7.26	7.34
792	NYSE	XFLT	Tue, Nov 17, 2020	7.60	7.60	7.36	7.39
791	NYSE	XFLT	Mon, Nov 16, 2020	7.55	7.67	7.49	7.58
790	NYSE	XFLT	Fri, Nov 13, 2020	7.50	7.65	7.49	7.52
789	NYSE	XFLT	Thu, Nov 12, 2020	7.44	7.56	7.35	7.49
788	NYSE	XFLT	Wed, Nov 11, 2020	7.35	7.62	7.25	7.43
787	NYSE	XFLT	Tue, Nov 10, 2020	7.19	7.35	7.16	7.29
786	NYSE	XFLT	Mon, Nov 9, 2020	7.20	7.35	7.10	7.15
785	NYSE	XFLT	Fri, Nov 6, 2020	7.40	7.51	7.03	7.08
784	NYSE	XFLT	Thu, Nov 5, 2020	7.35	7.63	7.22	7.44
783	NYSE	XFLT	Wed, Nov 4, 2020	7.24	7.45	7.15	7.30
782	NYSE	XFLT	Tue, Nov 3, 2020	7.26	7.39	7.18	7.29
781	NYSE	XFLT	Mon, Nov 2, 2020	7.36	7.38	7.10	7.25
780	NYSE	XFLT	Fri, Oct 30, 2020	7.02	7.29	7.00	7.19
779	NYSE	XFLT	Thu, Oct 29, 2020	7.00	7.10	6.93	6.98
778	NYSE	XFLT	Wed, Oct 28, 2020	7.04	7.10	6.90	6.96
777	NYSE	XFLT	Tue, Oct 27, 2020	7.23	7.29	7.14	7.15
776	NYSE	XFLT	Mon, Oct 26, 2020	7.20	7.22	7.09	7.12
775	NYSE	XFLT	Fri, Oct 23, 2020	7.24	7.24	7.06	7.10
774	NYSE	XFLT	Thu, Oct 22, 2020	7.04	7.29	7.00	7.10
773	NYSE	XFLT	Wed, Oct 21, 2020	6.86	7.00	6.86	6.93
772	NYSE	XFLT	Tue, Oct 20, 2020	6.79	6.92	6.79	6.86
771	NYSE	XFLT	Mon, Oct 19, 2020	6.94	7.10	6.82	6.86
770	NYSE	XFLT	Fri, Oct 16, 2020	6.99	7.10	6.97	6.98
769	NYSE	XFLT	Thu, Oct 15, 2020	7.02	7.09	6.95	6.98
768	NYSE	XFLT	Wed, Oct 14, 2020	6.95	7.10	6.95	7.05
767	NYSE	XFLT	Tue, Oct 13, 2020	6.98	7.05	6.88	6.98
766	NYSE	XFLT	Mon, Oct 12, 2020	6.65	6.99	6.65	6.95
765	NYSE	XFLT	Fri, Oct 9, 2020	6.82	6.87	6.67	6.67
764	NYSE	XFLT	Thu, Oct 8, 2020	6.70	6.94	6.70	6.86
763	NYSE	XFLT	Wed, Oct 7, 2020	6.83	6.88	6.67	6.74
762	NYSE	XFLT	Tue, Oct 6, 2020	6.60	6.90	6.60	6.63
761	NYSE	XFLT	Mon, Oct 5, 2020	6.33	7.01	6.33	6.57
760	NYSE	XFLT	Fri, Oct 2, 2020	6.10	6.38	6.03	6.26
759	NYSE	XFLT	Thu, Oct 1, 2020	6.02	6.05	6.01	6.04
758	NYSE	XFLT	Wed, Sep 30, 2020	6.00	6.06	5.93	5.99
757	NYSE	XFLT	Tue, Sep 29, 2020	6.03	6.03	5.98	5.99
756	NYSE	XFLT	Mon, Sep 28, 2020	5.91	6.04	5.91	5.98
755	NYSE	XFLT	Fri, Sep 25, 2020	5.98	5.98	5.89	5.95
754	NYSE	XFLT	Thu, Sep 24, 2020	5.92	5.95	5.89	5.95
753	NYSE	XFLT	Wed, Sep 23, 2020	6.03	6.03	5.84	5.90
752	NYSE	XFLT	Tue, Sep 22, 2020	6.02	6.02	5.95	5.97
751	NYSE	XFLT	Mon, Sep 21, 2020	6.04	6.06	5.98	5.98
750	NYSE	XFLT	Fri, Sep 18, 2020	6.05	6.07	6.05	6.05
749	NYSE	XFLT	Thu, Sep 17, 2020	6.08	6.08	6.04	6.05
748	NYSE	XFLT	Wed, Sep 16, 2020	6.13	6.13	6.03	6.07
747	NYSE	XFLT	Tue, Sep 15, 2020	6.13	6.13	6.06	6.09
746	NYSE	XFLT	Mon, Sep 14, 2020	6.13	6.23	6.10	6.12
745	NYSE	XFLT	Fri, Sep 11, 2020	6.14	6.15	6.11	6.08
744	NYSE	XFLT	Thu, Sep 10, 2020	6.15	6.15	6.09	6.15
743	NYSE	XFLT	Wed, Sep 9, 2020	6.09	6.14	6.08	6.11
742	NYSE	XFLT	Tue, Sep 8, 2020	6.00	6.10	6.00	6.10
741	NYSE	XFLT	Fri, Sep 4, 2020	6.00	6.03	5.97	6.00
740	NYSE	XFLT	Thu, Sep 3, 2020	6.10	6.11	6.00	6.01
739	NYSE	XFLT	Wed, Sep 2, 2020	6.04	6.09	6.04	6.08
738	NYSE	XFLT	Tue, Sep 1, 2020	6.07	6.10	6.04	6.08
737	NYSE	XFLT	Mon, Aug 31, 2020	6.04	6.04	6.02	6.03
736	NYSE	XFLT	Fri, Aug 28, 2020	6.02	6.03	6.01	6.02
735	NYSE	XFLT	Thu, Aug 27, 2020	6.03	6.03	5.98	5.98
734	NYSE	XFLT	Wed, Aug 26, 2020	6.03	6.04	5.99	6.01
733	NYSE	XFLT	Tue, Aug 25, 2020	6.03	6.03	5.92	5.99
732	NYSE	XFLT	Mon, Aug 24, 2020	6.01	6.04	5.97	5.99
731	NYSE	XFLT	Fri, Aug 21, 2020	6.00	6.07	5.96	6.00
730	NYSE	XFLT	Thu, Aug 20, 2020	6.01	6.03	5.96	6.00
729	NYSE	XFLT	Wed, Aug 19, 2020	6.01	6.03	6.00	6.01
728	NYSE	XFLT	Tue, Aug 18, 2020	6.02	6.04	5.96	6.01
727	NYSE	XFLT	Mon, Aug 17, 2020	6.01	6.09	5.99	6.05
726	NYSE	XFLT	Fri, Aug 14, 2020	6.02	6.09	6.02	6.01
725	NYSE	XFLT	Thu, Aug 13, 2020	6.07	6.08	6.04	6.06
724	NYSE	XFLT	Wed, Aug 12, 2020	6.00	6.07	6.00	6.05
723	NYSE	XFLT	Tue, Aug 11, 2020	6.12	6.13	6.02	6.02
722	NYSE	XFLT	Mon, Aug 10, 2020	6.00	6.09	5.99	6.08
721	NYSE	XFLT	Fri, Aug 7, 2020	6.08	6.08	5.99	6.00
720	NYSE	XFLT	Thu, Aug 6, 2020	6.00	6.02	5.98	6.00
719	NYSE	XFLT	Wed, Aug 5, 2020	5.99	6.02	5.98	6.01
718	NYSE	XFLT	Tue, Aug 4, 2020	5.94	6.02	5.93	6.00
717	NYSE	XFLT	Mon, Aug 3, 2020	5.99	6.02	5.96	5.98
716	NYSE	XFLT	Fri, Jul 31, 2020	5.98	5.98	5.92	5.97
715	NYSE	XFLT	Thu, Jul 30, 2020	6.13	6.13	5.91	5.97
714	NYSE	XFLT	Wed, Jul 29, 2020	5.97	6.11	5.97	6.11
713	NYSE	XFLT	Tue, Jul 28, 2020	6.00	6.00	5.99	6.00
712	NYSE	XFLT	Mon, Jul 27, 2020	6.00	6.02	5.98	5.98
711	NYSE	XFLT	Fri, Jul 24, 2020	5.96	6.15	5.95	6.01
710	NYSE	XFLT	Thu, Jul 23, 2020	6.02	6.04	5.96	5.98
709	NYSE	XFLT	Wed, Jul 22, 2020	6.02	6.06	6.02	6.03
708	NYSE	XFLT	Tue, Jul 21, 2020	5.96	6.02	5.96	6.00
707	NYSE	XFLT	Mon, Jul 20, 2020	5.96	6.02	5.93	5.96
706	NYSE	XFLT	Fri, Jul 17, 2020	6.00	6.03	5.97	6.00
705	NYSE	XFLT	Thu, Jul 16, 2020	6.01	6.03	5.97	6.00
704	NYSE	XFLT	Wed, Jul 15, 2020	5.94	6.00	5.90	5.95
703	NYSE	XFLT	Tue, Jul 14, 2020	5.90	6.01	5.84	5.98
702	NYSE	XFLT	Mon, Jul 13, 2020	6.03	6.08	5.94	5.99
701	NYSE	XFLT	Fri, Jul 10, 2020	5.96	6.11	5.95	6.04
700	NYSE	XFLT	Thu, Jul 9, 2020	6.15	6.19	5.88	5.96
699	NYSE	XFLT	Wed, Jul 8, 2020	6.36	6.40	6.08	6.13
698	NYSE	XFLT	Tue, Jul 7, 2020	5.95	6.80	5.89	6.55
697	NYSE	XFLT	Mon, Jul 6, 2020	5.94	6.03	5.85	5.95
696	NYSE	XFLT	Thu, Jul 2, 2020	5.86	5.90	5.80	5.88
695	NYSE	XFLT	Wed, Jul 1, 2020	5.75	5.85	5.69	5.85
694	NYSE	XFLT	Tue, Jun 30, 2020	5.61	5.73	5.61	5.69
693	NYSE	XFLT	Mon, Jun 29, 2020	5.62	5.68	5.58	5.65
692	NYSE	XFLT	Fri, Jun 26, 2020	5.40	5.62	5.40	5.55
691	NYSE	XFLT	Thu, Jun 25, 2020	5.52	5.52	5.47	5.51
690	NYSE	XFLT	Wed, Jun 24, 2020	5.57	5.57	5.44	5.52
689	NYSE	XFLT	Tue, Jun 23, 2020	5.46	5.54	5.45	5.54
688	NYSE	XFLT	Mon, Jun 22, 2020	5.47	5.50	5.43	5.43
687	NYSE	XFLT	Fri, Jun 19, 2020	5.49	5.55	5.40	5.46
686	NYSE	XFLT	Thu, Jun 18, 2020	5.40	5.51	5.40	5.50
685	NYSE	XFLT	Wed, Jun 17, 2020	5.47	5.56	5.46	5.47
684	NYSE	XFLT	Tue, Jun 16, 2020	5.40	5.55	5.40	5.47
683	NYSE	XFLT	Mon, Jun 15, 2020	5.40	5.40	5.27	5.34
682	NYSE	XFLT	Fri, Jun 12, 2020	5.35	5.51	5.35	5.36
681	NYSE	XFLT	Thu, Jun 11, 2020	5.60	5.60	5.32	5.34
680	NYSE	XFLT	Wed, Jun 10, 2020	5.72	5.74	5.68	5.72
679	NYSE	XFLT	Tue, Jun 9, 2020	5.75	5.75	5.68	5.73
678	NYSE	XFLT	Mon, Jun 8, 2020	5.74	5.74	5.53	5.72
677	NYSE	XFLT	Fri, Jun 5, 2020	5.70	5.80	5.49	5.50
676	NYSE	XFLT	Thu, Jun 4, 2020	5.40	5.60	5.36	5.43
675	NYSE	XFLT	Wed, Jun 3, 2020	5.15	5.39	5.15	5.35
674	NYSE	XFLT	Tue, Jun 2, 2020	5.17	5.20	5.12	5.15
673	NYSE	XFLT	Mon, Jun 1, 2020	5.02	5.17	4.99	5.13
672	NYSE	XFLT	Fri, May 29, 2020	4.99	5.03	4.98	4.99
671	NYSE	XFLT	Thu, May 28, 2020	5.06	5.06	4.97	5.00
670	NYSE	XFLT	Wed, May 27, 2020	4.99	4.99	4.88	4.98
669	NYSE	XFLT	Tue, May 26, 2020	5.00	5.00	4.85	4.92
668	NYSE	XFLT	Fri, May 22, 2020	4.88	4.88	4.79	4.86
667	NYSE	XFLT	Thu, May 21, 2020	4.85	4.89	4.83	4.87
666	NYSE	XFLT	Wed, May 20, 2020	4.84	4.88	4.79	4.81
665	NYSE	XFLT	Tue, May 19, 2020	4.73	4.80	4.71	4.80
664	NYSE	XFLT	Mon, May 18, 2020	4.68	4.79	4.68	4.71
663	NYSE	XFLT	Fri, May 15, 2020	4.73	4.73	4.63	4.68
662	NYSE	XFLT	Thu, May 14, 2020	4.74	4.75	4.55	4.69
661	NYSE	XFLT	Wed, May 13, 2020	4.91	4.91	4.81	4.77
660	NYSE	XFLT	Tue, May 12, 2020	4.85	4.88	4.85	4.85
659	NYSE	XFLT	Mon, May 11, 2020	4.83	4.88	4.81	4.83
658	NYSE	XFLT	Fri, May 8, 2020	4.76	4.85	4.76	4.84
657	NYSE	XFLT	Thu, May 7, 2020	4.77	4.85	4.77	4.80
656	NYSE	XFLT	Wed, May 6, 2020	4.74	4.84	4.74	4.82
655	NYSE	XFLT	Tue, May 5, 2020	4.79	4.89	4.78	4.79
654	NYSE	XFLT	Mon, May 4, 2020	4.78	4.89	4.59	4.78
653	NYSE	XFLT	Fri, May 1, 2020	4.95	4.95	4.75	4.82
652	NYSE	XFLT	Thu, Apr 30, 2020	5.00	5.00	4.80	4.87
651	NYSE	XFLT	Wed, Apr 29, 2020	4.74	4.94	4.73	4.81
650	NYSE	XFLT	Tue, Apr 28, 2020	4.65	4.71	4.59	4.71
649	NYSE	XFLT	Mon, Apr 27, 2020	4.49	4.64	4.39	4.64
648	NYSE	XFLT	Fri, Apr 24, 2020	4.48	4.49	4.43	4.43
647	NYSE	XFLT	Thu, Apr 23, 2020	4.50	4.56	4.42	4.44
646	NYSE	XFLT	Wed, Apr 22, 2020	4.55	4.55	4.41	4.47
645	NYSE	XFLT	Tue, Apr 21, 2020	4.35	4.45	4.32	4.39
644	NYSE	XFLT	Mon, Apr 20, 2020	4.49	4.57	4.38	4.43
643	NYSE	XFLT	Fri, Apr 17, 2020	4.53	4.59	4.39	4.46
642	NYSE	XFLT	Thu, Apr 16, 2020	4.33	4.47	4.31	4.41
641	NYSE	XFLT	Wed, Apr 15, 2020	4.64	4.68	4.32	4.37
640	NYSE	XFLT	Tue, Apr 14, 2020	4.74	4.89	4.64	4.69
639	NYSE	XFLT	Mon, Apr 13, 2020	5.05	5.05	4.76	4.74
638	NYSE	XFLT	Thu, Apr 9, 2020	4.82	5.08	4.76	4.84
637	NYSE	XFLT	Wed, Apr 8, 2020	4.47	4.79	4.47	4.64
636	NYSE	XFLT	Tue, Apr 7, 2020	4.27	4.55	4.27	4.49
635	NYSE	XFLT	Mon, Apr 6, 2020	4.21	4.44	4.21	4.37
634	NYSE	XFLT	Fri, Apr 3, 2020	4.34	4.50	4.15	4.27
633	NYSE	XFLT	Thu, Apr 2, 2020	4.50	4.50	4.35	4.47
632	NYSE	XFLT	Wed, Apr 1, 2020	4.40	4.62	4.15	4.44
631	NYSE	XFLT	Tue, Mar 31, 2020	4.49	4.62	4.31	4.49
630	NYSE	XFLT	Mon, Mar 30, 2020	5.07	5.09	4.67	4.68
629	NYSE	XFLT	Fri, Mar 27, 2020	4.13	5.29	4.12	5.19
628	NYSE	XFLT	Thu, Mar 26, 2020	4.16	4.95	4.16	4.58
627	NYSE	XFLT	Wed, Mar 25, 2020	4.10	4.95	4.08	4.21
626	NYSE	XFLT	Tue, Mar 24, 2020	5.26	5.43	3.84	4.08
625	NYSE	XFLT	Mon, Mar 23, 2020	4.89	5.48	4.15	5.24
624	NYSE	XFLT	Fri, Mar 20, 2020	4.59	5.17	4.59	4.82
623	NYSE	XFLT	Thu, Mar 19, 2020	4.01	4.55	3.67	4.48
622	NYSE	XFLT	Wed, Mar 18, 2020	4.97	5.00	4.05	4.15
621	NYSE	XFLT	Tue, Mar 17, 2020	5.42	5.45	5.20	5.36
620	NYSE	XFLT	Mon, Mar 16, 2020	5.45	5.72	5.31	5.45
619	NYSE	XFLT	Fri, Mar 13, 2020	6.03	6.55	5.94	6.00
618	NYSE	XFLT	Thu, Mar 12, 2020	6.19	6.25	5.53	5.94
617	NYSE	XFLT	Wed, Mar 11, 2020	6.73	6.80	6.52	6.52
616	NYSE	XFLT	Tue, Mar 10, 2020	7.00	7.03	6.76	6.89
615	NYSE	XFLT	Mon, Mar 9, 2020	7.08	7.08	6.62	6.73
614	NYSE	XFLT	Fri, Mar 6, 2020	7.44	7.58	7.22	7.32
613	NYSE	XFLT	Thu, Mar 5, 2020	8.13	8.13	7.66	7.66
612	NYSE	XFLT	Wed, Mar 4, 2020	7.70	8.13	7.70	8.00
611	NYSE	XFLT	Tue, Mar 3, 2020	7.50	7.65	7.45	7.62
610	NYSE	XFLT	Mon, Mar 2, 2020	7.70	7.93	7.28	7.40
609	NYSE	XFLT	Fri, Feb 28, 2020	8.00	8.02	7.69	7.70
608	NYSE	XFLT	Thu, Feb 27, 2020	8.11	8.20	7.96	8.03
607	NYSE	XFLT	Wed, Feb 26, 2020	8.21	8.26	8.13	8.17
606	NYSE	XFLT	Tue, Feb 25, 2020	8.30	8.30	8.11	8.21
605	NYSE	XFLT	Mon, Feb 24, 2020	8.18	8.26	8.15	8.25
604	NYSE	XFLT	Fri, Feb 21, 2020	8.30	8.31	8.20	8.24
603	NYSE	XFLT	Thu, Feb 20, 2020	8.29	8.31	8.22	8.27
602	NYSE	XFLT	Wed, Feb 19, 2020	8.32	8.32	8.25	8.30
601	NYSE	XFLT	Tue, Feb 18, 2020	8.27	8.31	8.24	8.28
600	NYSE	XFLT	Fri, Feb 14, 2020	8.29	8.36	8.27	8.28
599	NYSE	XFLT	Thu, Feb 13, 2020	8.38	8.40	8.29	8.32
598	NYSE	XFLT	Wed, Feb 12, 2020	8.33	8.58	8.30	8.35
597	NYSE	XFLT	Tue, Feb 11, 2020	8.33	8.35	8.28	8.35
596	NYSE	XFLT	Mon, Feb 10, 2020	8.35	8.37	8.25	8.26
595	NYSE	XFLT	Fri, Feb 7, 2020	8.32	8.39	8.23	8.26
594	NYSE	XFLT	Thu, Feb 6, 2020	8.24	8.34	8.23	8.31
593	NYSE	XFLT	Wed, Feb 5, 2020	8.26	8.28	8.24	8.24
592	NYSE	XFLT	Tue, Feb 4, 2020	8.30	8.32	8.22	8.26
591	NYSE	XFLT	Mon, Feb 3, 2020	8.31	8.32	8.22	8.27
590	NYSE	XFLT	Fri, Jan 31, 2020	8.20	8.28	8.20	8.24
589	NYSE	XFLT	Thu, Jan 30, 2020	8.23	8.25	8.21	8.21
588	NYSE	XFLT	Wed, Jan 29, 2020	8.25	8.29	8.25	8.25
587	NYSE	XFLT	Tue, Jan 28, 2020	8.28	8.29	8.24	8.26
586	NYSE	XFLT	Mon, Jan 27, 2020	8.24	8.28	8.20	8.23
585	NYSE	XFLT	Fri, Jan 24, 2020	8.30	8.33	8.23	8.23
584	NYSE	XFLT	Thu, Jan 23, 2020	8.26	8.30	8.26	8.27
583	NYSE	XFLT	Wed, Jan 22, 2020	8.24	8.30	8.22	8.28
582	NYSE	XFLT	Tue, Jan 21, 2020	8.22	8.28	8.20	8.20
581	NYSE	XFLT	Fri, Jan 17, 2020	8.21	8.24	8.19	8.20
580	NYSE	XFLT	Thu, Jan 16, 2020	8.18	8.21	8.15	8.19
579	NYSE	XFLT	Wed, Jan 15, 2020	8.14	8.17	8.08	8.16
578	NYSE	XFLT	Tue, Jan 14, 2020	8.15	8.21	8.13	8.07
577	NYSE	XFLT	Mon, Jan 13, 2020	8.20	8.20	8.14	8.15
576	NYSE	XFLT	Fri, Jan 10, 2020	8.18	8.22	8.15	8.17
575	NYSE	XFLT	Thu, Jan 9, 2020	8.24	8.27	8.19	8.19
574	NYSE	XFLT	Wed, Jan 8, 2020	8.21	8.25	8.20	8.22
573	NYSE	XFLT	Tue, Jan 7, 2020	8.23	8.25	8.18	8.19
572	NYSE	XFLT	Mon, Jan 6, 2020	8.05	8.23	8.05	8.23
571	NYSE	XFLT	Fri, Jan 3, 2020	8.17	8.19	8.12	8.16
570	NYSE	XFLT	Thu, Jan 2, 2020	8.10	8.20	8.10	8.19
569	NYSE	XFLT	Tue, Dec 31, 2019	8.03	8.12	8.00	8.09
568	NYSE	XFLT	Mon, Dec 30, 2019	8.04	8.07	8.01	8.03
567	NYSE	XFLT	Fri, Dec 27, 2019	8.02	8.03	8.00	8.02
566	NYSE	XFLT	Thu, Dec 26, 2019	8.03	8.04	8.00	8.01
565	NYSE	XFLT	Tue, Dec 24, 2019	8.02	8.07	8.01	8.03
564	NYSE	XFLT	Mon, Dec 23, 2019	8.05	8.08	8.00	8.00
563	NYSE	XFLT	Fri, Dec 20, 2019	8.01	8.12	8.01	8.06
562	NYSE	XFLT	Thu, Dec 19, 2019	8.03	8.09	8.03	8.05
561	NYSE	XFLT	Wed, Dec 18, 2019	8.11	8.12	8.02	8.05
560	NYSE	XFLT	Tue, Dec 17, 2019	8.11	8.12	8.02	8.06
559	NYSE	XFLT	Mon, Dec 16, 2019	8.01	8.10	8.00	8.06
558	NYSE	XFLT	Fri, Dec 13, 2019	8.00	8.01	7.96	7.99
557	NYSE	XFLT	Thu, Dec 12, 2019	8.17	8.17	8.00	7.95
556	NYSE	XFLT	Wed, Dec 11, 2019	8.29	8.29	8.10	8.10
555	NYSE	XFLT	Tue, Dec 10, 2019	8.34	8.37	8.20	8.22
554	NYSE	XFLT	Mon, Dec 9, 2019	8.40	8.40	8.30	8.32
553	NYSE	XFLT	Fri, Dec 6, 2019	8.32	8.40	8.30	8.40
552	NYSE	XFLT	Thu, Dec 5, 2019	8.45	8.50	8.22	8.36
551	NYSE	XFLT	Wed, Dec 4, 2019	8.31	8.60	8.29	8.45
550	NYSE	XFLT	Tue, Dec 3, 2019	8.34	8.34	8.17	8.31
549	NYSE	XFLT	Mon, Dec 2, 2019	8.34	8.34	8.31	8.32
548	NYSE	XFLT	Fri, Nov 29, 2019	8.34	8.34	8.31	8.32
547	NYSE	XFLT	Wed, Nov 27, 2019	8.32	8.33	8.31	8.32
546	NYSE	XFLT	Tue, Nov 26, 2019	8.35	8.37	8.32	8.32
545	NYSE	XFLT	Mon, Nov 25, 2019	8.36	8.47	8.35	8.35
544	NYSE	XFLT	Fri, Nov 22, 2019	8.47	8.47	8.36	8.36
543	NYSE	XFLT	Thu, Nov 21, 2019	8.40	8.43	8.35	8.43
542	NYSE	XFLT	Wed, Nov 20, 2019	8.43	8.43	8.35	8.35
541	NYSE	XFLT	Tue, Nov 19, 2019	8.40	8.41	8.35	8.40
540	NYSE	XFLT	Mon, Nov 18, 2019	8.56	8.63	8.35	8.35
539	NYSE	XFLT	Fri, Nov 15, 2019	8.23	8.60	8.20	8.56
538	NYSE	XFLT	Thu, Nov 14, 2019	8.95	8.95	8.81	8.85
537	NYSE	XFLT	Wed, Nov 13, 2019	8.90	9.00	8.90	8.86
536	NYSE	XFLT	Tue, Nov 12, 2019	8.90	8.95	8.90	8.90
535	NYSE	XFLT	Mon, Nov 11, 2019	8.84	8.97	8.84	8.94
534	NYSE	XFLT	Fri, Nov 8, 2019	8.90	8.93	8.87	8.88
533	NYSE	XFLT	Thu, Nov 7, 2019	8.90	8.90	8.84	8.90
532	NYSE	XFLT	Wed, Nov 6, 2019	8.86	8.94	8.84	8.84
531	NYSE	XFLT	Tue, Nov 5, 2019	8.99	8.99	8.81	8.86
530	NYSE	XFLT	Mon, Nov 4, 2019	8.96	9.05	8.94	8.98
529	NYSE	XFLT	Fri, Nov 1, 2019	8.99	9.03	8.92	8.92
528	NYSE	XFLT	Thu, Oct 31, 2019	8.96	9.07	8.92	9.00
527	NYSE	XFLT	Wed, Oct 30, 2019	9.00	9.10	8.93	8.93
526	NYSE	XFLT	Tue, Oct 29, 2019	9.04	9.09	8.96	8.99
525	NYSE	XFLT	Mon, Oct 28, 2019	8.84	9.05	8.80	8.92
524	NYSE	XFLT	Fri, Oct 25, 2019	8.72	8.77	8.69	8.75
523	NYSE	XFLT	Thu, Oct 24, 2019	8.75	8.83	8.69	8.70
522	NYSE	XFLT	Wed, Oct 23, 2019	8.46	8.89	8.43	8.72
521	NYSE	XFLT	Tue, Oct 22, 2019	8.62	8.63	8.45	8.50
520	NYSE	XFLT	Mon, Oct 21, 2019	8.60	8.65	8.60	8.62
519	NYSE	XFLT	Fri, Oct 18, 2019	8.67	8.69	8.51	8.62
518	NYSE	XFLT	Thu, Oct 17, 2019	8.88	8.88	8.62	8.71
517	NYSE	XFLT	Wed, Oct 16, 2019	8.80	8.85	8.77	8.77
516	NYSE	XFLT	Tue, Oct 15, 2019	8.86	8.94	8.81	8.83
515	NYSE	XFLT	Mon, Oct 14, 2019	8.90	8.99	8.89	8.89
514	NYSE	XFLT	Fri, Oct 11, 2019	8.88	8.93	8.86	8.90
513	NYSE	XFLT	Thu, Oct 10, 2019	8.89	8.94	8.89	8.85
512	NYSE	XFLT	Wed, Oct 9, 2019	8.97	8.98	8.87	8.89
511	NYSE	XFLT	Tue, Oct 8, 2019	8.90	9.00	8.85	8.90
510	NYSE	XFLT	Mon, Oct 7, 2019	8.89	9.09	8.85	9.01
509	NYSE	XFLT	Fri, Oct 4, 2019	8.87	8.90	8.76	8.90
508	NYSE	XFLT	Thu, Oct 3, 2019	8.71	8.90	8.71	8.89
507	NYSE	XFLT	Wed, Oct 2, 2019	8.88	8.90	8.72	8.77
506	NYSE	XFLT	Tue, Oct 1, 2019	8.88	8.95	8.80	8.84
505	NYSE	XFLT	Mon, Sep 30, 2019	8.91	8.95	8.87	8.95
504	NYSE	XFLT	Fri, Sep 27, 2019	8.87	8.96	8.86	8.87
503	NYSE	XFLT	Thu, Sep 26, 2019	8.92	8.93	8.86	8.87
502	NYSE	XFLT	Wed, Sep 25, 2019	8.97	9.00	8.87	8.88
501	NYSE	XFLT	Tue, Sep 24, 2019	8.98	8.98	8.89	8.97
500	NYSE	XFLT	Mon, Sep 23, 2019	8.96	9.03	8.92	9.00
499	NYSE	XFLT	Fri, Sep 20, 2019	8.90	9.00	8.88	8.96
498	NYSE	XFLT	Thu, Sep 19, 2019	8.95	9.03	8.93	8.94
497	NYSE	XFLT	Wed, Sep 18, 2019	8.95	9.09	8.95	8.99
496	NYSE	XFLT	Tue, Sep 17, 2019	8.96	9.02	8.90	8.95
495	NYSE	XFLT	Mon, Sep 16, 2019	8.96	9.03	8.95	8.98
494	NYSE	XFLT	Fri, Sep 13, 2019	9.02	9.03	8.95	8.96
493	NYSE	XFLT	Thu, Sep 12, 2019	9.03	9.08	9.00	8.99
492	NYSE	XFLT	Wed, Sep 11, 2019	8.98	9.05	8.98	9.00
491	NYSE	XFLT	Tue, Sep 10, 2019	9.03	9.05	8.98	8.99
490	NYSE	XFLT	Mon, Sep 9, 2019	8.97	9.08	8.96	9.00
489	NYSE	XFLT	Fri, Sep 6, 2019	9.07	9.08	8.97	8.99
488	NYSE	XFLT	Thu, Sep 5, 2019	8.93	9.05	8.93	8.98
487	NYSE	XFLT	Wed, Sep 4, 2019	9.00	9.05	8.92	8.96
486	NYSE	XFLT	Tue, Sep 3, 2019	9.08	9.11	8.99	9.00
485	NYSE	XFLT	Fri, Aug 30, 2019	9.01	9.05	8.99	8.99
484	NYSE	XFLT	Thu, Aug 29, 2019	9.02	9.15	8.99	9.01
483	NYSE	XFLT	Wed, Aug 28, 2019	9.01	9.06	8.98	8.99
482	NYSE	XFLT	Tue, Aug 27, 2019	9.10	9.10	9.00	9.00
481	NYSE	XFLT	Mon, Aug 26, 2019	9.11	9.15	9.05	9.07
480	NYSE	XFLT	Fri, Aug 23, 2019	9.22	9.22	9.13	9.13
479	NYSE	XFLT	Thu, Aug 22, 2019	9.15	9.30	9.15	9.30
478	NYSE	XFLT	Wed, Aug 21, 2019	9.18	9.18	9.10	9.14
477	NYSE	XFLT	Tue, Aug 20, 2019	9.15	9.23	9.09	9.17
476	NYSE	XFLT	Mon, Aug 19, 2019	9.10	9.13	9.08	9.12
475	NYSE	XFLT	Fri, Aug 16, 2019	9.12	9.25	9.10	9.13
474	NYSE	XFLT	Thu, Aug 15, 2019	9.35	9.35	9.13	9.20
473	NYSE	XFLT	Wed, Aug 14, 2019	9.23	9.28	9.05	9.21
472	NYSE	XFLT	Tue, Aug 13, 2019	9.22	9.31	9.22	9.24
471	NYSE	XFLT	Mon, Aug 12, 2019	9.25	9.27	9.21	9.22
470	NYSE	XFLT	Fri, Aug 9, 2019	9.25	9.25	9.18	9.24
469	NYSE	XFLT	Thu, Aug 8, 2019	9.34	9.35	9.15	9.18
468	NYSE	XFLT	Wed, Aug 7, 2019	9.27	9.38	9.25	9.38
467	NYSE	XFLT	Tue, Aug 6, 2019	9.25	9.28	9.22	9.27
466	NYSE	XFLT	Mon, Aug 5, 2019	9.30	9.40	9.19	9.29
465	NYSE	XFLT	Fri, Aug 2, 2019	9.29	9.35	9.29	9.35
464	NYSE	XFLT	Thu, Aug 1, 2019	9.23	9.30	9.16	9.29
463	NYSE	XFLT	Wed, Jul 31, 2019	9.19	9.19	9.05	9.12
462	NYSE	XFLT	Tue, Jul 30, 2019	9.12	9.25	9.12	9.19
461	NYSE	XFLT	Mon, Jul 29, 2019	9.14	9.18	9.12	9.14
460	NYSE	XFLT	Fri, Jul 26, 2019	9.16	9.23	9.13	9.14
459	NYSE	XFLT	Thu, Jul 25, 2019	9.35	9.35	9.16	9.16
458	NYSE	XFLT	Wed, Jul 24, 2019	9.17	9.29	9.17	9.22
457	NYSE	XFLT	Tue, Jul 23, 2019	9.30	9.32	9.20	9.20
456	NYSE	XFLT	Mon, Jul 22, 2019	9.35	9.36	9.22	9.24
455	NYSE	XFLT	Fri, Jul 19, 2019	9.43	9.43	9.31	9.31
454	NYSE	XFLT	Thu, Jul 18, 2019	9.42	9.42	9.35	9.35
453	NYSE	XFLT	Wed, Jul 17, 2019	9.39	9.44	9.39	9.44
452	NYSE	XFLT	Tue, Jul 16, 2019	9.49	9.49	9.38	9.39
451	NYSE	XFLT	Mon, Jul 15, 2019	9.39	9.53	9.35	9.53
450	NYSE	XFLT	Fri, Jul 12, 2019	9.49	9.53	9.38	9.39
449	NYSE	XFLT	Thu, Jul 11, 2019	9.47	9.49	9.39	9.40
448	NYSE	XFLT	Wed, Jul 10, 2019	9.45	9.50	9.40	9.50
447	NYSE	XFLT	Tue, Jul 9, 2019	9.50	9.50	9.37	9.45
446	NYSE	XFLT	Mon, Jul 8, 2019	9.43	9.50	9.38	9.50
445	NYSE	XFLT	Fri, Jul 5, 2019	9.31	9.35	9.29	9.33
444	NYSE	XFLT	Wed, Jul 3, 2019	9.40	9.40	9.30	9.30
443	NYSE	XFLT	Tue, Jul 2, 2019	9.45	9.45	9.35	9.36
442	NYSE	XFLT	Mon, Jul 1, 2019	9.35	9.38	9.30	9.38
441	NYSE	XFLT	Fri, Jun 28, 2019	9.27	9.28	9.17	9.18
440	NYSE	XFLT	Thu, Jun 27, 2019	9.15	9.28	9.10	9.21
439	NYSE	XFLT	Wed, Jun 26, 2019	9.01	9.23	9.01	9.14
438	NYSE	XFLT	Tue, Jun 25, 2019	9.24	9.27	8.98	9.00
437	NYSE	XFLT	Mon, Jun 24, 2019	9.31	9.34	9.22	9.24
436	NYSE	XFLT	Fri, Jun 21, 2019	9.35	9.38	9.28	9.31
435	NYSE	XFLT	Thu, Jun 20, 2019	9.59	9.59	9.34	9.35
434	NYSE	XFLT	Wed, Jun 19, 2019	9.49	9.50	9.42	9.49
433	NYSE	XFLT	Tue, Jun 18, 2019	9.40	9.49	9.33	9.41
432	NYSE	XFLT	Mon, Jun 17, 2019	9.50	9.50	9.32	9.37
431	NYSE	XFLT	Fri, Jun 14, 2019	9.44	9.55	9.40	9.44
430	NYSE	XFLT	Thu, Jun 13, 2019	9.50	9.58	9.45	9.43
429	NYSE	XFLT	Wed, Jun 12, 2019	9.49	9.58	9.45	9.50
428	NYSE	XFLT	Tue, Jun 11, 2019	9.65	9.68	9.44	9.50
427	NYSE	XFLT	Mon, Jun 10, 2019	9.60	9.65	9.45	9.45
426	NYSE	XFLT	Fri, Jun 7, 2019	9.60	9.65	9.41	9.51
425	NYSE	XFLT	Thu, Jun 6, 2019	9.55	9.60	9.42	9.60
424	NYSE	XFLT	Wed, Jun 5, 2019	9.45	9.54	9.40	9.50
423	NYSE	XFLT	Tue, Jun 4, 2019	9.45	9.50	9.39	9.40
422	NYSE	XFLT	Mon, Jun 3, 2019	9.30	9.49	9.30	9.39
421	NYSE	XFLT	Fri, May 31, 2019	9.32	9.35	9.19	9.30
420	NYSE	XFLT	Thu, May 30, 2019	9.35	9.50	9.28	9.30
419	NYSE	XFLT	Wed, May 29, 2019	9.34	9.35	9.28	9.29
418	NYSE	XFLT	Tue, May 28, 2019	9.34	9.40	9.30	9.35
417	NYSE	XFLT	Fri, May 24, 2019	9.28	9.50	9.10	9.25
416	NYSE	XFLT	Thu, May 23, 2019	9.34	9.36	9.18	9.20
415	NYSE	XFLT	Wed, May 22, 2019	9.24	9.26	9.16	9.21
414	NYSE	XFLT	Tue, May 21, 2019	9.16	9.25	9.16	9.24
413	NYSE	XFLT	Mon, May 20, 2019	9.30	9.30	9.19	9.20
412	NYSE	XFLT	Fri, May 17, 2019	9.29	9.30	9.20	9.20
411	NYSE	XFLT	Thu, May 16, 2019	9.20	9.43	9.18	9.29
410	NYSE	XFLT	Wed, May 15, 2019	8.65	9.38	8.64	9.15
409	NYSE	XFLT	Tue, May 14, 2019	8.62	8.70	8.61	8.67
408	NYSE	XFLT	Mon, May 13, 2019	8.86	8.86	8.61	8.60
407	NYSE	XFLT	Fri, May 10, 2019	8.75	8.95	8.70	8.70
406	NYSE	XFLT	Thu, May 9, 2019	8.69	8.75	8.66	8.75
405	NYSE	XFLT	Wed, May 8, 2019	8.71	8.80	8.66	8.72
404	NYSE	XFLT	Tue, May 7, 2019	8.89	8.89	8.70	8.75
403	NYSE	XFLT	Mon, May 6, 2019	8.76	8.79	8.75	8.79
402	NYSE	XFLT	Fri, May 3, 2019	8.80	8.90	8.72	8.73
401	NYSE	XFLT	Thu, May 2, 2019	8.74	8.79	8.66	8.72
400	NYSE	XFLT	Wed, May 1, 2019	8.55	8.67	8.55	8.65
399	NYSE	XFLT	Tue, Apr 30, 2019	8.57	8.90	8.56	8.62
398	NYSE	XFLT	Mon, Apr 29, 2019	8.59	8.60	8.54	8.54
397	NYSE	XFLT	Fri, Apr 26, 2019	8.63	8.65	8.55	8.57
396	NYSE	XFLT	Thu, Apr 25, 2019	8.57	8.70	8.53	8.56
395	NYSE	XFLT	Wed, Apr 24, 2019	8.60	8.65	8.54	8.57
394	NYSE	XFLT	Tue, Apr 23, 2019	8.65	8.69	8.58	8.58
393	NYSE	XFLT	Mon, Apr 22, 2019	8.69	8.71	8.61	8.61
392	NYSE	XFLT	Thu, Apr 18, 2019	8.61	8.82	8.59	8.60
391	NYSE	XFLT	Wed, Apr 17, 2019	8.75	8.76	8.71	8.72
390	NYSE	XFLT	Tue, Apr 16, 2019	8.70	8.79	8.70	8.75
389	NYSE	XFLT	Mon, Apr 15, 2019	8.66	8.69	8.65	8.67
388	NYSE	XFLT	Fri, Apr 12, 2019	8.73	8.74	8.70	8.70
387	NYSE	XFLT	Thu, Apr 11, 2019	8.80	8.80	8.67	8.73
386	NYSE	XFLT	Wed, Apr 10, 2019	8.70	8.75	8.66	8.75
385	NYSE	XFLT	Tue, Apr 9, 2019	8.80	8.80	8.72	8.73
384	NYSE	XFLT	Mon, Apr 8, 2019	8.74	8.80	8.73	8.73
383	NYSE	XFLT	Fri, Apr 5, 2019	8.75	8.75	8.73	8.74
382	NYSE	XFLT	Thu, Apr 4, 2019	8.80	8.80	8.70	8.71
381	NYSE	XFLT	Wed, Apr 3, 2019	8.78	8.79	8.70	8.73
380	NYSE	XFLT	Tue, Apr 2, 2019	8.70	8.70	8.58	8.70
379	NYSE	XFLT	Mon, Apr 1, 2019	8.62	8.68	8.60	8.60
378	NYSE	XFLT	Fri, Mar 29, 2019	8.70	8.70	8.60	8.68
377	NYSE	XFLT	Thu, Mar 28, 2019	8.72	8.73	8.66	8.68
376	NYSE	XFLT	Wed, Mar 27, 2019	8.70	8.70	8.60	8.63
375	NYSE	XFLT	Tue, Mar 26, 2019	8.72	8.72	8.60	8.63
374	NYSE	XFLT	Mon, Mar 25, 2019	8.74	8.75	8.63	8.68
373	NYSE	XFLT	Fri, Mar 22, 2019	8.80	8.80	8.75	8.75
372	NYSE	XFLT	Thu, Mar 21, 2019	8.70	8.75	8.70	8.75
371	NYSE	XFLT	Wed, Mar 20, 2019	8.78	8.78	8.62	8.69
370	NYSE	XFLT	Tue, Mar 19, 2019	8.70	8.71	8.70	8.70
369	NYSE	XFLT	Mon, Mar 18, 2019	8.62	8.67	8.62	8.67
368	NYSE	XFLT	Fri, Mar 15, 2019	8.59	8.61	8.58	8.61
367	NYSE	XFLT	Thu, Mar 14, 2019	8.64	8.65	8.58	8.60
366	NYSE	XFLT	Wed, Mar 13, 2019	8.67	8.70	8.66	8.59
365	NYSE	XFLT	Tue, Mar 12, 2019	8.63	8.67	8.63	8.66
364	NYSE	XFLT	Mon, Mar 11, 2019	8.64	8.64	8.59	8.59
363	NYSE	XFLT	Fri, Mar 8, 2019	8.62	8.63	8.62	8.63
362	NYSE	XFLT	Thu, Mar 7, 2019	8.67	8.67	8.60	8.61
361	NYSE	XFLT	Wed, Mar 6, 2019	8.63	8.64	8.59	8.60
360	NYSE	XFLT	Tue, Mar 5, 2019	8.57	8.60	8.57	8.59
359	NYSE	XFLT	Mon, Mar 4, 2019	8.70	8.70	8.63	8.63
358	NYSE	XFLT	Fri, Mar 1, 2019	8.69	8.69	8.60	8.64
357	NYSE	XFLT	Thu, Feb 28, 2019	8.66	8.66	8.60	8.62
356	NYSE	XFLT	Wed, Feb 27, 2019	8.58	8.62	8.53	8.62
355	NYSE	XFLT	Tue, Feb 26, 2019	8.48	8.56	8.44	8.52
354	NYSE	XFLT	Mon, Feb 25, 2019	8.45	8.51	8.42	8.42
353	NYSE	XFLT	Fri, Feb 22, 2019	8.44	8.48	8.42	8.45
352	NYSE	XFLT	Thu, Feb 21, 2019	8.43	8.43	8.39	8.41
351	NYSE	XFLT	Wed, Feb 20, 2019	8.42	8.43	8.39	8.40
350	NYSE	XFLT	Tue, Feb 19, 2019	8.53	8.53	8.40	8.41
349	NYSE	XFLT	Fri, Feb 15, 2019	8.45	8.55	8.43	8.43
348	NYSE	XFLT	Thu, Feb 14, 2019	8.70	8.70	8.44	8.44
347	NYSE	XFLT	Wed, Feb 13, 2019	8.80	8.80	8.66	8.63
346	NYSE	XFLT	Tue, Feb 12, 2019	8.40	8.75	8.40	8.67
345	NYSE	XFLT	Mon, Feb 11, 2019	8.48	8.48	8.45	8.45
344	NYSE	XFLT	Fri, Feb 8, 2019	8.43	8.45	8.43	8.43
343	NYSE	XFLT	Thu, Feb 7, 2019	8.42	8.46	8.40	8.40
342	NYSE	XFLT	Wed, Feb 6, 2019	8.45	8.46	8.44	8.46
341	NYSE	XFLT	Tue, Feb 5, 2019	8.50	8.50	8.41	8.44
340	NYSE	XFLT	Mon, Feb 4, 2019	8.45	8.45	8.41	8.43
339	NYSE	XFLT	Fri, Feb 1, 2019	8.36	8.40	8.36	8.40
338	NYSE	XFLT	Thu, Jan 31, 2019	8.60	8.60	8.33	8.36
337	NYSE	XFLT	Wed, Jan 30, 2019	8.42	8.53	8.42	8.51
336	NYSE	XFLT	Tue, Jan 29, 2019	8.36	8.37	8.35	8.37
335	NYSE	XFLT	Mon, Jan 28, 2019	8.39	8.39	8.34	8.36
334	NYSE	XFLT	Fri, Jan 25, 2019	8.43	8.44	8.40	8.40
333	NYSE	XFLT	Thu, Jan 24, 2019	8.40	8.44	8.38	8.43
332	NYSE	XFLT	Wed, Jan 23, 2019	8.24	8.43	8.24	8.40
331	NYSE	XFLT	Tue, Jan 22, 2019	8.60	8.60	8.34	8.35
330	NYSE	XFLT	Fri, Jan 18, 2019	8.51	8.52	8.30	8.42
329	NYSE	XFLT	Thu, Jan 17, 2019	8.53	8.54	8.35	8.45
328	NYSE	XFLT	Wed, Jan 16, 2019	8.41	8.61	8.25	8.44
327	NYSE	XFLT	Tue, Jan 15, 2019	8.09	8.33	8.09	8.33
326	NYSE	XFLT	Mon, Jan 14, 2019	8.10	8.10	7.90	8.09
325	NYSE	XFLT	Fri, Jan 11, 2019	8.00	8.29	7.95	8.17
324	NYSE	XFLT	Thu, Jan 10, 2019	8.00	8.08	8.00	8.04
323	NYSE	XFLT	Wed, Jan 9, 2019	8.04	8.04	7.96	8.00
322	NYSE	XFLT	Tue, Jan 8, 2019	8.00	8.03	7.90	7.99
321	NYSE	XFLT	Mon, Jan 7, 2019	7.88	7.96	7.76	7.93
320	NYSE	XFLT	Fri, Jan 4, 2019	7.80	7.88	7.68	7.85
319	NYSE	XFLT	Thu, Jan 3, 2019	7.57	7.71	7.53	7.70
318	NYSE	XFLT	Wed, Jan 2, 2019	7.35	7.58	7.35	7.57
317	NYSE	XFLT	Mon, Dec 31, 2018	7.46	7.49	7.28	7.31
316	NYSE	XFLT	Fri, Dec 28, 2018	7.30	7.50	7.27	7.35
315	NYSE	XFLT	Thu, Dec 27, 2018	7.32	7.33	7.03	7.28
314	NYSE	XFLT	Wed, Dec 26, 2018	7.15	7.37	7.11	7.30
313	NYSE	XFLT	Mon, Dec 24, 2018	7.14	7.30	6.96	7.12
312	NYSE	XFLT	Fri, Dec 21, 2018	8.00	8.03	7.31	7.31
311	NYSE	XFLT	Thu, Dec 20, 2018	8.13	8.19	7.86	8.00
310	NYSE	XFLT	Wed, Dec 19, 2018	8.22	8.25	8.12	8.17
309	NYSE	XFLT	Tue, Dec 18, 2018	8.15	8.20	8.15	8.18
308	NYSE	XFLT	Mon, Dec 17, 2018	8.34	8.35	8.18	8.20
307	NYSE	XFLT	Fri, Dec 14, 2018	8.44	8.45	8.26	8.26
306	NYSE	XFLT	Thu, Dec 13, 2018	8.43	8.45	8.35	8.38
305	NYSE	XFLT	Wed, Dec 12, 2018	8.49	8.49	8.43	8.44
304	NYSE	XFLT	Tue, Dec 11, 2018	8.50	8.52	8.42	8.42
303	NYSE	XFLT	Mon, Dec 10, 2018	8.52	8.58	8.49	8.50
302	NYSE	XFLT	Fri, Dec 7, 2018	8.41	8.61	8.35	8.59
301	NYSE	XFLT	Thu, Dec 6, 2018	8.48	8.48	8.41	8.46
300	NYSE	XFLT	Tue, Dec 4, 2018	8.46	8.50	8.43	8.49
299	NYSE	XFLT	Mon, Dec 3, 2018	8.44	8.51	8.44	8.48
298	NYSE	XFLT	Fri, Nov 30, 2018	8.58	8.61	8.36	8.43
297	NYSE	XFLT	Thu, Nov 29, 2018	8.51	8.60	8.50	8.59
296	NYSE	XFLT	Wed, Nov 28, 2018	8.65	8.68	8.47	8.47
295	NYSE	XFLT	Tue, Nov 27, 2018	8.64	8.78	8.64	8.67
294	NYSE	XFLT	Mon, Nov 26, 2018	8.75	8.89	8.70	8.70
293	NYSE	XFLT	Fri, Nov 23, 2018	8.81	8.81	8.77	8.77
292	NYSE	XFLT	Wed, Nov 21, 2018	8.90	8.95	8.56	8.76
291	NYSE	XFLT	Tue, Nov 20, 2018	9.01	9.03	8.86	8.90
290	NYSE	XFLT	Mon, Nov 19, 2018	9.02	9.02	8.98	8.98
289	NYSE	XFLT	Fri, Nov 16, 2018	8.98	8.99	8.90	8.98
288	NYSE	XFLT	Thu, Nov 15, 2018	9.03	9.06	8.91	8.91
287	NYSE	XFLT	Wed, Nov 14, 2018	9.06	9.11	9.01	9.03
286	NYSE	XFLT	Tue, Nov 13, 2018	9.11	9.12	9.10	9.03
285	NYSE	XFLT	Mon, Nov 12, 2018	9.13	9.13	9.11	9.12
284	NYSE	XFLT	Fri, Nov 9, 2018	9.15	9.15	9.12	9.13
283	NYSE	XFLT	Thu, Nov 8, 2018	9.15	9.15	9.14	9.15
282	NYSE	XFLT	Wed, Nov 7, 2018	9.30	9.30	9.18	9.18
281	NYSE	XFLT	Tue, Nov 6, 2018	9.25	9.31	9.24	9.25
280	NYSE	XFLT	Mon, Nov 5, 2018	9.23	9.25	9.23	9.23
279	NYSE	XFLT	Fri, Nov 2, 2018	9.10	9.21	9.10	9.21
278	NYSE	XFLT	Thu, Nov 1, 2018	9.18	9.19	9.10	9.15
277	NYSE	XFLT	Wed, Oct 31, 2018	9.11	9.21	9.10	9.16
276	NYSE	XFLT	Tue, Oct 30, 2018	9.18	9.19	9.02	9.07
275	NYSE	XFLT	Mon, Oct 29, 2018	9.21	9.23	9.14	9.18
274	NYSE	XFLT	Fri, Oct 26, 2018	9.37	9.37	9.14	9.20
273	NYSE	XFLT	Thu, Oct 25, 2018	9.51	9.51	9.35	9.36
272	NYSE	XFLT	Wed, Oct 24, 2018	9.53	9.54	9.50	9.54
271	NYSE	XFLT	Tue, Oct 23, 2018	9.60	9.60	9.50	9.50
270	NYSE	XFLT	Mon, Oct 22, 2018	9.60	9.64	9.60	9.61
269	NYSE	XFLT	Fri, Oct 19, 2018	9.61	9.64	9.58	9.58
268	NYSE	XFLT	Thu, Oct 18, 2018	9.60	9.63	9.58	9.61
267	NYSE	XFLT	Wed, Oct 17, 2018	9.68	9.68	9.59	9.61
266	NYSE	XFLT	Tue, Oct 16, 2018	9.67	9.69	9.61	9.61
265	NYSE	XFLT	Mon, Oct 15, 2018	9.67	9.69	9.66	9.66
264	NYSE	XFLT	Fri, Oct 12, 2018	9.56	9.67	9.56	9.67
263	NYSE	XFLT	Thu, Oct 11, 2018	9.88	9.88	9.56	9.57
262	NYSE	XFLT	Wed, Oct 10, 2018	9.73	10.00	9.72	9.75
261	NYSE	XFLT	Tue, Oct 9, 2018	9.73	9.73	9.68	9.68
260	NYSE	XFLT	Mon, Oct 8, 2018	9.80	9.80	9.70	9.71
259	NYSE	XFLT	Fri, Oct 5, 2018	9.80	9.87	9.73	9.75
258	NYSE	XFLT	Thu, Oct 4, 2018	9.83	9.89	9.75	9.75
257	NYSE	XFLT	Wed, Oct 3, 2018	9.81	10.00	9.81	9.85
256	NYSE	XFLT	Tue, Oct 2, 2018	9.81	9.85	9.80	9.83
255	NYSE	XFLT	Mon, Oct 1, 2018	9.80	9.85	9.80	9.83
254	NYSE	XFLT	Fri, Sep 28, 2018	9.76	9.81	9.76	9.80
253	NYSE	XFLT	Thu, Sep 27, 2018	9.82	9.82	9.75	9.76
252	NYSE	XFLT	Wed, Sep 26, 2018	9.80	9.81	9.78	9.78
251	NYSE	XFLT	Tue, Sep 25, 2018	9.80	9.82	9.80	9.82
250	NYSE	XFLT	Mon, Sep 24, 2018	9.77	9.81	9.77	9.79
249	NYSE	XFLT	Fri, Sep 21, 2018	9.73	9.83	9.73	9.77
248	NYSE	XFLT	Thu, Sep 20, 2018	9.78	9.82	9.75	9.75
247	NYSE	XFLT	Wed, Sep 19, 2018	9.83	9.86	9.76	9.77
246	NYSE	XFLT	Tue, Sep 18, 2018	9.83	9.85	9.83	9.85
245	NYSE	XFLT	Mon, Sep 17, 2018	9.81	9.87	9.81	9.86
244	NYSE	XFLT	Fri, Sep 14, 2018	9.90	9.90	9.85	9.85
243	NYSE	XFLT	Thu, Sep 13, 2018	9.85	9.95	9.84	9.82
242	NYSE	XFLT	Wed, Sep 12, 2018	9.84	9.89	9.80	9.89
241	NYSE	XFLT	Tue, Sep 11, 2018	9.85	9.93	9.85	9.91
240	NYSE	XFLT	Mon, Sep 10, 2018	9.84	9.90	9.84	9.90
239	NYSE	XFLT	Fri, Sep 7, 2018	9.86	9.88	9.84	9.84
238	NYSE	XFLT	Thu, Sep 6, 2018	9.87	9.92	9.86	9.88
237	NYSE	XFLT	Wed, Sep 5, 2018	9.86	9.90	9.86	9.87
236	NYSE	XFLT	Tue, Sep 4, 2018	9.88	9.95	9.87	9.87
235	NYSE	XFLT	Fri, Aug 31, 2018	9.90	10.00	9.90	9.97
234	NYSE	XFLT	Thu, Aug 30, 2018	10.01	10.08	9.95	9.97
233	NYSE	XFLT	Wed, Aug 29, 2018	9.86	10.02	9.86	10.01
232	NYSE	XFLT	Tue, Aug 28, 2018	9.92	9.98	9.92	9.93
231	NYSE	XFLT	Mon, Aug 27, 2018	10.08	10.08	10.00	10.01
230	NYSE	XFLT	Fri, Aug 24, 2018	9.96	10.03	9.96	10.03
229	NYSE	XFLT	Thu, Aug 23, 2018	10.01	10.05	10.00	10.03
228	NYSE	XFLT	Wed, Aug 22, 2018	10.09	10.09	10.02	10.02
227	NYSE	XFLT	Tue, Aug 21, 2018	10.00	10.03	9.94	10.00
226	NYSE	XFLT	Mon, Aug 20, 2018	10.00	10.02	9.98	10.00
225	NYSE	XFLT	Fri, Aug 17, 2018	9.98	9.98	9.95	9.97
224	NYSE	XFLT	Thu, Aug 16, 2018	10.00	10.02	9.96	9.96
223	NYSE	XFLT	Wed, Aug 15, 2018	9.95	10.05	9.95	9.99
222	NYSE	XFLT	Tue, Aug 14, 2018	10.00	10.03	9.89	9.93
221	NYSE	XFLT	Mon, Aug 13, 2018	10.10	10.10	10.03	9.98
220	NYSE	XFLT	Fri, Aug 10, 2018	10.00	10.10	10.00	10.10
219	NYSE	XFLT	Thu, Aug 9, 2018	10.10	10.10	9.95	10.01
218	NYSE	XFLT	Wed, Aug 8, 2018	10.01	10.01	9.98	9.98
217	NYSE	XFLT	Tue, Aug 7, 2018	10.02	10.76	10.00	10.01
216	NYSE	XFLT	Mon, Aug 6, 2018	10.15	10.15	9.91	10.02
215	NYSE	XFLT	Fri, Aug 3, 2018	10.00	10.00	9.92	9.95
214	NYSE	XFLT	Thu, Aug 2, 2018	9.98	10.05	9.98	10.01
213	NYSE	XFLT	Wed, Aug 1, 2018	10.05	10.09	10.00	10.01
212	NYSE	XFLT	Tue, Jul 31, 2018	10.24	10.25	9.99	10.07
211	NYSE	XFLT	Mon, Jul 30, 2018	9.95	10.27	9.88	10.24
210	NYSE	XFLT	Fri, Jul 27, 2018	9.78	9.95	9.78	9.93
209	NYSE	XFLT	Thu, Jul 26, 2018	9.65	9.85	9.65	9.82
208	NYSE	XFLT	Wed, Jul 25, 2018	9.66	9.69	9.64	9.68
207	NYSE	XFLT	Tue, Jul 24, 2018	9.60	9.70	9.54	9.66
206	NYSE	XFLT	Mon, Jul 23, 2018	9.60	9.63	9.56	9.59
205	NYSE	XFLT	Fri, Jul 20, 2018	9.56	9.62	9.56	9.60
204	NYSE	XFLT	Thu, Jul 19, 2018	9.59	9.64	9.50	9.59
203	NYSE	XFLT	Wed, Jul 18, 2018	9.70	9.70	9.50	9.58
202	NYSE	XFLT	Tue, Jul 17, 2018	9.62	9.62	9.53	9.59
201	NYSE	XFLT	Mon, Jul 16, 2018	9.51	9.56	9.51	9.51
200	NYSE	XFLT	Fri, Jul 13, 2018	9.55	9.56	9.47	9.55
199	NYSE	XFLT	Thu, Jul 12, 2018	9.63	9.65	9.49	9.45
198	NYSE	XFLT	Wed, Jul 11, 2018	9.40	10.77	9.38	9.70
197	NYSE	XFLT	Tue, Jul 10, 2018	9.31	9.43	9.31	9.40
196	NYSE	XFLT	Mon, Jul 9, 2018	9.28	9.36	9.25	9.30
195	NYSE	XFLT	Fri, Jul 6, 2018	9.18	9.23	9.16	9.22
194	NYSE	XFLT	Thu, Jul 5, 2018	9.13	9.18	9.13	9.16
193	NYSE	XFLT	Tue, Jul 3, 2018	9.11	9.15	9.11	9.14
192	NYSE	XFLT	Mon, Jul 2, 2018	9.13	9.16	9.13	9.14
191	NYSE	XFLT	Fri, Jun 29, 2018	9.13	9.14	9.12	9.14
190	NYSE	XFLT	Thu, Jun 28, 2018	9.12	9.15	9.12	9.12
189	NYSE	XFLT	Wed, Jun 27, 2018	9.13	9.14	9.12	9.13
188	NYSE	XFLT	Tue, Jun 26, 2018	9.12	9.13	9.12	9.13
187	NYSE	XFLT	Mon, Jun 25, 2018	9.13	9.14	9.12	9.14
186	NYSE	XFLT	Fri, Jun 22, 2018	9.12	9.15	9.12	9.13
185	NYSE	XFLT	Thu, Jun 21, 2018	9.13	9.14	9.13	9.14
184	NYSE	XFLT	Wed, Jun 20, 2018	9.16	9.16	9.10	9.10
183	NYSE	XFLT	Tue, Jun 19, 2018	9.15	9.17	9.13	9.15
182	NYSE	XFLT	Mon, Jun 18, 2018	9.15	9.16	9.14	9.15
181	NYSE	XFLT	Fri, Jun 15, 2018	9.20	9.20	9.18	9.18
180	NYSE	XFLT	Thu, Jun 14, 2018	9.24	9.25	9.20	9.20
179	NYSE	XFLT	Wed, Jun 13, 2018	9.29	9.31	9.29	9.23
178	NYSE	XFLT	Tue, Jun 12, 2018	9.32	9.32	9.30	9.31
177	NYSE	XFLT	Mon, Jun 11, 2018	9.32	9.34	9.23	9.34
176	NYSE	XFLT	Fri, Jun 8, 2018	9.23	9.29	9.23	9.28
175	NYSE	XFLT	Thu, Jun 7, 2018	9.22	9.30	9.22	9.30
174	NYSE	XFLT	Wed, Jun 6, 2018	9.22	9.25	9.22	9.25
173	NYSE	XFLT	Tue, Jun 5, 2018	9.22	9.24	9.21	9.24
172	NYSE	XFLT	Mon, Jun 4, 2018	9.25	9.28	9.21	9.21
171	NYSE	XFLT	Fri, Jun 1, 2018	9.25	9.26	9.23	9.23
170	NYSE	XFLT	Thu, May 31, 2018	9.28	9.33	9.25	9.25
169	NYSE	XFLT	Wed, May 30, 2018	9.26	9.31	9.26	9.28
168	NYSE	XFLT	Tue, May 29, 2018	9.27	9.28	9.25	9.25
167	NYSE	XFLT	Fri, May 25, 2018	9.29	9.30	9.23	9.27
166	NYSE	XFLT	Thu, May 24, 2018	9.25	9.28	9.24	9.28
165	NYSE	XFLT	Wed, May 23, 2018	9.26	9.26	9.24	9.26
164	NYSE	XFLT	Tue, May 22, 2018	9.23	9.26	9.22	9.25
163	NYSE	XFLT	Mon, May 21, 2018	9.26	9.29	9.22	9.24
162	NYSE	XFLT	Fri, May 18, 2018	9.24	9.26	9.21	9.23
161	NYSE	XFLT	Thu, May 17, 2018	9.24	9.24	9.21	9.22
160	NYSE	XFLT	Wed, May 16, 2018	9.23	9.23	9.20	9.21
159	NYSE	XFLT	Tue, May 15, 2018	9.24	9.26	9.20	9.23
158	NYSE	XFLT	Mon, May 14, 2018	9.24	9.25	9.20	9.22
157	NYSE	XFLT	Fri, May 11, 2018	9.32	9.32	9.28	9.28
156	NYSE	XFLT	Thu, May 10, 2018	9.27	9.60	9.27	9.33
155	NYSE	XFLT	Wed, May 9, 2018	9.29	9.29	9.27	9.28
154	NYSE	XFLT	Tue, May 8, 2018	9.27	9.29	9.27	9.28
153	NYSE	XFLT	Mon, May 7, 2018	9.30	9.30	9.25	9.27
152	NYSE	XFLT	Fri, May 4, 2018	9.35	9.35	9.25	9.26
151	NYSE	XFLT	Thu, May 3, 2018	9.13	9.27	9.11	9.26
150	NYSE	XFLT	Wed, May 2, 2018	9.12	9.14	9.09	9.13
149	NYSE	XFLT	Tue, May 1, 2018	9.08	9.12	9.07	9.09
148	NYSE	XFLT	Mon, Apr 30, 2018	9.09	9.14	9.08	9.08
147	NYSE	XFLT	Fri, Apr 27, 2018	9.10	9.13	9.03	9.08
146	NYSE	XFLT	Thu, Apr 26, 2018	9.11	9.15	9.09	9.09
145	NYSE	XFLT	Wed, Apr 25, 2018	9.11	9.12	9.04	9.07
144	NYSE	XFLT	Tue, Apr 24, 2018	9.12	9.20	9.10	9.12
143	NYSE	XFLT	Mon, Apr 23, 2018	9.19	9.20	9.08	9.16
142	NYSE	XFLT	Fri, Apr 20, 2018	9.18	9.23	9.10	9.17
141	NYSE	XFLT	Thu, Apr 19, 2018	9.22	9.23	9.15	9.20
140	NYSE	XFLT	Wed, Apr 18, 2018	9.27	9.29	9.21	9.23
139	NYSE	XFLT	Tue, Apr 17, 2018	9.27	9.33	9.26	9.26
138	NYSE	XFLT	Mon, Apr 16, 2018	9.25	9.30	9.25	9.27
137	NYSE	XFLT	Fri, Apr 13, 2018	9.37	9.37	9.30	9.30
136	NYSE	XFLT	Thu, Apr 12, 2018	9.33	9.40	9.33	9.33
135	NYSE	XFLT	Wed, Apr 11, 2018	9.35	9.35	9.28	9.32
134	NYSE	XFLT	Tue, Apr 10, 2018	9.32	9.35	9.29	9.33
133	NYSE	XFLT	Mon, Apr 9, 2018	9.35	9.36	9.32	9.33
132	NYSE	XFLT	Fri, Apr 6, 2018	9.38	9.39	9.30	9.34
131	NYSE	XFLT	Thu, Apr 5, 2018	9.41	9.41	9.35	9.35
130	NYSE	XFLT	Wed, Apr 4, 2018	9.39	9.39	9.25	9.31
129	NYSE	XFLT	Tue, Apr 3, 2018	9.30	9.37	9.27	9.33
128	NYSE	XFLT	Mon, Apr 2, 2018	9.43	9.43	9.31	9.32
127	NYSE	XFLT	Thu, Mar 29, 2018	9.43	9.45	9.42	9.45
126	NYSE	XFLT	Wed, Mar 28, 2018	9.47	9.50	9.41	9.42
125	NYSE	XFLT	Tue, Mar 27, 2018	9.46	9.46	9.45	9.45
124	NYSE	XFLT	Mon, Mar 26, 2018	9.46	9.50	9.46	9.46
123	NYSE	XFLT	Fri, Mar 23, 2018	9.42	9.45	9.42	9.45
122	NYSE	XFLT	Thu, Mar 22, 2018	9.42	9.46	9.42	9.46
121	NYSE	XFLT	Wed, Mar 21, 2018	9.56	9.56	9.50	9.50
120	NYSE	XFLT	Tue, Mar 20, 2018	9.67	9.67	9.50	9.53
119	NYSE	XFLT	Mon, Mar 19, 2018	9.63	9.65	9.63	9.65
118	NYSE	XFLT	Fri, Mar 16, 2018	9.62	9.66	9.58	9.65
117	NYSE	XFLT	Thu, Mar 15, 2018	9.67	9.67	9.57	9.57
116	NYSE	XFLT	Wed, Mar 14, 2018	9.65	9.68	9.65	9.68
115	NYSE	XFLT	Tue, Mar 13, 2018	9.73	9.77	9.70	9.63
114	NYSE	XFLT	Mon, Mar 12, 2018	9.74	9.77	9.71	9.71
113	NYSE	XFLT	Fri, Mar 9, 2018	9.98	9.98	9.73	9.73
112	NYSE	XFLT	Thu, Mar 8, 2018	9.68	9.81	9.67	9.73
111	NYSE	XFLT	Wed, Mar 7, 2018	9.73	9.73	9.67	9.67
110	NYSE	XFLT	Tue, Mar 6, 2018	9.80	9.83	9.70	9.70
109	NYSE	XFLT	Mon, Mar 5, 2018	9.68	9.79	9.68	9.79
108	NYSE	XFLT	Fri, Mar 2, 2018	9.73	9.73	9.67	9.68
107	NYSE	XFLT	Thu, Mar 1, 2018	9.75	9.75	9.74	9.75
106	NYSE	XFLT	Wed, Feb 28, 2018	9.77	9.81	9.73	9.73
105	NYSE	XFLT	Tue, Feb 27, 2018	9.80	9.80	9.73	9.74
104	NYSE	XFLT	Mon, Feb 26, 2018	9.85	9.85	9.75	9.77
103	NYSE	XFLT	Fri, Feb 23, 2018	9.70	9.89	9.69	9.87
102	NYSE	XFLT	Thu, Feb 22, 2018	9.65	9.65	9.61	9.61
101	NYSE	XFLT	Wed, Feb 21, 2018	9.69	9.69	9.66	9.66
100	NYSE	XFLT	Tue, Feb 20, 2018	9.67	9.67	9.66	9.66
99	NYSE	XFLT	Fri, Feb 16, 2018	9.71	9.71	9.66	9.66
98	NYSE	XFLT	Thu, Feb 15, 2018	9.69	9.71	9.67	9.67
97	NYSE	XFLT	Wed, Feb 14, 2018	9.61	9.69	9.61	9.69
96	NYSE	XFLT	Tue, Feb 13, 2018	9.68	9.69	9.61	9.59
95	NYSE	XFLT	Mon, Feb 12, 2018	9.68	9.71	9.68	9.69
94	NYSE	XFLT	Fri, Feb 9, 2018	9.68	9.68	9.64	9.64
93	NYSE	XFLT	Thu, Feb 8, 2018	9.71	9.77	9.67	9.70
92	NYSE	XFLT	Wed, Feb 7, 2018	9.73	9.83	9.70	9.71
91	NYSE	XFLT	Tue, Feb 6, 2018	9.54	9.70	9.53	9.70
90	NYSE	XFLT	Mon, Feb 5, 2018	9.75	9.75	9.45	9.50
89	NYSE	XFLT	Fri, Feb 2, 2018	9.73	9.73	9.69	9.69
88	NYSE	XFLT	Thu, Feb 1, 2018	9.68	9.70	9.68	9.69
87	NYSE	XFLT	Wed, Jan 31, 2018	9.73	9.73	9.67	9.70
86	NYSE	XFLT	Tue, Jan 30, 2018	9.80	9.90	9.67	9.73
85	NYSE	XFLT	Mon, Jan 29, 2018	9.92	9.95	9.81	9.82
84	NYSE	XFLT	Fri, Jan 26, 2018	9.95	9.95	9.83	9.91
83	NYSE	XFLT	Thu, Jan 25, 2018	10.00	10.04	9.98	10.02
82	NYSE	XFLT	Wed, Jan 24, 2018	9.92	10.14	9.85	10.05
81	NYSE	XFLT	Tue, Jan 23, 2018	9.70	9.98	9.70	9.94
80	NYSE	XFLT	Mon, Jan 22, 2018	9.70	9.70	9.66	9.69
79	NYSE	XFLT	Fri, Jan 19, 2018	9.70	9.74	9.64	9.68
78	NYSE	XFLT	Thu, Jan 18, 2018	9.71	9.79	9.64	9.70
77	NYSE	XFLT	Wed, Jan 17, 2018	9.83	9.83	9.64	9.68
76	NYSE	XFLT	Tue, Jan 16, 2018	9.79	10.00	9.78	9.85
75	NYSE	XFLT	Fri, Jan 12, 2018	9.78	9.82	9.74	9.81
74	NYSE	XFLT	Thu, Jan 11, 2018	9.80	9.81	9.73	9.74
73	NYSE	XFLT	Wed, Jan 10, 2018	9.81	9.83	9.79	9.81
72	NYSE	XFLT	Tue, Jan 9, 2018	9.80	9.87	9.66	9.82
71	NYSE	XFLT	Mon, Jan 8, 2018	9.77	9.87	9.72	9.81
70	NYSE	XFLT	Fri, Jan 5, 2018	9.68	9.75	9.67	9.68
69	NYSE	XFLT	Thu, Jan 4, 2018	9.66	9.70	9.50	9.67
68	NYSE	XFLT	Wed, Jan 3, 2018	9.48	9.61	9.48	9.56
67	NYSE	XFLT	Tue, Jan 2, 2018	9.37	9.45	9.33	9.45
66	NYSE	XFLT	Fri, Dec 29, 2017	9.38	9.45	9.35	9.40
65	NYSE	XFLT	Thu, Dec 28, 2017	9.36	9.39	9.27	9.39
64	NYSE	XFLT	Wed, Dec 27, 2017	9.45	9.45	9.32	9.36
63	NYSE	XFLT	Tue, Dec 26, 2017	9.48	9.53	9.41	9.42
62	NYSE	XFLT	Fri, Dec 22, 2017	9.59	9.59	9.46	9.49
61	NYSE	XFLT	Thu, Dec 21, 2017	9.85	9.87	9.55	9.56
60	NYSE	XFLT	Wed, Dec 20, 2017	9.97	9.98	9.69	9.75
59	NYSE	XFLT	Tue, Dec 19, 2017	9.92	9.95	9.89	9.89
58	NYSE	XFLT	Mon, Dec 18, 2017	9.85	9.90	9.85	9.89
57	NYSE	XFLT	Fri, Dec 15, 2017	9.83	9.91	9.82	9.91
56	NYSE	XFLT	Thu, Dec 14, 2017	9.80	9.83	9.74	9.78
55	NYSE	XFLT	Wed, Dec 13, 2017	9.90	9.94	9.85	9.80
54	NYSE	XFLT	Tue, Dec 12, 2017	9.96	9.96	9.74	9.90
53	NYSE	XFLT	Mon, Dec 11, 2017	9.99	10.00	9.90	9.94
52	NYSE	XFLT	Fri, Dec 8, 2017	9.96	9.99	9.92	9.92
51	NYSE	XFLT	Thu, Dec 7, 2017	9.99	10.15	9.85	9.95
50	NYSE	XFLT	Wed, Dec 6, 2017	9.97	10.10	9.91	10.00
49	NYSE	XFLT	Tue, Dec 5, 2017	9.98	9.98	9.45	9.85
48	NYSE	XFLT	Mon, Dec 4, 2017	10.04	10.04	9.97	10.00
47	NYSE	XFLT	Fri, Dec 1, 2017	10.01	10.03	10.00	10.00
46	NYSE	XFLT	Thu, Nov 30, 2017	9.90	10.03	9.89	10.02
45	NYSE	XFLT	Wed, Nov 29, 2017	10.04	10.04	9.99	9.99
44	NYSE	XFLT	Tue, Nov 28, 2017	9.97	10.05	9.97	10.03
43	NYSE	XFLT	Mon, Nov 27, 2017	10.01	10.01	9.95	9.95
42	NYSE	XFLT	Fri, Nov 24, 2017	10.03	10.03	10.03	10.03
41	NYSE	XFLT	Wed, Nov 22, 2017	10.04	10.04	9.99	9.99
40	NYSE	XFLT	Tue, Nov 21, 2017	10.00	10.05	9.99	10.05
39	NYSE	XFLT	Mon, Nov 20, 2017	10.06	10.08	10.00	10.00
38	NYSE	XFLT	Fri, Nov 17, 2017	10.05	10.06	10.05	10.06
37	NYSE	XFLT	Thu, Nov 16, 2017	10.00	10.08	9.98	10.07
36	NYSE	XFLT	Wed, Nov 15, 2017	10.10	10.15	10.00	10.00
35	NYSE	XFLT	Tue, Nov 14, 2017	10.10	10.10	10.03	10.05
34	NYSE	XFLT	Mon, Nov 13, 2017	10.25	10.26	10.21	10.16
33	NYSE	XFLT	Fri, Nov 10, 2017	10.28	10.29	10.25	10.28
32	NYSE	XFLT	Thu, Nov 9, 2017	10.30	10.30	10.21	10.30
31	NYSE	XFLT	Wed, Nov 8, 2017	10.20	10.35	10.16	10.20
30	NYSE	XFLT	Tue, Nov 7, 2017	10.20	10.50	10.11	10.15
29	NYSE	XFLT	Mon, Nov 6, 2017	10.10	10.50	10.05	10.35
28	NYSE	XFLT	Fri, Nov 3, 2017	10.70	10.70	10.01	10.13
27	NYSE	XFLT	Thu, Nov 2, 2017	10.75	10.95	10.75	10.80
26	NYSE	XFLT	Wed, Nov 1, 2017	11.00	11.00	10.70	10.84
25	NYSE	XFLT	Tue, Oct 31, 2017	10.85	10.85	10.78	10.83
24	NYSE	XFLT	Mon, Oct 30, 2017	10.90	10.90	10.78	10.85
23	NYSE	XFLT	Fri, Oct 27, 2017	10.81	10.81	10.81	10.81
22	NYSE	XFLT	Thu, Oct 26, 2017	10.83	10.83	10.83	10.83
21	NYSE	XFLT	Wed, Oct 25, 2017	11.00	11.00	10.75	10.85
20	NYSE	XFLT	Tue, Oct 24, 2017	10.99	11.10	10.94	11.00
19	NYSE	XFLT	Mon, Oct 23, 2017	11.06	11.08	10.93	10.93
18	NYSE	XFLT	Fri, Oct 20, 2017	10.99	11.10	10.90	11.00
17	NYSE	XFLT	Thu, Oct 19, 2017	11.00	11.00	10.90	10.90
16	NYSE	XFLT	Wed, Oct 18, 2017	11.10	11.15	10.95	10.95
15	NYSE	XFLT	Tue, Oct 17, 2017	11.00	11.05	10.95	11.05
14	NYSE	XFLT	Mon, Oct 16, 2017	10.95	10.95	10.85	10.88
13	NYSE	XFLT	Fri, Oct 13, 2017	10.99	11.14	10.96	11.00
12	NYSE	XFLT	Thu, Oct 12, 2017	10.90	11.05	10.80	11.05
11	NYSE	XFLT	Wed, Oct 11, 2017	10.96	11.15	10.75	10.78
10	NYSE	XFLT	Tue, Oct 10, 2017	10.85	11.15	10.75	10.93
9	NYSE	XFLT	Mon, Oct 9, 2017	11.00	11.06	10.80	10.80
8	NYSE	XFLT	Fri, Oct 6, 2017	11.30	11.30	10.95	10.95
7	NYSE	XFLT	Thu, Oct 5, 2017	10.70	11.45	10.70	10.95
6	NYSE	XFLT	Wed, Oct 4, 2017	11.00	11.00	10.70	10.70
5	NYSE	XFLT	Tue, Oct 3, 2017	10.15	12.50	10.15	11.50
4	NYSE	XFLT	Mon, Oct 2, 2017	10.13	10.15	10.13	10.15
3	NYSE	XFLT	Fri, Sep 29, 2017	10.17	10.17	10.12	10.12
2	NYSE	XFLT	Thu, Sep 28, 2017	10.20	10.45	10.00	10.15
1	NYSE	XFLT	Wed, Sep 27, 2017	10.00	10.20	10.00	10.09
#	Exchange	Symbol	Date	Open	High	Low	Close

XAI Octagon Floating Rate & Alternative Income Trust NYSE:XFLT 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