CollectAI

close-nyse_stocks

2020/03/26

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
A.US	Agilent Technologies Inc	20200326	70	74.4465	69.65	73.72	3267458	72.8311	up	up	correct
AA.US	Alcoa Corporation	20200326	7.27	7.3863	6.73	6.84	11935680	6.8251	down	down	correct
AAIC.US	PC	20200326	12.81	18.2755	12.67	17.75	34915	14.6997	up	up	correct
AAP.US	Advance Auto Parts Inc	20200326	91.42	97.65	90.58	97.12	1713828	95.1523	up	up	correct
AAT.US	American Assets Trust Inc	20200326	23.39	24.82	22.46	24.43	962958	23.1196	up	up	correct
AB.US	AllianceBernstein Holding L.P	20200326	18.88	20.7	18.51	19.77	1183312	17.0045	up	up	correct
ABB.US	ABB Ltd	20200326	18.29	19.065	18.22	18.96	3440513	17.6521	up	up	correct
ABBV.US	AbbVie Inc	20200326	68.82	74.3142	68.76	73.83	15985180	67.6572	up	up	correct
ABC.US	AmerisourceBergen Corporation	20200326	75.87	85.179	75.595	84.16	3263845	81.8001	up	up	correct
ABEV.US	Ambev S.A	20200326	2.4	2.685	2.4	2.64	56548922	2.4645	up	up	correct
ABG.US	Asbury Automotive Group Inc	20200326	61.17	62.74	58.49	60.82	388824	60.82	down	up	incorrect
ABM.US	ABM Industries Incorporated	20200326	21	22.45	20.73	22.05	1031781	21.2959	up	up	correct
ABT.US	Abbott Laboratories	20200326	71.08	75.97	71	75.81	10546005	73.8095	up	up	correct
AC.US	Associated Capital Group Inc	20200326	28.16	31	28.16	29.72	10303	29.2621	up	up	correct
ACA.US	Arcosa Inc	20200326	35.94	39.25	35.01	39.1	474265	38.8267	up	up	correct
ACC.US	American Campus Communities Inc	20200326	28.51	31.28	28.08	29.84	2631269	27.5329	up	down	incorrect
ACCO.US	ACCO Brands Corporation	20200326	4.63	5.12	4.49	5.11	1157339	4.8176	up	up	correct
ACEL.US	WS	20200326	7.9	8.07	7.37	7.8	372224	7.2869	down	down	correct
ACH.US	Aluminum Corporation of China Limited	20200326	5.13	5.21	5.08	5.21	58622	5.21	up	down	incorrect
ACM.US	AECOM	20200326	27.56	30.68	27.13	29.64	2161048	29.64	up	up	correct
ACN.US	Accenture plc	20200326	153.4	171.6	150	171.34	5194535	167.2179	up	down	incorrect
ACRE.US	Ares Commercial Real Estate Corporation	20200326	5.95	8.82	5.95	7.25	1536926	5.8931	up	up	correct
ACV.US	AllianzGI Diversified Income & Convertible Fund	20200326	16.72	18.11	16.5641	17.92	141192	13.2189	up	up	correct
ADM.US	Archer	20200326	33.12	34.79	32.83	34.46	3557034	32.8001	up	up	correct
ADNT.US	Adient plc	20200326	11.75	12.77	11.32	11.62	1651000	11.62	down	down	correct
ADT.US	ADT Inc	20200326	4.51	4.8	4.3919	4.66	3832749	4.531	up	up	correct
ADX.US	Adams Diversified Equity Fund Inc	20200326	11.97	12.74	11.9592	12.7	722174	10.3272	up	up	correct
AEE.US	Ameren Corporation	20200326	67.14	73.69	66.64	72.79	2056060	69.5087	up	up	correct
AEFC.US	AEFC	20200326	19.85	22	19.85	21.88	193000	20.3012	up	up	correct
AEG.US	Aegon N.V	20200326	2.61	2.73	2.6	2.66	4180307	2.5018	up	down	incorrect
AEL.US	PA	20200326	17.1	20	16.45	19	81843	17.3888	up	up	correct
AEM.US	Agnico Eagle Mines Limited	20200326	42.16	42.37	38.97	41.27	3593602	39.8495	down	down	correct
AENZ.US	Aenza S.A.A	20200326	1.5	1.77	1.5	1.699	103000	1.699	up	up	correct
AEO.US	American Eagle Outfitters Inc	20200326	8.64	9.31	8.33	8.62	7841720	8.1796	down	down	correct
AER.US	AerCap Holdings N.V	20200326	26.84	29.42	24.42	24.92	4730020	24.92	down	down	correct
AES.US	The AES Corporation	20200326	12.93	13.68	12.7	13.5	7775886	12.8292	up	up	correct
AFB.US	AllianceBernstein National Municipal Income Fund	20200326	12.75	12.98	12.62	12.91	191146	12.2673	up	down	incorrect
AFG.US	American Financial Group Inc	20200326	70.33	72.4	64.59	71.94	1156125	55.6873	up	up	correct
AFGB.US	American Financial Group Inc	20200326	23.41	24.49	22.87	24.35	40725	22.7735	up	up	correct
AFGC.US	American Financial Group Inc	20200326	21.714	22.55	21.41	22.5	13194	20.6712	up	down	incorrect
AFI.US	Armstrong Flooring Inc	20200326	2.06	2.23	1.95	2.03	212411	2.03	down	down	correct
AFL.US	Aflac Incorporated	20200326	37.2	41.22	34.78	35.77	10740120	34.1442	down	down	correct
AFT.US	Apollo Senior Floating Rate Fund Inc	20200326	10.97	11.58	10.97	11.27	110563	10.0054	up	up	correct
AG.US	First Majestic Silver Corp	20200326	7.42	7.9	7.0501	7.24	6023942	7.2319	down	down	correct
AGCO.US	AGCO Corporation	20200326	44.52	48.77	44.06	47.42	652895	45.6113	up	up	correct
AGD.US	Aberdeen Global Dynamic Dividend Fund	20200326	7.27	7.71	7.27	7.68	110158	6.7923	up	up	correct
AGI.US	Alamos Gold Inc	20200326	5.94	6.34	5.52	5.81	4097360	5.7044	down	down	correct
AGO.US	Assured Guaranty Ltd	20200326	26.65	29.52	25.94	29.08	1101199	27.922	up	up	correct
AGR.US	Avangrid Inc	20200326	41.71	45.34	41.02	44.85	982038	42.088	up	up	correct
AGRO.US	Adecoagro S.A	20200326	4.1	4.18	3.92	4.13	835066	4.13	up	up	correct
AGS.US	PlayAGS Inc	20200326	3.05	4.29	3.05	3.52	864786	3.52	up	up	correct
AGX.US	Argan Inc	20200326	38.84	39.77	36.23	37.2	144213	34.2628	down	down	correct
AHH.US	PA	20200326	24.8	24.8	22.8378	22.875	3277	20.2818	down	down	correct
AHL.US	PE	20200326	17.81	21.32	17.81	20.63	80506	18.7412	up	up	correct
AHT.US	PI	20200326	7.3	9.04	7.3	8.7	36266	8.1805	up	up	correct
AIC.US	Arlington Asset Investment Corp. 6.75% SR NT 25	20200326	15.4703	18.9799	15.4703	17.48	9760	15.4729	up	up	correct
AIF.US	Apollo Tactical Income Fund Inc	20200326	10.71	11.03	10.71	10.9	178938	9.6231	up	up	correct
AIG.US	PA	20200326	23.33	24.95	23.33	24.58	82456	22.3759	up	up	correct
AIN.US	Albany International Corp	20200326	41.05	48.48	40.61	47.93	310945	47.0371	up	up	correct
AIO.US	Virtus AllianzGI Artificial Intell & Tech Opps	20200326	15.88	16	15.25	16	386000	12.0912	up	up	correct
AIR.US	AAR Corp	20200326	17.26	20.17	16.61	19.95	827333	19.875	up	up	correct
AIT.US	Applied Industrial Technologies Inc	20200326	45.61	50.31	45.61	49.6	417791	48.1251	up	up	correct
AIV.US	Apartment Investment and Management Company	20200326	3.2975	3.5901	3.2727	3.5514	1546484	3.3098	up	up	correct
AIW.US	Arlington Asset Investment Corp	20200326	17	20	17	18.62	19882	17.0596	up	up	correct
AIZ.US	Assurant Inc	20200326	99.17	106.05	98.87	105.35	477527	102.2687	up	up	correct
AJG.US	Arthur J. Gallagher & Co	20200326	78.28	81.07	76.27	80.78	1634291	78.6919	up	down	incorrect
AJRD.US	Aerojet Rocketdyne Holdings Inc	20200326	38.9	43.23	38.32	42.98	1175006	38.7296	up	up	correct
AJX.US	Great Ajax Corp	20200326	5.85	7.61	5.85	7.5	492650	6.6537	up	up	correct
AJXA.US	Great Ajax Corp. 7.25 CV SR NT 24	20200326	18.3	21.6275	18.3	21.33	7460	18.6529	up	down	incorrect
AKO.US	B	20200326	12.12	13.2806	11.9	12.5	11882	11.3388	up	down	incorrect
AKR.US	Acadia Realty Trust	20200326	14.25	15.44	13.23	15.17	1019158	14.5248	up	up	correct
AL.US	PA	20200326	15.1	18.25	14.7	16.83	75350	15.1157	up	up	correct
ALB.US	Albemarle Corporation	20200326	60	60.72	57.2009	60.46	2245139	59.3014	up	up	correct
ALC.US	Alcon AG	20200326	47.51	48.5	46.7401	48.28	2556331	48.14	up	down	incorrect
ALE.US	ALLETE Inc	20200326	57.86	63.22	57.82	62.32	483220	58.0559	up	up	correct
ALEX.US	Alexander & Baldwin Inc	20200326	12.04	12.385	11.51	12.02	822967	11.5334	down	down	correct
ALG.US	Alamo Group Inc	20200326	84.74	91.5	82.75	90.62	77986	89.9398	up	up	correct
ALIN.US	PE	20200326	11.04	13.54	10.54	13.43	25604	11.6604	up	up	correct
ALK.US	Alaska Air Group Inc	20200326	31.91	33.37	30.02	32.49	4919675	32.49	up	down	incorrect
ALL.US	The Allstate Corporation	20200326	83.11	90.51	83.01	89.5	3563478	85.752	up	up	correct
ALLE.US	Allegion plc	20200326	89.38	97.43	89.38	96.78	745414	94.8386	up	up	correct
ALLY.US	PA	20200326	19.9	22.84	19.9	22.84	547537	22.84	up	up	correct
ALN.US	American Lorain Corporation	20200326	0.155	0.185	0.15	0.185	26000	0.185	up	up	correct
ALP.US	PQ	20200326	25	25.99	25	25.99	24138	23.9562	up	down	incorrect
ALSN.US	Allison Transmission Holdings Inc	20200326	31.76	34.04	31.47	33.79	1757100	32.6833	up	up	correct
ALV.US	Autoliv Inc	20200326	49.17	50.42	48.77	49.84	767653	48.6605	up	up	correct
ALX.US	Alexander's Inc	20200326	276.6	289.062	276.19	278.86	10201	247.5143	up	up	correct
AM.US	Antero Midstream Corporation	20200326	2.26	2.44	2.25	2.3	7803526	1.7417	up	up	correct
AMBC.US	Ambac Financial Group Inc	20200326	11.59	13.1	11.59	12.99	512782	12.99	up	up	correct
AMC.US	AMC Entertainment Holdings Inc	20200326	3.46	3.95	3.44	3.7	5104322	3.7	up	up	correct
AMCR.US	Amcor plc	20200326	7.71	8.21	7.64	8.13	12820500	7.5687	up	down	incorrect
AME.US	AMETEK Inc	20200326	72.37	74.44	69.72	72.41	2367526	71.5879	up	up	correct
AMG.US	Affiliated Managers Group Inc	20200326	52.03	57.62	49.05	56.84	573415	56.8018	up	up	correct
AMH.US	PH	20200326	23.76	23.76	21.24	23.52	16806	21.2627	down	down	correct
AMK.US	AssetMark Financial Holdings Inc	20200326	18.1	21.31	18.1	21.02	102700	21.02	up	up	correct
AMN.US	AMN Healthcare Services Inc	20200326	60.16	60.75	51.78	53.73	1922300	53.73	down	down	correct
AMOV.US	América Móvil S.A.B. de C.V	20200326	12.5	13.1	12.49	13.1	59441	12.451	up	up	correct
AMP.US	Ameriprise Financial Inc	20200326	105.53	111.88	100.6249	110.87	1298054	106.6914	up	down	incorrect
AMPY.US	Amplify Energy Corp	20200326	0.68	0.6899	0.63	0.6341	557053	0.6341	down	down	correct
AMR.US	Alpha Metallurgical Resources Inc	20200326	2.61	2.96	2.575	2.72	153867	2.72	up	up	correct
AMRC.US	Ameresco Inc	20200326	16.76	17.81	16.44	17.44	179161	17.44	up	up	correct
AMRX.US	Amneal Pharmaceuticals Inc	20200326	3.54	3.62	3.29	3.45	2795223	3.45	down	down	correct
AMT.US	American Tower Corporation (REIT)	20200326	198.15	226.2925	198	222.2	3413575	213.8111	up	down	incorrect
AMX.US	América Móvil S.A.B. de C.V	20200326	12.53	13.275	12.53	13.04	4615442	12.3987	up	up	correct
AN.US	AutoNation Inc	20200326	31.82	32.58	30.9	31.35	1198826	31.35	down	up	incorrect
ANET.US	Arista Networks Inc	20200326	188.67	202.66	186.535	200.57	4749936	50.1425	up	down	incorrect
ANF.US	Abercrombie & Fitch Co	20200326	9.71	10.62	9.1	10	5052422	10	up	down	incorrect
ANH.US	PC	20200326	9.22	15.54	9.22	12.9	82320	11.7044	up	down	incorrect
ANTM.US	Anthem Inc	20200326	221.28	238.79	215	235.67	2705284	230.6018	up	up	correct
AOD.US	Aberdeen Total Dynamic Dividend Fund	20200326	6.51	6.79	6.4957	6.77	493532	5.9623	up	up	correct
AON.US	Aon plc	20200326	163.88	167.44	161.495	165.7	2574327	163.2233	up	up	correct
AOS.US	A. O. Smith Corporation	20200326	37.24	38.17	36.76	37.28	1775873	36.1036	up	up	correct
AP.US	Ampco	20200326	2.29	2.69	2.29	2.65	85887	2.65	up	down	incorrect
APAM.US	Artisan Partners Asset Management Inc	20200326	20.52	22.53	20.16	22.28	670787	19.3475	up	up	correct
APD.US	Air Products and Chemicals Inc	20200326	192.98	202.8	189.98	201.34	1512830	193.8353	up	down	incorrect
APG.US	APi Group Corporation	20200326	7.45	7.74	7.29	7.47	161788	7.47	up	up	correct
APH.US	Amphenol Corporation	20200326	74.98	80.1	74.51	79.17	5165070	38.955	up	up	correct
APLE.US	Apple Hospitality REIT Inc	20200326	9.39	10.235	9.05	9.57	8239569	9.5512	up	up	correct
APO.US	PB	20200326	21.99	24	21.99	23.58	55740	21.2481	up	up	correct
APRN.US	Blue Apron Holdings Inc	20200326	10.17	12.7	9.52	11.66	4300506	11.66	up	down	incorrect
APTS.US	Preferred Apartment Communities Inc	20200326	7.44	8.3	7.32	7.75	662335	6.781	up	up	correct
AQN.US	Algonquin Power & Utilities Corp	20200326	11.99	13.07	11.99	12.93	1489204	11.9792	up	up	correct
AQNA.US	AQNA	20200326	23.2	25.5366	23.2	23.4	49960	20.9197	up	up	correct
AQNB.US	AQNB	20200326	22.5	24.66	22.43	23.62	26200	21.3977	up	up	correct
AQUA.US	Evoqua Water Technologies Corp	20200326	11.92	13.08	11.71	12.85	1442600	12.85	up	up	correct
AR.US	Antero Resources Corporation	20200326	1	1.05	0.83	0.9092	10222240	0.9092	down	up	incorrect
ARC.US	ARC Document Solutions Inc	20200326	0.6826	0.8498	0.6826	0.7415	86069	0.7089	up	down	incorrect
ARCH.US	Arch Resources Inc	20200326	33.61	34.29	29.86	30.91	640480	30.8127	down	up	incorrect
ARCO.US	Arcos Dorados Holdings Inc	20200326	3.55	4.12	3.41	3.76	3701090	3.5546	up	up	correct
ARDC.US	Ares Dynamic Credit Allocation Fund Inc	20200326	10.95	10.95	10.25	10.4	496236	8.9944	down	down	correct
ARE.US	Alexandria Real Estate Equities Inc	20200326	134.4	142.39	130.8	141.8	2473893	135.5561	up	up	correct
ARES.US	Ares Management Corporation	20200326	29.35	31.75	28.88	30.44	2063859	28.7461	up	up	correct
ARGD.US	Argo Group US Inc. 6.5% SR NTS 42	20200326	22	22.95	21.75	21.85	18112	19.5558	down	down	correct
ARGO.US	Argo Group International Holdings Ltd	20200326	39.69	40.69	36.12	37.39	276515	35.622	down	down	correct
ARI.US	Apollo Commercial Real Estate Finance Inc	20200326	7.43	11.49	7.41	9.42	9205484	7.5605	up	up	correct
ARL.US	American Realty Investors Inc	20200326	8	8.2	8	8.2	2849	8.2	up	up	correct
ARLO.US	Arlo Technologies Inc	20200326	1.82	2.1	1.77	2.03	1632100	2.03	up	up	correct
ARMK.US	Aramark	20200326	20.23	24.425	19.77	21.37	5449784	20.8508	up	up	correct
AROC.US	Archrock Inc	20200326	3.61	3.91	3.46	3.84	1223309	3.3431	up	up	correct
ARR.US	PC	20200326	15.3	20.91	15.3	18.79	89837	16.5417	up	up	correct
ARW.US	Arrow Electronics Inc	20200326	52.9	54.57	50.82	54.12	740567	54.12	up	up	correct
ASA.US	ASA Gold and Precious Metals Limited	20200326	11.56	11.8	11.14	11.23	116374	11.2068	down	down	correct
ASC.US	Ardmore Shipping Corporation	20200326	4.56	5.17	4.54	5.13	194993	5.13	up	down	incorrect
ASG.US	Liberty All	20200326	4.87	5.36	4.79	4.79	712359	3.9921	down	down	correct
ASGN.US	ASGN Incorporated	20200326	33.27	35.7	33.27	34.84	655857	34.84	up	up	correct
ASH.US	Ashland Global Holdings Inc	20200326	47.75	52.1	47.01	51.48	717592	50.2585	up	up	correct
ASIX.US	AdvanSix Inc	20200326	10.12	10.6	9.63	9.98	485442	9.954	down	up	incorrect
ASPN.US	Aspen Aerogels Inc	20200326	5.5	5.9	5.5	5.84	112072	5.84	up	up	correct
ASR.US	Grupo Aeroportuario del Sureste S. A. B. de C. V	20200326	102.3	104.98	99.03	103.48	70554	101.2051	up	up	correct
ASX.US	ASE Technology Holding Co. Ltd	20200326	3.96	3.97	3.865	3.97	1405091	3.7306	up	up	correct
ATCO.US	PI	20200326	17.98	20.8	17.22	19.08	62420	16.5119	up	up	correct
ATEN.US	A10 Networks Inc	20200326	5.02	5.61	5.02	5.38	695852	5.3637	up	up	correct
ATGE.US	Adtalem Global Education Inc	20200326	25.29	26.23	24.83	25.78	475609	25.78	up	up	correct
ATHM.US	Autohome Inc	20200326	70.44	74.66	68.73	71.12	897458	69.8589	up	up	correct
ATI.US	Allegheny Technologies Incorporated	20200326	7.53	8.625	7.36	8.54	5509299	8.54	up	up	correct
ATKR.US	Atkore Inc	20200326	19.15	22.715	18.721	22.3	949700	22.3	up	up	correct
ATO.US	Atmos Energy Corporation	20200326	90.19	97.08	90.19	96.27	810136	92.7451	up	up	correct
ATR.US	AptarGroup Inc	20200326	90.85	97.34	90.216	96.2	447015	94.2676	up	up	correct
ATTO.US	Atento S.A	20200326	1.39	1.4	1.3	1.35	116482	6.7866	down	down	correct
ATUS.US	Altice USA Inc	20200326	22.17	23.85	21.68	23.68	4494407	23.68	up	up	correct
AU.US	AngloGold Ashanti Limited	20200326	23.05	23.26	19.51	20	7232723	19.5007	down	down	correct
AUD.US	Audacy Inc	20200326	1.83	1.985	1.6	1.71	1283823	1.71	down	up	incorrect
AUST.US	Austin Gold Corp.	20200326	14.38	14.7	14.38	14.66	6278	14.66	up	up	correct
AUY.US	Yamana Gold Inc	20200326	3.35	3.5218	3.17	3.26	28268858	3.1495	down	down	correct
AVA.US	Avista Corporation	20200326	37.49	40.75	37.49	40.26	640158	37.4128	up	up	correct
AVAL.US	Grupo Aval Acciones y Valores S.A	20200326	4.08	4.79	4.08	4.72	411030	4.2648	up	up	correct
AVB.US	AvalonBay Communities Inc	20200326	140.66	151.92	138.335	151.06	1761885	142.6495	up	up	correct
AVD.US	American Vanguard Corporation	20200326	12.64	13.58	12.42	13.58	279063	13.4971	up	up	correct
AVK.US	Advent Convertible and Income Fund	20200326	10.45	11.1439	10.43	10.87	408300	8.7297	up	up	correct
AVLR.US	Avalara Inc	20200326	74.64	80.04	73.06	78.56	836300	78.56	up	up	correct
AVNS.US	Avanos Medical Inc	20200326	23.35	26.415	23.35	25.58	450634	25.58	up	down	incorrect
AVNT.US	Avient Corporation	20200326	17.96	19.8	17.81	18.89	1156169	18.1941	up	up	correct
AVTR.US	PA	20200326	11.28	12.24	11.21	12.09	3153418	9.4249	up	up	correct
AVY.US	Avery Dennison Corporation	20200326	98.72	107.24	98.13	101.99	711562	99.268	up	up	correct
AVYA.US	Avaya Holdings Corp	20200326	8.92	9.235	8.46	9.07	1974200	9.07	up	down	incorrect
AWF.US	AllianceBernstein Global High Income Fund	20200326	8.97	9.57	8.97	9.57	331640	8.4732	up	up	correct
AWI.US	Armstrong World Industries Inc	20200326	79.4	84.36	78.56	83.47	310600	82.026	up	up	correct
AWK.US	American Water Works Company Inc	20200326	108.53	121.87	108.53	119.32	1634190	116.2497	up	down	incorrect
AWP.US	Aberdeen Global Premier Properties Fund	20200326	4.2	4.5	4.1004	4.47	687618	3.8611	up	up	correct
AWR.US	American States Water Company	20200326	77.63	83.37	76.66	80.99	470725	78.672	up	up	correct
AX.US	Axos Financial Inc	20200326	17.37	18.62	17.0659	18.62	586119	18.62	up	up	correct
AXL.US	American Axle & Manufacturing Holdings Inc	20200326	4.2	4.54	3.845	4.44	2464318	4.44	up	up	correct
AXP.US	American Express Company	20200326	92.24	99.69	90.84	93.29	9461911	90.9116	up	up	correct
AXR.US	AMREP Corporation	20200326	4.99	5.1	4.99	5	6246	5	up	up	correct
AXS.US	PE	20200326	21	22.35	21	22.12	73631	20.0671	up	down	incorrect
AXTA.US	Axalta Coating Systems Ltd	20200326	16.93	18.66	16.69	17.47	7173100	17.47	up	up	correct
AYI.US	Acuity Brands Inc	20200326	81.5	86.34	79.31	85.64	482170	84.9982	up	up	correct
AYX.US	Alteryx Inc	20200326	98.05	104.4	94.1	101.05	2030100	101.05	up	up	correct
AZO.US	AutoZone Inc	20200326	870.18	895.42	857.03	884.99	362739	884.99	up	up	correct
AZRE.US	Azure Power Global Limited	20200326	14.15	14.2	12.8	13.52	60500	13.52	down	down	correct
AZUL.US	Azul S.A	20200326	12.23	14.16	11.57	12.33	2773029	12.33	up	up	correct
AZZ.US	AZZ Inc	20200326	27.07	29.005	26.64	28.39	132147	27.5673	up	up	correct
B.US	Barnes Group Inc	20200326	37.78	43.39	37.21	43.2	341429	42.1323	up	up	correct
BA.US	The Boeing Company	20200326	172.29	186.48	167.18	180.55	63504047	180.55	up	down	incorrect
BABA.US	Alibaba Group Holding Limited	20200326	188.64	196.32	187.6	195.32	15426100	195.32	up	down	incorrect
BAF.US	BlackRock Municipal Income Investment Quality Trust	20200326	14.08	14.46	13.28	13.49	47995	12.8189	down	down	correct
BAH.US	Booz Allen Hamilton Holding Corporation	20200326	65.95	69.8	65.87	68.41	1524643	66.4789	up	up	correct
BAK.US	Braskem S.A	20200326	6.64	8.1	6.64	7.81	543221	6.8421	up	up	correct
BALY.US	Bally's Corporation	20200326	13.19	14.73	13.19	14.38	311685	14.38	up	up	correct
BAM.US	Brookfield Asset Management Inc	20200326	43.5807	45.3478	42.7369	43.3623	9872071	28.3268	down	down	correct
BANC.US	PE	20200326	19.26	22.1995	18.02	21.2	35996	18.7936	up	up	correct
BAP.US	Credicorp Ltd	20200326	128.67	134.74	126.65	129.62	1710041	115.6055	up	up	correct
BAX.US	Baxter International Inc	20200326	74.43	80.74	73.91	80.17	4465717	78.3719	up	up	correct
BB.US	BlackBerry Limited	20200326	3.81	4.175	3.79	3.93	5852673	3.93	up	down	incorrect
BBAR.US	Banco BBVA Argentina S.A	20200326	2.6	2.78	2.57	2.59	757191	2.59	down	up	incorrect
BBD.US	Banco Bradesco S.A	20200326	3.7355	3.8264	3.5083	3.686	30391122	3.439	down	down	correct
BBDC.US	Barings BDC Inc	20200326	6.63	7.86	6.63	7.45	482450	6.5044	up	up	correct
BBDO.US	Banco Bradesco S.A	20200326	3.97	4.03	3.8	3.8	77351	3.5546	down	down	correct
BBK.US	BlackRock Municipal Bond Trust	20200326	12.9	14.1386	12.9	13.93	137325	13.1958	up	up	correct
BBL.US	BHP Group	20200326	30.6	31.05	30.09	30.8	3885073	27.2754	up	up	correct
BBN.US	BlackRock Taxable Municipal Bond Trust	20200326	22.7	23.18	22.125	22.32	627841	20.2762	down	down	correct
BBU.US	Brookfield Business Partners L.P	20200326	24.96	27.24	24.61	25.755	114930	25.4657	up	up	correct
BBVA.US	Banco Bilbao Vizcaya Argentaria S.A	20200326	3.52	3.62	3.495	3.62	4301889	3.3283	up	down	incorrect
BBW.US	Build	20200326	1.64	1.7999	1.6	1.62	234487	1.5256	down	down	correct
BBWI.US	Bath Body Works Inc	20200326	11.5974	11.8965	10.4821	10.6195	9418621	10.5639	down	down	correct
BBY.US	Best Buy Co. Inc	20200326	61.75	64.36	60.51	62.88	2567560	60.2424	up	up	correct
BC.US	PC	20200326	23.23	23.5217	21.61	21.817	58483	20.6059	down	down	correct
BCC.US	Boise Cascade Company	20200326	23.24	24.84	23.01	24.14	467509	21.2437	up	up	correct
BCE.US	BCE Inc	20200326	38.19	40.01	37.98	39.04	2140477	35.3273	up	up	correct
BCH.US	Banco de Chile	20200326	14.56	15.83	14.56	15.75	211069	14.5306	up	up	correct
BCO.US	The Brink's Company	20200326	51.51	56.21	50.955	54.44	553489	53.2768	up	up	correct
BCS.US	Barclays PLC	20200326	4.87	5.22	4.87	5.17	8499124	5.0847	up	up	correct
BCX.US	Blackrock Resources & Commodities Strategy Trust	20200326	4.85	5.23	4.8313	5.13	485241	4.5824	up	up	correct
BDC.US	Belden Inc	20200326	36.65	39.3	35.91	38.77	372095	38.464	up	up	correct
BDJ.US	BlackRock Enhanced Equity Dividend Trust	20200326	6.13	6.54	6.1001	6.48	1408564	5.6393	up	up	correct
BDN.US	Brandywine Realty Trust	20200326	9.54	10.35	9.31	10.26	3489882	9.1483	up	up	correct
BDX.US	Becton Dickinson and Company	20200326	204.8	219.55	204.37	219.35	2664864	214.208	up	up	correct
BE.US	Bloom Energy Corporation	20200326	5.54	5.82	5.31	5.58	2351616	5.58	up	up	correct
BEDU.US	Bright Scholar Education Holdings Limited	20200326	6.41	6.6702	6.395	6.5	93070	4.5184	up	up	correct
BEN.US	Franklin Resources Inc	20200326	16.9	18.27	16.55	18.22	5649970	16.8122	up	down	incorrect
BEP.US	PA	20200326	20.45	21.7599	20.45	20.96	19769	19.2583	up	up	correct
BERY.US	Berry Global Group Inc	20200326	33.72	35.94	33.24	35.78	2820976	35.78	up	down	incorrect
BEST.US	BEST Inc	20200326	5.28	5.47	5.16	5.3	1300500	5.3	up	up	correct
BF.US	B	20200326	52.62	55.75	51.4801	55.28	1607142	54.8888	up	up	correct
BFAM.US	Bright Horizons Family Solutions Inc	20200326	95.6	101.09	94.23	100.87	933400	100.87	up	up	correct
BFK.US	BlackRock Municipal Income Trust	20200326	12.1	12.82	12.08	12.58	172096	11.5771	up	up	correct
BFS.US	Saul Centers Inc	20200326	30.67	34.83	30.67	34.77	107310	31.3048	up	up	correct
BFZ.US	BlackRock California Municipal Income Trust	20200326	11.74	12.57	11.735	12.25	414939	11.4731	up	up	correct
BG.US	Bunge Limited	20200326	37.16	38.8	36.32	37.64	1544000	35.5211	up	up	correct
BGH.US	Barings Global Short Duration High Yield Fund	20200326	10.68	11.31	10.68	11.11	224337	9.5568	up	up	correct
BGIO.US	BlackRock 2022 Global Income Opportunity Trust	20200326	6.52	7.435	6.42	7.25	133174	1.8801	up	up	correct
BGR.US	BlackRock Energy and Resources Trust	20200326	6.11	6.46	6.11	6.19	426990	5.5311	up	up	correct
BGS.US	B&G Foods Inc	20200326	16.61	17.18	16.53	16.74	1542415	14.7594	up	down	incorrect
BGSF.US	BGSF Inc	20200326	9.04	10.5	9.04	10.4	84752	9.8817	up	up	correct
BGT.US	BlackRock Floating Rate Income Trust	20200326	9	9.7	8.96	9.23	239860	8.1786	up	up	correct
BGY.US	BlackRock Enhanced International Dividend Trust	20200326	4.35	4.56	4.35	4.48	674716	3.9615	up	up	correct
BH.US	Biglari Holdings Inc	20200326	55.94	58.37	50.12	53.72	11089	53.72	down	up	incorrect
BHC.US	Bausch Health Companies Inc	20200326	15.96	16.6	15.24	15.44	6341814	15.44	down	down	correct
BHE.US	Benchmark Electronics Inc	20200326	18.37	20.06	18.25	19.92	269168	18.9968	up	up	correct
BHK.US	BlackRock Core Bond Trust	20200326	13.22	13.32	13.0769	13.3	433129	12.0877	up	up	correct
BHLB.US	Berkshire Hills Bancorp Inc	20200326	13.1	14.01	12.87	13.97	619601	13.1667	up	up	correct
BHP.US	BHP Group	20200326	37.7	38.14	37.01	37.85	4582832	33.9688	up	up	correct
BHR.US	PD	20200326	1.87	2.92	1.83	2.22	2112267	0.6917	up	up	correct
BHV.US	BlackRock Virginia Municipal Bond Trust	20200326	13.97	14.38	13.8652	14.38	5272	13.5782	up	up	correct
BHVN.US	Biohaven Pharmaceutical Holding Company Ltd	20200326	33.75	36.235	33.17	35.81	1009700	35.81	up	up	correct
BIF.US	Boulder Growth & Income Fund Inc	20200326	9.05	9.4705	9.04	9.4	511486	8.8236	up	up	correct
BIG.US	Big Lots Inc	20200326	14.54	14.84	13.21	13.44	2019947	12.8681	down	down	correct
BILL.US	Bill.com Holdings Inc	20200326	40.8	45.96	38.533	41.23	1316600	41.23	up	up	correct
BIO.US	Bio	20200326	337.37	343.73	330.01	341.26	256500	341.26	up	up	correct
BIT.US	BlackRock Multi	20200326	11.25	11.65	11.1965	11.65	540670	9.9853	up	up	correct
BJ.US	BJ's Wholesale Club Holdings Inc	20200326	23.47	24.78	22.79	24.65	2459200	24.65	up	up	correct
BK.US	The Bank of New York Mellon Corporation	20200326	31.93	33.17	30.93	33	8442571	31.316	up	up	correct
BKD.US	Brookdale Senior Living Inc	20200326	3.39	3.73	2.55	3.24	7067157	3.24	down	down	correct
BKE.US	The Buckle Inc	20200326	17.5	17.8	16.79	17.49	474325	13.6783	down	down	correct
BKH.US	Black Hills Corporation	20200326	58.91	64.15	58.815	63.48	464455	59.6604	up	down	incorrect
BKI.US	Black Knight Inc	20200326	53.9	59.34	53.805	58.75	1420495	58.75	up	up	correct
BKN.US	BlackRock Investment Quality Municipal Trust Inc	20200326	13.73	14.31	13.73	14.24	86232	13.1328	up	up	correct
BKSY.US	WS	20200326	0.55	0.84	0.55	0.84	26910	0.84	up	up	correct
BKT.US	BlackRock Income Trust Inc	20200326	5.77	5.8702	5.7593	5.84	1274389	5.1928	up	up	correct
BKU.US	BankUnited Inc	20200326	18.48	20.48	18.05	20.35	1101100	19.2296	up	up	correct
BLD.US	TopBuild Corp	20200326	77.22	83.47	75.56	83.23	288200	83.23	up	up	correct
BLDR.US	Builders FirstSource Inc	20200326	14.96	15.74	13.76	14.18	2057937	14.18	down	down	correct
BLE.US	BlackRock Municipal Income Trust II	20200326	12.63	13.2	12.6248	12.74	125476	11.7092	up	up	correct
BLK.US	BlackRock Inc	20200326	408.06	454.5	405.57	451.9	1598329	435.3855	up	up	correct
BLL.US	Ball Corporation	20200326	59.8	63.37	58	62.56	3413961	61.7324	up	up	correct
BLW.US	BlackRock Limited Duration Income Trust	20200326	11.43	12.03	11.42	11.9	638572	10.4324	up	up	correct
BLX.US	Banco Latinoamericano de Comercio Exterior S.A	20200326	12.76	13.826	12.4	12.72	275542	11.2243	down	down	correct
BMA.US	Banco Macro S.A	20200326	18.2	19.28	17.76	18.13	293679	18.13	down	down	correct
BME.US	BlackRock Health Sciences Trust	20200326	35.45	36.92	35.1788	36.69	93720	33.417	up	down	incorrect
BMEZ.US	BlackRock Health Sciences Trust II	20200326	16.4	17.88	16.27	17.46	444300	15.7587	up	up	correct
BMI.US	Badger Meter Inc	20200326	49.75	54.18	49.69	53.74	263834	52.941	up	up	correct
BML.US	PL	20200326	20	21.12	20	21.12	41830	19.6298	up	up	correct
BMO.US	Bank of Montreal	20200326	49.34	51.86	48.73	49.81	1332701	46.0779	up	down	incorrect
BMY.US	Bristol	20200326	50.46	53.32	50.31	52.25	21601730	49.4773	up	up	correct
BNED.US	Barnes & Noble Education Inc	20200326	1.61	1.73	1.53	1.73	441400	1.73	up	up	correct
BNS.US	The Bank of Nova Scotia	20200326	40.48	42.66	40.32	41.4	2686560	37.5919	up	up	correct
BNY.US	BlackRock New York Municipal Income Trust	20200326	12.29	13.36	12.29	13.36	20763	12.2982	up	up	correct
BOE.US	BlackRock Enhanced Global Dividend Trust	20200326	8.07	8.48	8.07	8.48	465056	7.5027	up	up	correct
BOOT.US	Boot Barn Holdings Inc	20200326	13.26	14.31	12.37	13.98	1330721	13.98	up	up	correct
BORR.US	Borr Drilling Limited	20200326	0.974	2.186	0.932	1.5	943300	1.5	up	up	correct
BOX.US	Box Inc	20200326	12.83	14.21	12.83	13.85	3044121	13.85	up	up	correct
BP.US	BP p.l.c	20200326	24.22	25.35	23.71	24.42	47567820	21.8995	up	up	correct
BPMP.US	BP Midstream Partners LP	20200326	8.92	9.25	8.6	9.02	387875	7.3953	up	down	incorrect
BPT.US	BP Prudhoe Bay Royalty Trust	20200326	5.13	5.7	4.88	5.33	499676	5.2068	up	up	correct
BR.US	Broadridge Financial Solutions Inc	20200326	94.92	97.8	93.47	96.93	1308641	94.3009	up	up	correct
BRBR.US	BellRing Brands Inc	20200326	15	16.42	14.41	16.4	836900	16.4	up	up	correct
BRC.US	Brady Corporation	20200326	41.57	45.49	41.25	45.27	347660	43.865	up	up	correct
BRFS.US	BRF S.A	20200326	3.37	3.43	3.05	3.19	6543148	3.19	down	down	correct
BRK.US	B	20200326	181.29	184.96	179.59	183.9	14131400	183.9	up	up	correct
BRMK.US	Broadmark Realty Capital Inc	20200326	7.71	8.23	7.54	7.72	1262800	6.6982	up	up	correct
BRO.US	Brown & Brown Inc	20200326	34.63	35.98	33.96	35.9	1747460	35.4209	up	down	incorrect
BRSP.US	Brightspire Capital Inc	20200326	3.59	5.76	3.575	5.47	1729200	5.14	up	up	correct
BRT.US	BRT Apartments Corp	20200326	9.12	10.24	9.12	9.76	92720	8.8106	up	up	correct
BRW.US	Voya Prime Rate Trust	20200326	3.5	3.77	3.5	3.63	983962	3.4724	up	up	correct
BRX.US	Brixmor Property Group Inc	20200326	11.01	11.39	10.05	10.99	5832200	10.1472	down	down	correct
BSA.US	BrightSphere Investment Group plc	20200326	16.89	17.758	16.8	17	58993	15.443	up	up	correct
BSAC.US	Banco Santander	20200326	13.82	14.2652	13.66	13.87	612986	12.651	up	down	incorrect
BSBR.US	Banco Santander (Brasil) S.A	20200326	5.887	6.0135	5.6048	5.8189	1381248	5.2612	down	down	correct
BSIG.US	BrightSphere Investment Group Inc	20200326	5.43	6.57	5.25	6.45	957411	6.4243	up	up	correct
BSM.US	Black Stone Minerals L.P	20200326	4.61	4.8464	4.1	4.33	692583	3.7931	down	down	correct
BSMX.US	Banco Santander México S.A. Institución de Banca Múltiple Grupo Financiero Santander México	20200326	3.32	3.48	3.23	3.4	500619	3.3063	up	up	correct
BST.US	BlackRock Science and Technology Trust	20200326	29.02	30.29	29.02	30.27	248735	27.0406	up	up	correct
BSTZ.US	BlackRock Science and Technology Trust II	20200326	16.5	17.52	16.38	17.1	378800	15.1579	up	up	correct
BTA.US	BlackRock Long	20200326	10.66	11.21	10.59	11.14	72238	10.2366	up	up	correct
BTCM.US	BIT Mining Limited	20200326	4.17	4.17	3.775	4.08	180158	4.08	down	down	correct
BTI.US	British American Tobacco p.l.c	20200326	31.82	33.95	31.82	33.84	3341470	29.6355	up	up	correct
BTO.US	John Hancock Financial Opportunities Fund	20200326	17.54	19.24	17	19.17	295107	17.0706	up	down	incorrect
BTT.US	Blackrock Municipal 2030 Target Term Trust	20200326	21.86	22.46	21.82	22.23	389517	21.1008	up	up	correct
BTU.US	Peabody Energy Corporation	20200326	3.14	3.26	2.56	2.84	4058851	2.84	down	down	correct
BTZ.US	BlackRock Credit Allocation Income Trust	20200326	11.03	11.7	10.9703	11.54	884703	10.2196	up	up	correct
BUI.US	BlackRock Utilities Infrastructure & Power Opportunities Trust	20200326	17.39	18.4961	17.39	17.79	103687	15.9767	up	up	correct
BUR.US	Burford Capital Limited	20200326	4.9	5.05	4.9	5.05	1237	4.9691	up	up	correct
BURL.US	Burlington Stores Inc	20200326	165	169.76	160.3	169.76	1322700	169.76	up	up	correct
BV.US	BrightView Holdings Inc	20200326	9.6	11.43	9.57	11.26	368400	11.26	up	down	incorrect
BVH.US	Bluegreen Vacations Holding Corporation	20200326	8.5	9.85	8.35	9.7	61200	9.679	up	up	correct
BVN.US	Compañía de Minas Buenaventura S.A.A	20200326	8.52	9.14	8	8.14	1076147	8.14	down	up	incorrect
BWA.US	BorgWarner Inc	20200326	23.92	25.05	23.13	24.94	4196473	24.2371	up	up	correct
BWG.US	Legg Mason BW Global Income Opportunities Fund Inc	20200326	9.81	10.5548	9.81	10.46	66794	9.1696	up	up	correct
BWXT.US	BWX Technologies Inc	20200326	45.36	49	45.26	48.38	1097700	47.1901	up	up	correct
BX.US	The Blackstone Group Inc	20200326	43.95	49.35	43.76	48	12233710	45.1859	up	up	correct
BXC.US	BlueLinx Holdings Inc	20200326	5.95	6.45	5.86	6.03	142843	6.03	up	up	correct
BXMT.US	Blackstone Mortgage Trust Inc	20200326	17.16	25.5	17.13	21.85	9511490	18.5493	up	up	correct
BXMX.US	Nuveen S&P 500 Buy	20200326	9.84	10.5	9.84	10.33	685277	9.1994	up	down	incorrect
BXP.US	Boston Properties Inc	20200326	91.96	93.42	89.2474	92.9	1698896	86.5352	up	up	correct
BXS.US	PA	20200326	19	22	19	22	32284	20.3228	up	down	incorrect
BY.US	Byline Bancorp Inc	20200326	9.76	10.84	9.75	10.76	171159	10.5502	up	up	correct
BYD.US	Boyd Gaming Corporation	20200326	15.76	18.0369	15.38	16.92	3286810	16.92	up	down	incorrect
BYM.US	BlackRock Municipal Income Quality Trust	20200326	12.53	13.37	12.53	13.29	42412	12.2961	up	up	correct
BZH.US	Beazer Homes USA Inc	20200326	6.58	7.69	6.47	7.39	1173020	7.39	up	down	incorrect
C.US	PN	20200326	26	26.15	25.65	26.13	570384	26.13	up	up	correct
CAAP.US	Corporación América Airports S.A	20200326	2.3	2.5	2.23	2.34	498800	2.34	up	up	correct
CABO.US	Cable One Inc	20200326	1441.6	1505.98	1441.6	1493.81	22510	1480.0743	up	up	correct
CACI.US	CACI International Inc	20200326	204.1	219.44	204.1	217.15	186832	217.15	up	up	correct
CAE.US	CAE Inc	20200326	13.79	14.98	13.51	13.78	1327694	13.78	down	down	correct
CAF.US	Morgan Stanley China A Share Fund Inc	20200326	17.85	18.73	17.8201	18.73	178541	15.8928	up	up	correct
CAG.US	Conagra Brands Inc	20200326	26.01	28	25.62	27.85	5754396	26.3923	up	up	correct
CAH.US	Cardinal Health Inc	20200326	42.62	45.67	41.81	45.4	3516244	42.5473	up	up	correct
CAI.US	PB	20200326	17	17.79	14.41	16.1022	26813	13.9883	down	down	correct
CAJ.US	Canon Inc	20200326	21.75	22.35	21.75	22.2	568553	21.0087	up	up	correct
CAL.US	Caleres Inc	20200326	6.25	7.27	5.9	6.09	968376	5.8893	down	down	correct
CALX.US	Calix Inc	20200326	6.44	7.29	6.36	7.29	392755	7.29	up	up	correct
CANG.US	Cango Inc	20200326	5.36	5.6465	5.2	5.35	24549	4.5908	down	down	correct
CAPL.US	CrossAmerica Partners LP	20200326	10.7	11.38	10.3288	10.51	126517	8.5097	down	up	incorrect
CARR.US	Carrier Global Corporation	20200326	14	15.45	14	15.45	76379	15.1491	up	up	correct
CARS.US	Cars.com Inc	20200326	4.21	4.65	3.92	4.28	4068900	4.28	up	up	correct
CAT.US	Caterpillar Inc	20200326	104.85	110.97	102.8927	110.5	6060704	106.3948	up	up	correct
CATO.US	The Cato Corporation	20200326	11.98	12.63	11.98	12.42	252138	12.0767	up	down	incorrect
CB.US	Chubb Limited	20200326	102.82	110.35	100.5	109.22	4073861	105.4088	up	up	correct
CBB.US	P	20200326	0.86	0.89	0.86	0.88	7200	0.5004	up	down	incorrect
CBD.US	Companhia Brasileira de Distribuição	20200326	13.75	13.92	13.17	13.49	783557	12.6414	down	down	correct
CBH.US	AllianzGI Convertible & Income 2024 Target Term Fund	20200326	7.08	7.737	7.08	7.33	39288	6.3817	up	up	correct
CBL.US	PE	20200326	1	1.1	0.9162	0.97	87933	0.97	down	down	correct
CBO.US	NYSE LISTED TEST STOCK FOR CTS AND CQS	20200326	5.45	5.45	5.45	5.45	0	5.45
CBRE.US	CBRE Group Inc	20200326	36.31	41	35.76	40.65	2303726	40.65	up	up	correct
CBT.US	Cabot Corporation	20200326	26.11	27.31	26.02	26.73	346248	25.3913	up	up	correct
CBU.US	Community Bank System Inc	20200326	54.12	58.6	53.06	58.35	316748	55.8521	up	up	correct
CBX.US	NYSE LISTED TEST	20200326	1.4	1.4	1.4	1.4	0	1.4
CBZ.US	CBIZ Inc	20200326	19.61	21.29	19.61	20.75	357062	20.75	up	down	incorrect
CC.US	The Chemours Company	20200326	10.96	11.65	10.36	10.82	4820600	10.007	down	down	correct
CCI.US	Crown Castle International Corp. (REIT)	20200326	128	143.74	128	142.47	4093343	135.1586	up	down	incorrect
CCJ.US	Cameco Corporation	20200326	6.46	6.66	6.07	6.64	10254959	6.5826	up	up	correct
CCK.US	Crown Holdings Inc	20200326	54.38	58.2299	53.61	58.06	2410770	57.6126	up	up	correct
CCL.US	Carnival Corporation & plc	20200326	15.5	19.14	15.05	17.82	97609195	17.82	up	up	correct
CCM.US	Concord Medical Services Holdings Limited	20200326	1.93	1.93	1.79	1.79	4937	1.79	down	down	correct
CCO.US	Clear Channel Outdoor Holdings Inc	20200326	0.63	0.81	0.54	0.7	17119800	0.7	up	up	correct
CCS.US	Century Communities Inc	20200326	17.48	18.32	16.435	17.5	698790	17.3947	up	down	incorrect
CCU.US	Compañía Cervecerías Unidas S.A	20200326	13.01	14.23	13.01	13.5	307519	11.6015	up	up	correct
CCX.US	WS	20200326	1.03	1.125	1	1.08	881512	0.8336	up	up	correct
CCZ.US	Comcast Holdings Corp	20200326	59.99	59.99	59.99	59.99	311	57.4666
CDAY.US	Ceridian HCM Holding Inc	20200326	50.1	54.47	49.68	52.24	1042500	52.24	up	up	correct
CDE.US	Coeur Mining Inc	20200326	3.98	4.2489	3.66	3.84	6799474	3.84	down	down	correct
CDR.US	PC	20200326	8.9	14.9	8.9	13.5	55041	11.7356	up	up	correct
CE.US	Celanese Corporation	20200326	73	75.88	70	75.53	1575000	72.6968	up	up	correct
CEA.US	China Eastern Airlines Corporation Limited	20200326	18.48	18.8371	18.3	18.73	52440	18.4063	up	up	correct
CEE.US	The Central and Eastern Europe Fund Inc	20200326	16.55	17.8413	16.55	17.45	29909	16.8193	up	up	correct
CEIX.US	CONSOL Energy Inc	20200326	4.36	4.66	3.66	4.32	756400	4.32	down	down	correct
CELP.US	Cypress Environmental Partners L.P	20200326	4.77	4.82	4.45	4.62	23756	4.465	down	down	correct
CEM.US	ClearBridge MLP and Midstream Fund Inc	20200326	10.8	11.75	10.1	10.5	416220	8.9515	down	up	incorrect
CEN.US	Center Coast Brookfield MLP & Energy Infrastructure Fund	20200326	1.42	1.64	1.32	1.346	1242137	11.428	down	down	correct
CEPU.US	Central Puerto S.A	20200326	2.46	2.7	2.37	2.41	225190	2.41	down	down	correct
CEQP.US	P	20200326	4	4.5	4	4.12	222071	3.3941	up	up	correct
CF.US	CF Industries Holdings Inc	20200326	27.33	28.96	26.85	28.25	3512822	26.7542	up	up	correct
CFG.US	PE	20200326	19.74	21.58	19.605	21.55	141067	19.7935	up	up	correct
CFX.US	Colfax Corporation	20200326	19.68	22.32	19.11	20.91	3263432	20.91	up	up	correct
CFXA.US	Colfax Corporation	20200326	88.63	100.84	88.63	94.82	12500	88.5967	up	down	incorrect
CGA.US	China Green Agriculture Inc	20200326	2.73	2.73	2.6	2.6	6907	2.6	down	down	correct
CGAU.US	Centerra Gold Inc	20200326	6.62	6.81	6.42	6.72	210000	6.4693	up	up	correct
CHCT.US	Community Healthcare Trust Incorporated	20200326	31.04	33.35	30.5	33.35	176988	31.1628	up	down	incorrect
CHD.US	Church & Dwight Co. Inc	20200326	60.31	63.98	60.31	62.9	2229815	61.636	up	down	incorrect
CHE.US	Chemed Corporation	20200326	381	422.91	377.51	418.51	133838	416.4223	up	down	incorrect
CHGG.US	Chegg Inc	20200326	34.54	37.05	34.46	36.66	2432130	36.66	up	up	correct
CHH.US	Choice Hotels International Inc	20200326	70.35	74.32	65.96	68.08	689262	67.5833	down	down	correct
CHK.US	PD	20200326	5.74	5.94	4.4	4.75	31610	4.75	down	down	correct
CHMI.US	PB	20200326	12.69	17.5	12.69	15.5	45061	13.2029	up	up	correct
CHN.US	The China Fund Inc	20200326	18.32	18.87	17.85	18.87	49548	11.5915	up	up	correct
CHPT.US	WS	20200326	9.43	9.565	9.43	9.565	4049	9.565	up	up	correct
CHRA.US	Charah Solutions Inc	20200326	2	2.25	1.59	2.23	41500	2.23	up	up	correct
CHS.US	Chico's FAS Inc	20200326	1.9	2.08	1.8	1.88	1773440	1.88	down	up	incorrect
CHT.US	Chunghwa Telecom Co. Ltd	20200326	35.75	36.08	35.58	36.05	136427	33.4692	up	down	incorrect
CHWY.US	Chewy Inc	20200326	30.89	34.35	30.5	33.81	2603700	33.81	up	up	correct
CI.US	Cigna Corporation	20200326	158.31	170.85	154.4101	169.54	4059473	166.5389	up	up	correct
CIA.US	Citizens Inc	20200326	6.45	6.7	6.33	6.7	87528	6.7	up	up	correct
CIB.US	Bancolombia S.A	20200326	22.99	28.44	22.86	26.24	1314578	24.8605	up	up	correct
CIEN.US	Ciena Corporation	20200326	38.75	41.11	37.66	40.83	2090300	40.83	up	down	incorrect
CIF.US	MFS Intermediate High Income Fund	20200326	1.97	2.12	1.9	2.11	150837	1.847	up	down	incorrect
CIG.US	Companhia Energética de Minas Gerais	20200326	1.83	2.02	1.83	1.98	3850940	1.7362	up	up	correct
CII.US	BlackRock Enhanced Capital and Income Fund Inc	20200326	12.58	13.38	12.58	13.29	319176	11.9445	up	up	correct
CIM.US	PD	20200326	11.12	15.4	11.12	15.18	411346	13.0774	up	up	correct
CINR.US	Ciner Resources LP	20200326	10.24	10.8465	10.02	10.02	54298	9.5329	down	down	correct
CIO.US	PA	20200326	18.7	19.74	14.78	17.7762	89313	15.7617	down	down	correct
CIR.US	CIRCOR International Inc	20200326	12.9	14.09	12.78	13.83	149053	13.83	up	up	correct
CIT.US	PB	20200326	16.08	21.209	15.98	18.98	90357	17.1891	up	up	correct
CIXX.US	CI Financial Corp	20200326	9.51	10	9.51	9.7706	5327	9.4269	up	down	incorrect
CL.US	Colgate	20200326	60.36	64.34	60.19	63.82	9053314	61.3154	up	up	correct
CLB.US	Core Laboratories N.V	20200326	10.71	10.76	9.6101	10.26	1593129	10.229	down	down	correct
CLF.US	Cleveland	20200326	3.85	3.985	3.67	3.89	14571570	3.6482	up	up	correct
CLH.US	Clean Harbors Inc	20200326	48.36	52.6	47.8	52	777681	52	up	up	correct
CLI.US	Mack	20200326	15.75	16.265	15.35	15.92	962908	15.4909	up	up	correct
CLPR.US	Clipper Realty Inc	20200326	5.54	5.85	5.54	5.74	41826	5.2523	up	up	correct
CLR.US	Continental Resources Inc	20200326	10.18	10.98	9.62	9.95	5007164	9.8288	down	down	correct
CLS.US	Celestica Inc	20200326	3.3	3.76	3.27	3.52	721103	3.52	up	up	correct
CLW.US	Clearwater Paper Corporation	20200326	21.26	22.765	19.96	21.02	261737	21.02	down	down	correct
CLX.US	The Clorox Company	20200326	167.96	175	167.02	173.11	3706701	166.3037	up	up	correct
CM.US	Canadian Imperial Bank of Commerce	20200326	56.83	60.24	56.42	58.23	1345589	54.0208	up	up	correct
CMA.US	Comerica Incorporated	20200326	33.48	34.84	32.5	33.99	2588046	31.2204	up	up	correct
CMC.US	Commercial Metals Company	20200326	13.87	14.83	13.39	14.69	2406564	14.1532	up	down	incorrect
CMCM.US	Cheetah Mobile Inc	20200326	2.03	2.22	2.03	2.13	449629	1.2636	up	up	correct
CMG.US	Chipotle Mexican Grill Inc	20200326	661.8	672.5	636	661.1	794341	661.1	down	down	correct
CMI.US	Cummins Inc	20200326	131.51	135.87	125.5873	134.96	1534344	129.2177	up	up	correct
CMO.US	Capstead Mortgage Corporation	20200326	4.03	5.31	4.03	4.93	4130770	4.1584	up	up	correct
CMP.US	Compass Minerals International Inc	20200326	40.3	40.4	37.62	40.01	584818	37.17	down	down	correct
CMRE.US	PE	20200326	18	18.27	17.8	18.17	89147	15.5377	up	down	incorrect
CMSA.US	CMS Energy Corporation 5.6% JRSUB NT 78	20200326	23.93	24.75	23.9286	24.75	19064	22.5692	up	up	correct
CMSC.US	CMS Energy Corp	20200326	24.71	25.272	24.71	25.22	33577	22.912	up	down	incorrect
CMSD.US	CMS Energy Corp	20200326	24.7	25.19	24.25	24.89	53700	22.9578	up	down	incorrect
CMU.US	MFS High Yield Municipal Trust	20200326	3.87	4.085	3.8427	4	176737	3.6826	up	up	correct
CNA.US	CNA Financial Corporation	20200326	31.12	32.77	30.615	32.62	260016	29.9203	up	up	correct
CNC.US	Centene Corporation	20200326	53.25	58.61	52.17	58.3	6653128	58.3	up	up	correct
CNF.US	CNFinance Holdings Limited	20200326	4.5	4.5	4.5	4.5	500	4.5
CNHI.US	CNH Industrial N.V	20200326	5.54	5.985	5.54	5.96	2395528	5.7373	up	up	correct
CNI.US	Canadian National Railway Company	20200326	75.28	77.69	73.64	77.51	1599689	74.62	up	up	correct
CNK.US	Cinemark Holdings Inc	20200326	11.95	12.89	11.25	12.68	4661477	12.68	up	down	incorrect
CNMD.US	CONMED Corporation	20200326	58.29	62.12	57.1	59.36	785724	58.5794	up	up	correct
CNNE.US	Cannae Holdings Inc	20200326	31.19	34.14	30.73	34.14	645400	34.14	up	up	correct
CNP.US	CenterPoint Energy Inc	20200326	15.17	16.23	15.02	15.89	9138008	15.1369	up	up	correct
CNQ.US	Canadian Natural Resources Limited	20200326	10.1	11.39	10.01	10.41	10156370	9.2655	up	up	correct
CNR.US	Cornerstone Building Brands Inc	20200326	4.28	5.5	4.2	5.45	1158026	4.2979	up	up	correct
CNS.US	Cohen & Steers Inc	20200326	40.67	43.97	40.55	43.52	186521	40.5329	up	up	correct
CNX.US	CNX Resources Corporation	20200326	5.86	6.17	4.97	5.05	5713857	5.05	down	down	correct
CO.US	Global Cord Blood Corporation	20200326	3.42	3.59	3.4	3.56	66158	3.56	up	up	correct
CODI.US	PC	20200326	17.88	19.1151	17.75	18.877	32226	16.3813	up	up	correct
COE.US	China Online Education Group	20200326	28.25	28.98	26	28.05	59500	28.05	down	down	correct
COG.US	Cabot Oil & Gas Corporation	20200326	16.61	17.93	16.105	16.87	8945310	16.2923	up	up	correct
COLD.US	Americold Realty Trust	20200326	31.89	33.11	30.71	32.96	2308913	31.5907	up	up	correct
COO.US	The Cooper Companies Inc	20200326	261.34	282.05	256.09	282.05	513711	281.9784	up	up	correct
COP.US	ConocoPhillips	20200326	31.12	32.4582	30.3978	32.09	13577610	30.1361	up	up	correct
COR.US	CoreSite Realty Corporation	20200326	102.99	110.32	101.21	105.35	571221	97.4873	up	down	incorrect
CORR.US	PA	20200326	15.9	18.84	15.3406	18.25	117352	15.4978	up	down	incorrect
COTY.US	Coty Inc	20200326	5.46	7.36	5.4	6.68	14300420	6.68	up	up	correct
CP.US	Canadian Pacific Railway Limited	20200326	212.34	220	206.76	219.42	2305685	41.7737	up	up	correct
CPA.US	Copa Holdings S.A	20200326	47.19	50.95	45.75	46.64	1116400	46.64	down	up	incorrect
CPB.US	Campbell Soup Company	20200326	41.66	44.22	40.7	43.59	5066505	41.3047	up	up	correct
CPE.US	Callon Petroleum Company	20200326	0.5985	0.7998	0.58	0.6656	3733503	6.656	up	down	incorrect
CPF.US	Central Pacific Financial Corp	20200326	13.89	14.97	13.81	14.94	317915	13.8266	up	up	correct
CPG.US	Crescent Point Energy Corp	20200326	0.76	0.8398	0.7	0.7099	2414169	0.7033	down	down	correct
CPK.US	Chesapeake Utilities Corporation	20200326	80.78	84.1368	78.56	80.74	74801	78.3353	down	down	correct
CPLG.US	CorePoint Lodging Inc	20200326	3.99	5	3.95	4.47	360225	4.2284	up	up	correct
CPRI.US	Capri Holdings Limited	20200326	12.89	14.1	12.45	13.44	4223600	13.44	up	up	correct
CPS.US	Cooper	20200326	10.55	11.3062	10.31	11.12	743941	11.12	up	up	correct
CPT.US	Camden Property Trust	20200326	75.19	81.92	73.12	81.66	1187816	76.8261	up	up	correct
CR.US	Crane Co	20200326	47.03	50.47	46.4119	50.03	535328	48.1367	up	up	correct
CRD.US	B	20200326	6.29	6.53	6.26	6.33	3929	6.0632	up	down	incorrect
CRH.US	CRH plc	20200326	25.33	27.075	25.14	26.81	2929662	26.0121	up	up	correct
CRI.US	Carter's Inc	20200326	72.58	78.39	71.4534	75.94	468827	74.9269	up	up	correct
CRK.US	Comstock Resources Inc	20200326	4.6	5.11	4.58	4.89	355686	4.89	up	down	incorrect
CRL.US	Charles River Laboratories International Inc	20200326	121.03	130.23	121.03	130.01	523027	130.01	up	up	correct
CRM.US	salesforce.com inc	20200326	148.3	155.08	147.73	154.73	8578887	154.73	up	up	correct
CRS.US	Carpenter Technology Corporation	20200326	20.63	21.68	19.83	21.15	763678	20.0414	up	up	correct
CRT.US	Cross Timbers Royalty Trust	20200326	5.69	5.8405	5.53	5.58	31828	4.7031	down	down	correct
CRY.US	CryoLife Inc	20200326	14.95	16.45	14.84	16.26	698104	16.26	up	up	correct
CS.US	Credit Suisse Group AG	20200326	8.53	8.97	8.49	8.89	7800825	8.5438	up	up	correct
CSAN.US	W	20200326	57.2	62.92	56.6	61.46	2266000	60.9107	up	up	correct
CSL.US	Carlisle Companies Incorporated	20200326	119.27	129.74	118.3	129.1	860478	126.0583	up	up	correct
CSLT.US	Castlight Health Inc	20200326	0.73	1.1	0.7	0.81	2181100	0.81	up	up	correct
CSPR.US	Casper Sleep Inc	20200326	3.96	4.74	3.915	4.69	1094900	4.69	up	up	correct
CSR.US	PC	20200326	24.5169	24.94	23.58	24.07	22052	22.0297	down	down	correct
CSTM.US	Constellium SE	20200326	6.57	6.85	6.375	6.47	1729448	6.47	down	down	correct
CSU.US	Capital Senior Living Corporation	20200326	0.6296	0.8503	0.56	0.6598	52741	9.293	up	up	correct
CSV.US	Carriage Services Inc	20200326	14.81	15.3884	14.02	14.24	247461	13.9177	down	down	correct
CTBB.US	Qwest Corp. NT	20200326	20.76	21.98	20.7	21.48	144750	19.183	up	up	correct
CTDD.US	Qwest Corp. 6.75% NT 57	20200326	21.13	22.49	21.13	22.03	88392	19.6795	up	down	incorrect
CTK.US	CooTek (Cayman) Inc	20200326	6.43	7.15	5.76	5.76	72300	5.76	down	down	correct
CTLT.US	Catalent Inc	20200326	49.02	51.64	48.06	50.43	1009042	50.43	up	up	correct
CTOS.US	Custom Truck One Source Inc	20200326	2.86	3.1683	2.792	2.84	31563	2.84	down	up	incorrect
CTR.US	ClearBridge MLP and Midstream Total Return Fund Inc	20200326	1.69	1.79	1.56	1.69	134480	7.1964
CTRA.US	Coterra Energy Inc	20200326	16.61	17.93	16.11	16.87	8945300	15.6835	up	down	incorrect
CTS.US	CTS Corporation	20200326	21.07	23.92	21.07	23.91	179056	23.6778	up	up	correct
CTT.US	CatchMark Timber Trust Inc	20200326	7.11	7.96	7.11	7.71	374621	7.0633	up	up	correct
CTVA.US	Corteva Inc	20200326	23.11	24.85	22.885	24.14	7085600	23.524	up	up	correct
CTZ.US	Qwest Corp. NT	20200326	20.63	22.28	20.63	21.3	43188	20.6045	up	up	correct
CUBB.US	Customers Bancorp Inc	20200326	19.67	20.33	19.67	19.8	2800	18.007	up	up	correct
CUBE.US	CubeSmart	20200326	24.72	25.7	24.5	25.5	2280830	23.8246	up	up	correct
CUBI.US	PF	20200326	19.49	23.46	19.49	21.48	28004	19.2653	up	down	incorrect
CUK.US	Carnival Corporation & plc	20200326	13.06	16.08	12.99	14.88	4063815	14.88	up	up	correct
CULP.US	Culp Inc	20200326	7.69	8.27	7.64	7.98	76204	7.491	up	up	correct
CURO.US	CURO Group Holdings Corp	20200326	5.69	6.3	5.3	5.48	329282	5.2337	down	down	correct
CUZ.US	Cousins Properties Incorporated	20200326	26.73	27.91	26.34	27.54	996544	25.794	up	up	correct
CVA.US	Covanta Holding Corporation	20200326	8.85	8.9829	8.56	8.84	1643846	8.4941	down	up	incorrect
CVEO.US	Civeo Corporation	20200326	0.51	0.5173	0.42	0.44	2007191	5.28	down	down	correct
CVI.US	CVR Energy Inc	20200326	11.6973	14.4791	11.4836	13.7154	1596920	11.6286	up	down	incorrect
CVNA.US	Carvana Co	20200326	62.38	64	53.85	56.55	5451600	56.55	down	up	incorrect
CVS.US	CVS Health Corporation	20200326	53.65	58.45	52.28	58.31	23198310	55.4883	up	up	correct
CVX.US	Chevron Corporation	20200326	70.3	77.1	67.89	76.38	24140971	69.487	up	up	correct
CW.US	Curtiss	20200326	90.2	99.005	89.79	98.39	354960	97.3378	up	up	correct
CWEN.US	Clearway Energy Inc	20200326	18.76	20.34	18.53	20.23	942269	18.7478	up	up	correct
CWENA.US	Clearway Energy Inc Class A	20200326	17.58	18.95	17.32	18.75	307608	17.2914	up	up	correct
CWH.US	Camping World Holdings Inc	20200326	7	7.71	6.6527	7.06	2447327	6.449	up	up	correct
CWK.US	Cushman & Wakefield plc	20200326	11.4	13.77	11.35	12.84	971800	12.84	up	up	correct
CWT.US	California Water Service Group	20200326	45.28	49.41	43.45	48.74	532673	47.3392	up	up	correct
CX.US	CEMEX S.A.B. de C.V	20200326	1.76	2.025	1.75	1.99	13591130	1.99	up	up	correct
CXE.US	MFS High Income Municipal Trust	20200326	4.32	4.63	4.32	4.54	184536	4.1714	up	up	correct
CXH.US	MFS Investment Grade Municipal Trust	20200326	8.68	9.3099	8.68	8.99	42324	8.2401	up	up	correct
CXP.US	Columbia Property Trust Inc	20200326	10.78	12.23	10.61	12.19	1840567	9.9191	up	up	correct
CXW.US	CoreCivic Inc	20200326	10.5	11.68	10.19	11.15	1568572	10.7398	up	up	correct
CYD.US	China Yuchai International Limited	20200326	8.39	9.28	8.39	9.25	121714	7.9547	up	up	correct
CYH.US	Community Health Systems Inc	20200326	4.4	4.92	3.4801	3.88	7055282	3.88	down	down	correct
CZZ.US	Cosan Limited	20200326	13.36	14.28	12.5	14.18	1120319	13.3055	up	up	correct
D.US	Dominion Energy Inc	20200326	67.31	73.5	67.01	72.44	4741785	67.8809	up	up	correct
DAC.US	Danaos Corporation	20200326	3.7	4.54	3.42	4.16	165112	4.0694	up	down	incorrect
DAL.US	Delta Air Lines Inc	20200326	32.61	35.89	30.424	31.7	57913539	31.7	down	down	correct
DAN.US	Dana Incorporated	20200326	7.84	8.42	7.69	8.32	2676914	8.1849	up	up	correct
DAO.US	Youdao Inc	20200326	19.14	19.337	18.52	19.13	58000	19.13	down	down	correct
DAR.US	Darling Ingredients Inc	20200326	17.72	19.51	17.72	19	1178480	19	up	up	correct
DAVA.US	Endava plc	20200326	33.59	38	33.59	36.9	162100	36.9	up	up	correct
DB.US	Deutsche Bank Aktiengesellschaft	20200326	6.87	7.06	6.79	6.99	8199547	6.99	up	up	correct
DBD.US	Diebold Nixdorf Incorporated	20200326	4.08	4.485	3.97	4.46	2018439	4.46	up	up	correct
DBI.US	Designer Brands Inc	20200326	7.05	7.16	6.41	6.56	1876994	6.46	down	down	correct
DBL.US	DoubleLine Opportunistic Credit Fund	20200326	17.2	17.32	16.6976	16.88	160516	14.6633	down	up	incorrect
DBRG.US	PJ	20200326	10	11.45	9.85	10.79	607603	9.3228	up	up	correct
DCF.US	BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc	20200326	6.39	6.4452	5.95	5.98	80509	5.2844	down	down	correct
DCI.US	Donaldson Company Inc	20200326	36.78	38.5	36	38.32	523394	37.3138	up	up	correct
DCM.US	NTT DOCOMO INC	20200326	5720	5800	5650	5670	247810	5670	down	down	correct
DCO.US	Ducommun Incorporated	20200326	24.11	26.46	23.68	25.59	120921	25.59	up	up	correct
DCP.US	PC	20200326	7.9896	9.9969	7.9896	9.1	91087	7.5275	up	up	correct
DCUE.US	Dominion Energy Inc	20200326	89.91	94.79	89.74	93.77	75600	82.6643	up	up	correct
DD.US	DuPont de Nemours Inc	20200326	33.53	36.13	32.51	35.95	8622862	34.8179	up	up	correct
DDD.US	3D Systems Corporation	20200326	7.1	7.559	6.98	7.52	3060207	7.52	up	up	correct
DDF.US	Delaware Investments Dividend and Income Fund Inc	20200326	8.25	8.82	7.85	8.31	84620	7.0736	up	up	correct
DDS.US	Dillard's Inc	20200326	45.07	47.1799	41.27	41.9	726951	41.045	down	down	correct
DDT.US	Dillards Capital Trust I CAP SECS 7.5%	20200326	18.68	21.5	18.68	20.99	70755	18.3033	up	up	correct
DE.US	Deere & Company	20200326	129.35	140.15	127.14	139.09	2227539	135.6494	up	up	correct
DEA.US	Easterly Government Properties Inc	20200326	22.97	24.09	22.844	23.66	723834	21.7832	up	up	correct
DECK.US	Deckers Outdoor Corporation	20200326	131.87	140.76	127.76	140.57	582424	140.57	up	up	correct
DEI.US	Douglas Emmett Inc	20200326	29.04	31.07	28.33	29.72	1767795	27.853	up	up	correct
DELL.US	Dell Technologies Inc	20200326	39.94	42.9	39.5	42.54	3206731	21.5611	up	up	correct
DEO.US	Diageo plc	20200326	121.52	130.82	121.39	130.37	1339886	125.4957	up	up	correct
DESP.US	Despegar.com Corp	20200326	6.23	7.17	6.212	6.81	856700	6.81	up	down	incorrect
DEX.US	Delaware Enhanced Global Dividend and Income Fund	20200326	7	7.48	6.99	7.37	67499	6.4657	up	up	correct
DFIN.US	Donnelley Financial Solutions Inc	20200326	4.31	5.39	4.21	5.36	336200	5.36	up	up	correct
DFP.US	Flaherty & Crumrine Dynamic Preferred and Income Fund Inc	20200326	19.26	21.5575	19.26	20.72	238558	18.3653	up	up	correct
DFS.US	Discover Financial Services	20200326	39.66	43.82	39.06	41.71	8281529	39.9912	up	down	incorrect
DG.US	Dollar General Corporation	20200326	136.9	142.8684	135.26	140.52	3471836	138.6352	up	up	correct
DGX.US	Quest Diagnostics Incorporated	20200326	80.52	91.49	80.3284	88.97	3311023	85.8565	up	up	correct
DHF.US	BNY Mellon High Yield Strategies Fund	20200326	2.2	2.28	2.19	2.25	1152108	1.9306	up	up	correct
DHI.US	D.R. Horton Inc	20200326	37.52	39.48	37.13	39.27	6089893	38.5757	up	up	correct
DHT.US	DHT Holdings Inc	20200326	6.18	6.8	5.91	6.68	5925057	5.493	up	down	incorrect
DHX.US	DHI Group Inc	20200326	2.41	2.71	2.41	2.62	179557	2.62	up	down	incorrect
DIAX.US	Nuveen Dow 30 Dynamic Overwrite Fund	20200326	11.8	12.79	11.8	12.67	392184	11.2063	up	up	correct
DIN.US	Dine Brands Global Inc	20200326	29.95	38.48	29.95	36.27	2248412	36.0694	up	down	incorrect
DIS.US	The Walt Disney Company	20200326	100.83	107.7319	100.8	105.36	24532410	105.36	up	down	incorrect
DK.US	Delek US Holdings Inc	20200326	14.24	15.41	13.57	14.08	2334794	13.6199	down	down	correct
DKL.US	Delek Logistics Partners LP	20200326	8.11	10.15	7.89	9.6	293293	7.9142	up	up	correct
DKS.US	DICK'S Sporting Goods Inc	20200326	21.32	23.1	20.5614	21.99	2734510	20.4412	up	up	correct
DLB.US	Dolby Laboratories Inc	20200326	53.92	57.54	53.59	57.12	406600	56.0102	up	up	correct
DLNG.US	PB	20200326	12.0852	13.44	11.9591	13.25	9018	11.0663	up	up	correct
DLR.US	PL	20200326	23.49	23.79	23.13	23.75	126208	21.8223	up	down	incorrect
DLX.US	Deluxe Corporation	20200326	25	26.48	24.93	26.39	749114	24.6858	up	up	correct
DLY.US	DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest	20200326	19.25	19.45	19	19.25	195400	16.8948
DM.US	Desktop Metal Inc	20200326	9.8	9.97	9.8	9.94	166232	9.94	up	up	correct
DMB.US	BNY Mellon Municipal Bond Infrastructure Fund Inc	20200326	11.55	12.27	11.55	12.05	95704	11.1432	up	up	correct
DMO.US	Western Asset Mortgage Opportunity Fund Inc	20200326	11.39	12.51	10.4964	12.51	365228	10.5524	up	up	correct
DNK.US	Phoenix Tree Holdings Limited	20200326	7.7	8.1	7.7	7.91	4300	7.91	up	up	correct
DNOW.US	NOW Inc	20200326	5.73	5.97	5.51	5.89	3000446	5.89	up	down	incorrect
DNP.US	DNP Select Income Fund Inc	20200326	9.36	10.21	9.355	10.06	1119643	8.8378	up	up	correct
DOC.US	Physicians Realty Trust	20200326	13.88	14.91	13.42	14.75	3494713	13.422	up	up	correct
DOOR.US	Masonite International Corporation	20200326	53.17	55.06	50.84	53.08	193398	53.08	down	down	correct
DOV.US	Dover Corporation	20200326	82.36	84.61	78.28	84.61	1427151	82.3916	up	up	correct
DOW.US	Dow Inc	20200326	30.28	31.3	28.95	29.68	14302174	27.1349	down	down	correct
DPG.US	Duff & Phelps Utility and Infrastructure Fund Inc	20200326	8.54	9.5659	8.51	9.25	436518	7.6441	up	up	correct
DPZ.US	Domino's Pizza Inc	20200326	323.5	342	317.82	338.51	870958	333.687	up	up	correct
DQ.US	Daqo New Energy Corp	20200326	60	61	57.84	59.63	1065845	11.926	down	down	correct
DRD.US	DRDGOLD Limited	20200326	6.48	6.88	6.1307	6.44	295290	5.8758	down	down	correct
DRE.US	Duke Realty Corporation	20200326	28.67	30.92	28.16	30.64	2476717	29.3947	up	down	incorrect
DRI.US	Darden Restaurants Inc	20200326	58.48	62.44	56.3	60.56	4744837	58.9751	up	up	correct
DRQ.US	Dril	20200326	30.85	32	27.85	29.92	621985	29.92	down	up	incorrect
DS.US	PD	20200326	7.7	8	7.66	7.66	1100	7.1875	down	down	correct
DSL.US	DoubleLine Income Solutions Fund	20200326	12.46	13.25	12.4	13.01	1535127	10.8189	up	up	correct
DSM.US	BNY Mellon Strategic Municipal Bond Fund Inc	20200326	6.74	7.1	6.74	7.05	387308	6.5033	up	up	correct
DSU.US	BlackRock Debt Strategies Fund Inc	20200326	7.9	8.375	7.9	8.25	716426	7.2456	up	up	correct
DSX.US	PB	20200326	17	18.77	16.6	18.75	18933	16.314	up	up	correct
DT.US	Dynatrace Inc	20200326	25.52	26.86	25.11	25.65	1399000	25.65	up	up	correct
DTE.US	DTE Energy Company	20200326	91.69	99.08	91.05	97.98	1607361	79.2412	up	up	correct
DTF.US	DTF Tax	20200326	13.1	13.82	13.1	13.72	9989	12.9669	up	up	correct
DTLA.US	P	20200326	14	14.62	13.99	14	11478	14
DTP.US	DTE Energy Co	20200326	39.9	41.48	39.13	40.66	44800	36.2183	up	up	correct
DTW.US	DTE Energy Company JR SUB DB 2017 E	20200326	23.4332	24.3	23.4332	24.28	16717	22.2421	up	up	correct
DTY.US	DTE Energy Company	20200326	24.45	25.35	24.45	25.35	36918	22.9189	up	up	correct
DUK.US	PA	20200326	25.75	25.75	25.05	25.75	240732	23.5369
DUKB.US	Duke Energy Corp	20200326	26.14	26.19	25.57	26.19	54203	23.9389	up	up	correct
DVA.US	DaVita Inc	20200326	70.95	74.76	70.46	73.74	1380277	73.74	up	up	correct
DVD.US	Dover Motorsports Inc	20200326	1.25	1.33	1.25	1.316	8750	1.2206	up	up	correct
DVN.US	Devon Energy Corporation	20200326	7.31	7.595	6.75	7.36	13401283	6.7028	up	up	correct
DX.US	PC	20200326	20	21.75	18.61	20.29	115735	17.96	up	up	correct
DXC.US	DXC Technology Company	20200326	15.75	16.47	14.75	15.31	10867250	15.31	down	down	correct
DY.US	Dycom Industries Inc	20200326	21.3	25.16	21.06	25.02	1245834	25.02	up	down	incorrect
E.US	Eni S.p.A	20200326	18.69	19.25	18.67	19.21	289536	16.8217	up	down	incorrect
EAF.US	GrafTech International Ltd	20200326	7.62	8.37	7.12	8.32	2320708	8.2594	up	up	correct
EAI.US	Entergy Arkansas Inc. 1M BD 4.875%66	20200326	24	24.885	24	24.88	42940	24.5857	up	up	correct
EARN.US	Ellington Residential Mortgage REIT	20200326	5.29	6.58	5.2351	6.42	150875	5.1975	up	up	correct
EAT.US	Brinker International Inc	20200326	15.54	16.25	13.91	14.5	4506029	14.5	down	up	incorrect
EB.US	Eventbrite Inc	20200326	7.76	7.86	7	7.63	2178100	7.63	down	down	correct
EBF.US	Ennis Inc	20200326	16.93	17.58	16.86	17.34	123150	15.9109	up	down	incorrect
EBR.US	Centrais Elétricas Brasileiras S.A.	20200326	4.11	4.4	4.11	4.4	1588614	3.9303	up	up	correct
EBS.US	Emergent BioSolutions Inc	20200326	55	57.76	53.8171	57.34	343760	57.34	up	up	correct
EC.US	Ecopetrol S.A	20200326	8.84	10.2	8.84	10.08	2258566	9.1617	up	up	correct
ECC.US	Eagle Point Credit Company Inc	20200326	7.89	9	7.8705	7.99	785150	6.4879	up	up	correct
ECCB.US	Eagle Point Credit Company Inc	20200326	19.6806	21.25	19.6806	20.5063	5456	17.8938	up	up	correct
ECCX.US	Eagle Point Credit Company Inc. 6.6875% NT 28	20200326	20.74	22.1	20.5	22.1	4901	19.6496	up	down	incorrect
ECCY.US	Eagle Point Credit Company Inc. 6.75% NT DE 2027	20200326	21.5582	22.76	21.5582	22.7	2592	21.5588	up	up	correct
ECL.US	Ecolab Inc	20200326	154.69	163.21	153.02	161.69	2426032	159.1879	up	down	incorrect
ECOM.US	ChannelAdvisor Corporation	20200326	7.18	7.46	6.87	7.11	104953	7.11	down	down	correct
ECVT.US	Ecovyst Inc	20200326	11.06	11.95	10.99	11.79	208745	8.3774	up	up	correct
ED.US	Consolidated Edison Inc	20200326	70.62	76.73	70.2	75.92	2771015	70.7227	up	up	correct
EDD.US	Morgan Stanley Emerging Markets Domestic Debt Fund Inc	20200326	5.17	5.5	5.17	5.42	362189	4.7039	up	up	correct
EDF.US	Stone Harbor Emerging Markets Income Fund	20200326	7.67	8.62	7.5101	8.16	288160	6.5592	up	down	incorrect
EDI.US	Stone Harbor Emerging Markets Total Income Fund	20200326	6.22	6.9699	6.02	6.78	197432	5.5308	up	up	correct
EDN.US	Empresa Distribuidora y Comercializadora Norte Sociedad Anónima	20200326	3.15	3.49	3.15	3.3	44300	3.3	up	up	correct
EDU.US	New Oriental Education & Technology Group Inc	20200326	123.51	126.99	120.6101	125.2	9841870	12.52	up	up	correct
EEA.US	The European Equity Fund Inc	20200326	6.7215	7.09	6.67	7.09	20315	6.9038	up	up	correct
EEX.US	Emerald Holding Inc	20200326	2.35	2.65	2.215	2.5	918061	2.5	up	up	correct
EFC.US	PA	20200326	10.24	13.35	9.48	10.85	52735	9.5198	up	up	correct
EFL.US	Eaton Vance Floating	20200326	6.54	7.1	6.5304	6.85	157012	6.3079	up	up	correct
EFR.US	Eaton Vance Senior Floating	20200326	8.91	9.59	8.91	9.4	293179	8.4367	up	up	correct
EFT.US	Eaton Vance Floating	20200326	9.25	9.76	9.25	9.6	344631	8.6846	up	up	correct
EFX.US	Equifax Inc	20200326	117.42	122.21	117.025	121.65	902569	119.9618	up	down	incorrect
EGF.US	BlackRock Enhanced Government Fund Inc	20200326	12.77	12.9308	12.7075	12.9308	5340	12.0983	up	up	correct
EGHT.US	8x8 Inc	20200326	16.62	18.11	16.01	16.6	2600749	16.6	down	down	correct
EGO.US	Eldorado Gold Corporation	20200326	7.4	7.73	6.82	7.01	4381464	7.01	down	down	correct
EGP.US	EastGroup Properties Inc	20200326	97.9	104.44	93.48	103.55	457458	99.3754	up	up	correct
EGY.US	VAALCO Energy Inc	20200326	0.8683	1.11	0.8683	0.92	616163	0.92	up	up	correct
EHC.US	Encompass Health Corporation	20200326	57.01	61.82	55.87	59.46	877545	57.8421	up	up	correct
EHI.US	Western Asset Global High Income Fund Inc	20200326	7.13	7.52	7.13	7.31	292043	6.3409	up	up	correct
EHT.US	Eaton Vance 2021 Target Term Trust	20200326	8.48	8.78	8.48	8.77	121334	8.4321	up	up	correct
EIC.US	Eagle Point Income Company Inc	20200326	10.5	13.18	10.5	11.8	72800	11.8	up	down	incorrect
EIG.US	Employers Holdings Inc	20200326	35.51	37.2	35.12	36	412199	34.2603	up	up	correct
EIX.US	Edison International	20200326	54.13	59.55	53.85	57.73	3211470	53.2679	up	down	incorrect
EL.US	The Estée Lauder Companies Inc	20200326	169.6	176.48	166.17	172.98	2553736	171.0433	up	up	correct
ELAN.US	Elanco Animal Health Incorporated	20200326	20	21.9	20	21.42	6174600	21.42	up	up	correct
ELAT.US	Elanco Animal Health Incorporat	20200326	38.13	40.72	38.13	40.22	37700	36.6277	up	down	incorrect
ELC.US	Entergy Louisiana LLC COLLATERAL TR MT	20200326	24.15	25.2	24.15	25.2	33657	23.1891	up	up	correct
ELF.US	e.l.f. Beauty Inc	20200326	10.36	11.4	10.35	11.26	1278700	11.26	up	up	correct
ELP.US	Companhia Paranaense de Energia	20200326	10.25	11.7	10.13	11	1510578	4.8662	up	up	correct
ELS.US	Equity LifeStyle Properties Inc	20200326	49.78	54.29	48.76	53.98	1700147	52.2954	up	up	correct
ELVT.US	Elevate Credit Inc	20200326	1.2	1.36	1.15	1.27	482600	1.27	up	up	correct
ELY.US	Callaway Golf Company	20200326	10.37	11.47	10.26	11.33	2353799	11.3226	up	down	incorrect
EMD.US	Western Asset Emerging Markets Debt Fund Inc	20200326	10.13	10.89	10.13	10.78	625321	9.2808	up	up	correct
EME.US	EMCOR Group Inc	20200326	55.05	62.16	55.05	61.78	390592	61.2676	up	up	correct
EMF.US	Templeton Emerging Markets Fund	20200326	10.81	11.29	10.81	11.25	85283	10.132	up	up	correct
EMN.US	Eastman Chemical Company	20200326	47.02	50.13	46.26	47.95	1365928	45.6427	up	up	correct
EMO.US	ClearBridge Energy Midstream Opportunity Fund Inc	20200326	1.56	1.58	1.31	1.52	278413	6.5406	down	up	incorrect
EMP.US	Entergy Mississippi Inc. 1M BD 66	20200326	25.35	26.15	25.08	26.08	45392	24.8628	up	up	correct
EMR.US	Emerson Electric Co	20200326	48.69	49.36	46.23	48.8	6629779	46.6647	up	up	correct
ENB.US	Enbridge Inc	20200326	28.98	30.645	28.65	29.74	8739125	26.2293	up	up	correct
ENBA.US	Enbridge Inc. 6.375 SNT18 B 78	20200326	18.25	19.95	18.25	19.9	101026	18.5994	up	up	correct
ENBL.US	Enable Midstream Partners LP	20200326	2.04	2.48	1.91	2.1	3332076	1.7347	up	up	correct
ENIA.US	Enel Américas S.A	20200326	6.3	6.66	6.075	6.2	2589205	5.679	down	down	correct
ENIC.US	Enel Chile S.A	20200326	3.54	3.66	3.195	3.28	1378537	2.8641	down	down	correct
ENJ.US	Entergy Utility Group Inc. 1ST MTG 5% 52	20200326	24.7201	24.8234	24.4502	24.58	1912	22.5524	down	down	correct
ENLC.US	EnLink Midstream LLC	20200326	1	1.19	0.92	1.14	8634777	0.9449	up	up	correct
ENO.US	Entergy Utility Group Inc. 1ST MTG BD 66	20200326	25.2001	25.81	25.11	25.49	15268	24.1676	up	up	correct
ENR.US	PA	20200326	78.45	81.28	75.9631	76.63	5645	66.0472	down	down	correct
ENS.US	EnerSys	20200326	49.36	51.93	48.91	51.06	355780	50.2845	up	up	correct
ENV.US	Envestnet Inc	20200326	57.14	61.03	56.8	59.87	366764	59.87	up	up	correct
ENVA.US	Enova International Inc	20200326	14.02	15.42	13.96	14.33	378718	14.33	up	down	incorrect
ENZ.US	Enzo Biochem Inc	20200326	2.37	2.48	2.35	2.48	379900	2.48	up	up	correct
EOD.US	Wells Fargo Advantage Funds	20200326	3.78	3.89	3.685	3.71	230460	3.1011	down	down	correct
EOG.US	EOG Resources Inc	20200326	36.12	40.2	36.12	39.53	9264151	36.8091	up	up	correct
EOI.US	Eaton Vance Enhanced Equity Income Fund	20200326	11.98	12.53	11.82	12.47	415155	11.0693	up	up	correct
EOS.US	Eaton Vance Enhanced Equity Income Fund II	20200326	13.66	14.28	13.43	14.19	289896	12.737	up	up	correct
EOT.US	Eaton Vance National Municipal Opportunities Trust	20200326	18.55	19.5088	18.55	19.45	52020	18.2715	up	up	correct
EP.US	PC	20200326	49.25	49.6608	46.29	47.3	2283	47.3	down	down	correct
EPAC.US	Enerpac Tool Group Corp	20200326	16.85	17.105	16.41	17.04	733297	16.9724	up	up	correct
EPAM.US	EPAM Systems Inc	20200326	177.03	185.47	173.67	185.47	406554	185.47	up	down	incorrect
EPC.US	Edgewell Personal Care Company	20200326	25.48	27.41	24.91	25.75	715606	25.2431	up	up	correct
EPD.US	Enterprise Products Partners L.P	20200326	14.05	15.9	13.85	15.06	13748020	12.8734	up	up	correct
EPR.US	PG	20200326	18	18	16.5	16.5	40559	14.6228	down	up	incorrect
EPRT.US	Essential Properties Realty Trust Inc	20200326	13.94	15.25	13.45	15.12	2466916	13.9091	up	up	correct
EQC.US	PD	20200326	25.6979	27.53	25.6979	27	23160	24.5508	up	up	correct
EQNR.US	Equinor ASA	20200326	11.38	11.935	11.36	11.83	4811844	11.1678	up	up	correct
EQR.US	Equity Residential	20200326	54.57	59.38	53.34	59.23	3252425	56.0423	up	up	correct
EQS.US	Equus Total Return Inc	20200326	1.02	1.05	0.97	1.04	18000	1.04	up	up	correct
EQT.US	EQT Corporation	20200326	7.74	8.2564	6.68	6.96	6897027	6.96	down	down	correct
ERF.US	Enerplus Corporation	20200326	1.52	1.69	1.45	1.47	1479511	1.3938	down	up	incorrect
ERJ.US	Embraer S.A	20200326	8.49	8.87	7.98	8.24	2457588	8.24	down	down	correct
ES.US	Eversource Energy	20200326	71.99	79.48	71.5	78.74	2771379	74.9814	up	up	correct
ESE.US	ESCO Technologies Inc	20200326	80.66	84.77	80.66	83.44	183568	82.9093	up	up	correct
ESGC.US	Eros STX Global Corporation	20200326	1.69	1.78	1.65	1.76	1904193	1.76	up	up	correct
ESI.US	Element Solutions Inc	20200326	7.99	8.52	7.55	8.34	4061200	8.215	up	up	correct
ESNT.US	Essent Group Ltd	20200326	24.92	32.04	24.92	31	2131318	30.1279	up	down	incorrect
ESRT.US	Empire State Realty Trust Inc	20200326	8.9	8.95	8.42	8.75	2907057	8.5325	down	down	correct
ESS.US	Essex Property Trust Inc	20200326	202.1	218.75	198	218.7	654038	206.3401	up	up	correct
ESTC.US	Elastic N.V	20200326	57.12	59.34	55.34	56.41	2348400	56.41	down	up	incorrect
ESTE.US	Earthstone Energy Inc	20200326	2.27	2.33	1.97	2.32	438378	2.32	up	down	incorrect
ETB.US	Eaton Vance Tax	20200326	11.2	12.31	11.045	11.99	180367	10.3169	up	up	correct
ETD.US	Ethan Allen Interiors Inc	20200326	11.66	12.66	11.58	12.12	346800	10.5387	up	up	correct
ETG.US	Eaton Vance Tax	20200326	11.63	12.34	11.35	12.09	541584	10.6346	up	up	correct
ETI.US	P	20200326	4.2	4.3	4.2	4.25	886074	2.5092	up	up	correct
ETJ.US	Eaton Vance Risk	20200326	8.2	8.58	8.2	8.41	416933	7.2241	up	up	correct
ETN.US	Eaton Corporation plc	20200326	76.29	78.96	73.82	78.25	3073456	74.9437	up	up	correct
ETO.US	Eaton Vance Tax	20200326	15.88	18.3718	15.88	17.43	149602	15.3699	up	down	incorrect
ETP.US	P	20200326	15.95	15.95	15.95	15.95	500	15.3966
ETR.US	Entergy Corporation	20200326	89.63	98.07	89.12	96.71	1672689	90.639	up	up	correct
ETRN.US	Equitrans Midstream Corporation	20200326	4.81	5.08	4.51	4.81	6498289	4.2254
ETV.US	Eaton Vance Tax	20200326	10.68	11.53	10.68	11.5	918734	9.8745	up	up	correct
ETW.US	Eaton Vance Tax	20200326	7.09	7.46	7.09	7.41	1273416	6.3392	up	up	correct
ETX.US	Eaton Vance Municipal Income 2028 Term Trust	20200326	18.9	19.48	18.9	19.41	44937	18.1376	up	down	incorrect
ETY.US	Eaton Vance Tax	20200326	9.01	9.61	8.8046	9.56	1053693	8.2719	up	up	correct
EURN.US	Euronav NV	20200326	9.67	10.42	9.43	10.36	1718990	8.6199	up	up	correct
EVA.US	Enviva Partners LP	20200326	24.9	26.7	24.6	26.49	178756	23.5962	up	up	correct
EVC.US	Entravision Communications Corporation	20200326	1.99	2.245	1.99	2.02	486426	1.9031	up	up	correct
EVF.US	Eaton Vance Senior Income Trust	20200326	4.18	4.52	4.18	4.43	653906	3.9728	up	up	correct
EVG.US	Eaton Vance Short Duration Diversified Income Fund	20200326	10.74	10.74	10.51	10.67	716580	9.2278	down	down	correct
EVH.US	Evolent Health Inc	20200326	4.5	6	4.38	5.88	2381822	5.88	up	up	correct
EVN.US	Eaton Vance Municipal Income Trust	20200326	11.22	12.14	11.22	11.68	365434	10.8428	up	down	incorrect
EVR.US	Evercore Inc	20200326	44.84	47.85	44.72	46.58	696911	44.5534	up	up	correct
EVRG.US	Evergy Inc	20200326	52.12	59.63	51.91	58.16	2225608	54.6112	up	up	correct
EVRI.US	Everi Holdings Inc	20200326	4.27	4.4199	3.52	3.58	3788329	3.58	down	down	correct
EVT.US	Eaton Vance Tax	20200326	15.9	17.5	15.81	17.1	778586	15.0704	up	up	correct
EVTC.US	EVERTEC Inc	20200326	22.51	23.435	22.28	22.88	548978	22.6566	up	up	correct
EW.US	Edwards Lifesciences Corporation	20200326	193.66	201.49	191.99	199.44	4676346	66.48	up	up	correct
EXD.US	Eaton Vance Tax	20200326	7.25	7.7	7.0652	7.666	95871	6.6387	up	up	correct
EXG.US	Eaton Vance Tax	20200326	5.91	6.39	5.91	6.25	2374742	5.3738	up	up	correct
EXK.US	Endeavour Silver Corp	20200326	1.6	1.685	1.45	1.52	2847443	1.52	down	down	correct
EXP.US	Eagle Materials Inc	20200326	54.11	57.64	54.11	56.02	366163	55.6459	up	down	incorrect
EXPR.US	Express Inc	20200326	1.81	2.055	1.69	2.01	1353582	2.01	up	up	correct
EXR.US	Extra Space Storage Inc	20200326	82.94	90.29	82.18	89.83	1469820	85.2279	up	down	incorrect
EXTN.US	Exterran Corporation	20200326	5.16	5.44	4.98	5.41	287900	5.41	up	up	correct
F.US	PC	20200326	18.52	19.42	17	18.02	368033	17.0972	down	down	correct
FAF.US	First American Financial Corporation	20200326	44.3	46.55	43.535	44.74	1702230	42.2933	up	up	correct
FBC.US	Flagstar Bancorp Inc	20200326	17.58	21.47	17.51	20.3	645095	20.0764	up	up	correct
FBHS.US	Fortune Brands Home & Security Inc	20200326	43.07	44.92	42.51	44.45	1617307	43.5767	up	up	correct
FBK.US	FB Financial Corporation	20200326	19.04	20.37	18.91	20.32	146090	19.8964	up	up	correct
FBP.US	First BanCorp	20200326	4.55	5.13	4.475	5.02	3394161	4.788	up	up	correct
FC.US	Franklin Covey Co	20200326	15.43	17.48	15.43	17.44	184200	17.44	up	up	correct
FCF.US	First Commonwealth Financial Corporation	20200326	8.53	9.09	8.4	9.01	529396	8.3682	up	up	correct
FCN.US	FTI Consulting Inc	20200326	118.5	120.95	102.25	105.05	751204	105.05	down	down	correct
FCPT.US	Four Corners Property Trust Inc	20200326	20.25	21.25	19.69	21.02	1613933	19.2913	up	down	incorrect
FCRW.US	First Eagle Alternative Capital Preffered	20200326	20.58	23.78	20.58	23	2400	20.6649	up	up	correct
FCT.US	First Trust Senior Floating Rate Income Fund II	20200326	8.91	9.62	8.87	9.42	159228	7.9059	up	up	correct
FCX.US	Freeport	20200326	7.26	7.37	6.82	6.99	32526990	6.9452	down	up	incorrect
FDEU.US	First Trust Dynamic Europe Equity Income Fund	20200326	8.79	9.555	8.79	9.32	110059	8.2936	up	up	correct
FDP.US	Fresh Del Monte Produce Inc	20200326	31.8	33.39	31.14	32.76	238962	31.9606	up	up	correct
FDS.US	FactSet Research Systems Inc	20200326	235.04	257.56	229.71	257.56	528761	253.4358	up	up	correct
FDX.US	FedEx Corporation	20200326	119.36	127	119.01	125.6	2714418	123.0096	up	up	correct
FE.US	FirstEnergy Corp	20200326	35.47	39.27	35.42	38.67	4915505	35.7244	up	up	correct
FEDU.US	Four Seasons Education (Cayman) Inc	20200326	1.13	1.22	1.12	1.17	2812	1.17	up	up	correct
FEI.US	First Trust MLP and Energy Income Fund	20200326	4.59	5.07	4.48	4.8	628383	4.0019	up	up	correct
FENG.US	Phoenix New Media Limited	20200326	1.26	1.31	1.26	1.29	158880	0.2578	up	up	correct
FERG.US	Ferguson plc	20200326	44.43	44.43	44.43	44.43	0	42.1581
FET.US	Forum Energy Technologies Inc	20200326	0.193	0.193	0.165	0.175	1788573	3.5	down	down	correct
FF.US	FutureFuel Corp	20200326	10.34	11.49	10.33	11.3	298927	6.9838	up	up	correct
FFA.US	First Trust Enhanced Equity Income Fund	20200326	11.96	12.75	11.87	12.6	61546	11.192	up	up	correct
FFC.US	Flaherty & Crumrine Preferred Securities Income Fund Inc	20200326	16	17.61	16	17.39	512718	15.4151	up	up	correct
FGB.US	First Trust Specialty Finance and Financial Opportunities Fund	20200326	2.3	2.7	2.3	2.52	161930	2.1236	up	down	incorrect
FHI.US	Federated Hermes Inc	20200326	16.7	18.9	16.28	18.9	1057261	16.9409	up	down	incorrect
FICO.US	Fair Isaac Corporation	20200326	274.65	306.04	270.21	305	272731	305	up	up	correct
FIF.US	First Trust Energy Infrastructure Fund	20200326	8.94	10.37	8.6153	9.18	201897	8.1171	up	up	correct
FINS.US	Angel Oak Financial Strategies Income Term Trust	20200326	16.93	17.8013	16.93	17.23	50143	15.153	up	up	correct
FINV.US	FinVolution Group	20200326	1.47	1.74	1.47	1.63	1093100	1.4769	up	up	correct
FIS.US	Fidelity National Information Services Inc	20200326	121.76	124.3	118.34	123.64	6534468	121.2745	up	up	correct
FIV.US	First Trust Senior Floating Rate 2022 Target Term Fund	20200326	6.9	7.22	6.73	6.9	205704	6.6771
FIX.US	Comfort Systems USA Inc	20200326	33.82	37.19	33.415	36.79	307651	36.293	up	up	correct
FL.US	Foot Locker Inc	20200326	21.79	23.75	21.11	23.41	2337991	22.5299	up	up	correct
FLC.US	Flaherty & Crumrine Total Return Fund Inc	20200326	16.32	17.7	16.19	17.55	136047	15.5748	up	up	correct
FLNG.US	FLEX LNG Ltd	20200326	4.21	5.75	4.01	5.12	100000	4.4904	up	up	correct
FLO.US	Flowers Foods Inc	20200326	17.75	19.75	17.73	19.58	4445910	18.4374	up	up	correct
FLOW.US	SPX FLOW Inc	20200326	20.13	23.92	20.01	23.77	399123	23.6744	up	up	correct
FLR.US	Fluor Corporation	20200326	6.38	7.32	6.13	7.28	4119572	7.28	up	up	correct
FLS.US	Flowserve Corporation	20200326	22.77	24.09	22.62	23.94	1918918	23.1074	up	up	correct
FLT.US	FLEETCOR Technologies Inc	20200326	216.58	238.6	204.45	212.36	1825328	212.36	down	down	correct
FMC.US	FMC Corporation	20200326	75.26	81.87	74	80.21	1609410	77.6446	up	up	correct
FMN.US	Federated Premier Municipal Income Fund	20200326	11.92	12.9	11.9	12.73	73494	11.7989	up	up	correct
FMS.US	Fresenius Medical Care AG & Co. KGaA	20200326	31.26	32.1	31.26	32.06	657717	30.8862	up	up	correct
FMX.US	Fomento Económico Mexicano S.A.B. de C.V	20200326	62.83	65.67	62.83	63.64	592612	61.1667	up	up	correct
FMY.US	First Trust Mortgage Income Fund	20200326	13.2	13.5	12.86	13.31	39542	12.1398	up	up	correct
FN.US	Fabrinet	20200326	52.9	53.78	51.94	53.23	276484	53.23	up	up	correct
FNB.US	PE	20200326	23.7	25.98	22.04	25	12785	22.3254	up	up	correct
FND.US	Floor & Decor Holdings Inc	20200326	34.21	36.03	33.08	35.45	2078500	35.45	up	up	correct
FNF.US	Fidelity National Financial Inc	20200326	26	27.99	25.8	27.7	3416585	26.0022	up	up	correct
FNV.US	Franco	20200326	112	114.71	104.4	109.95	1381795	108.3737	down	down	correct
FOE.US	Ferro Corporation	20200326	9.19	10.06	9.02	9.99	2059008	9.99	up	up	correct
FOF.US	Cohen & Steers Closed	20200326	8.97	9.9	8.93	9.72	300610	8.4066	up	up	correct
FOR.US	Forestar Group Inc	20200326	12.58	12.865	12.35	12.75	304743	12.75	up	up	correct
FPAC.US	U	20200326	10.03	10.12	9.97	10.04	650400	9.465	up	up	correct
FPF.US	First Trust Intermediate Duration Preferred & Income Fund	20200326	17.5	18.881	17.4	17.45	618469	15.5021	down	down	correct
FPH.US	Five Point Holdings LLC	20200326	4.67	5.15	4.67	5.02	273100	5.02	up	up	correct
FPI.US	Farmland Partners Inc	20200326	5.62	6.2	5.582	6.12	183307	5.8698	up	down	incorrect
FPL.US	First Trust New Opportunities MLP & Energy Fund	20200326	3.91	3.99	3.68	3.76	350598	3.1476	down	down	correct
FR.US	First Industrial Realty Trust Inc	20200326	29.24	31.05	28.62	30.92	1311843	29.6251	up	down	incorrect
FRA.US	BlackRock Floating Rate Income Strategies Fund Inc	20200326	9.18	10.02	9.1169	9.57	615422	8.4688	up	down	incorrect
FRO.US	Frontline Ltd	20200326	7.98	8.81	7.86	8.67	3536128	7.4913	up	up	correct
FRT.US	PC	20200326	22.5	23.34	22.005	22.4893	105124	20.6262	down	down	correct
FSK.US	FS KKR Capital Corp	20200326	2.76	3.66	2.76	3.2	1791525	10.5623	up	up	correct
FSLY.US	Fastly Inc	20200326	18.2	18.99	17.55	18.06	1095154	18.06	down	down	correct
FSM.US	Fortuna Silver Mines Inc	20200326	2.82	2.97	2.57	2.67	4118500	2.67	down	down	correct
FSR.US	Fisker Inc	20200326	10.1466	10.15	10.14	10.15	5525	10.15	up	up	correct
FSS.US	Federal Signal Corporation	20200326	25.67	28.4	25.26	28.11	654665	27.6461	up	up	correct
FT.US	Franklin Universal Trust	20200326	5.61	6.1	5.6031	5.92	137330	5.3557	up	up	correct
FTAI.US	PB	20200326	14.55	15.2234	14.4	14.75	25237	12.6424	up	up	correct
FTCH.US	Farfetch Limited	20200326	7.99	8.48	7.54	8.32	2774800	8.32	up	up	correct
FTI.US	TechnipFMC plc	20200326	6.5706	7.0385	6.4548	6.8311	5343501	5.0827	up	down	incorrect
FTK.US	Flotek Industries Inc	20200326	1.03	1.07	0.93	0.96	617800	0.96	down	down	correct
FTS.US	Fortis Inc	20200326	34.54	36.93	34.44	36.71	1086727	34.4049	up	up	correct
FTV.US	Fortive Corporation	20200326	50.73	52.44	49.26	51.67	3996150	42.9416	up	up	correct
FUBO.US	fuboTV Inc	20200326	7.79	8.5	7.79	8.5	1535	8.5	up	up	correct
FUL.US	H.B. Fuller Company	20200326	27.99	31.42	26.2	28.36	1522623	27.7174	up	up	correct
FUN.US	Cedar Fair L.P	20200326	27.81	28.42	24.09	25.01	1382233	25.01	down	down	correct
FVRR.US	Fiverr International Ltd	20200326	24.03	25.12	23.59	25.03	294400	25.03	up	up	correct
G.US	Genpact Limited	20200326	27.27	30.5	27.27	30.07	3549700	29.6323	up	up	correct
GAB.US	The Gabelli Equity Trust Inc	20200326	4.35	4.88	4.3401	4.77	2030983	4.0441	up	up	correct
GAM.US	PB	20200326	26.59	26.59	26	26.114	4977	23.7119	down	down	correct
GATX.US	GATX Corporation	20200326	60.5	63.29	60.1	62.13	338919	59.5655	up	down	incorrect
GB.US	Global Blue Group Holding AG	20200326	10.03	10.12	9.97	10.04	650400	10.04	up	up	correct
GBAB.US	Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust	20200326	21.52	21.689	20.85	21.34	187332	19.119	down	up	incorrect
GBL.US	GAMCO Investors Inc	20200326	11.82	12.65	11.7927	12.04	29358	10.5044	up	up	correct
GBX.US	The Greenbrier Companies Inc	20200326	15.38	17.88	15.16	17.75	707751	16.5705	up	up	correct
GCI.US	Gannett Co Inc	20200326	1.77	2.27	1.75	2.01	3285599	2.01	up	up	correct
GCO.US	Genesco Inc	20200326	14.2	16.05	13.94	14.62	739971	14.62	up	down	incorrect
GCP.US	GCP Applied Technologies Inc	20200326	16.07	18.54	15.91	18.2	292300	18.2	up	up	correct
GCV.US	The Gabelli Convertible and Income Securities Fund Inc	20200326	4.02	4.5455	4	4.38	48351	3.8282	up	up	correct
GD.US	General Dynamics Corporation	20200326	124.47	134.88	124.14	133.16	2842417	126.7609	up	down	incorrect
GDDY.US	GoDaddy Inc	20200326	57.92	60.78	57.42	58.56	3421367	58.56	up	up	correct
GDL.US	The GDL Fund	20200326	7.87	8.13	7.87	8.13	19571	7.3863	up	down	incorrect
GDO.US	Western Asset Global Corporate Defined Opportunity Fund Inc	20200326	13.2	14.56	13.2	13.67	83373	12.1023	up	up	correct
GDOT.US	Green Dot Corporation	20200326	25.84	28.71	24.83	26.66	1279842	26.66	up	up	correct
GDV.US	The Gabelli Dividend & Income Trust	20200326	13.53	15.12	13.393	14.91	893985	13.417	up	up	correct
GE.US	General Electric Company	20200326	7.63	8.3	7.51	8.12	15409825	64.4927	up	down	incorrect
GEF.US	Greif Inc	20200326	28.88	31.41	28.53	31.41	242184	29.4989	up	up	correct
GEL.US	Genesis Energy L.P	20200326	3.8	3.94	3.26	3.42	2712489	2.9416	down	down	correct
GEO.US	The GEO Group Inc	20200326	11.6	12.27	11.135	11.7	1495918	10.2337	up	up	correct
GER.US	Goldman Sachs MLP and Energy Renaissance Fund	20200326	0.8295	0.8695	0.781	0.781	699807	6.2233	down	up	incorrect
GES.US	Guess' Inc	20200326	8.2	8.64	7.66	7.99	2882135	7.699	down	down	correct
GF.US	The New Germany Fund Inc	20200326	11.08	11.72	11.08	11.72	6099	9.8045	up	up	correct
GFF.US	Griffon Corporation	20200326	11.15	12.84	10.79	12.76	494271	12.484	up	up	correct
GFI.US	Gold Fields Limited	20200326	6.55	6.69	5.55	5.64	17056958	5.3856	down	down	correct
GFL.US	GFL Environmental Inc	20200326	14.11	15.23	13.8	15.16	1189800	15.111	up	up	correct
GFLU.US	GFL Environmental Inc	20200326	40.3	43.31	40.3	43	135800	39.6649	up	up	correct
GGB.US	Gerdau S.A	20200326	2.25	2.2899	2.065	2.2	15361154	1.9336	down	down	correct
GGG.US	Graco Inc	20200326	44.47	47	43.615	46.79	1045821	45.8663	up	down	incorrect
GGM.US	Guggenheim Credit Allocation Fund	20200326	14.96	15.39	14.91	15	66885	12.5594	up	down	incorrect
GGT.US	The Gabelli Multimedia Trust Inc	20200326	5.22	5.83	5.2	5.6	111889	4.7023	up	up	correct
GGZ.US	The Gabelli Global Small and Mid Cap Value Trust	20200326	6.99	7.807	6.99	7.57	48259	6.9376	up	up	correct
GHC.US	Graham Holdings Company	20200326	342.37	352.35	339.8675	341.72	59109	334.4233	down	down	correct
GHG.US	GreenTree Hospitality Group Ltd	20200326	11.17	11.3458	10.65	11.14	62774	11.14	down	up	incorrect
GHL.US	Greenhill & Co. Inc	20200326	9.51	10.25	9.33	9.93	260975	9.6775	up	up	correct
GHM.US	Graham Corporation	20200326	14.62	15.14	14.07	14.48	62487	13.6883	down	down	correct
GHY.US	PGIM Global High Yield Fund Inc	20200326	10.75	11.38	10.57	11.38	381463	9.7501	up	down	incorrect
GIB.US	CGI Inc	20200326	49.72	52.47	49.72	52.2	678474	52.2	up	down	incorrect
GIC.US	Global Industrial Company	20200326	17.76	18.86	17.46	18.86	240201	16.8342	up	up	correct
GIL.US	Gildan Activewear Inc	20200326	12.1	13.333	12.09	12.91	2354475	12.716	up	up	correct
GIM.US	Templeton Global Income Fund	20200326	5.3	5.57	5.3	5.57	654211	5.0723	up	up	correct
GIS.US	General Mills Inc	20200326	47.81	50.5	47.38	50	5600259	47.1539	up	up	correct
GIX.US	WS	20200326	143.5	144.1	143.5	143.8	10526	143.228	up	down	incorrect
GJH.US	STRATS Trust for United States Cellular Corp. Securities Series 2004	20200326	8.27	8.27	8.27	8.27	194	7.3175
GJO.US	Strats Trust Wal Mart Stores Inc. STRT CTF 05	20200326	22.78	22.78	22.5	22.5	429	22.1686	down	down	correct
GJT.US	Strats(SM) Trust For Allstate Corp Securities Series 2006	20200326	19.0509	19.0509	19	19	501	18.6517	down	down	correct
GKOS.US	Glaukos Corporation	20200326	32.94	37.42	32.89	37.2	869900	37.2	up	down	incorrect
GLOB.US	Globant S.A	20200326	89.09	91.6152	86.81	89.4	524696	89.4	up	up	correct
GLOG.US	PA	20200326	16.39	17.325	16.28	16.91	26488	14.4466	up	up	correct
GLOP.US	PC	20200326	9.79	11.0679	9.5134	10.5999	62412	8.8259	up	up	correct
GLT.US	Glatfelter Corporation	20200326	10.31	11.52	10.31	11.49	182152	10.7641	up	up	correct
GLW.US	Corning Incorporated	20200326	20.29	21.96	19.91	21.81	6745310	20.8239	up	up	correct
GM.US	General Motors Company	20200326	21.64	22.97	21.06	22.56	16959000	22.56	up	up	correct
GME.US	GameStop Corp	20200326	4.24	4.71	4.24	4.41	6210979	4.41	up	up	correct
GMED.US	Globus Medical Inc	20200326	41.06	43.74	40.4	43.1	1011717	43.1	up	down	incorrect
GMRE.US	PA	20200326	24.5365	25.2195	23	23.505	24320	20.7062	down	down	correct
GMS.US	GMS Inc	20200326	16.28	17.5	15.75	17.36	743500	17.36	up	up	correct
GNE.US	PA	20200326	6.64	7.84	6.64	7.65	14926	6.7359	up	up	correct
GNK.US	Genco Shipping & Trading Limited	20200326	4.75	5.78	4.75	5.76	255173	5.5895	up	up	correct
GNL.US	PB	20200326	18.69	22	18.54	21.085	20704	18.8975	up	down	incorrect
GNRC.US	Generac Holdings Inc	20200326	89.26	96.755	87.69	96.37	738506	96.37	up	up	correct
GNT.US	PA	20200326	23.24	24.4125	23.1275	23.67	3557	22.2262	up	down	incorrect
GNW.US	Genworth Financial Inc	20200326	4.08	4.24	3.98	4.18	5495300	4.18	up	up	correct
GOF.US	Guggenheim Strategic Opportunities Fund	20200326	15.48	15.6899	15.04	15.43	297222	12.636	down	down	correct
GOL.US	Gol Linhas Aéreas Inteligentes S.A	20200326	4.76	5.94	4.69	5.2	5157404	5.2	up	up	correct
GOLD.US	Barrick Gold Corporation	20200326	19.54	20.18	18.71	19.58	24264010	18.6789	up	up	correct
GOLF.US	Acushnet Holdings Corp	20200326	24.21	26.23	24.09	26.06	441573	25.3872	up	up	correct
GOOS.US	Canada Goose Holdings Inc	20200326	19.88	21.82	19.75	20.65	1888500	20.65	up	up	correct
GOTU.US	Gaotu Techedu Inc	20200326	41.77	43.8	41.77	42.46	3890300	42.46	up	up	correct
GPC.US	Genuine Parts Company	20200326	65.05	69.26	63.49	68.64	1615304	65.1713	up	up	correct
GPI.US	Group 1 Automotive Inc	20200326	49.7	52.95	47.965	51.28	488363	50.7486	up	up	correct
GPJA.US	Georgia Power Company 5% JR SUB NT 77	20200326	24.85	25.45	24.78	25.45	42535	23.4212	up	up	correct
GPK.US	Graphic Packaging Holding Company	20200326	12.05	12.61	12.05	12.54	3338486	12.1507	up	up	correct
GPM.US	Guggenheim Enhanced Equity Income Fund	20200326	4.62	5.04	4.62	4.96	366046	4.3574	up	up	correct
GPMT.US	Granite Point Mortgage Trust Inc	20200326	5.02	9.49	4.6	6.81	33483158	5.9882	up	up	correct
GPN.US	Global Payments Inc	20200326	149.51	155.85	145.07	152.87	3185178	151.5643	up	up	correct
GPRK.US	GeoPark Limited	20200326	6.63	7.16	6.31	6.94	236531	6.8429	up	up	correct
GPS.US	The Gap Inc	20200326	9.06	9.34	8.43	8.45	10841430	8.3102	down	down	correct
GPX.US	GP Strategies Corporation	20200326	6.57	6.74	6.48	6.7	86579	6.7	up	up	correct
GRC.US	The Gorman	20200326	28.75	30.94	28.4931	30.56	57645	29.6191	up	up	correct
GRP.US	UN	20200326	38.41	40.53	37.7	38.02	8155	34.8365	down	down	correct
GRX.US	The Gabelli Healthcare & Wellness Trust	20200326	8.33	8.67	8.3	8.54	79880	7.8289	up	up	correct
GS.US	The Goldman Sachs Group Inc	20200326	156.37	167.66	154.31	165.79	6790307	160.0707	up	up	correct
GSBD.US	Goldman Sachs BDC Inc	20200326	12.73	14.49	12.54	13.07	797892	10.8034	up	up	correct
GSK.US	GlaxoSmithKline plc	20200326	35.42	37.3912	35.42	37.25	5785925	33.9698	up	up	correct
GSL.US	PB	20200326	15.1	19.64	15.1	16.9	26224	14.4626	up	up	correct
GSLD.US	GSLD	20200326	16.37	18.16	16.3	17.54	13700	17.2103	up	down	incorrect
GTES.US	Gates Industrial Corporation plc	20200326	7.22	7.71	7.12	7.69	410800	7.69	up	up	correct
GTLS.US	Chart Industries Inc	20200326	25.61	30.68	25.61	29.47	1110074	29.47	up	up	correct
GTN.US	Gray Television Inc	20200326	12.34	13.05	12.25	12.92	802299	12.7276	up	up	correct
GTNA.US	Gray Television Inc	20200326	12.69	12.71	12.68	12.68	433	12.6255	down	down	correct
GTS.US	Triple	20200326	14.71	15.82	13.83	14.52	374590	14.52	down	down	correct
GTY.US	Getty Realty Corp	20200326	21.97	25.31	21.82	23.88	424974	21.7781	up	up	correct
GUT.US	The Gabelli Utility Trust	20200326	6.11	6.65	5.94	6.26	321822	5.4767	up	down	incorrect
GVA.US	Granite Construction Incorporated	20200326	13.85	14.4	13.46	14.35	906022	13.807	up	up	correct
GWB.US	Great Western Bancorp Inc	20200326	18.76	21.2	18.71	21.03	436860	20.6632	up	up	correct
GWRE.US	Guidewire Software Inc	20200326	80.87	84.78	80.03	83.96	977270	83.96	up	up	correct
GWW.US	W.W. Grainger Inc	20200326	239.72	249.02	228.07	249.02	429566	242.0617	up	down	incorrect
GYC.US	Cabco Series 2004	20200326	18.5	19.37	17.84	19.25	502620	18.6876	up	down	incorrect
H.US	Hyatt Hotels Corporation	20200326	53.43	57.4	49.52	51.19	2022200	51.19	down	down	correct
HAE.US	Haemonetics Corporation	20200326	99.51	106.07	97.65	104.84	730182	104.84	up	up	correct
HAL.US	Halliburton Company	20200326	6.88	7.77	6.75	7.05	32891398	6.9297	up	up	correct
HASI.US	Hannon Armstrong Sustainable Infrastructure Capital Inc	20200326	20.39	21.37	20.11	20.82	1378481	19.4569	up	up	correct
HBB.US	Hamilton Beach Brands Holding Company	20200326	10.47	10.47	9.28	9.64	32822	9.2613	down	down	correct
HBI.US	Hanesbrands Inc	20200326	9.03	9.187	8.535	8.95	12653200	8.3309	down	down	correct
HBM.US	Hudbay Minerals Inc	20200326	1.91	1.93	1.77	1.8	6648747	1.7927	down	down	correct
HCA.US	HCA Healthcare Inc	20200326	95.09	103.74	90.18	94.44	4788112	93.4197	down	down	correct
HCC.US	Warrior Met Coal Inc	20200326	12.15	12.265	10.75	11.03	1461182	10.799	down	down	correct
HCFT.US	Hunt Companies Finance Trust Inc	20200326	650.8	650.8	650.8	650.8	240	650.3266
HCHC.US	HC2 Holdings Inc	20200326	1.55	1.85	1.39	1.67	445734	1.67	up	up	correct
HCI.US	HCI Group Inc	20200326	38.213	39.26	37.91	39.12	41534	37.4617	up	up	correct
HCXY.US	Hercules Capital Inc	20200326	22.6781	25.5	22.6	23.376	5319	21.0239	up	up	correct
HD.US	The Home Depot Inc	20200326	183.49	198.2	182.5	195.21	10174080	188.0579	up	up	correct
HDB.US	HDFC Bank Limited	20200326	38.51	41.58	38.51	41.22	5986948	40.9191	up	up	correct
HE.US	Hawaiian Electric Industries Inc	20200326	38.13	41.17	38.12	40.75	645023	38.3594	up	up	correct
HEI.US	HEICO Corporation	20200326	80.04	87.33	79.355	87.08	1286540	86.9015	up	up	correct
HEP.US	Holly Energy Partners L.P	20200326	11.35	11.8298	10.52	11.25	1110477	9.6215	down	up	incorrect
HEQ.US	John Hancock Hedged Equity & Income Fund	20200326	9.72	10.6	9.72	10.46	88323	8.9997	up	down	incorrect
HES.US	Hess Corporation	20200326	34.82	37.62	34.5101	36.68	4157306	35.6517	up	up	correct
HESM.US	Hess Midstream LP	20200326	9.41	10.77	9.14	9.71	393237	8.3177	up	up	correct
HFC.US	HollyFrontier Corporation	20200326	22.86	25.62	22.18	23.95	4035621	22.7878	up	up	correct
HFRO.US	PA	20200326	20.13	21.6	20.1182	20.59	70516	18.7848	up	down	incorrect
HGGG.US	HHGregg Inc. (IN)	20200326	25	25	24.26	24.26	459	24.26	down	down	correct
HGLB.US	Highland Global Allocation Fund	20200326	4.35	4.63	4.3	4.45	306875	3.562	up	up	correct
HGV.US	Hilton Grand Vacations Inc	20200326	17	19.179	17	18.3	652400	18.3	up	up	correct
HHC.US	The Howard Hughes Corporation	20200326	50.18	54.36	49.14	53.5	618985	53.5	up	up	correct
HI.US	Hillenbrand Inc	20200326	18.1	19.94	18	19.5	787293	18.7429	up	up	correct
HIG.US	The Hartford Financial Services Group Inc	20200326	33.7	35.12	32.4	34.94	5249092	33.3603	up	up	correct
HII.US	Huntington Ingalls Industries Inc	20200326	178.17	196.7	177.18	195.29	429789	187.3187	up	up	correct
HIL.US	Hill International Inc	20200326	1.61	1.81	1.57	1.7	241700	1.7	up	up	correct
HIO.US	Western Asset High Income Opportunity Fund Inc	20200326	3.81	4.07	3.81	4.03	702762	3.5304	up	down	incorrect
HIW.US	Highwoods Properties Inc	20200326	32.98	35.37	32.425	35.07	1191529	32.1822	up	up	correct
HIX.US	Western Asset High Income Fund II Inc	20200326	4.72	4.93	4.69	4.88	803120	4.1886	up	down	incorrect
HKIB.US	AMTD International Inc	20200326	7.1	7.1	7.1	7.1	4100	7.1
HL.US	PB	20200326	48.31	48.31	46.9	46.9	324	42.7726	down	down	correct
HLF.US	Herbalife Nutrition Ltd	20200326	27.1	29.38	26.77	29.33	1231029	29.33	up	up	correct
HLI.US	Houlihan Lokey Inc	20200326	46.13	48.23	45.87	47.49	693690	45.8263	up	up	correct
HLIO.US	Helios Technologies Inc.	20200326	35.86	39.4	35.61	39.09	146835	38.5989	up	down	incorrect
HLT.US	Hilton Worldwide Holdings Inc	20200326	75.6	78.76	70.24	73.2	7411634	73.2	down	down	correct
HLX.US	Helix Energy Solutions Group Inc	20200326	2.2	2.25	1.83	1.91	2668526	1.91	down	up	incorrect
HMC.US	Honda Motor Co. Ltd	20200326	23.09	23.75	23.06	23.68	1100090	22.5833	up	down	incorrect
HMLP.US	PA	20200326	16.875	19.2	16.8125	18.5	55591	15.7574	up	up	correct
HMN.US	Horace Mann Educators Corporation	20200326	32.98	36.09	32.65	34.48	255937	32.6375	up	down	incorrect
HMY.US	Harmony Gold Mining Company Limited	20200326	2.84	2.94	2.65	2.69	11164310	2.6294	down	up	incorrect
HNGR.US	Hanger Inc	20200326	14.93	15.83	14.9	15.76	346024	15.76	up	down	incorrect
HNI.US	HNI Corporation	20200326	24.39	25.71	24.11	25.22	236360	23.6662	up	up	correct
HNP.US	Huaneng Power International Inc	20200326	14	14.32	13.95	14.32	34301	12.6207	up	up	correct
HOG.US	Harley	20200326	20.6	22.7	19.76	20.75	4512120	20.3904	up	up	correct
HOMB.US	Home Bancshares Inc. (Conway AR)	20200326	11.24	12.25	10.96	12.12	1141402	11.6123	up	up	correct
HOV.US	Hovnanian Enterprises Inc	20200326	11.8	11.8	10.11	10.35	306200	10.35	down	down	correct
HP.US	Helmerich & Payne Inc	20200326	17.25	19.2	17.16	18.95	2464443	16.9838	up	up	correct
HPE.US	Hewlett Packard Enterprise Company	20200326	9.56	10.61	9.46	10.53	13078200	9.8678	up	up	correct
HPF.US	John Hancock Preferred Income Fund II	20200326	15.04	16.75	14.85	16.25	194085	14.2316	up	up	correct
HPI.US	John Hancock Preferred Income Fund	20200326	15.13	17.5	15.13	17.05	275997	14.9938	up	up	correct
HPQ.US	HP Inc	20200326	15.53	18.21	15.31	17.94	20616561	17.0062	up	up	correct
HPS.US	John Hancock Preferred Income Fund III	20200326	12.93	14.72	12.93	14.33	249908	12.5494	up	down	incorrect
HQH.US	Tekla Healthcare Investors	20200326	16.45	17.55	16.2848	17.46	334126	15.0833	up	up	correct
HQL.US	Tekla Life Sciences Investors	20200326	14.38	14.83	14.36	14.78	162113	12.7873	up	up	correct
HR.US	Healthcare Realty Trust Incorporated	20200326	25.93	28.44	25.5	28.36	1611720	26.4311	up	up	correct
HRB.US	H&R Block Inc	20200326	14	16.28	13.64	15.88	8059857	14.4485	up	up	correct
HRC.US	Hill	20200326	96.12	103.33	96.12	102.2	946302	100.8605	up	up	correct
HRI.US	Herc Holdings Inc	20200326	23.26	25.17	22.19	22.68	375083	22.619	down	up	incorrect
HRL.US	Hormel Foods Corporation	20200326	42	44.98	41.85	44.85	3487284	43.2665	up	up	correct
HRTG.US	Heritage Insurance Holdings Inc	20200326	9.74	10.38	9.74	10.26	582731	9.7821	up	down	incorrect
HSBC.US	HSBC Holdings plc	20200326	29.3	30.21	29.22	30.13	7979577	29.0325	up	down	incorrect
HSC.US	Harsco Corporation	20200326	7.14	8.09	6.71	7.57	953130	7.57	up	up	correct
HSY.US	The Hershey Company	20200326	126.12	133.08	126.12	132.45	1440635	127.6655	up	up	correct
HT.US	PE	20200326	5.71	8.44	5.71	7.09	301415	5.8682	up	up	correct
HTA.US	Healthcare Trust of America Inc	20200326	23.15	24.605	22.7001	24.54	2858450	22.8276	up	up	correct
HTD.US	John Hancock Tax	20200326	16.38	18.09	15.9	17.76	241868	15.5813	up	up	correct
HTGC.US	Hercules Capital Inc	20200326	7.79	9.47	7.75	8.67	2111296	7.2796	up	up	correct
HTH.US	Hilltop Holdings Inc	20200326	14.97	16	14.84	15.62	564475	15.1798	up	down	incorrect
HTY.US	John Hancock Investments	20200326	4.64	4.96	4.6	4.95	164655	4.1148	up	up	correct
HUBB.US	Hubbell Incorporated	20200326	108.42	113.805	106.96	113.04	321943	108.5947	up	down	incorrect
HUBS.US	HubSpot Inc	20200326	137.64	148.67	137.64	141.89	1178204	141.89	up	up	correct
HUM.US	Humana Inc	20200326	272.34	306.96	270.04	304.48	2204292	300.8878	up	down	incorrect
HUN.US	Huntsman Corporation	20200326	14.98	16.22	14.9	15.65	2801987	14.9164	up	up	correct
HUYA.US	HUYA Inc	20200326	15.5	17.18	15.4	16.7	4052300	16.7	up	up	correct
HVT.US	Haverty Furniture Companies Inc	20200326	12.5	13.21	12.48	13.05	147681	10.9049	up	up	correct
HWM.US	Howmet Aerospace Inc	20200326	16.42	17.83	15.88	17.72	11033782	17.6968	up	up	correct
HXL.US	Hexcel Corporation	20200326	40.65	44.8773	40.5	44.19	2227826	44.19	up	up	correct
HY.US	Hyster	20200326	39.3	43.03	38.64	42.22	58729	40.4367	up	up	correct
HYB.US	The New America High Income Fund Inc	20200326	6.58	6.825	6.46	6.77	103324	5.9754	up	up	correct
HYI.US	Western Asset High Yield Defined Opportunity Fund Inc	20200326	11.66	12.145	11.6483	12.09	89046	10.583	up	down	incorrect
HYT.US	BlackRock Corporate High Yield Fund Inc	20200326	8.28	8.6	8.26	8.57	2402746	7.4192	up	up	correct
HZN.US	Horizon Global Corporation	20200326	1.74	2.18	1.74	2.14	119100	2.14	up	down	incorrect
HZO.US	MarineMax Inc	20200326	9.58	10.2	9.3201	10.11	250421	10.11	up	up	correct
IAA.US	IAA Inc	20200326	30.89	33.66	29.28	32.73	1427200	32.73	up	up	correct
IAE.US	Voya Asia Pacific High Dividend Equity Income Fund	20200326	6.26	6.71	6.14	6.68	46108	5.5521	up	down	incorrect
IAG.US	IAMGOLD Corporation	20200326	2.54	2.6	2.36	2.56	9838937	2.56	up	down	incorrect
IBA.US	Industrias Bachoco S.A.B. de C.V	20200326	35.2247	37.55	34	35.86	17880	34.5248	up	up	correct
IBM.US	International Business Machines Corporation	20200326	106.8139	113.0483	105.4752	112.7886	7158052	98.566	up	up	correct
IBN.US	ICICI Bank Limited	20200326	8.33	8.88	8.33	8.88	14790339	8.8538	up	up	correct
IBP.US	Installed Building Products Inc	20200326	44.86	47.53	43.76	47.09	315077	46.6288	up	up	correct
ICD.US	Independence Contract Drilling Inc	20200326	1.45	2.44	1.45	1.78	201200	1.78	up	up	correct
ICE.US	Intercontinental Exchange Inc	20200326	75.41	80.7	75.41	79.82	4670549	78.2412	up	up	correct
ICL.US	ICL Group Ltd	20200326	3.15	3.29	3.14	3.19	739305	2.8358	up	up	correct
IDA.US	IDACORP Inc	20200326	83.28	89.19	83.1	88.25	388073	83.808	up	up	correct
IDE.US	Voya Infrastructure Industrials and Materials Fund	20200326	7.98	8.34	7.98	8.33	118340	7.1303	up	up	correct
IDT.US	IDT Corporation	20200326	5.52	5.86	5.425	5.82	83090	5.82	up	up	correct
IEX.US	IDEX Corporation	20200326	120.48	127.475	117.02	125.81	1468034	123.4322	up	up	correct
IFF.US	International Flavors & Fragrances Inc.	20200326	105.8	114.55	104.38	114.55	1104189	109.853	up	up	correct
IFN.US	The India Fund Inc	20200326	13.02	13.83	13.01	13.73	298157	11.2893	up	up	correct
IFS.US	Intercorp Financial Services Inc	20200326	26.4	28.6	26.4	27.4	78905	24.1725	up	up	correct
IGA.US	Voya Global Advantage and Premium Opportunity Fund	20200326	7.36	7.81	7.23	7.7699	108011	6.6355	up	up	correct
IGD.US	Voya Global Equity Dividend and Premium Opportunity Fund	20200326	4.44	4.65	4.44	4.64	541904	3.9664	up	up	correct
IGI.US	Western Asset Investment Grade Defined Opportunity Trust Inc	20200326	18.1	18.78	17.964	18.38	24995	17.2119	up	down	incorrect
IGR.US	CBRE Clarion Global Real Estate Income Fund	20200326	4.81	5.45	4.81	5.28	972937	4.5647	up	up	correct
IGT.US	International Game Technology PLC	20200326	7.05	7.52	6.5	6.73	5426392	6.6812	down	down	correct
IHC.US	Independence Holding Company	20200326	27.59	27.81	27.01	27.81	14317	27.2073	up	up	correct
IHD.US	Voya Emerging Markets High Dividend Equity Fund	20200326	5.53	5.69	5.53	5.68	42065	4.7369	up	up	correct
IHG.US	InterContinental Hotels Group PLC	20200326	41.95	46.22	41.63	43.77	1322153	42.7772	up	up	correct
IHIT.US	Invesco High Income 2023 Target Term Fund	20200326	7.44	7.62	6.91	7.418	300768	6.606	down	down	correct
IHTA.US	Invesco High Income 2024 Target Term Fund	20200326	6.65	6.82	6.46	6.57	70021	5.8765	down	up	incorrect
IIF.US	Morgan Stanley India Investment Fund Inc	20200326	12.5	13.54	12.5	13.33	102508	12.8196	up	up	correct
IIIN.US	Insteel Industries Inc	20200326	14.4	15.19	13.808	15.17	152948	13.4869	up	up	correct
IIM.US	Invesco Value Municipal Income Trust	20200326	13.46	14.23	13.45	13.85	426043	12.7483	up	up	correct
IIPR.US	PA	20200326	30.1329	32.1	26.88	29.5433	7627	26.1782	down	up	incorrect
IMAX.US	IMAX Corporation	20200326	10.31	10.98	9.91	10.25	1102755	10.25	down	down	correct
INFO.US	IHS Markit Ltd	20200326	58.19	60.06	57.89	59.56	4072437	58.7132	up	down	incorrect
INFY.US	Infosys Limited	20200326	8.5	9.13	8.42	9.1	29556189	8.7119	up	up	correct
ING.US	ING Groep N.V	20200326	6.33	6.59	6.29	6.51	7858129	6.1768	up	up	correct
INGR.US	Ingredion Incorporated	20200326	69.97	74.93	69.64	74.93	436516	70.9822	up	up	correct
INN.US	Summit Hotel Properties Inc	20200326	4.2	5	3.94	4.37	3300056	4.37	up	up	correct
INS.US	Intelligent Systems Corporation	20200326	31.24	33.48	31.24	33.19	58903	33.19	up	down	incorrect
INSI.US	Insight Select Income Fund	20200326	19.59	20.084	19.15	19.52	11329	17.3647	down	down	correct
INSP.US	Inspire Medical Systems Inc	20200326	52.87	58.98	52.2	58.02	614800	58.02	up	down	incorrect
INSW.US	PA	20200326	24.96	24.96	23.9528	24.95	9312	24.95	down	down	correct
INT.US	World Fuel Services Corporation	20200326	23.18	26.215	22.43	25.75	717601	25.0672	up	up	correct
INVH.US	Invitation Homes Inc	20200326	19.07	20.06	18.47	19.93	5889066	19.2428	up	up	correct
IO.US	ION Geophysical Corporation	20200326	1.2	1.4	1.2	1.29	276145	1.29	up	up	correct
IP.US	International Paper Company	20200326	29.17	31.47	29.01	31.01	4422693	27.2017	up	up	correct
IPG.US	The Interpublic Group of Companies Inc	20200326	15.3	16.76	15.11	16.64	5860226	15.4595	up	up	correct
IPI.US	Intrepid Potash Inc	20200326	0.8136	0.87	0.77	0.8064	118943	8.064	down	down	correct
IQI.US	Invesco Quality Municipal Income Trust	20200326	11.13	11.73	11.1299	11.57	196767	10.6434	up	up	correct
IQV.US	IQVIA Holdings Inc	20200326	106.94	116.37	106.49	110.55	2865269	110.55	up	up	correct
IR.US	Ingersoll Rand Inc	20200326	22.59	24.13	22.53	23.41	5518516	22.9991	up	up	correct
IRL.US	The New Ireland Fund Inc	20200326	5.8	6.32	5.7198	6.18	16629	4.9417	up	up	correct
IRM.US	Iron Mountain Incorporated	20200326	25.13	26.66	24.32	25.47	4333621	22.5836	up	up	correct
IRT.US	Independence Realty Trust Inc	20200326	8.4	9.205	8.38	9.11	1367760	8.4584	up	up	correct
ISD.US	PGIM High Yield Bond Fund Inc	20200326	11	11.55	10.97	11.55	368241	9.9627	up	up	correct
ISG.US	ING Groep N.V. PERP DBT 6.125	20200326	25.15	25.32	25.15	25.32	81200	25.32	up	up	correct
IT.US	Gartner Inc	20200326	90.68	105.6	88.82	105.12	2848154	105.12	up	down	incorrect
ITCB.US	Itaú Corpbanca	20200326	3.74	4.5	3.51	3.51	24544	3.51	down	down	correct
ITGR.US	Integer Holdings Corporation	20200326	55.96	61.15	55.05	60.5	269631	60.5	up	up	correct
ITT.US	ITT Inc	20200326	46.69	48.21	45.425	46.39	873913	45.5791	down	down	correct
ITUB.US	Itaú Unibanco Holding S.A	20200326	4.8665	4.9664	4.7865	4.8964	58692141	3.8676	up	up	correct
ITW.US	Illinois Tool Works Inc	20200326	147.58	151.78	142.8789	150.49	2097917	144.4033	up	up	correct
IVC.US	Invacare Corporation	20200326	5.8	6.815	5.68	6.8	426990	6.787	up	down	incorrect
IVH.US	Ivy Funds	20200326	9.89	10.27	9.83	10.23	78774	8.897	up	up	correct
IVR.US	PC	20200326	8.12	11.65	7.561	10.42	428580	9.0221	up	up	correct
IVZ.US	Invesco Ltd	20200326	9.05	10	8.92	9.81	10193140	9.1403	up	up	correct
IX.US	ORIX Corporation	20200326	62.44	65.35	62.44	65.13	85331	61.8564	up	up	correct
J.US	Jacobs Engineering Group Inc	20200326	74.19	80.44	73.53	79.82	777122	78.7775	up	up	correct
JAX.US	J. Alexander's Holdings Inc	20200326	4.73	4.94	4.41	4.66	106753	4.66	down	down	correct
JBGS.US	JBG SMITH Properties	20200326	28.47	30.84	28.39	30.35	838989	28.8183	up	up	correct
JBK.US	Corporate Backed Trust Certificates Goldman Sachs Capital I Securities	20200326	25.08	26.34	25.08	26.34	905	24.3447	up	up	correct
JBL.US	Jabil Inc	20200326	23.92	25.82	23.53	25.66	1963498	25.3165	up	up	correct
JBT.US	John Bean Technologies Corporation	20200326	74.2	83.07	73.6	83.07	236491	82.5892	up	up	correct
JCE.US	Nuveen Core Equity Alpha Fund	20200326	10.64	11.31	10.4322	11.26	63756	9.5907	up	up	correct
JCI.US	Johnson Controls International plc	20200326	26.41	27.55	25.815	27	11994170	26.0462	up	up	correct
JCO.US	Nuveen Credit Opportunities 2022 Target Term Fund	20200326	7.61	8.04	7.48	7.74	68040	6.9377	up	down	incorrect
JDD.US	Nuveen Diversified Dividend and Income Fund	20200326	6.43	6.97	6.43	6.66	141935	5.8487	up	up	correct
JEF.US	Jefferies Financial Group Inc	20200326	13.8	15.38	13.59	15.21	2230289	14.419	up	down	incorrect
JELD.US	JELD	20200326	11.55	12.82	11.52	12.44	1003800	12.44	up	up	correct
JEMD.US	Nuveen Emerging Markets Debt 2022 Target Term Fund	20200326	5.7	6.26	5.7	6.16	47208	5.6165	up	up	correct
JEQ.US	Aberdeen Japan Equity Fund Inc	20200326	6.182	6.202	6.1014	6.11	17251	5.8428	down	down	correct
JFR.US	Nuveen Floating Rate Income Fund	20200326	6.85	7.1	6.77	6.9	830707	6.0953	up	down	incorrect
JGH.US	Nuveen Global High Income Fund	20200326	10.57	11.36	10.57	11.08	133989	9.6168	up	up	correct
JHAA.US	Nuveen High Income 2023 Target Term Fund	20200326	8.26	8.26	7.13	7.71	79947	7.0909	down	up	incorrect
JHB.US	Nuveen High Income November 2021 Target Term Fund	20200326	8.26	8.7	8.26	8.69	126745	8.3027	up	up	correct
JHG.US	Janus Henderson Group plc	20200326	14.81	15.83	14.51	15.43	891824	14.096	up	up	correct
JHI.US	John Hancock Investors Trust	20200326	11.28	12.4398	11.28	11.92	24684	10.3216	up	down	incorrect
JHS.US	John Hancock Income Securities Trust	20200326	13.63	13.63	12.822	13.04	24189	11.8364	down	down	correct
JHX.US	James Hardie Industries plc	20200326	10.89	11.73	10.83	11.38	89280	11.0204	up	down	incorrect
JILL.US	J.Jill Inc	20200326	0.6	0.6468	0.55	0.58	274028	2.9	down	down	correct
JKS.US	JinkoSolar Holding Co. Ltd	20200326	16.81	17.95	16.68	17.29	1061093	17.29	up	up	correct
JLL.US	Jones Lang LaSalle Incorporated	20200326	93.35	102.68	91.675	102.17	678564	102.17	up	up	correct
JLS.US	Nuveen Mortgage and Income Fund	20200326	14.6	14.865	13.8216	14.72	329187	13.5645	up	up	correct
JMIA.US	Jumia Technologies AG	20200326	3.15	3.35	3.11	3.28	2111867	3.28	up	up	correct
JMM.US	Nuveen Multi	20200326	5.8453	6.17	5.71	6.16	45544	5.6766	up	up	correct
JMP.US	JMP Group LLC	20200326	2.515	2.53	2.29	2.46	404366	2.3808	down	down	correct
JNJ.US	Johnson & Johnson	20200326	120.57	127.1	120.38	126.57	15068650	120.9575	up	down	incorrect
JNPR.US	Juniper Networks Inc	20200326	19.46	20.53	19.22	20.41	4179145	19.3172	up	up	correct
JOE.US	The St. Joe Company	20200326	16.37	17.18	16.37	16.95	274688	16.7979	up	down	incorrect
JOF.US	Japan Smaller Capitalization Fund Inc	20200326	6.43	6.87	6.43	6.86	82704	6.1355	up	up	correct
JP.US	Jupai Holdings Limited	20200326	1.04	1.1	0.99	0.9936	61406	0.9936	down	down	correct
JPC.US	Nuveen Preferred & Income Opportunities Fund	20200326	6.66	7.38	6.57	6.78	1927158	5.9963	up	up	correct
JPI.US	Nuveen Preferred and Income Term Fund	20200326	17.94	18.8374	17.63	17.885	151010	15.9178	down	down	correct
JPS.US	Nuveen Preferred Securities Income Fund	20200326	6.7	7.3939	6.62	6.8	3690249	6.0606	up	up	correct
JPT.US	Nuveen Preferred and Income 2022 Term Fund	20200326	19.2	19.75	18.6463	18.9	45874	17.0143	down	down	correct
JQC.US	Nuveen Credit Strategies Income Fund	20200326	5.08	5.39	5	5.22	1435597	4.1763	up	up	correct
JRI.US	Nuveen Real Asset Income and Growth Fund	20200326	9.4	10.6099	9.3669	10.28	345670	8.8705	up	up	correct
JRO.US	Nuveen Floating Rate Income Opportunity Fund	20200326	6.6	7.13	6.6	6.85	599856	6.0534	up	up	correct
JRS.US	Nuveen Real Estate Income Fund	20200326	6.41	7	6.23	6.87	123020	5.9612	up	down	incorrect
JSD.US	Nuveen Short Duration Credit Opportunities Fund	20200326	10.1	10.87	10.08	10.24	75962	9.028	up	down	incorrect
JT.US	Jianpu Technology Inc	20200326	0.8985	0.91	0.769	0.88	111419	7.04	down	down	correct
JTA.US	Nuveen Tax	20200326	6.6	7.15	6.5891	7.05	68529	6.2628	up	up	correct
JTD.US	Nuveen Tax	20200326	10.76	11.76	10.76	11.42	134248	10.1099	up	up	correct
JW.US	B	20200326	38.25	38.25	37.943	37.943	600	36.5917	down	down	correct
JWB.US	JOHN WILEY AND SONS INC CLASS B	20200326	38.25	38.25	37.943	37.943	600	35.9146	down	down	correct
JWN.US	Nordstrom Inc	20200326	18.24	19.13	16.94	17.93	6006628	17.93	down	down	correct
K.US	Kellogg Company	20200326	56.25	59.62	55.6	58.76	3345726	55.1697	up	up	correct
KAI.US	Kadant Inc	20200326	71.56	75.11	70.455	73.67	62950	72.6759	up	down	incorrect
KAMN.US	Kaman Corporation	20200326	36.74	41.22	36.11	40.68	387705	39.4367	up	up	correct
KAR.US	KAR Auction Services Inc	20200326	12.04	13.06	11.525	12.2	2233178	12.2	up	up	correct
KB.US	KB Financial Group Inc	20200326	26.84	27.66	26.75	27.55	273223	26.4936	up	up	correct
KBH.US	KB Home	20200326	19.2	20.7473	18.53	19.08	4893637	18.6122	down	down	correct
KBR.US	KBR Inc	20200326	20.09	21.37	19.86	21.26	2143199	20.7856	up	up	correct
KEP.US	Korea Electric Power Corporation	20200326	7.62	7.845	7.415	7.82	339398	7.4646	up	up	correct
KEX.US	Kirby Corporation	20200326	41.87	43.96	40.45	43.96	712402	43.96	up	up	correct
KEY.US	PK	20200326	22.7	24.28	22.7	24	123103	21.9056	up	down	incorrect
KEYS.US	Keysight Technologies Inc	20200326	82.1	86.25	81.71	84.21	1930913	84.21	up	down	incorrect
KF.US	The Korea Fund Inc	20200326	21.17	22.74	21.17	22.47	11321	17.412	up	up	correct
KFS.US	Kingsway Financial Services Inc	20200326	1.9504	2.05	1.9504	2.02	22914	2.02	up	up	correct
KFY.US	Korn Ferry	20200326	24.56	26.72	24.4234	26.49	414043	26.0675	up	up	correct
KGC.US	Kinross Gold Corporation	20200326	4.8	5.02	4.53	4.65	28254256	4.5296	down	up	incorrect
KIM.US	PM	20200326	21.98	23.35	21.98	23.28	26921	21.2808	up	up	correct
KIO.US	KKR Income Opportunities Fund	20200326	10.6	10.83	10.2	10.58	282349	8.9844	down	down	correct
KL.US	Kirkland Lake Gold Ltd	20200326	33.81	34.56	30.89	32.88	2727858	31.9431	down	down	correct
KLR.US	Kaleyra Inc	20200326	7.4	7.575	7.4	7.575	500	7.575	up	up	correct
KMB.US	Kimberly	20200326	117.2	124.66	116.68	124.01	3382083	117.2342	up	up	correct
KMI.US	Kinder Morgan Inc	20200326	13.94	14.85	13.76	14.48	25364631	12.8117	up	up	correct
KMPR.US	Kemper Corporation	20200326	70.94	74.56	70.25	73.66	511596	71.4065	up	up	correct
KMT.US	Kennametal Inc	20200326	18.79	19.42	18.59	19.33	1602441	18.5193	up	up	correct
KMX.US	CarMax Inc	20200326	64.9	67.45	60.46	60.92	2736603	60.92	down	down	correct
KN.US	Knowles Corporation	20200326	13.34	14.74	13.34	14.63	844975	14.63	up	up	correct
KNL.US	Knoll Inc	20200326	9.73	10.0299	9.63	9.94	548409	9.7583	up	up	correct
KNOP.US	KNOT Offshore Partners LP	20200326	10.68	11.0699	10.45	10.58	388431	8.4747	down	down	correct
KNX.US	Knight	20200326	32.51	32.98	31.16	31.3	2577277	30.8897	down	down	correct
KO.US	The Coca	20200326	42.84	45.27	42.45	44.29	37828289	41.8798	up	up	correct
KODK.US	Eastman Kodak Company	20200326	1.81	1.91	1.77	1.82	478261	1.82	up	up	correct
KOF.US	Coca	20200326	41.25	42.84	40.81	42.15	169067	38.0131	up	down	incorrect
KOP.US	Koppers Holdings Inc	20200326	11.61	13.2506	11.55	12.6	242466	12.6	up	up	correct
KOS.US	Kosmos Energy Ltd	20200326	1.03	1.15	0.9	1.01	16050900	1.01	down	down	correct
KR.US	The Kroger Co	20200326	28	29.18	27.33	29	18245412	27.9824	up	up	correct
KRA.US	Kraton Corporation	20200326	6.05	7.19	6	7.06	486646	7.06	up	down	incorrect
KRC.US	Kilroy Realty Corporation	20200326	56.95	60	56.76	59.44	1272727	56.164	up	up	correct
KRG.US	Kite Realty Group Trust	20200326	9.83	10.81	9.2105	10.29	679748	9.8331	up	up	correct
KRO.US	Kronos Worldwide Inc	20200326	8.74	9.34	8.5	8.94	1226955	8.152	up	up	correct
KRP.US	Kimbell Royalty Partners LP	20200326	5.48	7.1	5.48	7.08	620832	6.0024	up	down	incorrect
KSM.US	DWS Strategic Municipal Income Trust	20200326	9.6	10.355	9.54	10.24	112985	9.4361	up	up	correct
KSS.US	Kohl's Corporation	20200326	18.41	18.89	17.1075	17.96	7979324	17.6388	down	down	correct
KSU.US	P	20200326	25.78	27.54	25.78	27.54	200	26.3401	up	up	correct
KT.US	KT Corporation	20200326	7.77	8.03	7.56	7.85	1217109	7.4306	up	up	correct
KTB.US	Kontoor Brands Inc	20200326	23.85	24.95	22.62	22.9	1117004	22.0221	down	down	correct
KTF.US	DWS Municipal Income Trust	20200326	10.08	10.67	10.08	10.59	178542	9.8053	up	up	correct
KTH.US	Corts Trust For Peco Energy Capital Trust III	20200326	30.04	30.05	30	30	587	26.4997	down	down	correct
KTN.US	Credit	20200326	28.53	29	28.53	28.857	1705	26.2784	up	up	correct
KW.US	Kennedy	20200326	13.5	14.77	13.4033	14.65	913988	13.3754	up	up	correct
KWR.US	Quaker Chemical Corporation	20200326	139.28	145.36	136.8	143.63	99730	141.7422	up	up	correct
KYN.US	Kayne Anderson Energy Infrastructure Fund Inc	20200326	3.53	4.1497	3.53	3.85	2664805	3.2431	up	down	incorrect
L.US	Loews Corporation	20200326	33.63	35.7	32.72	35.41	1160057	35.072	up	up	correct
LAC.US	Lithium Americas Corp	20200326	3.01	3.01	2.75	2.81	639718	2.81	down	down	correct
LAD.US	Lithia Motors Inc	20200326	88.24	92.55	88.24	90.64	365400	89.8349	up	up	correct
LADR.US	Ladder Capital Corp	20200326	4.08	10.24	4.06	7.14	20254279	6.3461	up	up	correct
LAIX.US	LAIX Inc	20200326	3.4	3.8	3.25	3.61	143600	3.61	up	down	incorrect
LAZ.US	Lazard Ltd	20200326	23.6	25.96	23.54	25.14	866100	23.0523	up	up	correct
LBRT.US	Liberty Oilfield Services Inc	20200326	2.66	3.1	2.66	3.01	725900	3.01	up	up	correct
LC.US	LendingClub Corporation	20200326	9.06	9.79	8.77	9.22	670809	9.22	up	up	correct
LCI.US	Lannett Company Inc	20200326	7.13	7.39	7.05	7.22	523057	7.22	up	up	correct
LCII.US	LCI Industries	20200326	68.2	72.9	66.985	69.33	288679	66.469	up	up	correct
LDOS.US	Leidos Holdings Inc	20200326	87.36	92.94	87.02	92.56	1194280	90.2736	up	up	correct
LDP.US	Cohen & Steers Limited Duration Preferred and Income Fund Inc	20200326	19.3	21.84	19.3	20.9	274725	18.232	up	up	correct
LEA.US	Lear Corporation	20200326	90.9	96.5	89.38	95.85	765540	94.7469	up	up	correct
LEAF.US	Leaf Group Ltd	20200326	1.36	1.37	1.23	1.3	50988	1.3	down	down	correct
LEG.US	Leggett & Platt Incorporated	20200326	27.96	30.48	27.29	30.31	1405362	28.3703	up	up	correct
LEJU.US	Leju Holdings Limited	20200326	1.61	1.78	1.61	1.7179	85453	1.7179	up	up	correct
LEN.US	Lennar Corporation	20200326	41.75	42.87	40.32	42.42	4937686	41.6488	up	down	incorrect
LENB.US	Lennar Corporation	20200326	30.75	32.31	30.37	32.05	149991	31.4207	up	up	correct
LEO.US	BNY Mellon Strategic Municipals Inc	20200326	7.32	7.54	7.26	7.44	1028323	6.8289	up	up	correct
LEVI.US	Levi Strauss & Co	20200326	13.3	14.675	13	14.37	1123668	14.1358	up	up	correct
LFC.US	China Life Insurance Company Limited	20200326	9.84	10.17	9.7001	10.14	1078147	9.1785	up	down	incorrect
LGC.US	U	20200326	0.54	0.54	0.54	0.54	0	0.54
LGF.US	B	20200326	6.02	6.285	5.73	5.86	591991	5.86	down	down	correct
LGFA.US	Lions Gate Entertainment Corp	20200326	6.51	6.71	6.13	6.29	1050863	6.29	down	up	incorrect
LGI.US	Lazard Global Total Return and Income Fund Inc	20200326	11.75	12.18	11.64	12.04	50495	10.2287	up	up	correct
LH.US	Laboratory Corporation of America Holdings	20200326	123.62	138.44	123.14	137.05	1589925	137.05	up	up	correct
LHX.US	L3Harris Technologies Inc	20200326	175.67	191.19	174.83	190.5	2310904	184.428	up	up	correct
LII.US	Lennox International Inc	20200326	181.93	198.95	178.93	197.54	516417	193.3508	up	up	correct
LIN.US	Linde plc	20200326	169.27	175	168.69	174.19	2725978	169.5993	up	up	correct
LINX.US	Linx S.A	20200326	4.22	4.53	4.12	4.19	78000	4.1048	down	down	correct
LITB.US	LightInTheBox Holding Co. Ltd	20200326	0.8	0.8	0.75	0.78	41400	0.78	down	down	correct
LL.US	Lumber Liquidators Holdings Inc	20200326	6.34	6.55	5.69	5.79	1629012	5.79	down	down	correct
LLY.US	Eli Lilly and Company	20200326	123.29	135.7396	121.94	134.35	6723870	130.4265	up	down	incorrect
LMT.US	Lockheed Martin Corporation	20200326	326	352.1	324.0116	350.33	2681161	333.6056	up	up	correct
LNC.US	Lincoln National Corporation	20200326	25.71	29.01	24.86	28.77	5818911	27.0159	up	up	correct
LND.US	BrasilAgro	20200326	3.38	3.44	3.28	3.31	8323	2.9487	down	down	correct
LNN.US	Lindsay Corporation	20200326	86.01	87.56	84.04	86.71	128391	85.1994	up	up	correct
LOMA.US	Loma Negra Compañía Industrial Argentina Sociedad Anónima	20200326	3.86	3.95	3.62	3.66	474229	3.4521	down	down	correct
LOW.US	Lowe's Companies Inc	20200326	86.08	90.94	85.95	88.11	10105800	85.739	up	up	correct
LPG.US	Dorian LPG Ltd	20200326	8.64	8.67	8.09	8.47	824510	7.8234	down	down	correct
LPI.US	Laredo Petroleum Inc	20200326	0.4177	0.4411	0.38	0.4023	256068	8.046	down	down	correct
LPL.US	LG Display Co. Ltd	20200326	4.48	4.57	4.39	4.46	432811	4.46	down	down	correct
LPX.US	Louisiana	20200326	19	19.5428	17.85	18.21	2365239	17.6927	down	down	correct
LRN.US	Stride Inc	20200326	17.04	17.635	16.395	16.74	558874	16.74	down	down	correct
LSI.US	Life Storage Inc	20200326	82.23	87.92	80.91	87.56	783936	54.815	up	up	correct
LSPD.US	Lightspeed POS Inc	20200326	12.8677	17.1028	12.8677	17.1028	4735	17.1028	up	down	incorrect
LTC.US	LTC Properties Inc	20200326	30.16	31.62	28.5	31.25	663089	28.055	up	up	correct
LTHM.US	Livent Corporation	20200326	5.42	6.2	5.4	5.85	2822700	5.85	up	down	incorrect
LUB.US	Luby's Inc	20200326	0.75	0.84	0.6827	0.7603	554864	0.4627	up	up	correct
LUMN.US	Lumen Technologies Inc	20200326	9.06	9.41	9	9.29	14729560	8.1739	up	up	correct
LUV.US	Southwest Airlines Co	20200326	40.9	43.56	40.06	41.23	8990799	41.23	up	up	correct
LVS.US	Las Vegas Sands Corp	20200326	48.58	52.93	46.51	48.36	10423780	48.36	down	up	incorrect
LW.US	Lamb Weston Holdings Inc	20200326	56.89	61.46	56.1218	58.84	1826321	57.4064	up	up	correct
LXFR.US	Luxfer Holdings PLC	20200326	13.52	13.93	13.2	13.75	164571	13.043	up	up	correct
LXP.US	PC	20200326	43	44.15	42	44.06	8003	39.842	up	up	correct
LXU.US	LSB Industries Inc	20200326	2.28	2.36	2.145	2.24	190557	1.7231	down	down	correct
LYB.US	LyondellBasell Industries N.V	20200326	51.25	54.49	51.25	53.93	5230451	50.1695	up	up	correct
LYG.US	Lloyds Banking Group plc	20200326	1.71	1.8	1.7	1.78	14296920	1.6031	up	down	incorrect
LYV.US	Live Nation Entertainment Inc	20200326	46	46.77	43.62	45.94	7112202	45.94	down	down	correct
LZB.US	La	20200326	19.97	22.47	19.97	22.34	481026	21.8464	up	up	correct
M.US	Macy's Inc	20200326	6.6	7.12	5.88	5.94	39147478	5.8623	down	down	correct
MA.US	Mastercard Incorporated	20200326	257.9	265.81	252.62	263.18	9961319	260.8385	up	up	correct
MAA.US	PI	20200326	58.4999	58.5	58.2431	58.2431	6230	51.8587	down	down	correct
MAC.US	The Macerich Company	20200326	7.99	8.05	6.765	6.9	6522872	6.2858	down	down	correct
MAIN.US	Main Street Capital Corporation	20200326	21.54	25.86	20.75	23.37	1943179	20.7654	up	up	correct
MAN.US	ManpowerGroup Inc	20200326	57.97	58.41	55.17	57.23	665309	54.3602	down	down	correct
MANU.US	Manchester United plc	20200326	15.75	16.5345	15.54	15.86	111419	15.5007	up	up	correct
MAS.US	Masco Corporation	20200326	34.18	36.1	34.09	35.7	5241770	34.9094	up	up	correct
MATX.US	Matson Inc	20200326	30.65	32.48	30.65	32.36	309601	31.3208	up	up	correct
MAV.US	Pioneer Municipal High Income Advantage Fund Inc	20200326	9.6	10.15	9.6	10.05	153031	9.2439	up	up	correct
MAXR.US	Maxar Technologies Inc	20200326	11.51	12.14	10.76	11.08	2052358	11.0512	down	down	correct
MBI.US	MBIA Inc	20200326	7.44	8.34	7.44	8.1	1108032	8.1	up	up	correct
MBT.US	Mobile TeleSystems Public Joint Stock Company	20200326	7.13	7.775	7.07	7.74	9247117	6.3064	up	up	correct
MC.US	Moelis & Company	20200326	28.67	31.44	28.67	31.08	738332	25.942	up	down	incorrect
MCA.US	BlackRock MuniYield California Quality Fund Inc	20200326	12.45	13.19	12.45	13.1	117157	12.1546	up	up	correct
MCB.US	Metropolitan Bank Holding Corp	20200326	23.87	27.6	23.539	27.24	40500	27.24	up	up	correct
MCD.US	McDonald's Corporation	20200326	163.99	170.93	161	167.35	8264901	160.6206	up	up	correct
MCI.US	Barings Corporate Investors	20200326	13.37	13.95	12.534	12.67	88847	11.2183	down	up	incorrect
MCK.US	McKesson Corporation	20200326	123.3	132.03	121.38	131.66	2282412	129.4695	up	up	correct
MCN.US	Madison Covered Call & Equity Strategy Fund	20200326	4.84	5.16	4.8201	5.09	203463	4.2645	up	up	correct
MCO.US	Moody's Corporation	20200326	209.66	227.47	209.12	224.33	1650659	221.3014	up	up	correct
MCR.US	MFS Charter Income Trust	20200326	7.23	7.23	7.1	7.2	184166	6.2417	down	down	correct
MCS.US	The Marcus Corporation	20200326	12.16	14.9	12.16	13.72	386335	13.72	up	up	correct
MCY.US	Mercury General Corporation	20200326	37.5	39.04	37.35	38.42	241925	35.285	up	up	correct
MD.US	MEDNAX Inc	20200326	12.19	13.67	11.75	12	2343632	12	down	down	correct
MDC.US	M.D.C. Holdings Inc	20200326	26.29	27.26	25.5	26.63	615227	23.2567	up	up	correct
MDLA.US	Medallia Inc	20200326	22.49	24.49	22.4	22.84	2389900	22.84	up	up	correct
MDLQ.US	Medley LLC	20200326	6.76	10.3	6.76	9.68	31836	7.5789	up	up	correct
MDLX.US	Medley Capital Corporation 6.87	20200326	7.66	9.3	7.08	8.475	11472	6.4204	up	up	correct
MDP.US	Meredith Corporation	20200326	13.23	13.75	12.31	13.01	1489618	13.01	down	down	correct
MDT.US	Medtronic plc	20200326	89.04	93.77	89.04	91.94	12539040	88.4703	up	up	correct
MDU.US	MDU Resources Group Inc	20200326	20.04	22.37	19.76	22.23	1383711	21.0619	up	up	correct
MEC.US	Mayville Engineering Company Inc	20200326	5.82	6.99	5.82	6.77	17900	6.77	up	up	correct
MED.US	Medifast Inc	20200326	65.64	71.505	65.55	69.57	273097	65.3035	up	up	correct
MEI.US	Methode Electronics Inc	20200326	25.96	28.08	25.93	27.84	239372	27.2128	up	up	correct
MER.US	PK	20200326	25.11	25.25	24.92	25.06	148700	23.9515	down	down	correct
MET.US	PF	20200326	20.75	22.795	20.5	22.24	291636	20.3727	up	up	correct
MFA.US	PC	20200326	4.17	9.5	4.17	7.15	551261	6.2079	up	down	incorrect
MFC.US	Manulife Financial Corporation	20200326	11.85	12.78	11.72	12.08	4975656	11.024	up	up	correct
MFG.US	Mizuho Financial Group Inc	20200326	2.42	2.48	2.42	2.48	592388	2.2933	up	down	incorrect
MFGP.US	Micro Focus International plc	20200326	4.35	4.95	4.22	4.92	1865771	4.2452	up	up	correct
MFL.US	BlackRock MuniHoldings Investment Quality Fund	20200326	11.6	12.3701	11.535	12.27	84077	11.4267	up	up	correct
MFM.US	MFS Municipal Income Trust	20200326	5.9	6.19	5.9	6.19	211290	5.7175	up	up	correct
MFO.US	MFA Financial Inc. SR NT 42	20200326	9.96	15.69	9.96	13.35	504372	12.4501	up	up	correct
MFV.US	MFS Special Value Trust	20200326	4.5	5.11	4.494	4.98	30284	4.2629	up	up	correct
MG.US	Mistras Group Inc	20200326	3.74	4.1952	3.69	4.05	238423	4.05	up	up	correct
MGA.US	Magna International Inc	20200326	30.67	32.79	30.67	32.09	1858032	30.7114	up	up	correct
MGF.US	MFS Government Markets Income Trust	20200326	4.43	4.49	4.4201	4.48	106899	4.0775	up	up	correct
MGM.US	MGM Resorts International	20200326	13.25	15.3	12.87	13.45	46218949	13.4428	up	up	correct
MGP.US	MGM Growth Properties LLC	20200326	20.9	23.62	20.9	22.36	4484482	19.922	up	up	correct
MGR.US	Affiliated Managers Group Inc	20200326	23.17	24.92	23	24	41027	22.1502	up	up	correct
MGU.US	Macquarie Global Infrastructure Total Return Fund Inc	20200326	14	15.78	14	15.47	72111	14.299	up	up	correct
MGY.US	Magnolia Oil & Gas Corporation	20200326	4.07	4.63	4.07	4.52	1904230	4.4949	up	up	correct
MH.US	PD	20200326	5.82	5.82	5.3511	5.6	8437	5.6	down	down	correct
MHD.US	BlackRock MuniHoldings Fund Inc	20200326	13.83	14.6	13.83	14.57	21000	13.4472	up	up	correct
MHF.US	Western Asset Municipal High Income Fund Inc	20200326	7.05	7.184	6.7601	7.112	62802	6.7114	up	up	correct
MHI.US	Pioneer Municipal High Income Fund Inc	20200326	10.32	10.95	10.315	10.86	171395	10.0356	up	up	correct
MHK.US	Mohawk Industries Inc	20200326	83.6	85.3594	79.92	82.29	1176955	82.29	down	up	incorrect
MHLA.US	Maiden Holdings Ltd. 6.625 NT 2046	20200326	15.25	16.5984	15.25	16	5548	15.6807	up	down	incorrect
MHN.US	BlackRock MuniHoldings New York Quality Fund Inc	20200326	12.43	12.75	12.31	12.54	98264	11.5815	up	up	correct
MHNC.US	Maiden Holdings North America Ltd	20200326	19.14	19.5	18.11	18.88	8862	16.2161	down	up	incorrect
MIC.US	Macquarie Infrastructure Corporation	20200326	22.28	25.57	22.07	24.5	2047200	1.4513	up	up	correct
MIN.US	MFS Intermediate Income Trust	20200326	3.53	3.63	3.5007	3.62	262952	3.1694	up	up	correct
MITT.US	PC	20200326	4.65	11.0295	4.65	8.2206	177447	7.0443	up	down	incorrect
MIXT.US	MiX Telematics Limited	20200326	7.81	8.59	7.81	8.35	146370	8.0349	up	up	correct
MIY.US	BlackRock MuniYield Michigan Quality Fund Inc	20200326	12.49	13.27	12.49	13.25	79246	12.2543	up	up	correct
MKC.US	V	20200326	63.755	65.905	62.405	65.905	2800	64.189	up	up	correct
MKL.US	Markel Corporation	20200326	866.44	950.52	860	950.52	101451	950.52	up	up	correct
MLI.US	Mueller Industries Inc	20200326	22.29	23.93	21.86	23.74	411279	23.2475	up	up	correct
MLM.US	Martin Marietta Materials Inc	20200326	184.94	194.92	184.03	194.92	1004678	192.2222	up	up	correct
MLP.US	Maui Land & Pineapple Company Inc	20200326	10.7	12.19	10.7	12.19	33050	12.19	up	up	correct
MLR.US	Miller Industries Inc	20200326	27.04	27.81	26.79	27.53	69903	26.5746	up	up	correct
MMC.US	Marsh & McLennan Companies Inc	20200326	88.04	89.71	84.53	85.86	3560534	83.4521	down	down	correct
MMD.US	MainStay MacKay DefinedTerm Municipal Opportunities Fund	20200326	18.83	19.9239	18.73	19.42	161462	17.8713	up	up	correct
MMI.US	Marcus & Millichap Inc	20200326	28.22	31.24	27.69	29.97	242610	29.97	up	down	incorrect
MMM.US	3M Company	20200326	131.79	136.38	130.61	136.18	6718291	128.4045	up	up	correct
MMP.US	Magellan Midstream Partners L.P	20200326	32.85	36.47	31.66	34.52	3318834	29.213	up	up	correct
MMS.US	Maximus Inc	20200326	55.6	57.54	54.45	55.88	624698	54.4977	up	down	incorrect
MMT.US	MFS Multimarket Income Trust	20200326	4.81	5.01	4.81	4.9	249291	4.2871	up	up	correct
MMU.US	Western Asset Managed Municipals Fund Inc	20200326	11.15	11.805	11.15	11.7	127774	10.9369	up	up	correct
MN.US	Manning & Napier Inc	20200326	1.15	1.22	1.15	1.17	54477	1.1374	up	up	correct
MNP.US	Western Asset Municipal Partners Fund Inc	20200326	13.05	13.6868	12.91	13.4	45979	12.4744	up	up	correct
MNR.US	PC	20200326	22.02	23.461	22.02	22.388	64863	20.1222	up	up	correct
MNRL.US	Brigham Minerals Inc	20200326	8.22	9.06	8.03	8.94	335900	7.8104	up	up	correct
MO.US	Altria Group Inc	20200326	34.64	36.82	34.64	36.64	14410164	32.0589	up	up	correct
MOD.US	Modine Manufacturing Company	20200326	3.55	3.925	3.4501	3.69	597491	3.69	up	up	correct
MODN.US	Model N Inc	20200326	22.01	23.5	21.73	23.27	383769	23.27	up	down	incorrect
MOG.US	A	20200326	47.52	54.22	46.76	54.22	183759	53.1613	up	up	correct
MOGU.US	MOGU Inc	20200326	1.23	1.23	1.1	1.1	99111	1.1	down	down	correct
MOH.US	Molina Healthcare Inc	20200326	130.94	142.02	130.94	139.98	766470	139.98	up	up	correct
MOS.US	The Mosaic Company	20200326	10.96	11.68	10.47	10.72	7391326	10.5386	down	down	correct
MOV.US	Movado Group Inc	20200326	10.08	11.24	9.56	11.13	496336	10.7949	up	up	correct
MPA.US	BlackRock MuniYield Pennsylvania Quality Fund	20200326	12.37	13.08	12.37	13.01	26031	12.0475	up	up	correct
MPC.US	Marathon Petroleum Corporation	20200326	22.25	24.86	22.08	23.14	18509020	21.2326	up	up	correct
MPLX.US	MPLX LP	20200326	11.62	12.5501	11.04	11.55	3715348	9.1403	down	up	incorrect
MPV.US	Barings Participation Investors	20200326	10.8	12	10.5	11.5	63537	10.2702	up	up	correct
MPW.US	Medical Properties Trust Inc	20200326	16.02	17.74	15.9411	17.56	6491744	15.9843	up	up	correct
MPX.US	Marine Products Corporation	20200326	8.82	9.59	8.79	9.51	34992	9.0409	up	up	correct
MQT.US	BlackRock MuniYield Quality Fund II Inc	20200326	11.3	11.97	11.3	11.95	94579	11.0359	up	up	correct
MQY.US	BlackRock MuniYield Quality Fund Inc	20200326	12.9	13.96	12.9	13.8	198126	12.713	up	up	correct
MRC.US	MRC Global Inc	20200326	4.36	4.67	4.2	4.62	1185015	4.62	up	up	correct
MRK.US	Merck & Co. Inc	20200326	68.0882	74.1236	68.0482	73.4741	17229090	66.1116	up	up	correct
MRO.US	Marathon Oil Corporation	20200326	3.73	4.06	3.595	3.88	50200008	3.8032	up	down	incorrect
MS.US	PL	20200326	22.49	24.35	21.51	23.81	249276	21.9278	up	up	correct
MSA.US	MSA Safety Incorporated	20200326	97.73	103.63	97.73	101.79	211675	99.6847	up	up	correct
MSB.US	Mesabi Trust	20200326	13.05	15.21	13.05	15.04	101484	12.9229	up	down	incorrect
MSC.US	Studio City International Holdings Limited	20200326	17.19	17.19	17.19	17.19	0	17.19
MSCI.US	MSCI Inc	20200326	266.75	295.84	266.11	291.86	1049448	288.0851	up	up	correct
MSD.US	Morgan Stanley Emerging Markets Debt Fund Inc	20200326	7.63	8.15	7.6	7.9	372072	7.1424	up	up	correct
MSGS.US	W	20200326	232.4	245.96	231.585	234.29	524369	233.5242	up	up	correct
MSI.US	Motorola Solutions Inc	20200326	135.42	149.69	134.48	148.99	1618693	145.1098	up	up	correct
MSM.US	MSC Industrial Direct Co. Inc	20200326	49.97	51.76	48.1	51.39	677023	46.0186	up	up	correct
MT.US	ArcelorMittal	20200326	9.39	9.6325	9.21	9.54	3788184	9.4517	up	up	correct
MTB.US	M&T Bank Corporation	20200326	105.79	111.72	103.71	110.71	1134527	104.3291	up	up	correct
MTD.US	Mettler	20200326	648.15	668.88	630.95	659.27	460689	659.27	up	up	correct
MTDR.US	Matador Resources Company	20200326	2.76	3.05	2.6313	2.72	6858417	2.7094	down	down	correct
MTG.US	MGIC Investment Corporation	20200326	6.7	8.46	6.61	8.26	9783016	7.9326	up	up	correct
MTH.US	Meritage Homes Corporation	20200326	42.77	43.97	40.415	43.68	737197	43.68	up	up	correct
MTL.US	P	20200326	0.795	0.795	0.795	0.795	0	0.795
MTN.US	Vail Resorts Inc	20200326	154.14	156.57	146.08	150.8	909960	150.0213	down	down	correct
MTOR.US	Meritor Inc	20200326	15.3	16.205	14.98	15.48	2320588	15.48	up	up	correct
MTR.US	Mesa Royalty Trust	20200326	6.53	7.09	6.53	7.07	10011	6.5452	up	up	correct
MTRN.US	Materion Corporation	20200326	33.71	36.7787	32.57	36.03	214899	35.5837	up	up	correct
MTT.US	Western Asset Municipal Defined Opportunity Trust Inc	20200326	17.86	19.23	17.86	18.29	30244	17.7327	up	up	correct
MTW.US	The Manitowoc Company Inc	20200326	8.83	9.3	8.5301	9.06	842060	9.06	up	up	correct
MTX.US	Minerals Technologies Inc	20200326	33.28	34.235	32.14	33.63	236627	33.4451	up	up	correct
MTZ.US	MasTec Inc	20200326	30.31	31.87	29.53	31.68	1233449	31.68	up	up	correct
MUA.US	BlackRock MuniAssets Fund Inc	20200326	12.77	13.0001	12.44	12.59	114538	11.588	down	down	correct
MUC.US	BlackRock MuniHoldings California Quality Fund Inc	20200326	12.78	13.4838	12.78	13.27	273233	12.3121	up	up	correct
MUE.US	BlackRock MuniHoldings Quality Fund II Inc	20200326	11.15	12.03	11.15	11.99	91176	11.0761	up	up	correct
MUFG.US	Mitsubishi UFJ Financial Group Inc	20200326	3.97	4.09	3.93	4.08	1670986	3.8516	up	up	correct
MUH.US	BlackRock MuniHoldings Fund II Inc	20200326	12.81	13.92	12.81	13.52	67324	12.8843	up	up	correct
MUI.US	BlackRock Muni Intermediate Duration Fund Inc	20200326	13.59	13.59	13.12	13.3	260654	12.3385	down	down	correct
MUJ.US	BlackRock MuniHoldings New Jersey Quality Fund Inc	20200326	12.77	13.5	12.77	13.5	135543	12.3637	up	down	incorrect
MUR.US	Murphy Oil Corporation	20200326	6.35	7.28	6.2	6.44	5433954	6.0649	up	up	correct
MUSA.US	Murphy USA Inc	20200326	85.04	90.89	82.895	88.55	459371	87.7601	up	up	correct
MUX.US	McEwen Mining Inc	20200326	0.785	0.825	0.72	0.7387	3733641	0.7387	down	down	correct
MVF.US	BlackRock MuniVest Fund Inc	20200326	7.71	8.2804	7.71	8.11	165401	7.5054	up	down	incorrect
MVO.US	MV Oil Trust	20200326	2.55	2.57	2.4045	2.42	83468	1.9414	down	down	correct
MVT.US	BlackRock MuniVest Fund II Inc	20200326	12.64	13.5	12.64	13.03	82535	12.0065	up	up	correct
MWA.US	Mueller Water Products Inc	20200326	8.44	8.915	8.25	8.34	1723161	8.0875	down	down	correct
MX.US	Magnachip Semiconductor Corporation	20200326	9.2	9.74	9.12	9.71	316360	9.71	up	up	correct
MXE.US	Mexico Equity & Income Fund Inc	20200326	7.47	7.47	7.13	7.14	5700	7.14	down	down	correct
MXF.US	The Mexico Fund Inc	20200326	8.15	8.77	7.919	8.49	41668	8.1139	up	down	incorrect
MXL.US	MaxLinear Inc	20200326	10.44	10.89	10.24	10.63	1028049	10.63	up	up	correct
MYC.US	Blackrock MuniYield California Fund Inc	20200326	12.36	13.16	12.36	13.08	31508	12.1954	up	down	incorrect
MYD.US	BlackRock MuniYield Fund Inc	20200326	12.14	13.09	12.14	12.91	430603	11.8929	up	up	correct
MYE.US	Myers Industries Inc	20200326	9.17	10.6	9.12	10.54	521285	10.0018	up	up	correct
MYI.US	BlackRock MuniYield Quality Fund III Inc	20200326	12.07	12.75	12.06	12.7	345570	11.7933	up	up	correct
MYJ.US	BlackRock MuniYield New Jersey Fund Inc	20200326	13.58	14.44	13.36	14.2	92616	12.9971	up	up	correct
MYN.US	BlackRock MuniYield New York Quality Fund Inc	20200326	11.6	12.37	11.43	12.22	98602	11.3058	up	up	correct
MYOV.US	Myovant Sciences Ltd	20200326	7.6	8.35	7.51	8.11	1915815	8.11	up	up	correct
NAC.US	Nuveen California Quality Municipal Income Fund	20200326	12.94	13.83	12.94	13.62	815551	13.0538	up	up	correct
NAD.US	Nuveen Quality Municipal Income Fund	20200326	13.07	13.7	13.01	13.67	937831	13.056	up	up	correct
NAN.US	Nuveen New York Quality Municipal Income Fund	20200326	12.3	12.91	12.3	12.8	167673	12.2699	up	up	correct
NAT.US	Nordic American Tankers Limited	20200326	3.45	3.69	3.21	3.52	3786262	3.1498	up	up	correct
NAZ.US	Nuveen Arizona Quality Municipal Income Fund	20200326	12.4801	12.5	12.3	12.5	19493	12.0311	up	down	incorrect
NBB.US	Nuveen Taxable Municipal Income Fund	20200326	18.97	19.21	17.7	18.15	407740	16.5425	down	down	correct
NBHC.US	National Bank Holdings Corporation	20200326	21.85	23.18	21.67	23.06	250763	22.1129	up	up	correct
NBR.US	Nabors Industries Ltd	20200326	0.52	0.5692	0.4477	0.48	203301	24	down	down	correct
NC.US	NACCO Industries Inc	20200326	24.7	29.69	24.7	29.12	48705	27.6168	up	up	correct
NCA.US	Nuveen California Municipal Value Fund Inc	20200326	9.74	10.15	9.74	9.82	137659	9.3256	up	up	correct
NCLH.US	Norwegian Cruise Line Holdings Ltd	20200326	16.8	20.28	15	15.71	51251059	15.71	down	down	correct
NCR.US	NCR Corporation	20200326	16.82	19.47	16.73	19.34	2167899	19.34	up	up	correct
NCV.US	PA	20200326	23.8	24.75	23.8	24.24	17852	23.0428	up	up	correct
NCZ.US	PA	20200326	23.6	24.35	23.58	23.92	47030	23.6001	up	up	correct
NDP.US	Tortoise Energy Independence Fund Inc	20200326	1.05	1.27	1.05	1.185	306427	9.1971	up	up	correct
NEA.US	Nuveen AMT	20200326	13	13.64	13	13.54	1286822	12.9501	up	up	correct
NEE.US	PP	20200326	40.6348	42.715	39.37	41.98	172070	41.98	up	up	correct
NEM.US	Newmont Corporation	20200326	48.19	50.29	46.92	48.28	10894130	45.8674	up	up	correct
NEP.US	NextEra Energy Partners LP	20200326	38.86	43.34	38.7	41.94	897650	39.4274	up	up	correct
NET.US	Cloudflare Inc	20200326	21.7	22.21	20.83	21.6	2290300	21.6	down	down	correct
NETI.US	Eneti Inc	20200326	2.16	2.35	2.09	2.23	44226	21.926	up	up	correct
NEU.US	NewMarket Corporation	20200326	326.67	362.05	326.67	362.05	121261	348.5171	up	up	correct
NEV.US	Nuveen Enhanced Municipal Value Fund	20200326	12.55	13.23	12.5	13.23	141039	12.4339	up	up	correct
NEW.US	Puxin Limited	20200326	4.78	4.8599	4.6601	4.73	87411	4.73	down	down	correct
NEWR.US	New Relic Inc	20200326	47.1	51.07	46.585	49.72	1282191	49.72	up	down	incorrect
NEX.US	NexTier Oilfield Solutions Inc	20200326	1.3	1.31	1.08	1.16	4211200	1.16	down	down	correct
NEXA.US	Nexa Resources S.A	20200326	3.65	3.86	3.29	3.41	35273	3.3251	down	down	correct
NFG.US	National Fuel Gas Company	20200326	35.24	37.78	34.93	37.51	537529	34.9538	up	up	correct
NFH.US	WS	20200326	8.35	8.5	7.91	8	80398	7.4269	down	up	incorrect
NFJ.US	AllianzGI NFJ Dividend Interest & Premium Strategy Fund	20200326	9.4	9.94	9.39	9.9	481455	8.8092	up	down	incorrect
NGG.US	National Grid plc	20200326	53.59	57.5	53.51	57.14	815164	51.4934	up	down	incorrect
NGL.US	PC	20200326	6.3	8.48	6.3	8.05	65900	6.5659	up	up	correct
NGS.US	Natural Gas Services Group Inc	20200326	5.15	5.4	4.94	5.24	112662	5.24	up	up	correct
NGVC.US	Natural Grocers by Vitamin Cottage Inc	20200326	7.98	8.28	7.65	7.79	149544	6.6393	down	down	correct
NGVT.US	Ingevity Corporation	20200326	33.59	36.8	33.2134	36	710596	36	up	up	correct
NHI.US	National Health Investors Inc	20200326	49.18	53.68	48.6883	53.67	712387	47.7051	up	up	correct
NI.US	PB	20200326	25.27	25.48	24.2	25.48	32504	22.9836	up	down	incorrect
NID.US	Nuveen Intermediate Duration Municipal Term Fund	20200326	12.7	13.41	12.6625	13.18	165194	12.6895	up	up	correct
NIE.US	AllianzGI Equity & Convertible Income Fund	20200326	18.17	19.23	18.1635	19.18	127116	16.4059	up	up	correct
NIM.US	Nuveen Select Maturities Municipal Fund	20200326	9.635	9.8984	9.56	9.56	20466	9.26	down	down	correct
NINE.US	Nine Energy Service Inc	20200326	1.02	1.02	0.94	0.9562	207112	0.9562	down	down	correct
NIO.US	NIO Inc	20200326	2.81	3.07	2.78	2.93	43579400	2.93	up	down	incorrect
NIQ.US	Nuveen Intermediate Duration Quality Municipal Term Fund	20200326	13	13.55	12.9215	13.33	43032	12.88	up	up	correct
NJR.US	New Jersey Resources Corporation	20200326	30.27	33.19	29.65	32.76	593842	30.6438	up	up	correct
NKE.US	NIKE Inc	20200326	80.17	86.86	80.01	84.3	17204691	83.1109	up	up	correct
NKG.US	Nuveen Georgia Quality Municipal Income Fund	20200326	11.51	12.1824	11.51	11.97	11725	11.5024	up	up	correct
NKX.US	Nuveen California AMT	20200326	13.38	14.08	13.38	14.01	100295	13.4384	up	up	correct
NL.US	NL Industries Inc	20200326	3	3.07	2.94	2.97	30291	2.7831	down	down	correct
NLS.US	Nautilus Inc	20200326	2.22	2.75	2.22	2.36	3289358	2.36	up	up	correct
NLSN.US	Nielsen Holdings plc	20200326	13.62	13.97	13.4	13.81	6150462	13.5171	up	up	correct
NLY.US	PI	20200326	16.1	20.64	16.1	19.5	233979	17.575	up	down	incorrect
NM.US	PH	20200326	3.77	3.87	3.47	3.47	3045	3.47	down	down	correct
NMCO.US	Nuveen Municipal Credit Opportunities Fund	20200326	12.32	13.73	12.13	13.44	322300	12.2487	up	down	incorrect
NMG.US	Nouveau Monde Graphite Inc	20200326	0.1161	0.133	0.1161	0.133	31175	1.33	up	up	correct
NMI.US	Nuveen Municipal Income Fund Inc	20200326	10.71	10.8414	10.5427	10.62	12258	10.2834	down	down	correct
NMK.US	PC	20200326	99	99.96	98.5	99.1	810	92.754	up	up	correct
NMM.US	Navios Maritime Partners L.P	20200326	4.6	5.1	4.4801	4.92	147329	4.6066	up	up	correct
NMPRG.US	Navios Maritime Holdings Inc	20200326	3.2	3.2	3.18	3.2	1115	3.2
NMPRH.US	Navios Maritime Holdings Inc	20200326	3.77	3.87	3.47	3.47	3045	3.47	down	down	correct
NMR.US	Nomura Holdings Inc	20200326	4.49	4.52	4.4	4.52	467115	4.1935	up	up	correct
NMS.US	Nuveen Minnesota Quality Municipal Income Fund	20200326	12.5	12.99	12.5	12.99	15285	12.4737	up	up	correct
NMT.US	Nuveen Massachusetts Quality Municipal Income Fund	20200326	13.9	13.9427	13.2456	13.93	25424	13.4362	up	up	correct
NMZ.US	Nuveen Municipal High Income Opportunity Fund	20200326	11.95	12.7517	11.83	12.47	810129	11.8233	up	up	correct
NNI.US	Nelnet Inc	20200326	40.17	45.41	39.6	44.07	138381	43.1222	up	up	correct
NNN.US	National Retail Properties Inc	20200326	33.7	36.12	33.34	35.52	1859212	32.353	up	up	correct
NNY.US	Nuveen New York Municipal Value Fund Inc	20200326	9.35	9.61	9.13	9.37	123373	5.826	up	up	correct
NOA.US	North American Construction Group Ltd	20200326	5.41	5.75	5.15	5.4	288054	5.2859	down	up	incorrect
NOAH.US	Noah Holdings Limited	20200326	25.23	26.95	25.23	26.72	423035	26.72	up	up	correct
NOC.US	Northrop Grumman Corporation	20200326	290.63	321.92	290.63	321.19	1425505	312.8187	up	up	correct
NOK.US	Nokia Corporation	20200326	3.05	3.19	3.05	3.15	35238500	3.15	up	up	correct
NOM.US	Nuveen Missouri Quality Municipal Income Fund	20200326	13.05	13.2257	13.05	13.2257	701	12.7597	up	up	correct
NOMD.US	Nomad Foods Limited	20200326	16.47	17.355	16.415	16.9	2726710	16.9	up	up	correct
NOV.US	NOV Inc	20200326	11.2	11.6	10.69	11.25	5555520	11.202	up	up	correct
NOVA.US	Sunnova Energy International Inc	20200326	11.97	13.6	11.93	12.61	604400	12.61	up	up	correct
NOW.US	ServiceNow Inc	20200326	269.69	295	267.985	294.73	3731688	294.73	up	up	correct
NP.US	Neenah Inc	20200326	37.5	40.44	37.15	39.67	151003	37.1406	up	up	correct
NPK.US	National Presto Industries Inc	20200326	73.65	76.94	72.89	73.7	57363	69.6316	up	up	correct
NPO.US	EnPro Industries Inc	20200326	37.29	42.4	36.55	42.36	185607	41.2829	up	up	correct
NPTN.US	NeoPhotonics Corporation	20200326	6.71	7.39	6.71	6.83	1470380	6.83	up	down	incorrect
NPV.US	Nuveen Virginia Quality Municipal Income Fund	20200326	12.17	12.79	12.16	12.78	49265	12.3331	up	down	incorrect
NQP.US	Nuveen Pennsylvania Quality Municipal Income Fund	20200326	12.72	13.34	12.71	13.34	57244	12.6928	up	up	correct
NR.US	Newpark Resources Inc	20200326	1.01	1.059	0.96	0.9955	1284372	0.9955	down	down	correct
NRG.US	NRG Energy Inc	20200326	26.59	28.72	26.1983	28.24	3597545	26.5982	up	up	correct
NRGX.US	PIMCO Energy and Tactical Credit Opportunities Fund	20200326	5.18	5.64	5.13	5.43	474105	4.6846	up	up	correct
NRK.US	Nuveen New York AMT	20200326	12.16	12.68	12.16	12.53	296966	12.0174	up	up	correct
NRP.US	Natural Resource Partners L.P	20200326	11.4781	11.89	10.9224	11.89	18210	10.2168	up	up	correct
NRT.US	North European Oil Royalty Trust	20200326	3	3	2.7506	2.83	9189	2.4769	down	down	correct
NRUC.US	National Rural Utilities Cooperative Finance Corp	20200326	25.5	26.38	25.5	26.05	43100	23.8401	up	up	correct
NRZ.US	PC	20200326	9.79	13.74	9.79	13.62	309169	11.8191	up	up	correct
NS.US	PC	20200326	10.33	13.29	10.33	13.25	50246	11.1565	up	up	correct
NSA.US	PA	20200326	24.13	25.53	23.36	25.51	596978	23.9265	up	up	correct
NSC.US	Norfolk Southern Corporation	20200326	143.19	149.1	140.3	146.92	2522641	142.5315	up	up	correct
NSCO.US	WS	20200326	2.86	3.1683	2.792	2.84	31563	2.2394	down	down	correct
NSL.US	Nuveen Senior Income Fund	20200326	3.89	4.14	3.89	4.04	517208	3.5506	up	up	correct
NSP.US	Insperity Inc	20200326	35.45	40.26	34.58	39.3	694008	37.2924	up	up	correct
NTB.US	The Bank of N.T. Butterfield & Son Limited	20200326	17.24	17.93	17.05	17.78	492009	16.0831	up	up	correct
NTCO.US	Natura &Co Holding S.A	20200326	11.8	12.01	10.9	11.44	668200	11.44	down	down	correct
NTG.US	Tortoise Midstream Energy Fund Inc	20200326	0.95	1.15	0.94	1.02	2153264	9.3054	up	up	correct
NTP.US	Nam Tai Property Inc	20200326	4.85	5.07	4.82	4.93	29222	4.93	up	up	correct
NTR.US	Nutrien Ltd	20200326	31.27	33.24	31.1474	32.66	3193451	30.3776	up	up	correct
NTZ.US	Natuzzi S.p.A	20200326	0.4977	0.721	0.46	0.6979	18505	0.6979	up	up	correct
NUE.US	Nucor Corporation	20200326	31.46	33.78	30.76	33.54	4184320	31.8401	up	down	incorrect
NUO.US	Nuveen Ohio Quality Municipal Income Fund	20200326	13.92	14.63	13.87	14.42	54291	13.853	up	up	correct
NUS.US	Nu Skin Enterprises Inc	20200326	21.89	22.75	21.55	22.55	909000	21.361	up	up	correct
NUV.US	Nuveen Municipal Value Fund Inc	20200326	9.7	10.1	9.7	9.86	1105984	9.5518	up	up	correct
NUW.US	Nuveen AMT	20200326	14.31	15.1	14.25	15.04	133419	14.4772	up	up	correct
NVG.US	Nuveen AMT	20200326	13.94	14.86	13.9	14.51	1293426	13.7467	up	up	correct
NVGS.US	Navigator Holdings Ltd	20200326	4.55	5.3399	4.34	5	269302	5	up	up	correct
NVR.US	NVR Inc	20200326	2854.21	3000	2805.62	2941.47	59405	2941.47	up	down	incorrect
NVRO.US	Nevro Corp	20200326	93.15	96.28	89.395	95.33	626585	95.33	up	up	correct
NVS.US	Novartis AG	20200326	76.89	79.93	76.86	79.74	2677707	76.6637	up	up	correct
NVST.US	Envista Holdings Corporation	20200326	14.15	15.56	13.74	15.51	3416000	15.51	up	up	correct
NVT.US	nVent Electric plc	20200326	16.28	17.75	16.052	17.57	997534	16.6672	up	up	correct
NVTA.US	Invitae Corporation	20200326	14.05	17.68	14	16.34	3952928	16.34	up	up	correct
NWG.US	NatWest Group plc	20200326	3.01	3.24	2.995	3.2	4259438	3.1072	up	up	correct
NWN.US	Northwest Natural Holding Company	20200326	58.17	62.975	57.6	62.37	216121	58.4115	up	up	correct
NX.US	Quanex Building Products Corporation	20200326	9.72	11.12	9.72	10.98	375661	10.6808	up	up	correct
NXC.US	Nuveen California Select Tax	20200326	13.77	14.99	13.69	14.75	22571	13.9172	up	up	correct
NXJ.US	Nuveen New Jersey Quality Municipal Income Fund	20200326	12.8	13.61	12.8	13.5	170267	12.8875	up	down	incorrect
NXN.US	Nuveen New York Select Tax	20200326	12.26	12.75	12.26	12.55	18700	11.8529	up	up	correct
NXP.US	Nuveen Select Tax	20200326	14.37	15.1773	14.37	15.06	65712	14.2251	up	up	correct
NXQ.US	Nuveen Select Tax	20200326	13.6	14.36	13.6	14.15	72113	13.3584	up	up	correct
NXR.US	Nuveen Select Tax	20200326	14.63	15.52	14.63	15.51	25845	14.6266	up	up	correct
NXRT.US	NexPoint Residential Trust Inc	20200326	24.09	26.51	22.21	24.97	483252	23.7773	up	up	correct
NYCB.US	PU	20200326	42.93	43.98	40.1	42.4328	5582	42.4328	down	down	correct
NYT.US	The New York Times Company	20200326	32.85	34.02	31.9	32.87	1515571	32.534	up	down	incorrect
NZF.US	Nuveen Municipal Credit Income Fund	20200326	13.45	14.28	13.45	13.99	515943	13.3434	up	up	correct
O.US	Realty Income Corporation	20200326	56.58	58.63	54.23	58.36	4476102	53.9555	up	up	correct
OAK.US	PB	20200326	24.54	24.9	21.6	24	43420	21.5668	down	down	correct
OC.US	Owens Corning	20200326	38.69	41.17	37.67	40.9	1947293	40.104	up	down	incorrect
OCFT.US	OneConnect Financial Technology Co. Ltd	20200326	10.8	11.21	10.5	10.58	238600	10.58	down	up	incorrect
OCN.US	Ocwen Financial Corporation	20200326	0.6351	0.8496	0.61	0.7392	9410404	11.088	up	up	correct
ODC.US	Oil	20200326	32.69	33.04	31.6858	32.64	34031	31.0008	down	down	correct
OEC.US	Orion Engineered Carbons S.A	20200326	7.58	8.36	7.51	8.25	939201	8.25	up	up	correct
OFC.US	Corporate Office Properties Trust	20200326	21.5	23.95	21.0201	23.59	1676528	21.8664	up	up	correct
OFG.US	OFG Bancorp	20200326	10.52	11.54	10.34	11.41	528740	11.0371	up	up	correct
OGE.US	OGE Energy Corp	20200326	29.25	31.42	29.03	31.37	2290299	28.7473	up	up	correct
OGS.US	ONE Gas Inc	20200326	72.33	78.71	72.33	77.81	358647	73.8005	up	down	incorrect
OHI.US	Omega Healthcare Investors Inc	20200326	26.28	28.5	25.41	28	3433320	24.2474	up	up	correct
OI.US	O	20200326	6.93	7.095	6.51	6.79	2299363	6.79	down	down	correct
OIA.US	Invesco Municipal Income Opportunities Trust	20200326	6.5	6.93	6.47	6.72	350684	6.1677	up	up	correct
OIBR.US	C	20200326	0.48	0.52	0.435	0.46	1693180	0.46	down	up	incorrect
OII.US	Oceaneering International Inc	20200326	3.91	4.12	3.43	3.85	2342789	3.85	down	down	correct
OIS.US	Oil States International Inc	20200326	2.4	2.84	2.28	2.38	1002009	2.38	down	down	correct
OKE.US	ONEOK Inc	20200326	23.45	24.99	22.23	24.36	8074480	20.5648	up	up	correct
OLN.US	Olin Corporation	20200326	11.26	12.46	11.26	11.94	3217488	11.204	up	down	incorrect
OLP.US	One Liberty Properties Inc	20200326	13.79	15	13.5842	14.46	86704	12.6791	up	up	correct
OMC.US	Omnicom Group Inc	20200326	52.79	56.59	52.49	56.35	3272037	52.512	up	up	correct
OMF.US	OneMain Holdings Inc	20200326	22.15	24.71	22.03	22.63	2087300	17.2109	up	up	correct
OMI.US	Owens & Minor Inc	20200326	5.76	6.02	5.46	5.55	1930986	5.5453	down	up	incorrect
ONE.US	OneSmart International Education Group Limited	20200326	4.73	4.98	4.62	4.9	82200	4.9	up	up	correct
ONTO.US	Onto Innovation Inc	20200326	29.24	32.1	29.24	30.5	608120	30.5	up	up	correct
OOMA.US	Ooma Inc	20200326	9.95	10.61	9.775	10.5	104100	10.5	up	up	correct
OPY.US	Oppenheimer Holdings Inc	20200326	18.81	20.25	18.7	19.07	92804	17.5994	up	up	correct
OR.US	Osisko Gold Royalties Ltd	20200326	8.09	8.6	7.67	8.1	1243762	7.8891	up	down	incorrect
ORA.US	Ormat Technologies Inc	20200326	67.64	69.8	65.43	66.77	369214	66.0242	down	down	correct
ORAN.US	Orange S.A	20200326	12.27	12.645	12.11	12.55	1377985	10.9514	up	up	correct
ORC.US	Orchid Island Capital Inc	20200326	3.03	4.075	3.025	3.68	3858251	2.81	up	up	correct
ORCC.US	Owl Rock Capital Corporation	20200326	10.3	11.75	10.3	11.18	1944038	9.222	up	down	incorrect
ORCL.US	Oracle Corporation	20200326	46.38	50.74	46.19	50.48	22418939	49.0719	up	up	correct
ORI.US	Old Republic International Corporation	20200326	13.89	14.84	13.53	14.8	2787130	12.274	up	up	correct
ORN.US	Orion Group Holdings Inc	20200326	2.18	2.26	2.1	2.2	184799	2.2	up	up	correct
OSG.US	Overseas Shipholding Group Inc	20200326	2.24	2.365	2.11	2.31	506911	2.31	up	down	incorrect
OSK.US	Oshkosh Corporation	20200326	59.52	62.81	57.09	62.3	526930	60.7547	up	up	correct
OUT.US	Outfront Media Inc. (REIT)	20200326	13.01	15.49	12.62	12.79	3398100	12.6859	down	down	correct
OVV.US	Ovintiv Inc	20200326	2.89	3.1	2.795	2.84	9531820	2.7191	down	up	incorrect
OXM.US	Oxford Industries Inc	20200326	37.69	41.97	37.0301	40.35	290036	38.9977	up	down	incorrect
OXY.US	Occidental Petroleum Corporation	20200326	12.05	15.29	12	12.83	70322564	12.7854	up	up	correct
PAC.US	Grupo Aeroportuario del Pacífico S.A.B. de C.V	20200326	57.28	64.51	56.7	63.21	229914	61.1319	up	up	correct
PACK.US	Ranpak Holdings Corp	20200326	6.56	6.59	6.38	6.53	54700	6.53	down	down	correct
PAG.US	Penske Automotive Group Inc	20200326	29.02	29.6095	27.94	28.41	444643	27.6088	down	down	correct
PAGS.US	PagSeguro Digital Ltd	20200326	20.48	21.66	20.13	21.5	2490900	21.5	up	up	correct
PAI.US	Western Asset Investment Grade Income Fund Inc	20200326	12.89	12.9	12.25	12.82	22614	12.0129	down	up	incorrect
PAM.US	Pampa Energía S.A	20200326	11.88	12.5	11.43	11.55	343540	11.55	down	up	incorrect
PAR.US	PAR Technology Corporation	20200326	13.4	15.0399	13.19	14.6	432267	14.6	up	up	correct
PARR.US	Par Pacific Holdings Inc	20200326	7.6	8.58	7.4	8.23	468139	8.23	up	up	correct
PAYC.US	Paycom Software Inc	20200326	204.25	230.38	202.14	229.21	1086842	229.21	up	up	correct
PB.US	Prosperity Bancshares Inc	20200326	48.8	51.96	48.76	51.69	821862	49.1093	up	up	correct
PBA.US	Pembina Pipeline Corporation	20200326	22.19	23.01	20.54	20.88	3550607	18.5161	down	down	correct
PBC.US	Prospect Capital Corporation 6.875% Notes due 2029	20200326	19.84	20.8	19.64	20	12274	17.782	up	up	correct
PBF.US	PBF Energy Inc	20200326	7.29	9.09	6.97	8	8756123	8	up	up	correct
PBFX.US	PBF Logistics LP	20200326	5	5.68	4.97	5.14	916051	4.2985	up	up	correct
PBH.US	Prestige Consumer Healthcare Inc	20200326	33	35.76	31.99	35.15	734522	35.15	up	up	correct
PBI.US	Pitney Bowes Inc	20200326	1.99	2.66	1.94	2.28	5489566	2.1411	up	down	incorrect
PBR.US	Petróleo Brasileiro S.A.	20200326	5.97	6.155	5.57	5.81	41297559	4.6692	down	down	correct
PBRA.US	Petróleo Brasileiro S.A.	20200326	5.91	6.08	5.495	5.75	7502421	5.0627	down	down	correct
PBT.US	Permian Basin Royalty Trust	20200326	3.15	3.15	2.93	3.0699	135764	2.8104	down	down	correct
PBY.US	Prospect Capital Corporation	20200326	19.2	20.7361	19.03	20.1892	15739	18.6773	up	down	incorrect
PCF.US	High Income Securities Fund	20200326	6.55	6.785	6.52	6.71	43485	5.5269	up	up	correct
PCG.US	PG&E Corporation	20200326	9.48	10.26	9.1501	9.79	22780590	9.79	up	up	correct
PCI.US	PIMCO Dynamic Credit and Mortgage Income Fund	20200326	16.2	16.78	15.75	16.19	2831869	13.5722	down	down	correct
PCK.US	PIMCO California Municipal Income Fund II	20200326	7.75	8.76	7.75	8.45	241032	7.846	up	down	incorrect
PCM.US	PCM Fund Inc	20200326	7.64	7.7783	7.25	7.33	175984	6.2604	down	down	correct
PCN.US	PIMCO Corporate & Income Strategy Fund	20200326	13	14.5	12.69	14.04	456383	12.2285	up	down	incorrect
PCQ.US	PIMCO California Municipal Income Fund	20200326	14.01	15.3999	13.99	14.77	135533	14.1597	up	down	incorrect
PD.US	PagerDuty Inc	20200326	18.57	19.21	17.9	18.4	1887201	18.4	down	down	correct
PDI.US	PIMCO Dynamic Income Fund	20200326	21.35	23.37	21.2406	23.09	1594439	19.3966	up	up	correct
PDM.US	Piedmont Office Realty Trust Inc	20200326	16.57	17.79	16.15	17.54	1592014	16.1179	up	up	correct
PDS.US	Precision Drilling Corporation	20200326	0.35	0.3575	0.311	0.3169	113597	6.338	down	up	incorrect
PDT.US	John Hancock Premium Dividend Fund	20200326	11.13	12.805	11.1	12.31	377595	10.7013	up	up	correct
PEAK.US	Healthpeak Properties Inc	20200326	22.26	24.38	21.48	24.32	5489035	22.515	up	up	correct
PEG.US	Public Service Enterprise Group Incorporated	20200326	41.07	44.32	40.49	44.01	3358057	41.4143	up	up	correct
PEI.US	Pennsylvania Real Estate Investment Trust	20200326	1.05	1.15	0.97	1.01	2675563	0.9936	down	down	correct
PEN.US	Penumbra Inc	20200326	149.29	161.54	147.87	159.08	394000	159.08	up	up	correct
PEO.US	Adams Natural Resources Fund Inc	20200326	8.31	8.88	8.3052	8.65	153712	7.7189	up	down	incorrect
PFD.US	Flaherty & Crumrine Preferred Income Fund Inc	20200326	11.86	12.8696	11.45	12.39	64547	11.1522	up	up	correct
PFE.US	Pfizer Inc	20200326	29.89	31.99	29.88	31.75	41062990	28.1366	up	down	incorrect
PFGC.US	Performance Food Group Company	20200326	27.91	28.63	26.26	28.04	3669265	28.04	up	up	correct
PFL.US	PIMCO Income Strategy Fund	20200326	8.05	8.8599	8.05	8.54	481283	7.2208	up	up	correct
PFN.US	PIMCO Income Strategy Fund II	20200326	7.33	7.8392	7.33	7.59	734985	6.4072	up	up	correct
PFO.US	Flaherty & Crumrine Preferred Income Opportunity Fund Inc	20200326	9.32	11.16	9.32	10.47	139156	9.3317	up	up	correct
PFS.US	Provident Financial Services Inc	20200326	11.81	13.09	11.8	13.09	397903	11.9451	up	down	incorrect
PFSI.US	PennyMac Financial Services Inc	20200326	22.44	26.33	22.44	25.79	1237015	25.2148	up	up	correct
PG.US	The Procter & Gamble Company	20200326	103.88	108.31	102.53	107.38	15799423	102.8295	up	up	correct
PGP.US	PIMCO Global StocksPLUS & Income Fund	20200326	7.61	8.04	7.6	7.97	101469	6.8295	up	up	correct
PGR.US	The Progressive Corporation	20200326	70.86	76.6	70.11	75.82	4861681	70.7567	up	up	correct
PGRE.US	Paramount Group Inc	20200326	8.21	9.02	8	8.8	3911330	8.2229	up	up	correct
PGTI.US	PGT Innovations Inc	20200326	8.74	9.61	8.5	9.58	460915	9.58	up	up	correct
PGZ.US	Principal Real Estate Income Fund	20200326	11.93	12.1806	11	11.03	188221	9.5203	down	down	correct
PH.US	Parker	20200326	128.91	132.76	123.05	130.55	2232627	127.0768	up	up	correct
PHD.US	Pioneer Floating Rate Fund Inc	20200326	7.85	8.12	7.53	7.72	190507	6.8404	down	down	correct
PHG.US	Koninklijke Philips N.V	20200326	38.14	39.615	38.07	39.5	1841590	37.2062	up	up	correct
PHI.US	PLDT Inc	20200326	19.38	20.89	19.38	20.38	139975	18.5751	up	up	correct
PHK.US	PIMCO High Income Fund	20200326	5.09	5.31	4.97	5.21	1837464	4.3877	up	up	correct
PHM.US	PulteGroup Inc	20200326	24.72	25.85	24.12	25.71	5366397	25.1933	up	up	correct
PHR.US	Phreesia Inc	20200326	17.94	20.77	17.391	20.57	372600	20.57	up	up	correct
PHT.US	Pioneer High Income Fund Inc	20200326	6.42	6.58	6.31	6.48	234320	5.4887	up	up	correct
PHX.US	PHX Minerals Inc	20200326	4.37	4.37	3.75	4.14	47129	4.0302	down	down	correct
PII.US	Polaris Inc	20200326	49.26	55.92	48.37	53.09	1003275	51.0212	up	up	correct
PIM.US	Putnam Master Intermediate Income Trust	20200326	3.68	3.93	3.68	3.9	595778	3.4347	up	down	incorrect
PINE.US	Alpine Income Property Trust Inc	20200326	13.05	13.2	11.9	11.94	88249	10.8394	down	down	correct
PING.US	Ping Identity Holding Corp	20200326	19.85	21.84	19.46	21.52	573325	21.52	up	up	correct
PINS.US	Pinterest Inc	20200326	14	15.58	13.95	15.2	10981100	15.2	up	up	correct
PIPR.US	Piper Sandler Companies	20200326	42.95	50.23	42.43	48.55	188600	45.8302	up	down	incorrect
PJT.US	PJT Partners Inc	20200326	34.53	40.48	34.53	40.27	364992	38.5495	up	up	correct
PK.US	Park Hotels & Resorts Inc	20200326	9.56	12.02	9.42	9.93	16153204	9.3844	up	up	correct
PKE.US	Park Aerospace Corp	20200326	10.74	11.68	10.74	11.58	149134	10.9596	up	up	correct
PKG.US	Packaging Corporation of America	20200326	80.44	88.15	80.2	87.27	1004051	82.907	up	up	correct
PKI.US	PerkinElmer Inc	20200326	75.87	80.32	73.91	79.01	1789682	78.6983	up	down	incorrect
PKO.US	PIMCO Income Opportunity Fund	20200326	18.53	20.34	18.53	19.74	275908	16.7912	up	up	correct
PKX.US	POSCO	20200326	31.4	32.79	31.15	32.72	345521	31.2318	up	up	correct
PLAN.US	Anaplan Inc	20200326	34.34	36.46	34.34	35.72	1541500	35.72	up	up	correct
PLD.US	Prologis Inc	20200326	72.39	78.34	71.36	77.69	4966003	74.827	up	up	correct
PLNT.US	Planet Fitness Inc	20200326	51.5	52.99	49.04	52.38	3912800	52.38	up	up	correct
PLOW.US	Douglas Dynamics Inc	20200326	31.55	33.72	31.019	32	280290	30.4494	up	up	correct
PLYM.US	Plymouth Industrial REIT Inc	20200326	10.3	12.65	10.225	10.81	191820	9.6872	up	up	correct
PM.US	Philip Morris International Inc	20200326	66.13	72.04	65.9821	71.16	7831841	64.5769	up	up	correct
PMF.US	PIMCO Municipal Income Fund	20200326	11.92	12.66	11.88	12.31	161789	11.7091	up	up	correct
PML.US	PIMCO Municipal Income Fund II	20200326	11.92	12.85	11.92	12.43	453484	11.8475	up	down	incorrect
PMM.US	Putnam Managed Municipal Income Trust	20200326	6.79	7.1158	6.79	7.04	328923	6.4772	up	up	correct
PMO.US	Putnam Municipal Opportunities Trust	20200326	11.4	12.02	11.4	11.94	238485	10.8915	up	down	incorrect
PMT.US	PennyMac Mortgage Investment Trust	20200326	11.26	14.73	11.23	12.85	7874825	10.8723	up	up	correct
PMX.US	PIMCO Municipal Income Fund III	20200326	10.4	11	10.4	10.83	196632	10.3495	up	up	correct
PNC.US	The PNC Financial Services Group Inc	20200326	92.58	103.73	92.05	102.92	3736695	96.9536	up	up	correct
PNF.US	PIMCO New York Municipal Income Fund	20200326	10.5	11.12	10.42	11.02	45422	10.569	up	up	correct
PNI.US	PIMCO New York Municipal Income Fund II	20200326	9.8	10.23	9.8	10.11	56440	9.6954	up	up	correct
PNM.US	PNM Resources Inc	20200326	34.17	38.96	34.17	38.79	717018	36.993	up	up	correct
PNR.US	Pentair plc	20200326	29.34	31.01	29.02	30.41	1722006	29.616	up	down	incorrect
PNW.US	Pinnacle West Capital Corporation	20200326	72.86	80.31	72.32	79.34	1217528	73.7313	up	down	incorrect
POLY.US	Plantronics Inc	20200326	11.81	12.2	9.7903	10.22	1243301	10.22	down	down	correct
POR.US	Portland General Electric Company	20200326	43.9	48.61	43.485	48.02	1142768	44.9814	up	up	correct
POST.US	Post Holdings Inc	20200326	79	81.52	77.7901	81.37	524592	81.37	up	up	correct
PPG.US	PPG Industries Inc	20200326	86.24	90.39	85	89.76	1984081	87.2277	up	up	correct
PPL.US	PPL Corporation	20200326	22.66	24.99	22.35	24.67	8471650	22.3199	up	down	incorrect
PPT.US	Putnam Premier Income Trust	20200326	4.19	4.26	4.1523	4.25	647366	3.7164	up	down	incorrect
PRA.US	ProAssurance Corporation	20200326	25.1	25.57	24.41	25.03	275885	24.5953	down	up	incorrect
PRG.US	PROG Holdings Inc	20200326	24.3814	25.6604	23.2273	23.6719	1395631	20.0359	down	down	correct
PRGO.US	Perrigo Company plc	20200326	45.25	47.105	45	46.54	1534531	44.8714	up	up	correct
PRI.US	Primerica Inc	20200326	80.85	88.08	80.425	88.08	410807	86.1461	up	up	correct
PRLB.US	Proto Labs Inc	20200326	76.39	79.41	75.15	76.85	382186	76.85	up	up	correct
PRMW.US	Primo Water Corporation	20200326	8.93	9.24	8.66	8.92	1557076	8.6828	down	up	incorrect
PRO.US	PROS Holdings Inc	20200326	30.83	33.39	30.52	33.15	363485	33.15	up	up	correct
PRS.US	Prudential Financial Inc	20200326	24.19	25.43	24.19	25.4	101321	23.2198	up	up	correct
PRT.US	PermRock Royalty Trust	20200326	2.99	3.3	2.85	3.04	82203	2.7159	up	up	correct
PRTY.US	Party City Holdco Inc	20200326	0.58	0.62	0.52	0.5977	2208004	0.5977	up	up	correct
PRU.US	Prudential Financial Inc	20200326	52.47	57.78	52.36	54.65	5747916	49.5805	up	up	correct
PSA.US	Public Storage	20200326	176.54	189.34	174	187.77	1575466	177.6438	up	up	correct
PSB.US	PZ	20200326	21.19	22.43	21.08	22.08	111916	20.6082	up	up	correct
PSF.US	Cohen & Steers Select Preferred and Income Fund Inc	20200326	19.74	22.98	19.11	22.31	102130	19.3503	up	up	correct
PSN.US	Parsons Corporation	20200326	31.75	35.38	31.75	34.98	252300	34.98	up	up	correct
PSO.US	Pearson plc	20200326	6.04	6.43	6.01	6.43	855391	6.2081	up	up	correct
PSTG.US	Pure Storage Inc	20200326	12.6	14.04	12.6	14	4089900	14	up	up	correct
PSTL.US	Postal Realty Trust Inc	20200326	13.52	15.07	13.5	15.04	14700	13.7976	up	up	correct
PSX.US	Phillips 66	20200326	51.4	56.74	51.06	54.39	6014909	49.78	up	up	correct
PSXP.US	Phillips 66 Partners LP	20200326	36.83	38.61	33.65	36.81	871101	30.5325	down	up	incorrect
PTR.US	PetroChina Company Limited	20200326	33.23	34.19	32.21	33.27	194424	28.8479	up	down	incorrect
PTY.US	PIMCO Corporate & Income Opportunity Fund	20200326	12.97	14.7	12.94	13.97	1265785	11.9795	up	up	correct
PUK.US	Prudential plc	20200326	25.49	26.54	25.31	26.14	1179974	25.0752	up	up	correct
PUKPRA.US	PUKPRA	20200326	24.76	25.1	24.76	25.08	36827	23.287	up	down	incorrect
PUMP.US	ProPetro Holding Corp	20200326	2.3	2.91	2.23	2.51	3991600	2.51	up	up	correct
PVG.US	Pretium Resources Inc	20200326	6.94	7.39	6.36	6.61	3701766	6.61	down	down	correct
PVH.US	PVH Corp	20200326	37.61	43	36.01	39.03	2979059	39.0177	up	up	correct
PVL.US	Permianville Royalty Trust	20200326	1.1	1.15	1	1.03	178588	0.9167	down	down	correct
PWR.US	Quanta Services Inc	20200326	30.85	32.33	30.41	31.49	1978204	31.2851	up	up	correct
PXD.US	Pioneer Natural Resources Company	20200326	72.44	74.75	71.39	74.34	2894473	69.8415	up	up	correct
PYN.US	PIMCO New York Municipal Income Fund III	20200326	7.91	8.63	7.83	8.63	14255	8.2659	up	up	correct
PYS.US	PPlus Trust Series RRD	20200326	13.1306	13.6253	13.1306	13.35	2280	11.3177	up	up	correct
PYT.US	PPLUS Trust Series GSC	20200326	19.5	19.5	18.74	19.075	1400	18.1753	down	down	correct
PZC.US	PIMCO California Municipal Income Fund III	20200326	8.96	9.55	8.9	9.37	148174	8.9762	up	up	correct
PZN.US	Pzena Investment Management Inc	20200326	4.28	4.83	4.16	4.7	195549	4.4629	up	down	incorrect
QD.US	Qudian Inc	20200326	2.1	2.26	2.05	2.12	5272900	2.12	up	down	incorrect
QGEN.US	QIAGEN N.V	20200326	40.03	42.41	39.91	40.81	4123500	40.81	up	up	correct
QSR.US	Restaurant Brands International Inc	20200326	44.14	47.11	42.175	43.63	6507507	41.0523	down	up	incorrect
QTWO.US	Q2 Holdings Inc	20200326	57.85	66.38	57.85	62.68	757058	62.68	up	up	correct
QUOT.US	Quotient Technology Inc	20200326	6.37	6.84	6.37	6.78	632634	6.78	up	up	correct
QVCC.US	QVCC	20200326	18.3	20.7	18.2	19.02	94300	17.014	up	up	correct
QVCD.US	QVC Inc. 6.375% Senior Secured Notes due 2067	20200326	19.8	21.5	17.87	19.79	79041	17.7073	down	down	correct
R.US	Ryder System Inc	20200326	27.09	28.19	26.515	27.79	1542518	25.8363	up	up	correct
RA.US	Brookfield Real Assets Income Fund Inc	20200326	14.62	14.62	13.75	14.61	877196	11.7492	down	up	incorrect
RACE.US	Ferrari N.V	20200326	151.65	157.77	151.2	157.18	711878	155.216	up	down	incorrect
RAD.US	Rite Aid Corporation	20200326	14.76	15.2	13.5	14.11	4504796	14.11	down	down	correct
RAMP.US	LiveRamp Holdings Inc	20200326	31.12	33.16	31.12	33.06	756204	33.06	up	up	correct
RBA.US	Ritchie Bros. Auctioneers Incorporated	20200326	31.36	33.42	31.36	33.19	435501	32.3123	up	up	correct
RBC.US	Regal Beloit Corporation	20200326	60.69	63.995	60.3601	62.89	210566	61.8866	up	up	correct
RC.US	Ready Capital Corporation	20200326	5.39	8.16	5.2927	7.9	1269003	6.3294	up	up	correct
RCA.US	Ready Capital Corporation 7.00% Convertible Senior Notes due 2023	20200326	10.89	15.3748	10.89	13.6976	37038	12.4298	up	down	incorrect
RCB.US	Ready Capital Corporation	20200326	9.52	14.5	9.52	13.75	31400	13.2134	up	down	incorrect
RCF.US	UN	20200326	23.7	27.4	23.25	26.4	2736316	26.4	up	up	correct
RCI.US	Rogers Communications Inc	20200326	39.14	41.19	38.4	39.95	741110	37.0583	up	up	correct
RCL.US	Royal Caribbean Group	20200326	42.83	49.87	37.85	40.61	35142480	40.61	down	down	correct
RCS.US	PIMCO Strategic Income Fund Inc	20200326	6.54	6.54	6.04	6.13	662729	5.2517	down	down	correct
RCUS.US	Arcus Biosciences Inc	20200326	12.6	13.6579	12.16	12.56	191769	12.56	down	down	correct
RDN.US	Radian Group Inc	20200326	13.34	16.09	13.25	15.83	2961784	15.0878	up	up	correct
RDS.US	B	20200326	32.14	33.65	32.01	33.16	9060848	32.1078	up	down	incorrect
RDY.US	Dr. Reddy's Laboratories Limited	20200326	39.63	40.69	39.63	40.37	269250	39.7118	up	down	incorrect
RE.US	Everest Re Group Ltd	20200326	178.9	196.19	172.86	195.33	693906	186.7141	up	up	correct
RELX.US	RELX PLC	20200326	20.31	21.465	20.31	21.39	2625001	20.312	up	up	correct
RENN.US	Renren Inc	20200326	1.01	1.01	0.9295	0.94	33367	0.94	down	down	correct
RES.US	RPC Inc	20200326	2.44	2.65	2.24	2.28	1058827	2.28	down	down	correct
REV.US	Revlon Inc	20200326	11.03	11.85	11.03	11.8	47090	11.8	up	up	correct
REVG.US	REV Group Inc	20200326	4.4	4.51	4.2	4.48	419157	4.4058	up	up	correct
REX.US	REX American Resources Corporation	20200326	51.58	53.79	48.95	52.52	45300	52.52	up	up	correct
REXR.US	Rexford Industrial Realty Inc	20200326	36.19	38.7	35.72	38.58	1232833	37.3316	up	up	correct
REZI.US	Resideo Technologies Inc	20200326	5.62	6.2	5.54	5.81	1584200	5.81	up	down	incorrect
RF.US	Regions Financial Corporation	20200326	8.85	9.97	8.82	9.85	17780094	9.2225	up	down	incorrect
RFI.US	Cohen & Steers Total Return Realty Fund Inc	20200326	9.44	11.33	9.0656	11.12	353485	9.7129	up	up	correct
RFL.US	Rafael Holdings Inc	20200326	11.55	12.699	11.55	11.94	42902	11.94	up	up	correct
RFP.US	Resolute Forest Products Inc	20200326	1.61	1.77	1.44	1.53	470887	1.4181	down	up	incorrect
RGA.US	Reinsurance Group of America Incorporated	20200326	77.28	80.38	74.105	79.09	1742973	75.5369	up	up	correct
RGR.US	Sturm Ruger & Company Inc	20200326	47	48.43	45.6	48.16	193541	42.574	up	up	correct
RGS.US	Regis Corporation	20200326	8.24	9.93	8.195	8.78	366186	8.78	up	up	correct
RGT.US	Royce Global Value Trust Inc	20200326	7.79	8.2081	7.79	8.15	57303	6.3337	up	up	correct
RH.US	RH	20200326	109.93	113.5	102.69	108.14	2165638	108.14	down	down	correct
RHI.US	Robert Half International Inc	20200326	40.43	43.745	38.835	43.46	2098138	41.9952	up	down	incorrect
RHP.US	Ryman Hospitality Properties Inc	20200326	32.5	37.03	32.3	35.06	1492198	34.1067	up	up	correct
RIG.US	Transocean Ltd	20200326	1.34	1.4	1.21	1.34	22924770	1.34
RIO.US	Rio Tinto Group	20200326	45.22	46.1	44.28	45.4	3325871	39.5908	up	up	correct
RIV.US	RiverNorth Opportunities Fund Inc	20200326	11.8	12.9323	11.7204	12.47	114394	9.8215	up	up	correct
RJF.US	Raymond James Financial Inc	20200326	61.22	65.58	60.1	64.67	1448526	41.8657	up	up	correct
RL.US	Ralph Lauren Corporation	20200326	71.07	77.2	69.42	74.32	1692588	72.9935	up	up	correct
RLGY.US	Realogy Holdings Corp	20200326	3.46	3.7176	3.23	3.53	4239165	3.53	up	down	incorrect
RLI.US	RLI Corp	20200326	79.76	86.68	78.79	86.12	185107	82.2855	up	down	incorrect
RLJ.US	RLJ Lodging Trust	20200326	8.15	8.94	8.1	8.51	2895527	8.4575	up	up	correct
RM.US	Regional Management Corp	20200326	14.74	16.97	14.74	16.66	79969	16.1951	up	up	correct
RMD.US	ResMed Inc	20200326	135.54	146.77	135.03	146.52	1023363	144.5858	up	up	correct
RMI.US	RiverNorth Opportunistic Municipal Income Fund Inc	20200326	17.81	19.5	17.81	19.5	156776	17.2367	up	up	correct
RMM.US	Rivernorth Managed Duration Municipal Income Fund Inc	20200326	15.73	16.886	15.521	16.71	77400	15.0736	up	up	correct
RMO.US	Romeo Power Inc	20200326	9.81	9.96	9.81	9.96	1197	9.96	up	up	correct
RMPL.US	P	20200326	24.2	24.2	24.2	24.2	461	24.2
RMT.US	Royce Micro	20200326	5.42	5.85	5.42	5.75	509316	5.0722	up	up	correct
RNG.US	RingCentral Inc	20200326	194.51	218.88	191.14	217.8	1761749	217.8	up	up	correct
RNGR.US	Ranger Energy Services Inc	20200326	3.55	3.588	3.535	3.578	1900	3.578	up	up	correct
RNP.US	Cohen & Steers REIT and Preferred Income Fund Inc	20200326	14.3	16.415	14.29	16.07	551394	14.3354	up	up	correct
RNR.US	RenaissanceRe Holdings Ltd	20200326	137.5	148.93	135.85	148.93	605770	146.6659	up	up	correct
ROG.US	Rogers Corporation	20200326	89.32	92.88	85.96	90.01	308007	90.01	up	up	correct
ROK.US	Rockwell Automation Inc	20200326	157.98	159.37	150.215	159.29	1547924	154.6739	up	down	incorrect
ROL.US	Rollins Inc	20200326	32.85	34.01	32.2	33.69	2903698	22.1507	up	up	correct
ROP.US	Roper Technologies Inc	20200326	293.79	306.32	288.03	306.32	820149	303.4491	up	up	correct
RPM.US	RPM International Inc	20200326	59.08	61.92	58.2	61.48	1093439	59.5405	up	up	correct
RPT.US	RPT Realty	20200326	6.42	7.3	6.17	6.8	1204405	6.5969	up	down	incorrect
RQI.US	Cohen & Steers Quality Income Realty Fund Inc	20200326	8.2	9.19	8.185	9.04	1430003	7.9482	up	up	correct
RRC.US	Range Resources Corporation	20200326	2.62	2.65	2.09	2.31	12704210	2.31	down	down	correct
RRD.US	R. R. Donnelley & Sons Company	20200326	0.9693	1.05	0.93	1.05	1061235	1.05	up	up	correct
RRX.US	Regal Beloit Corporation	20200326	60.69	63.995	60.3601	62.89	210566	61.8866	up	up	correct
RS.US	Reliance Steel & Aluminum Co	20200326	84.3	92.09	83.74	91.56	960590	88.4224	up	up	correct
RSF.US	RiverNorth Specialty Finance Corp	20200326	16.059	16.15	15.7	16.15	31500	13.3443	up	up	correct
RSG.US	Republic Services Inc	20200326	72.46	77.965	72	77.4	1959542	75.0242	up	up	correct
RTX.US	Raytheon Technologies Corporation	20200326	98	104.99	97	104.64	14525574	62.815	up	down	incorrect
RVI.US	Retail Value Inc	20200326	2.27	2.3944	2.1983	2.2907	380827	-7.5118	up	down	incorrect
RVLV.US	Revolve Group Inc	20200326	9.43	9.5	8.2	9.19	1026900	9.19	down	up	incorrect
RVT.US	Royce Value Trust Inc	20200326	9.55	10.28	9.36	10.18	776894	8.8179	up	up	correct
RWT.US	Redwood Trust Inc	20200326	5.17	8.33	5.1	6.18	21186971	5.5071	up	up	correct
RXN.US	Rexnord Corporation	20200326	22.73	23.85	21.98	23.68	829149	23.3786	up	down	incorrect
RY.US	Royal Bank of Canada	20200326	60.46	63.52	60.29	61.46	2873105	57.2015	up	up	correct
RYAM.US	Rayonier Advanced Materials Inc	20200326	1.12	1.29	1.12	1.21	759458	1.21	up	up	correct
RYB.US	RYB Education Inc	20200326	3.05	3.41	2.93	3.4	52100	3.4	up	up	correct
RYI.US	Ryerson Holding Corporation	20200326	5.01	5.43	4.97	5.25	208468	5.2157	up	up	correct
RYN.US	Rayonier Inc	20200326	21.99	23.06	21.37	22.29	1283109	20.9856	up	up	correct
RZA.US	Reinsurance Group of America Incorporated	20200326	21.79	23.2	21.79	23.19	76190	20.907	up	up	correct
SA.US	Seabridge Gold Inc	20200326	10.46	11.68	10.25	10.56	1300502	10.56	up	up	correct
SAFE.US	Safehold Inc	20200326	55	64.72	54.67	62.36	303336	61.2955	up	down	incorrect
SAH.US	Sonic Automotive Inc	20200326	13.74	15.47	13.67	14.58	873640	14.3227	up	up	correct
SAIC.US	Science Applications International Corporation	20200326	68.77	72.5	67.29	71.55	781034	69.3384	up	up	correct
SAIL.US	SailPoint Technologies Holdings Inc	20200326	16.33	17.6	16.04	16.81	1173300	16.81	up	up	correct
SAM.US	The Boston Beer Company Inc	20200326	347.99	357.98	343.55	354.9	154735	354.9	up	up	correct
SAN.US	Banco Santander S.A	20200326	2.64	2.71	2.61	2.65	13087338	2.6115	up	up	correct
SAND.US	Sandstorm Gold Ltd	20200326	5.84	6.25	5.585	5.89	3648510	5.89	up	down	incorrect
SAP.US	SAP SE	20200326	109.6	115.33	109.6	115.25	1978640	111.7745	up	up	correct
SAR.US	Saratoga Investment Corp	20200326	11.91	15.5	11.67	14.01	214600	12.5133	up	up	correct
SAVE.US	Spirit Airlines Inc	20200326	17.15	18.68	16.08	16.51	9925730	16.51	down	down	correct
SB.US	Safe Bulkers Inc	20200326	1.08	1.22	1.08	1.22	382864	1.22	up	up	correct
SBER.US	Sberbank of Russia PJSC ADR	20200326	187.69	191.2	182.8	188.07	111602370	188.07	up	up	correct
SBH.US	Sally Beauty Holdings Inc	20200326	10.26	10.34	9.67	9.9	1998137	9.9	down	down	correct
SBI.US	Western Asset Intermediate Muni Fund Inc	20200326	8.15	8.5094	8.104	8.47	85364	8.0397	up	up	correct
SBOW.US	SilverBow Resources Inc	20200326	2.34	2.67	2.25	2.53	139836	2.53	up	up	correct
SBR.US	Sabine Royalty Trust	20200326	27.57	28.8899	27.57	28.25	31326	24.5403	up	up	correct
SBS.US	Companhia de Saneamento Básico do Estado de São Paulo	20200326	7.06	8.08	7.04	7.97	1889672	7.63	up	up	correct
SBSW.US	Sibanye Stillwater Limited	20200326	6.35	6.48	5.51	5.6	5213045	5.0011	down	down	correct
SC.US	Santander Consumer USA Holdings Inc	20200326	16.09	18.56	15.85	16.09	2183466	15.2335
SCCO.US	Southern Copper Corporation	20200326	27.88	28.71	27.565	28.41	912227	26.4539	up	up	correct
SCD.US	LMP Capital and Income Fund Inc	20200326	7.6	8.87	7.6	8.35	251418	6.8661	up	up	correct
SCE.US	PL	20200326	20.7	21.15	20.08	20.86	70453	20.58	up	up	correct
SCHW.US	The Charles Schwab Corporation	20200326	34.17	36.3	32.97	34.16	16976561	33.321	down	up	incorrect
SCI.US	Service Corporation International	20200326	35.96	37.86	35.76	37.16	1906115	36.0999	up	up	correct
SCL.US	Stepan Company	20200326	82.66	86.2499	82.66	85.39	94872	83.8717	up	down	incorrect
SCM.US	Stellus Capital Investment Corporation	20200326	8.27	10.2	7.98	8.9	432446	7.4106	up	up	correct
SCPE.US	WS	20200326	0.09	0.135	0.09	0.125	5505900	0.125	up	up	correct
SCS.US	Steelcase Inc	20200326	11.61	12.31	11	11.19	1180906	10.3712	down	down	correct
SCU.US	Sculptor Capital Management Inc	20200326	12.09	15	12.09	14.87	191143	13.0481	up	up	correct
SCVX.US	WS	20200326	9.5	9.5	9.5	9.5	4802	8.9292
SCX.US	The L.S. Starrett Company	20200326	3.3981	3.6	3.23	3.28	50471	3.28	down	down	correct
SD.US	SandRidge Energy Inc	20200326	1.24	1.24	1.005	1.1	247454	1.1	down	down	correct
SDRL.US	Seadrill Limited	20200326	5.69	5.69	5.22	5.455	267476	5.455	down	down	correct
SE.US	Sea Limited	20200326	45.38	46.48	44.6449	45.74	5065261	45.74	up	down	incorrect
SEAS.US	SeaWorld Entertainment Inc	20200326	15.86	16.92	14.58	15.25	2225876	15.25	down	up	incorrect
SEDA.US	UN	20200326	0.105	0.115	0.1	0.115	820900	0.115	up	up	correct
SEE.US	Sealed Air Corporation	20200326	24.36	26.26	24.11	26.1	1587927	25.4331	up	up	correct
SEM.US	Select Medical Holdings Corporation	20200326	16.23	17.24	16.05	17.07	1376655	16.8922	up	up	correct
SF.US	Stifel Financial Corp	20200326	41.31	44.35	40.73	42.1	1095873	27.5687	up	up	correct
SFB.US	Stifel Financial Corporation 5.20% Senior Notes due 2047	20200326	21.16	22.75	20.75	21.13	21832	20.0568	down	down	correct
SFE.US	Safeguard Scientifics Inc	20200326	5.47	5.66	5.41	5.56	113877	5.56	up	up	correct
SFL.US	SFL Corporation Ltd	20200326	8.5	9.7	8.36	9.55	1212729	8.2236	up	up	correct
SFUN.US	Fang Holdings Limited	20200326	1.5	1.57	1.46	1.56	68118	15.6	up	up	correct
SG.US	Sweetgreen Inc.	20200326	7	7	6.33	6.65	1255	6.65	down	down	correct
SGU.US	Star Group L.P	20200326	7.03	7.31	6.12	7.12	217358	6.4637	up	up	correct
SHAK.US	Shake Shack Inc	20200326	44.02	45.41	42.45	45.13	1711477	45.13	up	up	correct
SHG.US	Shinhan Financial Group Co. Ltd	20200326	22.63	23.65	22.41	23.65	171295	22.6213	up	up	correct
SHI.US	Sinopec Shanghai Petrochemical Company Limited	20200326	24	24.66	23.74	24.02	120263	21.2199	up	up	correct
SHLX.US	Shell Midstream Partners L.P	20200326	9.75	10.41	8.96	10	1595293	7.8222	up	up	correct
SHO.US	Sunstone Hotel Investors Inc	20200326	8.97	9.54	8.77	9.14	4339598	9.0882	up	down	incorrect
SHOP.US	Shopify Inc	20200326	454.4	470.48	435.3	447.41	3098402	447.41	down	down	correct
SHPW.US	Shapeways Holdings Inc.	20200326	10.08	10.08	9.58	9.61	11200	9.61	down	up	incorrect
SHW.US	The Sherwin	20200326	465.03	473.265	454	466.14	854479	153.1981	up	up	correct
SI.US	Silvergate Capital Corporation	20200326	9.73	10.3	9.59	10.01	56300	10.01	up	up	correct
SID.US	Companhia Siderúrgica Nacional	20200326	1.38	1.46	1.32	1.4	2676024	1.3408	up	up	correct
SIG.US	Signet Jewelers Limited	20200326	8.06	10.56	8.06	9.52	12613010	9.474	up	up	correct
SII.US	Sprott Inc	20200326	1.79	1.95	1.69	1.69	49610	16.1161	down	down	correct
SITC.US	SITE Centers Corp	20200326	5.78	6.38	5.53	6.13	2034692	5.9145	up	up	correct
SITE.US	SiteOne Landscape Supply Inc	20200326	70.8	75.88	70.535	74.09	758600	74.09	up	up	correct
SIX.US	Six Flags Entertainment Corporation	20200326	15.87	17.4	15.045	15.58	6255053	15.58	down	down	correct
SJI.US	South Jersey Industries Inc	20200326	23.73	25.98	23.45	25.72	849216	23.6553	up	up	correct
SJIJ.US	South Jersey Industries Inc	20200326	21.374	22.55	21.374	22.54	19700	20.4929	up	down	incorrect
SJM.US	The J. M. Smucker Company	20200326	105.03	106.44	101.31	103.47	1472085	98.1468	down	up	incorrect
SJR.US	Shaw Communications Inc	20200326	14.97	16	14.87	15.82	1874634	14.6678	up	up	correct
SJT.US	San Juan Basin Royalty Trust	20200326	2.02	2.3	1.977	2.215	212593	1.8851	up	up	correct
SJW.US	SJW Group	20200326	52.76	57.85	51.46	57.22	110399	55.2232	up	up	correct
SKIL.US	Skillsoft Corp	20200326	9.84	9.99	9.84	9.912	1600	9.912	up	up	correct
SKM.US	SK Telecom Co.Ltd	20200326	15.66	16.1	15.66	15.92	510360	25.336	up	up	correct
SKT.US	Tanger Factory Outlet Centers Inc	20200326	7.29	7.4199	6.51	6.75	3428962	6.1675	down	down	correct
SKX.US	Skechers U.S.A. Inc	20200326	25	26.77	24.95	26.7	2375780	26.7	up	down	incorrect
SKY.US	Skyline Champion Corporation	20200326	15.96	17.18	15.87	16.74	1022089	16.74	up	up	correct
SLB.US	Schlumberger Limited	20200326	14.51	15.643	14.375	15.52	22183990	14.9627	up	up	correct
SLCA.US	U.S. Silica Holdings Inc	20200326	1.58	1.94	1.54	1.71	4297985	1.71	up	up	correct
SLF.US	Sun Life Financial Inc	20200326	30	31.97	29.53	31.87	1668683	29.723	up	up	correct
SLG.US	SL Green Realty Corp	20200326	48.5911	49.4711	45.091	48.7011	1667173	42.2268	up	up	correct
SM.US	SM Energy Company	20200326	1.35	1.47	1.31	1.37	4365008	1.3518	up	up	correct
SMAR.US	Smartsheet Inc	20200326	43.13	47.63	42.962	46.33	1264900	46.33	up	up	correct
SMFG.US	Sumitomo Mitsui Financial Group Inc	20200326	5.18	5.42	5.18	5.41	2354151	4.9496	up	up	correct
SMG.US	The Scotts Miracle	20200326	101.58	108.94	101.17	103.68	810307	98.5828	up	up	correct
SMHI.US	SEACOR Marine Holdings Inc	20200326	4.4828	4.91	4.3027	4.81	25296	4.81	up	up	correct
SMLP.US	Summit Midstream Partners LP	20200326	0.648	0.655	0.59	0.63	802585	9.45	down	down	correct
SMM.US	Salient Midstream & MLP Fund	20200326	3.19	3.49	3.18	3.34	290783	46.4181	up	up	correct
SMP.US	Standard Motor Products Inc	20200326	39.54	41.53	38.95	40.24	125575	39.1735	up	up	correct
SNA.US	Snap	20200326	111.06	114.05	108.46	113.54	951837	108.4423	up	up	correct
SNAP.US	Snap Inc	20200326	11.31	12.07	11.26	11.95	19986300	11.95	up	up	correct
SNDR.US	Schneider National Inc	20200326	18.33	18.55	17.66	17.85	1153166	16.0284	down	down	correct
SNN.US	Smith & Nephew plc	20200326	33.47	34.71	33.23	34.54	1620333	33.1326	up	up	correct
SNP.US	China Petroleum & Chemical Corporation	20200326	47.09	47.8	46.745	47.4	281847	39.9703	up	down	incorrect
SNV.US	Synovus Financial Corp	20200326	15.81	18.74	15.27	18.59	4327470	17.3575	up	up	correct
SNX.US	TD SYNNEX	20200326	74.55	81.0094	73.33	77.67	529587	38.5438	up	up	correct
SO.US	The Southern Company	20200326	50	55.8	49.902	55.14	8650472	51.1732	up	up	correct
SOI.US	Solaris Oilfield Infrastructure Inc	20200326	5.52	5.74	5.08	5.61	605607	5.118	up	up	correct
SOJC.US	The Southern Company JR 2017B NT 77	20200326	24.37	25.05	24.2	24.89	67917	22.8207	up	up	correct
SOJD.US	SOJD	20200326	22.26	23.25	22.1	22.9	207400	21.0265	up	up	correct
SOL.US	ReneSola Ltd	20200326	1.1	1.35	1.1	1.235	82749	1.235	up	down	incorrect
SOLN.US	Southern Co	20200326	43.9	46.89	43.8	46.49	100100	41.2973	up	up	correct
SON.US	Sonoco Products Company	20200326	41.97	44.7	41.46	43.99	540381	41.6739	up	up	correct
SONY.US	Sony Group Corporation	20200326	58.66	60.51	58	60.5	1465601	60.0859	up	up	correct
SOR.US	Source Capital Inc	20200326	30.09	31.68	30.09	31.51	49606	27.3788	up	up	correct
SOS.US	SOS Limited	20200326	1.5	1.5	1.24	1.3399	36858	1.3399	down	up	incorrect
SPAQ.US	SPARTAN Acquisition CORP. III	20200326	10.15	10.15	10.14	10.15	5500	10.15
SPB.US	Spectrum Brands Holdings Inc	20200326	36.82	39.28	36.46	38.44	473773	36.8184	up	up	correct
SPCE.US	Virgin Galactic Holdings Inc	20200326	16.44	18.18	15.73	17.06	18025109	17.06	up	up	correct
SPE.US	Special Opportunities Fund Inc	20200326	9.13	9.924	9.13	9.44	61740	7.799	up	down	incorrect
SPG.US	Simon Property Group Inc	20200326	62.69	65.49	58.4	62.1	8733597	56.3138	down	down	correct
SPGI.US	S&P Global Inc	20200326	231.53	246.55	230.41	244.95	2884408	241.5957	up	up	correct
SPH.US	Suburban Propane Partners L.P	20200326	14	16.52	13.9707	15.77	594958	13.378	up	up	correct
SPIR.US	Spire Corporation	20200326	0.003	0.003	0.003	0.003	0	0.003
SPLP.US	Steel Partners Holdings L.P	20200326	5.965	6.03	5.5	5.9	97577	5.9	down	down	correct
SPNT.US	SiriusPoint Ltd	20200326	6.97	7.9	6.71	7.84	925486	7.84	up	up	correct
SPOT.US	Spotify Technology S.A	20200326	124.09	127.99	122.605	126.81	1125600	126.81	up	up	correct
SPR.US	Spirit AeroSystems Holdings Inc	20200326	33.35	37.73	32.61	36.87	3503446	36.7943	up	up	correct
SPXC.US	SPX Corporation	20200326	28.15	30.97	27.41	30.65	377391	30.65	up	up	correct
SPXX.US	Nuveen S&P 500 Dynamic Overwrite Fund	20200326	11	11.92	11	11.82	151705	10.5962	up	up	correct
SQ.US	Square Inc	20200326	53.79	59.25	53.78	56.03	23610400	56.03	up	up	correct
SQM.US	Sociedad Química y Minera de Chile S.A	20200326	22.1092	22.6851	21.732	22.4369	1922362	21.561	up	down	incorrect
SQNS.US	Sequans Communications S.A	20200326	5.5	5.99	4.94	5.64	222900	5.64	up	up	correct
SR.US	Spire Inc	20200326	68.52	73.87	67.9	72.93	296740	68.1165	up	up	correct
SRC.US	Spirit Realty Capital Inc	20200326	26.73	29.51	26.47	28.3	1665835	25.1922	up	down	incorrect
SRE.US	Sempra	20200326	111.35	125.28	110.03	123.6	2016986	116.4253	up	up	correct
SREA.US	Sempra Energy	20200326	23.45	24.46	23.45	23.99	104757	21.8536	up	up	correct
SRG.US	Seritage Growth Properties	20200326	11.36	12.38	8.1501	8.85	2110524	8.85	down	down	correct
SRI.US	Stoneridge Inc	20200326	16.92	18.29	16.63	17.95	275163	17.95	up	down	incorrect
SRL.US	Scully Royalty Ltd	20200326	6.7168	7.53	6.6647	7.16	7036	6.6296	up	up	correct
SRLP.US	Sprague Resources LP	20200326	12.5	13.54	12.25	13	124117	10.3359	up	up	correct
SRT.US	StarTek Inc	20200326	4.01	4.16	3.6	4.03	265000	4.03	up	up	correct
SRV.US	The Cushing MLP & Infrastructure Total Return Fund	20200326	4	4.025	3.45	3.59	18589	12.7087	down	down	correct
SSD.US	Simpson Manufacturing Co. Inc	20200326	55.9	61.48	55.06	59.83	431107	58.7604	up	up	correct
SSL.US	Sasol Limited	20200326	1.7	3	1.63	2.09	10619490	2.09	up	up	correct
SSTK.US	Shutterstock Inc	20200326	30.56	33.92	30.37	33.89	415866	33.2627	up	up	correct
ST.US	Sensata Technologies Holding plc	20200326	30.27	32.08	30.01	31.82	989674	31.82	up	up	correct
STAG.US	STAG Industrial Inc	20200326	20.88	22.24	20.37	21.96	2587525	20.3299	up	up	correct
STAR.US	PI	20200326	16.63	18.67	16.63	18.28	18540	16.0033	up	up	correct
STC.US	Stewart Information Services Corporation	20200326	26.02	27.9	26.02	27.22	167146	26.0296	up	up	correct
STE.US	STERIS plc	20200326	119.14	130.27	119	129.61	1020846	127.6649	up	up	correct
STG.US	Sunlands Technology Group	20200326	1.3	1.45	1.28	1.38	67513	17.25	up	up	correct
STK.US	Columbia Seligman Premium Technology Growth Fund	20200326	17.88	19.337	17.88	18.79	132423	16.7026	up	up	correct
STL.US	Sterling Bancorp	20200326	9.74	11.69	9.48	11.61	4245305	11.263	up	up	correct
STLA.US	Stellantis N.V	20200326	6.9459	7.2852	6.8988	7.2852	4115215	6.1421	up	up	correct
STM.US	STMicroelectronics N.V	20200326	20.68	21.54	20.27	21.44	3075871	21.2373	up	down	incorrect
STN.US	Stantec Inc	20200326	24.35	25.32	24.28	25.29	110440	24.658	up	down	incorrect
STNG.US	Scorpio Tankers Inc	20200326	16.4	18.1	15.93	17.89	1602093	17.0609	up	up	correct
STON.US	StoneMor Inc	20200326	1.16	1.17	1	1.0301	243508	1.0301	down	down	correct
STOR.US	STORE Capital Corporation	20200326	20.69	22.56	20.03	21.5	4443019	19.6644	up	up	correct
STT.US	State Street Corporation	20200326	49.93	49.95	47.8	49.42	5342737	46.8454	down	down	correct
STWD.US	Starwood Property Trust Inc	20200326	11.26	15.17	11.26	12.91	13519800	10.7627	up	up	correct
STZ.US	Constellation Brands Inc	20200326	128.39	142.51	127.802	140.69	2699961	137.0019	up	up	correct
SU.US	Suncor Energy Inc	20200326	13.65	14.14	12.62	12.78	16065987	11.9539	down	down	correct
SUI.US	Sun Communities Inc	20200326	109	114.91	105.98	113.61	1209632	109.4077	up	down	incorrect
SUM.US	Summit Materials Inc	20200326	12.83	14.19	12.54	12.95	1437013	12.95	up	up	correct
SUN.US	Sunoco LP	20200326	14.38	16.74	14.02	16	1372770	13.2832	up	up	correct
SUP.US	Superior Industries International Inc	20200326	1.6	1.71	1.48	1.58	279591	1.58	down	down	correct
SUPV.US	Grupo Supervielle S.A	20200326	1.92	1.99	1.74	1.82	561604	1.7613	down	down	correct
SUZ.US	Suzano S.A	20200326	5.82	6.04	5.52	5.74	943753	5.74	down	up	incorrect
SWCH.US	Switch Inc	20200326	13.85	14.46	13.83	14.01	2643667	13.7609	up	up	correct
SWI.US	SolarWinds Corporation	20200326	15	15.515	14.87	15.41	1071341	15.0509	up	up	correct
SWK.US	Stanley Black & Decker Inc	20200326	100.32	108.22	98.55	107.24	2197580	104.1781	up	up	correct
SWM.US	Schweitzer	20200326	24.17	26.39	24.17	26.06	245114	23.9642	up	up	correct
SWN.US	Southwestern Energy Company	20200326	1.89	1.97	1.62	1.67	22235681	1.67	down	up	incorrect
SWT.US	Stanley Black Decker Inc	20200326	72.17	74.94	71.8	74.94	31800	68.5841	up	down	incorrect
SWX.US	Southwest Gas Holdings Inc	20200326	61.88	69.2454	61.88	68.88	581994	64.9553	up	up	correct
SWZ.US	The Swiss Helvetia Fund Inc	20200326	6.8299	7.02	6.819	7.02	12210	6.283	up	up	correct
SXC.US	SunCoke Energy Inc	20200326	3.26	3.6	3.22	3.58	657616	3.2855	up	down	incorrect
SXI.US	Standex International Corporation	20200326	42.99	47.76	42.59	47.76	50006	46.7036	up	up	correct
SXT.US	Sensient Technologies Corporation	20200326	42.33	43.775	41.85	42.95	1059348	41.2183	up	up	correct
SYF.US	Synchrony Financial	20200326	17.15	19.86	17	19.03	18978471	18.1066	up	down	incorrect
SYK.US	Stryker Corporation	20200326	155.13	165.8799	153.05	163.33	3278260	160.1416	up	up	correct
SYY.US	Sysco Corporation	20200326	47.21	54.03	47	53.48	10604056	50.8816	up	up	correct
SZC.US	The Cushing Renaissance Fund	20200326	5.87	6.67	5.77	6.27	108446	21.7865	up	up	correct
T.US	PC	20200326	21.5	22.1366	21.07	21.74	459158	20.0604	up	up	correct
TAC.US	TransAlta Corporation	20200326	5.04	5.47	5.02	5.26	736717	5.1207	up	up	correct
TAK.US	Takeda Pharmaceutical Company Limited	20200326	14.72	15.16	14.69	14.99	1962700	14.99	up	up	correct
TAL.US	TAL Education Group	20200326	55	56.1	54	55.73	2771994	55.73	up	up	correct
TALO.US	Talos Energy Inc	20200326	7.26	8.18	7.03	7.37	420000	7.37	up	up	correct
TAP.US	Molson Coors Beverage Company	20200326	37.81	38.9	37.35	38.62	2907659	38.0452	up	up	correct
TARO.US	Taro Pharmaceutical Industries Ltd	20200326	59.45	62.5	58.3	62.09	69700	62.09	up	up	correct
TBB.US	AT&T Inc. 5.35% GLB NTS 66	20200326	24.95	25.4	24.924	25.39	172731	23.2386	up	up	correct
TBC.US	AT&T Inc. 5.625% Global Notes d	20200326	25.53	25.8	25.4995	25.8	118381	23.5658	up	down	incorrect
TBI.US	TrueBlue Inc	20200326	12.88	13.15	12.77	12.98	443818	12.98	up	up	correct
TCI.US	Transcontinental Realty Investors Inc	20200326	22	23.0009	22	22	2036	22
TCN.US	Tricon Capital Group Inc	20200326	5.4199	5.4199	5.4199	5.4199	0	5.1096
TCS.US	The Container Store Group Inc	20200326	3.21	3.37	3.14	3.34	353041	3.34	up	up	correct
TD.US	The Toronto	20200326	42.19	44.49	41.83	42.85	4650560	39.6533	up	up	correct
TDC.US	Teradata Corporation	20200326	20.06	21.3	19.67	20.71	995571	20.71	up	up	correct
TDF.US	Templeton Dragon Fund Inc	20200326	16.29	17	16.29	16.9	71136	11.7779	up	up	correct
TDG.US	TransDigm Group Incorporated	20200326	361.3	408.76	356.07	402.09	1079593	402.09	up	up	correct
TDJ.US	Telephone and Data Systems Inc. PFD	20200326	20.02	21.69	20.02	21.28	30936	19.8673	up	up	correct
TDOC.US	Teladoc Health Inc	20200326	148.01	160	143.001	159.5	5849500	159.5	up	down	incorrect
TDS.US	Telephone and Data Systems Inc	20200326	16.84	17.52	16.07	17.33	951527	16.3593	up	down	incorrect
TDW.US	Tidewater Inc	20200326	6.28	6.97	5.87	6.71	453360	6.7024	up	up	correct
TDY.US	Teledyne Technologies Incorporated	20200326	292.23	305.53	290.06	305.53	353794	305.53	up	up	correct
TEAF.US	Tortoise Essential Assets Income Term Fund	20200326	10.17	11.02	9.961	10.54	56100	9.2656	up	up	correct
TECK.US	Teck Resources Limited	20200326	7.86	8.07	7.4	7.53	7983842	7.4153	down	down	correct
TEF.US	Telefónica S.A	20200326	4.62	4.76	4.585	4.72	1472518	3.9395	up	up	correct
TEI.US	Templeton Emerging Markets Income Fund	20200326	7.59	8.43	7.49	8.06	437264	6.941	up	up	correct
TEL.US	TE Connectivity Ltd	20200326	63.64	68.45	63.03	68.2	2705100	66.2196	up	up	correct
TEN.US	Tenneco Inc	20200326	4.22	4.48	4	4.21	1796108	4.21	down	down	correct
TEO.US	Telecom Argentina S.A	20200326	8.86	10.25	8.07	8.52	342162	8.094	down	down	correct
TEVA.US	Teva Pharmaceutical Industries Limited	20200326	7.85	8.35	7.68	7.9	27459689	7.9	up	up	correct
TEX.US	Terex Corporation	20200326	13.48	15.09	12.84	14.98	1916581	14.8324	up	up	correct
TFC.US	Truist Financial Corporation	20200326	30.83	34.67	30.54	34.28	10238450	32.0823	up	up	correct
TFII.US	TFI International Inc	20200326	20.62	22.345	20.62	21.42	137837	20.7682	up	up	correct
TFX.US	Teleflex Incorporated	20200326	281.14	297.58	278.98	289.99	366605	288.1123	up	up	correct
TG.US	Tredegar Corporation	20200326	14.4	15.37	14.1	15.27	123039	10.29	up	down	incorrect
TGH.US	Textainer Group Holdings Limited	20200326	8.02	9.04	7.93	8.74	574880	8.6726	up	up	correct
TGI.US	Triumph Group Inc	20200326	6.63	8.94	6.528	8.39	2143799	8.39	up	up	correct
TGNA.US	TEGNA Inc	20200326	13.07	13.7	12.8	13.46	5230051	12.9978	up	down	incorrect
TGP.US	Teekay LNG Partners L.P	20200326	9.05	9.76	8.73	9.64	567342	8.3506	up	up	correct
TGS.US	Transportadora de Gas del Sur S.A	20200326	4.6	5.06	4.04	4.52	773468	4.52	down	up	incorrect
TGT.US	Target Corporation	20200326	91.39	96.47	91.21	96.07	7018723	93.4192	up	down	incorrect
THC.US	Tenet Healthcare Corporation	20200326	18.9	21.3	17.08	18.48	4763685	18.48	down	down	correct
THG.US	The Hanover Insurance Group Inc	20200326	92.92	94.1	90.99	93.9	300883	90.2304	up	up	correct
THO.US	Thor Industries Inc	20200326	42.37	46.2182	42.025	45.88	1302013	44.4027	up	up	correct
THQ.US	Tekla Healthcare Opportunities Fund	20200326	13.9	14.77	13.7	14.6	247560	13.1013	up	up	correct
THR.US	Thermon Group Holdings Inc	20200326	15.16	16.13	15.04	15.14	242541	15.14	down	down	correct
THS.US	TreeHouse Foods Inc	20200326	38.23	39.38	37.45	38.34	471636	38.34	up	up	correct
THW.US	Tekla World Healthcare Fund	20200326	10.66	11.25	10.56	11.15	228411	9.6029	up	up	correct
TIMB.US	W	20200326	12.69	13.53	12.69	13.41	2174781	12.7735	up	up	correct
TISI.US	Team Inc	20200326	6.57	7.02	6.38	6.59	417348	6.59	up	up	correct
TJX.US	The TJX Companies Inc	20200326	44.62	48.7615	44.22	47.96	17080420	47.257	up	up	correct
TK.US	Teekay Corporation	20200326	2.47	2.6801	2.35	2.59	1404496	2.59	up	up	correct
TKC.US	Turkcell Iletisim Hizmetleri A.S	20200326	5.06	5.2	5.01	5.13	392897	4.6384	up	up	correct
TKR.US	The Timken Company	20200326	33.66	34.8	32.67	34.43	723537	33.3617	up	up	correct
TLK.US	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	20200326	18.25	19.42	18.2	18.72	531052	16.9932	up	up	correct
TLYS.US	Tilly's Inc	20200326	4.43	4.6934	4.34	4.55	471762	4.0141	up	down	incorrect
TM.US	Toyota Motor Corporation	20200326	122.02	126.56	122.02	126.34	377343	120.3575	up	up	correct
TME.US	Tencent Music Entertainment Group	20200326	9.79	10.48	9.62	9.98	11491700	9.98	up	down	incorrect
TMHC.US	Taylor Morrison Home Corporation	20200326	12.21	12.3	11.03	11.92	3364055	11.92	down	down	correct
TMO.US	Thermo Fisher Scientific Inc	20200326	274.76	285.11	270.3	283.15	2856255	282.1225	up	up	correct
TMST.US	TimkenSteel Corporation	20200326	3.61	3.77	3.37	3.76	375144	3.76	up	up	correct
TMX.US	Terminix Global Holdings Inc	20200326	24.5	26.21	23.66	25.87	1326213	25.87	up	down	incorrect
TNC.US	Tennant Company	20200326	54.06	57.87	54.06	57.61	103332	56.3644	up	up	correct
TNET.US	TriNet Group Inc	20200326	35.15	40.34	34.35	39.96	504769	39.96	up	up	correct
TNK.US	Teekay Tankers Ltd	20200326	19.84	20.34	18.6	20.28	1306723	20.28	up	up	correct
TNL.US	Travel + Leisure Co	20200326	22.21	27.739	21.72	25.3	2056897	23.9521	up	up	correct
TNP.US	Tsakos Energy Navigation Limited	20200326	2.75	3.025	2.74	2.93	651899	13.8592	up	up	correct
TOL.US	Toll Brothers Inc	20200326	21.99	22.96	21.11	22.12	3259921	21.6326	up	down	incorrect
TPB.US	Turning Point Brands Inc	20200326	21.8	22.45	20.696	21.41	131100	21.2023	down	down	correct
TPC.US	Tutor Perini Corporation	20200326	6.28	7.33	6.125	7.08	1157146	6.834	up	up	correct
TPH.US	Tri Pointe Homes Inc	20200326	9.78	10.33	9.285	9.76	3327275	9.76	down	up	incorrect
TPL.US	Texas Pacific Land Corporation	20200326	375	398.148	363.4919	370.01	60907	361.4578	down	down	correct
TPR.US	Tapestry Inc	20200326	14.69	15.795	14.02	15.16	6986834	14.9698	up	up	correct
TPVG.US	TriplePoint Venture Growth BDC Corp	20200326	5.7	7.91	5.67	6.58	731254	5.4548	up	down	incorrect
TPX.US	Tempur Sealy International Inc	20200326	49.35	53.3	44.82	48.09	9797252	11.9266	down	down	correct
TPZ.US	Tortoise Power and Energy Infrastructure Fund Inc	20200326	6.25	6.89	6.11	6.59	99489	5.8746	up	up	correct
TR.US	Tootsie Roll Industries Inc	20200326	34.21	36.73	34.21	34.99	229851	33.3126	up	up	correct
TRC.US	Tejon Ranch Co	20200326	13.82	14.418	13.76	14.16	113099	14.16	up	up	correct
TREC.US	Trecora Resources	20200326	5.42	6.22	5.28	6.22	61658	6.22	up	up	correct
TREX.US	Trex Company Inc	20200326	82.98	89.56	81.47	89	1815564	44.5	up	down	incorrect
TRGP.US	Targa Resources Corp	20200326	8.17	8.65	7.515	7.65	6119221	7.4205	down	up	incorrect
TRI.US	Thomson Reuters Corporation	20200326	61.73	63.49	60.39	61.73	704087	59.8364
TRN.US	Trinity Industries Inc	20200326	17.54	18.63	16.97	17.4	2123648	16.3924	down	down	correct
TRNO.US	Terreno Realty Corporation	20200326	47.52	48.25	46.69	48	884393	46.3663	up	up	correct
TROX.US	Tronox Holdings plc	20200326	5.87	6.355	5.63	6.15	3165179	5.892	up	down	incorrect
TRP.US	TC Energy Corporation	20200326	41.42	44.14	41.19	43.39	3808473	38.7115	up	up	correct
TRQ.US	Turquoise Hill Resources Ltd	20200326	0.4	0.4	0.3836	0.3989	1568162	3.989	down	down	correct
TRTN.US	Triton International Limited	20200326	26	28.1799	26	27.53	571886	25.2931	up	up	correct
TRTX.US	TPG RE Finance Trust Inc	20200326	3.75	6.6806	3.75	5.75	7875974	4.8918	up	up	correct
TRU.US	TransUnion	20200326	66.78	71.43	65.67	70.7	2953800	70.2852	up	down	incorrect
TRV.US	The Travelers Companies Inc	20200326	93.09	98.93	90.1	98.67	4636033	94.5319	up	down	incorrect
TS.US	Tenaris S.A	20200326	12.04	12.7	11.96	12.64	3260436	11.6747	up	up	correct
TSE.US	Trinseo S.A	20200326	19.32	20.37	19.02	19.71	389908	18.526	up	down	incorrect
TSI.US	TCW Strategic Income Fund Inc	20200326	4.66	5.02	4.66	4.88	265140	4.5062	up	down	incorrect
TSLX.US	Sixth Street Specialty Lending Inc	20200326	13.5	16.54	13.48	14.91	1122963	11.4591	up	up	correct
TSM.US	Taiwan Semiconductor Manufacturing Company Limited	20200326	49.1	50.46	48.92	49.87	10586127	48.6028	up	down	incorrect
TSN.US	Tyson Foods Inc	20200326	63.47	65.83	60.52	61.23	4811587	58.6131	down	down	correct
TSQ.US	Townsquare Media Inc	20200326	4.85	5.07	4.84	4.91	13639	4.8301	up	up	correct
TT.US	Trane Technologies plc	20200326	84.54	92.4225	84.215	86.88	2377441	84.585	up	up	correct
TTC.US	The Toro Company	20200326	61.28	64.46	60.6224	64.46	482643	62.9159	up	up	correct
TTE.US	TotalEnergies SE	20200326	34.23	36.12	34.14	35.37	4558466	31.654	up	up	correct
TTI.US	TETRA Technologies Inc	20200326	0.36	0.43	0.34	0.4	1086300	0.4	up	up	correct
TTM.US	Tata Motors Limited	20200326	4.94	5.195	4.79	5.05	3392748	5.05	up	up	correct
TTP.US	Tortoise Pipeline & Energy Fund Inc	20200326	2.64	2.94	2.57	2.81	304112	10.39	up	up	correct
TU.US	TELUS Corporation	20200326	15.17	15.85	15	15.55	1781945	14.0234	up	up	correct
TUFN.US	Tufin Software Technologies Ltd	20200326	8.76	9.57	8.38	9.23	264900	9.23	up	up	correct
TUP.US	Tupperware Brands Corporation	20200326	1.81	2.07	1.81	1.91	2700263	1.91	up	up	correct
TV.US	Grupo Televisa S.A.B	20200326	6.01	6.45	6.01	6.39	1728512	6.3461	up	up	correct
TVC.US	Tennessee Valley Authority PARRS D 2028	20200326	25.1	25.1	24.86	25.06	10067	24.0844	down	up	incorrect
TVE.US	Tennessee Valley Authority PARRS A 2029	20200326	25.14	25.14	24.89	24.945	9041	23.9592	down	down	correct
TWI.US	Titan International Inc	20200326	1.84	1.96	1.81	1.96	277268	1.9543	up	up	correct
TWLO.US	Twilio Inc	20200326	97.21	102.685	96.77	100.69	3637035	100.69	up	up	correct
TWN.US	The Taiwan Fund Inc	20200326	15.64	16.8194	15.64	16.8	18920	13.7829	up	up	correct
TWO.US	Two Harbors Investment Corp	20200326	5.1	5.37	4.33	4.56	20830930	3.8711	down	down	correct
TWTR.US	Twitter Inc	20200326	26.15	27.03	25.625	26.41	20453340	26.41	up	up	correct
TX.US	Ternium S.A	20200326	11.89	13.08	11.53	12.25	763319	11.385	up	up	correct
TXT.US	Textron Inc	20200326	26.74	29.38	26.07	29.23	3855675	29.1507	up	up	correct
TY.US	Tri	20200326	20.59	21.2	20.12	21.14	153723	19.8663	up	down	incorrect
TYG.US	Tortoise Energy Infrastructure Corporation	20200326	2.77	3.3	2.69	2.82	1286677	10.3167	up	up	correct
TYL.US	Tyler Technologies Inc	20200326	263.6	289.08	263.6	289.08	299673	289.08	up	up	correct
UA.US	Under Armour Inc	20200326	8.32	8.96	8.08	8.76	5615831	8.76	up	down	incorrect
UAA.US	Under Armour Inc	20200326	9.34	10.15	9.055	9.89	5427911	9.89	up	up	correct
UAN.US	CVR Partners LP	20200326	1.05	1.35	0.99	1.14	331210	10.643	up	up	correct
UBA.US	Urstadt Biddle Properties Inc	20200326	14.56	16.53	14.19	14.85	298365	13.6367	up	up	correct
UBER.US	Uber Technologies Inc	20200326	26.6	28.44	25.78	28.12	41336400	28.12	up	up	correct
UBP.US	Urstadt Biddle Properties Inc	20200326	12.01	15.14	12.01	14.82	10195	13.5884	up	down	incorrect
UBS.US	UBS Group AG	20200326	9.5	9.94	9.5	9.87	7391594	9.064	up	down	incorrect
UDR.US	UDR Inc	20200326	32.74	35.92	32.37	35.78	2268529	33.6311	up	up	correct
UE.US	Urban Edge Properties	20200326	9.34	10.27	9.02	9.75	2024538	9.1162	up	down	incorrect
UFI.US	Unifi Inc	20200326	10.73	12.39	10.56	11.65	80401	11.65	up	up	correct
UFS.US	Domtar Corporation	20200326	21.17	22.61	21.08	22.1	855063	21.6353	up	up	correct
UGI.US	UGI Corporation	20200326	24.81	26.47	24.51	26.25	1691788	24.7027	up	up	correct
UGLD.US	VelocityShares 3x Long Gold ETN Linked to the S&P GSCI Gold Index ER	20200326	172.72	174.32	165	168.5	153780	168.5	down	down	correct
UGP.US	Ultrapar Participações S.A	20200326	2.53	2.84	2.44	2.81	1874732	2.7085	up	up	correct
UHS.US	Universal Health Services Inc	20200326	89.95	97.97	87.05	91.84	1770893	91.3193	up	up	correct
UHT.US	Universal Health Realty Income Trust	20200326	85.24	99.82	85.24	98.74	80215	91.9548	up	up	correct
UI.US	Ubiquiti Inc	20200326	141.66	147.48	135.98	146.07	160956	144.3344	up	up	correct
UIS.US	Unisys Corporation	20200326	11.8	12.68	10.81	11.71	948967	11.71	down	down	correct
UL.US	Unilever PLC	20200326	48.14	50.04	48.1	49.84	3534724	46.9009	up	up	correct
UMC.US	United Microelectronics Corporation	20200326	2.28	2.3	2.26	2.28	1086468	2.1023
UMH.US	UMH Properties Inc	20200326	9.8	11.3	9.71	11.22	225581	10.3759	up	up	correct
UNF.US	UniFirst Corporation	20200326	138.77	150.03	137.97	149.84	135133	148.5441	up	up	correct
UNFI.US	United Natural Foods Inc	20200326	9.06	9.98	9.01	9.39	2614356	9.39	up	up	correct
UNH.US	UnitedHealth Group Incorporated	20200326	234.03	257.96	232.3	255.39	7518081	248.8445	up	up	correct
UNM.US	Unum Group	20200326	14.94	16.48	14.59	15.88	3682594	14.4248	up	down	incorrect
UNMA.US	Unum Group 6.250% JR NT58	20200326	21.49	23.12	21.49	23.06	49495	20.7978	up	up	correct
UNP.US	Union Pacific Corporation	20200326	137.03	143.39	134.0173	142.49	6068684	137.6867	up	up	correct
UNVR.US	Univar Solutions Inc	20200326	12.1	12.74	11.37	11.58	2941000	11.58	down	down	correct
UPH.US	UpHealth Inc	20200326	9.91	9.91	9.91	9.91	32314	9.91
UPS.US	United Parcel Service Inc	20200326	94.5	100.03	93.53	99.78	6374335	95.4636	up	down	incorrect
URI.US	United Rentals Inc	20200326	95.13	101.26	90.29	99.18	2516206	99.18	up	up	correct
USA.US	Liberty All	20200326	4.71	5.0648	4.695	4.9	2220120	4.113	up	up	correct
USAC.US	USA Compression Partners LP	20200326	5.38	6.26	5.25	5.7	585732	4.4447	up	up	correct
USB.US	U.S. Bancorp	20200326	32.38	36.72	32.225	36.18	16021910	33.8378	up	up	correct
USDP.US	USD Partners LP	20200326	3.65	3.76	3.33	3.4	107789	2.8288	down	down	correct
USFD.US	US Foods Holding Corp	20200326	16.96	19.71	16.96	18.96	6392600	18.96	up	up	correct
USM.US	United States Cellular Corporation	20200326	28.9	30.54	28.42	29.57	307970	29.57	up	down	incorrect
USNA.US	USANA Health Sciences Inc	20200326	56.72	62.98	56.54	62.39	353094	62.39	up	up	correct
USPH.US	U.S. Physical Therapy Inc	20200326	64.23	70.5	64.23	70	240537	69.0827	up	down	incorrect
USX.US	U.S. Xpress Enterprises Inc	20200326	3.59	3.78	3.29	3.63	303100	3.63	up	up	correct
UTF.US	Cohen & Steers Infrastructure Fund Inc	20200326	16.77	19.118	16.6	18.54	1139664	16.3326	up	up	correct
UTI.US	Universal Technical Institute Inc	20200326	5.3	5.87	4.91	5.72	306950	5.72	up	up	correct
UTL.US	Unitil Corporation	20200326	47.13	51.77	47.13	51.17	58882	48.1824	up	up	correct
UVE.US	Universal Insurance Holdings Inc	20200326	16.83	17.79	16.4	17.73	219159	16.5589	up	up	correct
UVV.US	Universal Corporation	20200326	40.46	44.17	40.46	43.01	195830	38.5271	up	up	correct
V.US	Visa Inc	20200326	162.08	169.53	161.79	168.88	17068961	167.0644	up	up	correct
VAC.US	Marriott Vacations Worldwide Corporation	20200326	54.68	69.38	53.64	62.07	1254548	61.64	up	up	correct
VALE.US	Vale S.A.	20200326	8.32	8.46	7.9622	8.32	25871170	6.7719
VAPO.US	Vapotherm Inc	20200326	15.73	16.51	15	16.25	790200	16.25	up	down	incorrect
VATE.US	Innovate Corp	20200326	1.55	1.85	1.39	1.67	445734	1.67	up	up	correct
VBF.US	Invesco Bond Fund	20200326	17.43	17.84	17.24	17.84	22409	16.1838	up	down	incorrect
VCIF.US	Vertical Capital Income Fund	20200326	8.23	8.61	8.21	8.23	66082	7.1573
VCRA.US	Vocera Communications Inc	20200326	20.14	21.26	19.92	21.03	583744	21.03	up	up	correct
VCV.US	Invesco California Value Municipal Income Trust	20200326	10.95	11.62	10.95	11.34	199774	10.5133	up	up	correct
VEC.US	Vectrus Inc	20200326	39.14	40.86	38.86	40.58	116000	40.58	up	up	correct
VEDL.US	Vedanta Limited	20200326	3.56	3.84	3.56	3.71	1665576	3.1757	up	up	correct
VEEV.US	Veeva Systems Inc	20200326	135.08	147.36	133.82	147.09	1658304	147.09	up	up	correct
VEL.US	Velocity Financial Inc	20200326	5.73	8.38	5.55	8.2	99500	8.2	up	up	correct
VER.US	VEREIT Inc	20200326	5.18	5.19	4.74	5.04	24638182	22.9485	down	down	correct
VET.US	Vermilion Energy Inc	20200326	2.92	3.47	2.79	2.9	5494311	2.8128	down	down	correct
VFC.US	V.F. Corporation	20200326	58.09	62.44	57.64	61.93	3228464	59.1915	up	up	correct
VGI.US	Virtus Global Multi	20200326	9	9.68	9	9.45	101059	7.9299	up	up	correct
VGM.US	Invesco Trust for Investment Grade Municipals	20200326	11.44	12.17	11.44	11.91	268580	10.9445	up	up	correct
VGR.US	Vector Group Ltd	20200326	9.77	10.19	9.62	10.04	1281190	9.0128	up	up	correct
VHC.US	VirnetX Holding Corp	20200326	5.1	5.48	5.1	5.43	555090	4.6576	up	down	incorrect
VHI.US	Valhi Inc	20200326	1.08	1.115	1.03	1.11	296029	12.9094	up	up	correct
VICI.US	VICI Properties Inc	20200326	15.81	16.65	15.51	16.15	6194146	14.5058	up	up	correct
VIIX.US	VelocityShares VIX Short	20200326	103.92	105.16	96.7075	98.19	109237	98.19	down	down	correct
VIPS.US	Vipshop Holdings Limited	20200326	14.35	14.71	13.85	14.59	5573381	14.59	up	up	correct
VIST.US	Vista Oil & Gas S.A.B. de C.V	20200326	2.42	2.58	2.32	2.41	76661	2.41	down	down	correct
VIV.US	Telefônica Brasil S.A	20200326	9.4	9.93	9.4	9.8	4411188	8.2864	up	up	correct
VKQ.US	Invesco Municipal Trust	20200326	11.08	11.62	11.08	11.47	190377	10.5449	up	down	incorrect
VLO.US	Valero Energy Corporation	20200326	40.94	47.14	40.143	45.6	10057085	41.0243	up	up	correct
VLRS.US	Controladora Vuela Compañía de Aviación S.A.B. de C.V	20200326	3.98	4.21	3.79	3.82	802898	3.82	down	up	incorrect
VLT.US	Invesco High Income Trust II	20200326	10.2	11	10.12	10.66	82037	9.1559	up	up	correct
VMC.US	Vulcan Materials Company	20200326	96.24	103	95.79	102.22	1451943	100.5513	up	up	correct
VMI.US	Valmont Industries Inc	20200326	91.79	99.11	90.29	98.94	165797	97.0608	up	up	correct
VMO.US	Invesco Municipal Opportunity Trust	20200326	11.12	11.8	11.12	11.61	382179	10.6715	up	up	correct
VNCE.US	Vince Holding Corp	20200326	4.58	5.05	4.58	4.85	34887	4.85	up	up	correct
VNE.US	Veoneer Inc	20200326	7.12	7.53	6.93	7.48	606900	7.48	up	down	incorrect
VNO.US	Vornado Realty Trust	20200326	35.21	37.29	33.89	37.04	2902418	33.5564	up	up	correct
VNTR.US	Venator Materials PLC	20200326	2.01	2.14	1.9	2.04	208800	2.04	up	up	correct
VOC.US	VOC Energy Trust	20200326	1.76	1.8	1.5	1.5	244562	1.2469	down	down	correct
VOYA.US	Voya Financial Inc	20200326	39.11	41.69	38.32	40.97	2095537	40.3056	up	down	incorrect
VPG.US	Vishay Precision Group Inc	20200326	21.15	22.3	20.81	20.99	98100	20.99	down	up	incorrect
VPV.US	Invesco Pennsylvania Value Municipal Income Trust	20200326	11.37	11.98	11.37	11.9	52274	10.9659	up	up	correct
VRS.US	Verso Corporation	20200326	11.22	11.95	10.87	11.83	409591	8.9345	up	up	correct
VRT.US	Vertiv Holdings Co	20200326	8.65	9	8.58	8.88	2393600	8.8718	up	down	incorrect
VRTV.US	Veritiv Corporation	20200326	9.82	11.05	9.69	10.48	166298	10.48	up	up	correct
VSH.US	Vishay Intertechnology Inc	20200326	14.91	15.565	14.55	15.43	1324872	14.914	up	down	incorrect
VST.US	Vistra Corp	20200326	14.84	16.205	14.26	15.79	7048646	14.971	up	up	correct
VSTO.US	Vista Outdoor Inc	20200326	7.47	7.74	7.215	7.56	775763	7.56	up	up	correct
VTA.US	Invesco Dynamic Credit Opportunities Fund	20200326	8.11	8.39	8.0438	8.29	744508	7.2092	up	up	correct
VTN.US	Invesco Trust for Investment Grade New York Municipals	20200326	11.83	12.35	11.8	12.2	76644	11.3119	up	up	correct
VTOL.US	Bristow Group Inc	20200326	5.04	5.55	5.04	5.54	36269	16.62	up	up	correct
VTR.US	Ventas Inc	20200326	29.29	29.96	26.61	28.73	6550083	26.4095	down	down	correct
VVI.US	Viad Corp	20200326	20	21.49	18.48	19.77	422338	19.77	down	down	correct
VVNT.US	WS	20200326	12.18	12.752	11.65	11.98	91211	11.98	down	down	correct
VVR.US	Invesco Senior Income Trust	20200326	3.06	3.27	3.0529	3.2	2075251	2.8211	up	up	correct
VVV.US	Valvoline Inc	20200326	14.11	14.72	13.46	13.85	4654166	13.4427	down	up	incorrect
VZ.US	Verizon Communications Inc	20200326	49.59	53.9	49.51	53.54	32617566	49.5846	up	down	incorrect
W.US	Wayfair Inc	20200326	54.56	61.29	52.11	55.08	6168252	55.08	up	up	correct
WAB.US	Westinghouse Air Brake Technologies Corporation	20200326	47.45	50.78	46.43	50.51	2086354	49.9456	up	down	incorrect
WAL.US	Western Alliance Bancorporation	20200326	29.2	32.77	28.78	32.53	2057434	31.5101	up	up	correct
WALA.US	Western Alliance Bancorporation SUB DEBENTURS 56	20200326	21.93	24	21.912	23.45	27564	21.3886	up	down	incorrect
WAT.US	Waters Corporation	20200326	178.16	192.72	176.07	191.42	532585	191.42	up	down	incorrect
WBK.US	Westpac Banking Corporation	20200326	9.68	10.05	9.58	9.99	1081765	9.3515	up	up	correct
WBS.US	Webster Financial Corporation	20200326	20.47	22.49	19.8	21.98	1939289	20.4262	up	up	correct
WBT.US	Welbilt Inc	20200326	4.59	4.85	4.24	4.75	3743500	4.75	up	up	correct
WCC.US	WESCO International Inc	20200326	25.62	27.285	24.85	26.34	1092775	26.34	up	up	correct
WCN.US	Waste Connections Inc	20200326	72.09	78.66	72.01	78.32	2803649	77.3088	up	up	correct
WD.US	Walker & Dunlop Inc	20200326	39.39	45.34	38.79	45.06	285899	43.3386	up	up	correct
WEA.US	Western Asset Premier Bond Fund	20200326	10.9	11.57	10.6411	11.34	48255	10.2626	up	up	correct
WEC.US	WEC Energy Group Inc	20200326	81.04	88.25	80.3601	86.77	2138478	82.5301	up	up	correct
WEI.US	Weidai Ltd	20200326	1.14	1.2199	1.12	1.18	57889	1.18	up	up	correct
WELL.US	Welltower Inc	20200326	47.3	50.78	44.56	50.41	7642079	47.0715	up	up	correct
WES.US	Western Midstream Partners LP	20200326	4.09	4.28	3.8	3.8	5905126	3.1953	down	down	correct
WEX.US	WEX Inc	20200326	116.99	125.1	111.01	116.38	946240	116.38	down	down	correct
WF.US	Woori Financial Group Inc	20200326	18.18	19.2416	18.12	18.92	83215	18.0382	up	up	correct
WFC.US	Wells Fargo & Company	20200326	29.33	31.39	29.08	30.9	45522929	29.6191	up	up	correct
WFG.US	West Fraser Timber Co. Ltd	20200326	21.83	21.83	21.2	21.2	2700	20.7854	down	down	correct
WGO.US	Winnebago Industries Inc	20200326	29.58	34.1	29.58	31.07	1511240	30.6064	up	up	correct
WH.US	Wyndham Hotels & Resorts Inc	20200326	33.98	37.07	32.88	34.03	1564400	33.4741	up	up	correct
WHD.US	Cactus Inc	20200326	12.77	13.01	12.08	12.39	400609	12.1437	down	down	correct
WHG.US	Westwood Holdings Group Inc	20200326	18.01	18.79	17.99	18.7	105266	16.5668	up	down	incorrect
WHR.US	Whirlpool Corporation	20200326	83.9	85.34	77.2	83.2	1916327	79.1864	down	down	correct
WIA.US	Western Asset Inflation	20200326	10.18	10.77	10.18	10.72	123675	8.9841	up	up	correct
WIT.US	Wipro Limited	20200326	2.84	3.01	2.84	3	1658221	2.9938	up	down	incorrect
WIW.US	Western Asset Inflation	20200326	9.7	10.13	9.7	10.05	233987	9.1277	up	up	correct
WK.US	Workiva Inc	20200326	33.78	36.38	33.49	35.49	411701	35.49	up	up	correct
WLK.US	Westlake Chemical Corporation	20200326	40.44	42.18	39.55	40.54	1381394	39.4603	up	up	correct
WLKP.US	Westlake Chemical Partners LP	20200326	16.22	17	15.32	16.1	144798	13.8996	down	down	correct
WM.US	Waste Management Inc	20200326	90.9	98.22	90.75	97.68	5057208	94.7447	up	up	correct
WMB.US	The Williams Companies Inc	20200326	13.64	14.81	13.01	14.25	16218913	12.6314	up	up	correct
WMC.US	Western Asset Mortgage Capital Corporation	20200326	3.16	4.455	3.16	3.67	4393435	3.3125	up	up	correct
WMK.US	Weis Markets Inc	20200326	37.7	38.75	37.4	38.58	117727	37.0328	up	up	correct
WMS.US	Advanced Drainage Systems Inc	20200326	28.3	31.11	28.01	30.8	635740	30.5395	up	up	correct
WMT.US	Walmart Inc	20200326	109.4	110.87	106.8466	109.82	19431324	106.7964	up	up	correct
WNC.US	Wabash National Corporation	20200326	7.2	7.5	7.02	7.23	1172341	6.9122	up	down	incorrect
WNS.US	WNS (Holdings) Limited	20200326	39.29	42.14	38.81	41.63	406637	41.63	up	up	correct
WOLF.US	Wolfspeed Inc	20200326	38.12	41.15	38.05	41.08	1351643	41.08	up	up	correct
WOR.US	Worthington Industries Inc	20200326	22.92	26.395	22.495	25.57	334221	24.6355	up	up	correct
WOW.US	WideOpenWest Inc	20200326	3.87	4.58	3.8	4.34	435473	4.34	up	up	correct
WPC.US	W. P. Carey Inc	20200326	58.35	62.45	56.67	60.69	1455986	54.5465	up	up	correct
WPM.US	Wheaton Precious Metals Corp	20200326	29.25	30.29	28.3	29.6	3017607	29.0025	up	up	correct
WPP.US	WPP plc	20200326	32.94	34.58	32.84	34.31	461373	31.0562	up	up	correct
WRB.US	W. R. Berkley Corporation	20200326	47.89	51.17	46.85	50.81	928948	49.1899	up	down	incorrect
WRE.US	Washington Real Estate Investment Trust	20200326	21.24	24.055	20.95	23.78	819024	21.9488	up	up	correct
WRI.US	Weingarten Realty Investors	20200326	15.8	16.63	14.96	15.78	1519732	14.5064	down	down	correct
WRK.US	WestRock Company	20200326	26.45	28.69	26.32	28.39	3203868	27.3339	up	up	correct
WSM.US	Williams	20200326	44.29	45.26	42.81	43.93	1563434	42.4129	down	down	correct
WSO.US	Watsco Inc	20200326	141.98	149.91	141.2401	149.87	301790	141.5783	up	up	correct
WSR.US	Whitestone REIT	20200326	6.15	7.09	6.13	6.83	509552	6.1992	up	up	correct
WST.US	West Pharmaceutical Services Inc	20200326	136.43	146.43	136.43	146.43	671526	145.829	up	up	correct
WTI.US	W&T Offshore Inc	20200326	1.72	1.86	1.65	1.71	6946061	1.71	down	down	correct
WTM.US	White Mountains Insurance Group Ltd	20200326	844.76	964.76	840	949.94	31417	949.1359	up	up	correct
WTRG.US	Essential Utilities Inc	20200326	38.83	42.725	38.34	42.25	1248852	40.6402	up	down	incorrect
WTRU.US	Aqua America Inc	20200326	51.26	56.42	51.26	56.04	41300	51.187	up	up	correct
WTS.US	Watts Water Technologies Inc	20200326	78.76	85.38	77.46	84.32	179423	83.1656	up	down	incorrect
WTTR.US	Select Energy Services Inc	20200326	2.95	3.43	2.95	3.33	443562	3.33	up	down	incorrect
WU.US	The Western Union Company	20200326	19.19	20.895	19.14	20.76	8143603	19.3005	up	up	correct
WWE.US	World Wrestling Entertainment Inc	20200326	34.57	35.93	33.27	34.95	1675456	34.3589	up	up	correct
WWW.US	Wolverine World Wide Inc	20200326	13.74	14.81	13.3	14.59	1776093	14.2093	up	up	correct
WY.US	Weyerhaeuser Company	20200326	17.83	18.57	17.32	18.28	6600367	17.5895	up	up	correct
X.US	United States Steel Corporation	20200326	5.98	6.34	5.8002	6.11	17263961	6.0676	up	up	correct
XFLT.US	XAI Octagon Floating Rate & Alternative Income Term Trust	20200326	4.16	4.9518	4.16	4.58	250540	3.7699	up	up	correct
XHR.US	Xenia Hotels & Resorts Inc	20200326	12.02	12.62	11.38	12.35	1985174	12.0238	up	up	correct
XIN.US	Xinyuan Real Estate Co. Ltd	20200326	2	2.18	2	2.13	408057	1.9881	up	down	incorrect
XL.US	XL Fleet Corp	20200326	9.742	9.8	9.677	9.8	122200	9.8	up	up	correct
XOM.US	Exxon Mobil Corporation	20200326	37.5	39.56	36.72	38.82	46754738	34.3527	up	up	correct
XPO.US	XPO Logistics Inc	20200326	53.4651	59.9721	53.4651	58.7926	1719293	34.2215	up	up	correct
XPRO.US	Frank’s International NV	20200326	13.44	15.66	12.78	14.76	116133	14.76	up	down	incorrect
XYF.US	X Financial	20200326	1	1.01	0.92	0.93	42125	2.79	down	down	correct
XYL.US	Xylem Inc	20200326	64.62	68.57	63.63	68.01	1412525	66.6934	up	up	correct
Y.US	Alleghany Corporation	20200326	521.6	561.26	521.6	559.97	79218	559.97	up	up	correct
YCBD.US	PA	20200326	5.1	5.1	5.1	5.1	330	4.2337
YELP.US	Yelp Inc	20200326	21.22	23.08	20.84	21.79	1729513	21.79	up	up	correct
YETI.US	YETI Holdings Inc	20200326	21.6	22.67	21.09	22.14	1975700	22.14	up	up	correct
YEXT.US	Yext Inc	20200326	10.97	11.9	10.72	11.32	1253763	11.32	up	up	correct
YPF.US	YPF Sociedad Anónima	20200326	4.3	4.62	4.04	4.13	2499646	4.13	down	down	correct
YRD.US	Yiren Digital Ltd	20200326	3.88	4.75	3.8615	4.7	1303899	4.7	up	up	correct
YUM.US	Yum! Brands Inc	20200326	74.14	76.19	71.79	75.75	4876545	73.4223	up	down	incorrect
YUMC.US	Yum China Holdings Inc	20200326	44.28	45.35	44.28	45.05	2320100	44.5969	up	up	correct
ZBH.US	Zimmer Biomet Holdings Inc	20200326	98.24	104.84	96.51	100.85	2254072	99.6546	up	up	correct
ZEN.US	Zendesk Inc	20200326	65.12	67.965	63.9	67.01	2239109	67.01	up	up	correct
ZEPP.US	Zepp Health Corporation	20200326	14.59	14.86	13.59	13.78	419422	13.78	down	down	correct
ZNH.US	China Southern Airlines Company Limited	20200326	22.36	23.2	22.3501	23.2	51479	23.2	up	down	incorrect
ZTO.US	ZTO Express (Cayman) Inc	20200326	24.8	26.22	24.7038	25.82	2472650	25.3276	up	up	correct
ZTR.US	Virtus Total Return Fund Inc	20200326	6.83	7.46	6.64	7.37	349022	6.1079	up	up	correct
ZTS.US	Zoetis Inc	20200326	109.51	118.69	109.51	117.91	4159038	116.7645	up	up	correct
ZUO.US	Zuora Inc	20200326	8.56	9.15	8.38	9.02	2144100	9.02	up	down	incorrect
ZWS.US	Zurn Water Solutions Corp	20200326	22.73	23.85	21.98	23.68	829100	23.36	up	up	correct
ZYME.US	Zymeworks Inc	20200326	31.81	33.48	30.875	32.76	584900	32.76	up	up	correct